diff --git "a/data/Cleaned_Kaggle_NASDAQ_Daily_Data/INTC.csv" "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/INTC.csv"
new file mode 100644--- /dev/null
+++ "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/INTC.csv"
@@ -0,0 +1,13243 @@
+ticker,date,open,high,low,close
+INTC,1972-01-07,0.013861,0.013861,0.013861,0.013861
+INTC,1972-01-14,0.00688653,0.00688653,0.00688653,0.00688653
+INTC,1972-01-21,0.00688653,0.00688653,0.00688653,0.00688653
+INTC,1972-01-24,0.00688653,0.00688653,0.00688653,0.00688653
+INTC,1972-01-25,0.00688653,0.00688653,0.00688653,0.00688653
+INTC,1972-01-26,0.00688653,0.00688653,0.00688653,0.00688653
+INTC,1972-01-27,0.013861,0.013861,0.013861,0.013861
+INTC,1972-01-28,0.013861,0.013861,0.013861,0.013861
+INTC,1972-01-31,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-01,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-02,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-03,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-04,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-07,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-08,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-09,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-10,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-11,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-14,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-15,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-16,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-17,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-18,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-22,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-23,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-24,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-25,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-28,0.013861,0.013861,0.013861,0.013861
+INTC,1972-02-29,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-01,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-02,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-03,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-06,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-07,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-08,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-09,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-10,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-13,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-14,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-15,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-16,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-17,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-20,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-21,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-22,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-23,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-24,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-27,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-28,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-29,0.013861,0.013861,0.013861,0.013861
+INTC,1972-03-30,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-03,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-04,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-05,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-06,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-07,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-10,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-11,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-12,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-13,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-14,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-17,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-18,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-19,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-20,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-21,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-24,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-25,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-26,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-27,0.013861,0.013861,0.013861,0.013861
+INTC,1972-04-28,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-01,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-02,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-03,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-04,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-05,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-08,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-09,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-10,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-11,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-12,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-15,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-16,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-17,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-18,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-19,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-22,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-23,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-24,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-25,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-26,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-30,0.013861,0.013861,0.013861,0.013861
+INTC,1972-05-31,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-01,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-02,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-05,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-06,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-07,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-08,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-09,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-12,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-13,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-14,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-15,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-16,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-19,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-20,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-21,0.013861,0.013861,0.013861,0.013861
+INTC,1972-06-22,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-06-23,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-06-26,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-06-27,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-06-28,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-06-29,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-06-30,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-03,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-05,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-06,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-07,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-10,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-11,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-12,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-07-13,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-14,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-17,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-18,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-19,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-20,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-21,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-24,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-07-25,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-26,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-27,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-28,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1972-07-31,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-01,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-02,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-03,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-04,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-07,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-08,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-09,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-10,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-11,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-14,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1972-08-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-23,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-24,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1972-08-25,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-28,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-08-31,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-01,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-05,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-07,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-12,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1972-09-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-14,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-25,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-27,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1972-09-28,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-09-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-02,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-03,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-04,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-05,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-12,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1972-10-13,0.0349699,0.0349699,0.0279955,0.0279955
+INTC,1972-10-16,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1972-10-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-23,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1972-10-24,0.0349699,0.0349699,0.0279955,0.0279955
+INTC,1972-10-25,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1972-10-26,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1972-10-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-10-31,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-01,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-02,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-03,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-14,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-24,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-28,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-11-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-01,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-04,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-05,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-07,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-12,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-14,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-15,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1972-12-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1972-12-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-02,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-03,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-04,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-05,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-12,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-23,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-24,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-01-31,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-01,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-02,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-05,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-07,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-12,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-14,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-23,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-02-28,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-01,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1973-03-02,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1973-03-05,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1973-03-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-07,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-12,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-14,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-21,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1973-03-22,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1973-03-23,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-28,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-03-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-02,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-03,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-04,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-05,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-12,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-23,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-04-24,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-25,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-04-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-01,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-02,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-03,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-04,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-05-07,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-05-08,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-05-09,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-05-10,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-05-11,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-05-14,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-05-15,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-05-16,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-05-17,0.0349699,0.0349699,0.0279955,0.0279955
+INTC,1973-05-18,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-05-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-23,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-24,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-25,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-05-31,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-01,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-04,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1973-06-05,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1973-06-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-07,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-12,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-06-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-14,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-25,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-28,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-06-29,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-07-02,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-07-03,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1973-07-05,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1973-07-06,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-09,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-10,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-11,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-12,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-13,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-16,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-17,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1973-07-18,0.0349699,0.0418466,0.0349699,0.0349699
+INTC,1973-07-19,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1973-07-20,0.0418466,0.0488602,0.0418466,0.0418466
+INTC,1973-07-23,0.0418466,0.0488602,0.0418466,0.0418466
+INTC,1973-07-24,0.0418466,0.0488602,0.0418466,0.0418466
+INTC,1973-07-25,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-07-26,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-07-27,0.0488602,0.0488602,0.0418466,0.0418466
+INTC,1973-07-30,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-07-31,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-01,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-02,0.0488602,0.0488602,0.0418466,0.0418466
+INTC,1973-08-03,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-06,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-07,0.0488602,0.0557662,0.0488602,0.0488602
+INTC,1973-08-08,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-08-09,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-10,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-13,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-14,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-15,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-16,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-17,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-20,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-21,0.0488602,0.0488602,0.0418466,0.0418466
+INTC,1973-08-22,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-23,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-24,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-27,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-28,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-29,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-30,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-08-31,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-09-04,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-09-05,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-09-06,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-09-07,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-09-10,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-09-11,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-09-12,0.0627993,0.0627993,0.0557662,0.0557662
+INTC,1973-09-13,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-09-14,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-09-17,0.0627993,0.0696956,0.0627993,0.0627993
+INTC,1973-09-18,0.0627993,0.0696956,0.0627993,0.0627993
+INTC,1973-09-19,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-09-20,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-09-21,0.0696956,0.0696956,0.0627993,0.0627993
+INTC,1973-09-24,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-09-25,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-09-26,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-09-27,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-09-28,0.0627993,0.0696956,0.0627993,0.0627993
+INTC,1973-10-01,0.0627993,0.0696956,0.0627993,0.0627993
+INTC,1973-10-02,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-10-03,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-10-04,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-10-05,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1973-10-08,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-10-09,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-10-10,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1973-10-11,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-10-12,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-10-15,0.0766407,0.0766407,0.0696956,0.0696956
+INTC,1973-10-16,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1973-10-17,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-10-18,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1973-10-19,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1973-10-22,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-10-23,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-10-24,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-10-25,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-10-26,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1973-10-29,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1973-10-30,0.0838399,0.0838399,0.0766407,0.0766407
+INTC,1973-10-31,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-11-01,0.0766407,0.0766407,0.0696956,0.0696956
+INTC,1973-11-02,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1973-11-05,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-11-06,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-11-07,0.0696956,0.0696956,0.0627993,0.0627993
+INTC,1973-11-08,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-11-09,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-11-12,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1973-11-13,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1973-11-14,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-11-15,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-11-16,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-11-19,0.0696956,0.0696956,0.0627993,0.0627993
+INTC,1973-11-20,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-11-21,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-11-23,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-11-26,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-11-27,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-11-28,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-11-29,0.0557662,0.0627993,0.0557662,0.0557662
+INTC,1973-11-30,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-12-03,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-12-04,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-12-05,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-12-06,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-12-07,0.0557662,0.0557662,0.0488602,0.0488602
+INTC,1973-12-10,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-12-11,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1973-12-12,0.0418466,0.0488602,0.0418466,0.0418466
+INTC,1973-12-13,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1973-12-14,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-12-17,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1973-12-18,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-12-19,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-12-20,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-12-21,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1973-12-24,0.0627993,0.0627993,0.0557662,0.0557662
+INTC,1973-12-26,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-12-27,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-12-28,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1973-12-31,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-01-02,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-01-03,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-01-04,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-01-07,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-01-08,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-01-09,0.0696956,0.0696956,0.0627993,0.0627993
+INTC,1974-01-10,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1974-01-11,0.0627993,0.0696956,0.0627993,0.0627993
+INTC,1974-01-14,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-01-15,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-01-16,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-01-17,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-01-18,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-21,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-22,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-23,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-24,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-25,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-29,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-01-30,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-01-31,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-02-01,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-02-04,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-02-05,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-02-06,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-02-07,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-02-08,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-02-11,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-02-12,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-02-13,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-02-14,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1974-02-15,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-02-19,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-02-20,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-02-21,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-02-22,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-02-25,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-02-26,0.090824,0.090824,0.090824,0.090824
+INTC,1974-02-27,0.090824,0.090824,0.0838399,0.0838399
+INTC,1974-02-28,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-01,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-04,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-05,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-06,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-07,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-08,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-11,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-12,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-03-13,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-03-14,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-03-15,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-18,0.090824,0.090824,0.0838399,0.0838399
+INTC,1974-03-19,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-03-20,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-21,0.090824,0.090824,0.090824,0.090824
+INTC,1974-03-22,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-03-25,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-03-26,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-03-27,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-03-28,0.0766407,0.0766407,0.0696956,0.0696956
+INTC,1974-03-29,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-04-01,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-04-02,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-04-03,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-04-04,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-04-05,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-04-08,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-04-09,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-04-10,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-04-11,0.090824,0.090824,0.090824,0.090824
+INTC,1974-04-15,0.090824,0.090824,0.0838399,0.0838399
+INTC,1974-04-16,0.090824,0.090824,0.090824,0.090824
+INTC,1974-04-17,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-04-18,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-04-19,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-04-22,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-04-23,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-04-24,0.0838399,0.0838399,0.0766407,0.0766407
+INTC,1974-04-25,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-04-26,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-04-29,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-04-30,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-05-01,0.090824,0.090824,0.090824,0.090824
+INTC,1974-05-02,0.090824,0.090824,0.090824,0.090824
+INTC,1974-05-03,0.090824,0.090824,0.090824,0.090824
+INTC,1974-05-06,0.090824,0.090824,0.090824,0.090824
+INTC,1974-05-07,0.090824,0.090824,0.090824,0.090824
+INTC,1974-05-08,0.090824,0.090824,0.090824,0.090824
+INTC,1974-05-09,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-05-10,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-05-13,0.0976812,0.0976812,0.090824,0.090824
+INTC,1974-05-14,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-05-15,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-05-16,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1974-05-17,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1974-05-20,0.104715,0.104715,0.104715,0.104715
+INTC,1974-05-21,0.104715,0.111738,0.104715,0.104715
+INTC,1974-05-22,0.104715,0.104715,0.104715,0.104715
+INTC,1974-05-23,0.104715,0.104715,0.104715,0.104715
+INTC,1974-05-24,0.104715,0.104715,0.104715,0.104715
+INTC,1974-05-28,0.104715,0.104715,0.104715,0.104715
+INTC,1974-05-29,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-05-30,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1974-05-31,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-06-03,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-06-04,0.0976812,0.0976812,0.090824,0.090824
+INTC,1974-06-05,0.090824,0.0976812,0.090824,0.090824
+INTC,1974-06-06,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1974-06-07,0.090824,0.090824,0.0838399,0.0838399
+INTC,1974-06-10,0.090824,0.090824,0.090824,0.090824
+INTC,1974-06-11,0.090824,0.090824,0.0838399,0.0838399
+INTC,1974-06-12,0.090824,0.090824,0.090824,0.090824
+INTC,1974-06-13,0.090824,0.090824,0.090824,0.090824
+INTC,1974-06-14,0.090824,0.090824,0.090824,0.090824
+INTC,1974-06-17,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-06-18,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-06-19,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-06-20,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1974-06-21,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1974-06-24,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-06-25,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1974-06-26,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-06-27,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-06-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-07-01,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-07-02,0.0838399,0.0838399,0.0766407,0.0766407
+INTC,1974-07-03,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1974-07-05,0.0627993,0.0627993,0.0557662,0.0557662
+INTC,1974-07-08,0.0557662,0.0627993,0.0557662,0.0557662
+INTC,1974-07-09,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1974-07-10,0.0488602,0.0488602,0.0418466,0.0418466
+INTC,1974-07-11,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1974-07-12,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1974-07-15,0.0557662,0.0557662,0.0488602,0.0488602
+INTC,1974-07-16,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1974-07-17,0.0557662,0.0627993,0.0557662,0.0557662
+INTC,1974-07-18,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1974-07-19,0.0557662,0.0627993,0.0557662,0.0557662
+INTC,1974-07-22,0.0557662,0.0627993,0.0557662,0.0557662
+INTC,1974-07-23,0.0557662,0.0627993,0.0557662,0.0557662
+INTC,1974-07-24,0.0557662,0.0557662,0.0488602,0.0488602
+INTC,1974-07-25,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1974-07-26,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-07-29,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-07-30,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1974-07-31,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1974-08-01,0.0488602,0.0488602,0.0418466,0.0418466
+INTC,1974-08-02,0.0418466,0.0488602,0.0418466,0.0418466
+INTC,1974-08-05,0.0418466,0.0488602,0.0418466,0.0418466
+INTC,1974-08-06,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-07,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-08,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-09,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-12,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-13,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-14,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-15,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-16,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-19,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-20,0.0418466,0.0488602,0.0418466,0.0418466
+INTC,1974-08-21,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-22,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-23,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-26,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-27,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-28,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-29,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-08-30,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-09-03,0.0349699,0.0349699,0.0279955,0.0279955
+INTC,1974-09-04,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-05,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-09-06,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-09-09,0.0349699,0.0349699,0.0279955,0.0279955
+INTC,1974-09-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-12,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1974-09-13,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1974-09-16,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1974-09-17,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1974-09-18,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1974-09-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-23,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1974-09-24,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-25,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1974-09-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-09-30,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1974-10-01,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-02,0.0208745,0.0208745,0.0208745,0.0208745
+INTC,1974-10-03,0.0208745,0.0279955,0.0208745,0.0208745
+INTC,1974-10-04,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-07,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-08,0.0279955,0.0279955,0.0208745,0.0208745
+INTC,1974-10-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-14,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1974-10-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-10-21,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1974-10-22,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-10-23,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-10-24,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-10-25,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-10-28,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-10-29,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-10-30,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-10-31,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1974-11-01,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-04,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-05,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-06,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-07,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-08,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-11,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-12,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-13,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-14,0.0349699,0.0349699,0.0279955,0.0279955
+INTC,1974-11-15,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1974-11-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-11-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-11-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-11-21,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-22,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-25,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-26,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-27,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-11-29,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1974-12-02,0.0349699,0.0349699,0.0279955,0.0279955
+INTC,1974-12-03,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-04,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1974-12-05,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-11,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-12,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-16,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-18,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-19,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-20,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-23,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-24,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-26,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-27,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-30,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1974-12-31,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-02,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1975-01-03,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1975-01-06,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-07,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-08,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-09,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-10,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-13,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-14,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-15,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-16,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1975-01-17,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-20,0.0279955,0.0349699,0.0279955,0.0279955
+INTC,1975-01-21,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-22,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-23,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-24,0.0279955,0.0279955,0.0279955,0.0279955
+INTC,1975-01-27,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1975-01-28,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1975-01-29,0.0349699,0.0418466,0.0349699,0.0349699
+INTC,1975-01-30,0.0349699,0.0349699,0.0349699,0.0349699
+INTC,1975-01-31,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1975-02-03,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1975-02-04,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1975-02-05,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1975-02-06,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1975-02-07,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1975-02-10,0.0418466,0.0418466,0.0418466,0.0418466
+INTC,1975-02-11,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-12,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-13,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-14,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-18,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-19,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-20,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-21,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-24,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-25,0.0488602,0.0488602,0.0488602,0.0488602
+INTC,1975-02-26,0.0488602,0.0557662,0.0488602,0.0488602
+INTC,1975-02-27,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1975-02-28,0.0557662,0.0557662,0.0557662,0.0557662
+INTC,1975-03-03,0.0557662,0.0627993,0.0557662,0.0557662
+INTC,1975-03-04,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-05,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-06,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-07,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-10,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-11,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-12,0.0627993,0.0627993,0.0557662,0.0557662
+INTC,1975-03-13,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-14,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-17,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-18,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-19,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-20,0.0627993,0.0696956,0.0627993,0.0627993
+INTC,1975-03-21,0.0627993,0.0696956,0.0627993,0.0627993
+INTC,1975-03-24,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-25,0.0627993,0.0627993,0.0627993,0.0627993
+INTC,1975-03-26,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1975-03-27,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1975-03-31,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1975-04-01,0.0696956,0.0696956,0.0696956,0.0696956
+INTC,1975-04-02,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1975-04-03,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-04,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-07,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-08,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-09,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-10,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-11,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-14,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-04-15,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-04-16,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-17,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-18,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-21,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-22,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-23,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-24,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-04-25,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-29,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-04-30,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-05-01,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-05-02,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-05-05,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-05-06,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-05-07,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-05-08,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-05-09,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-05-12,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1975-05-13,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-14,0.090824,0.0976812,0.090824,0.090824
+INTC,1975-05-15,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-16,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-19,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-20,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-21,0.090824,0.090824,0.0838399,0.0838399
+INTC,1975-05-22,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-23,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-27,0.090824,0.090824,0.090824,0.090824
+INTC,1975-05-28,0.090824,0.090824,0.0838399,0.0838399
+INTC,1975-05-29,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-05-30,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-02,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-03,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-04,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-05,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-06,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-09,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-10,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-11,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-12,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-13,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-16,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-17,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-18,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-06-19,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1975-06-20,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-23,0.090824,0.0976812,0.090824,0.090824
+INTC,1975-06-24,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-25,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-06-26,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-27,0.090824,0.090824,0.090824,0.090824
+INTC,1975-06-30,0.090824,0.090824,0.090824,0.090824
+INTC,1975-07-01,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-02,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-03,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1975-07-07,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-08,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1975-07-09,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-07-10,0.0976812,0.0976812,0.090824,0.090824
+INTC,1975-07-11,0.090824,0.090824,0.090824,0.090824
+INTC,1975-07-14,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-07-15,0.0976812,0.0976812,0.090824,0.090824
+INTC,1975-07-16,0.090824,0.090824,0.090824,0.090824
+INTC,1975-07-17,0.090824,0.090824,0.090824,0.090824
+INTC,1975-07-18,0.090824,0.090824,0.090824,0.090824
+INTC,1975-07-21,0.090824,0.090824,0.090824,0.090824
+INTC,1975-07-22,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-23,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-24,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-25,0.0838399,0.0838399,0.0766407,0.0766407
+INTC,1975-07-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-29,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-07-30,0.0838399,0.0838399,0.0766407,0.0766407
+INTC,1975-07-31,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-08-01,0.0766407,0.0766407,0.0696956,0.0696956
+INTC,1975-08-04,0.0696956,0.0766407,0.0696956,0.0696956
+INTC,1975-08-05,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-06,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-08-07,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-08,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-11,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-08-12,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-08-13,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-14,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-15,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-08-18,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-19,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-20,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-21,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-22,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-25,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-26,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-27,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-08-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-08-29,0.090824,0.090824,0.090824,0.090824
+INTC,1975-09-02,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-09-03,0.090824,0.090824,0.090824,0.090824
+INTC,1975-09-04,0.090824,0.090824,0.090824,0.090824
+INTC,1975-09-05,0.090824,0.090824,0.0838399,0.0838399
+INTC,1975-09-08,0.090824,0.090824,0.090824,0.090824
+INTC,1975-09-09,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-09-10,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-09-11,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-09-12,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1975-09-15,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-09-16,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1975-09-17,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-09-18,0.090824,0.090824,0.090824,0.090824
+INTC,1975-09-19,0.090824,0.090824,0.090824,0.090824
+INTC,1975-09-22,0.090824,0.090824,0.090824,0.090824
+INTC,1975-09-23,0.104715,0.104715,0.104715,0.104715
+INTC,1975-09-24,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-09-25,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-09-26,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-09-29,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-09-30,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-10-01,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-10-02,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1975-10-03,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-06,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-07,0.111738,0.111738,0.104715,0.104715
+INTC,1975-10-08,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-09,0.111738,0.111738,0.104715,0.104715
+INTC,1975-10-10,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-13,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-14,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-15,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-16,0.104715,0.104715,0.104715,0.104715
+INTC,1975-10-17,0.104715,0.104715,0.104715,0.104715
+INTC,1975-10-20,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-21,0.111738,0.118693,0.111738,0.111738
+INTC,1975-10-22,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-23,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-24,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-27,0.111738,0.111738,0.111738,0.111738
+INTC,1975-10-28,0.111738,0.111738,0.104715,0.104715
+INTC,1975-10-29,0.104715,0.104715,0.104715,0.104715
+INTC,1975-10-30,0.0976812,0.0976812,0.090824,0.090824
+INTC,1975-10-31,0.090824,0.0976812,0.090824,0.090824
+INTC,1975-11-03,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-04,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-05,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-06,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-07,0.0976812,0.0976812,0.090824,0.090824
+INTC,1975-11-10,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-11,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-12,0.104715,0.104715,0.104715,0.104715
+INTC,1975-11-13,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-14,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-17,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-11-18,0.0976812,0.0976812,0.090824,0.090824
+INTC,1975-11-19,0.090824,0.090824,0.090824,0.090824
+INTC,1975-11-20,0.090824,0.090824,0.090824,0.090824
+INTC,1975-11-21,0.090824,0.090824,0.090824,0.090824
+INTC,1975-11-24,0.090824,0.0976812,0.090824,0.090824
+INTC,1975-11-25,0.090824,0.0976812,0.090824,0.090824
+INTC,1975-11-26,0.090824,0.0976812,0.090824,0.090824
+INTC,1975-11-28,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-12-01,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-12-02,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-03,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-04,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-05,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-08,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-09,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-10,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-11,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-12,0.090824,0.090824,0.0838399,0.0838399
+INTC,1975-12-15,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1975-12-16,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1975-12-17,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-18,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-19,0.090824,0.090824,0.0838399,0.0838399
+INTC,1975-12-22,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1975-12-23,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-24,0.090824,0.090824,0.090824,0.090824
+INTC,1975-12-26,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1975-12-29,0.0976812,0.0976812,0.090824,0.090824
+INTC,1975-12-30,0.090824,0.0976812,0.090824,0.090824
+INTC,1975-12-31,0.090824,0.0976812,0.090824,0.090824
+INTC,1976-01-02,0.090824,0.0976812,0.090824,0.090824
+INTC,1976-01-05,0.090824,0.090824,0.090824,0.090824
+INTC,1976-01-06,0.090824,0.090824,0.090824,0.090824
+INTC,1976-01-07,0.090824,0.0976812,0.090824,0.090824
+INTC,1976-01-08,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-01-09,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-01-12,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-01-13,0.090824,0.090824,0.090824,0.090824
+INTC,1976-01-14,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-01-15,0.0976812,0.0976812,0.090824,0.090824
+INTC,1976-01-16,0.090824,0.0976812,0.090824,0.090824
+INTC,1976-01-19,0.090824,0.0976812,0.090824,0.090824
+INTC,1976-01-20,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-01-21,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1976-01-22,0.104715,0.104715,0.104715,0.104715
+INTC,1976-01-23,0.104715,0.104715,0.104715,0.104715
+INTC,1976-01-26,0.104715,0.111738,0.104715,0.104715
+INTC,1976-01-27,0.104715,0.104715,0.104715,0.104715
+INTC,1976-01-28,0.104715,0.104715,0.104715,0.104715
+INTC,1976-01-29,0.111738,0.111738,0.111738,0.111738
+INTC,1976-01-30,0.111738,0.111738,0.111738,0.111738
+INTC,1976-02-02,0.111738,0.118693,0.111738,0.111738
+INTC,1976-02-03,0.118693,0.125579,0.118693,0.118693
+INTC,1976-02-04,0.118693,0.118693,0.118693,0.118693
+INTC,1976-02-05,0.118693,0.118693,0.111738,0.111738
+INTC,1976-02-06,0.111738,0.118693,0.111738,0.111738
+INTC,1976-02-09,0.118693,0.118693,0.118693,0.118693
+INTC,1976-02-10,0.118693,0.118693,0.118693,0.118693
+INTC,1976-02-11,0.125579,0.125579,0.125579,0.125579
+INTC,1976-02-12,0.125579,0.125579,0.118693,0.118693
+INTC,1976-02-13,0.118693,0.125579,0.118693,0.118693
+INTC,1976-02-17,0.118693,0.118693,0.118693,0.118693
+INTC,1976-02-18,0.118693,0.118693,0.118693,0.118693
+INTC,1976-02-19,0.125579,0.132632,0.125579,0.125579
+INTC,1976-02-20,0.125579,0.125579,0.125579,0.125579
+INTC,1976-02-23,0.125579,0.132632,0.125579,0.125579
+INTC,1976-02-24,0.125579,0.132632,0.125579,0.125579
+INTC,1976-02-25,0.125579,0.125579,0.125579,0.125579
+INTC,1976-02-26,0.125579,0.125579,0.118693,0.118693
+INTC,1976-02-27,0.118693,0.118693,0.118693,0.118693
+INTC,1976-03-01,0.118693,0.125579,0.118693,0.118693
+INTC,1976-03-02,0.125579,0.125579,0.125579,0.125579
+INTC,1976-03-03,0.125579,0.125579,0.125579,0.125579
+INTC,1976-03-04,0.125579,0.125579,0.125579,0.125579
+INTC,1976-03-05,0.125579,0.132632,0.125579,0.125579
+INTC,1976-03-08,0.132632,0.132632,0.132632,0.132632
+INTC,1976-03-09,0.132632,0.132632,0.125579,0.125579
+INTC,1976-03-10,0.132632,0.132632,0.132632,0.132632
+INTC,1976-03-11,0.132632,0.132632,0.132632,0.132632
+INTC,1976-03-12,0.132632,0.132632,0.132632,0.132632
+INTC,1976-03-15,0.125579,0.125579,0.125579,0.125579
+INTC,1976-03-16,0.125579,0.125579,0.125579,0.125579
+INTC,1976-03-17,0.125579,0.125579,0.125579,0.125579
+INTC,1976-03-18,0.125579,0.125579,0.118693,0.118693
+INTC,1976-03-19,0.118693,0.125579,0.118693,0.118693
+INTC,1976-03-22,0.125579,0.125579,0.125579,0.125579
+INTC,1976-03-23,0.125579,0.132632,0.125579,0.125579
+INTC,1976-03-24,0.125579,0.132632,0.125579,0.125579
+INTC,1976-03-25,0.125579,0.132632,0.125579,0.125579
+INTC,1976-03-26,0.132632,0.132632,0.132632,0.132632
+INTC,1976-03-29,0.132632,0.132632,0.132632,0.132632
+INTC,1976-03-30,0.132632,0.132632,0.132632,0.132632
+INTC,1976-03-31,0.139665,0.139665,0.139665,0.139665
+INTC,1976-04-01,0.139665,0.139665,0.139665,0.139665
+INTC,1976-04-02,0.139665,0.139665,0.139665,0.139665
+INTC,1976-04-05,0.139665,0.139665,0.139665,0.139665
+INTC,1976-04-06,0.132632,0.132632,0.132632,0.132632
+INTC,1976-04-07,0.132632,0.132632,0.132632,0.132632
+INTC,1976-04-08,0.132632,0.132632,0.132632,0.132632
+INTC,1976-04-09,0.125579,0.125579,0.125579,0.125579
+INTC,1976-04-12,0.125579,0.132632,0.125579,0.125579
+INTC,1976-04-13,0.132632,0.132632,0.132632,0.132632
+INTC,1976-04-14,0.132632,0.132632,0.132632,0.132632
+INTC,1976-04-15,0.132632,0.139665,0.132632,0.132632
+INTC,1976-04-19,0.139665,0.139665,0.139665,0.139665
+INTC,1976-04-20,0.139665,0.146688,0.139665,0.139665
+INTC,1976-04-21,0.146688,0.146688,0.146688,0.146688
+INTC,1976-04-22,0.146688,0.146688,0.146688,0.146688
+INTC,1976-04-23,0.146688,0.146688,0.139665,0.139665
+INTC,1976-04-26,0.146688,0.146688,0.146688,0.146688
+INTC,1976-04-27,0.139665,0.139665,0.139665,0.139665
+INTC,1976-04-28,0.139665,0.146688,0.139665,0.139665
+INTC,1976-04-29,0.139665,0.139665,0.139665,0.139665
+INTC,1976-04-30,0.139665,0.139665,0.132632,0.132632
+INTC,1976-05-03,0.132632,0.139665,0.132632,0.132632
+INTC,1976-05-04,0.139665,0.139665,0.139665,0.139665
+INTC,1976-05-05,0.139665,0.139665,0.139665,0.139665
+INTC,1976-05-06,0.139665,0.139665,0.139665,0.139665
+INTC,1976-05-07,0.139665,0.139665,0.139665,0.139665
+INTC,1976-05-10,0.146688,0.153663,0.146688,0.146688
+INTC,1976-05-11,0.146688,0.153663,0.146688,0.146688
+INTC,1976-05-12,0.146688,0.146688,0.146688,0.146688
+INTC,1976-05-13,0.146688,0.146688,0.139665,0.139665
+INTC,1976-05-14,0.139665,0.146688,0.139665,0.139665
+INTC,1976-05-17,0.139665,0.146688,0.139665,0.139665
+INTC,1976-05-18,0.139665,0.146688,0.139665,0.139665
+INTC,1976-05-19,0.139665,0.139665,0.132632,0.132632
+INTC,1976-05-20,0.139665,0.139665,0.139665,0.139665
+INTC,1976-05-21,0.139665,0.139665,0.139665,0.139665
+INTC,1976-05-24,0.139665,0.139665,0.132632,0.132632
+INTC,1976-05-25,0.132632,0.139665,0.132632,0.132632
+INTC,1976-05-26,0.132632,0.139665,0.132632,0.132632
+INTC,1976-05-27,0.132632,0.139665,0.132632,0.132632
+INTC,1976-05-28,0.132632,0.139665,0.132632,0.132632
+INTC,1976-06-01,0.132632,0.132632,0.132632,0.132632
+INTC,1976-06-02,0.132632,0.139665,0.132632,0.132632
+INTC,1976-06-03,0.132632,0.132632,0.132632,0.132632
+INTC,1976-06-04,0.132632,0.132632,0.125579,0.125579
+INTC,1976-06-07,0.125579,0.125579,0.125579,0.125579
+INTC,1976-06-08,0.125579,0.132632,0.125579,0.125579
+INTC,1976-06-09,0.125579,0.132632,0.125579,0.125579
+INTC,1976-06-10,0.132632,0.139665,0.132632,0.132632
+INTC,1976-06-11,0.132632,0.132632,0.132632,0.132632
+INTC,1976-06-14,0.132632,0.132632,0.132632,0.132632
+INTC,1976-06-15,0.125579,0.125579,0.118693,0.118693
+INTC,1976-06-16,0.132632,0.132632,0.132632,0.132632
+INTC,1976-06-17,0.125579,0.125579,0.125579,0.125579
+INTC,1976-06-18,0.125579,0.125579,0.118693,0.118693
+INTC,1976-06-21,0.125579,0.125579,0.125579,0.125579
+INTC,1976-06-22,0.118693,0.118693,0.118693,0.118693
+INTC,1976-06-23,0.118693,0.125579,0.118693,0.118693
+INTC,1976-06-24,0.125579,0.125579,0.125579,0.125579
+INTC,1976-06-25,0.125579,0.132632,0.125579,0.125579
+INTC,1976-06-28,0.125579,0.125579,0.125579,0.125579
+INTC,1976-06-29,0.125579,0.132632,0.125579,0.125579
+INTC,1976-06-30,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-01,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-02,0.139665,0.139665,0.139665,0.139665
+INTC,1976-07-06,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-07,0.132632,0.139665,0.132632,0.132632
+INTC,1976-07-08,0.132632,0.132632,0.125579,0.125579
+INTC,1976-07-09,0.132632,0.139665,0.132632,0.132632
+INTC,1976-07-12,0.139665,0.139665,0.139665,0.139665
+INTC,1976-07-13,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-14,0.139665,0.139665,0.139665,0.139665
+INTC,1976-07-15,0.139665,0.139665,0.139665,0.139665
+INTC,1976-07-16,0.139665,0.139665,0.132632,0.132632
+INTC,1976-07-19,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-20,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-21,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-22,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-23,0.132632,0.132632,0.132632,0.132632
+INTC,1976-07-26,0.132632,0.132632,0.125579,0.125579
+INTC,1976-07-27,0.125579,0.125579,0.125579,0.125579
+INTC,1976-07-28,0.125579,0.125579,0.118693,0.118693
+INTC,1976-07-29,0.125579,0.125579,0.125579,0.125579
+INTC,1976-07-30,0.125579,0.125579,0.125579,0.125579
+INTC,1976-08-02,0.125579,0.125579,0.118693,0.118693
+INTC,1976-08-03,0.125579,0.125579,0.125579,0.125579
+INTC,1976-08-04,0.125579,0.125579,0.125579,0.125579
+INTC,1976-08-05,0.125579,0.125579,0.118693,0.118693
+INTC,1976-08-06,0.125579,0.125579,0.125579,0.125579
+INTC,1976-08-09,0.125579,0.125579,0.118693,0.118693
+INTC,1976-08-10,0.125579,0.125579,0.125579,0.125579
+INTC,1976-08-11,0.125579,0.125579,0.118693,0.118693
+INTC,1976-08-12,0.118693,0.125579,0.118693,0.118693
+INTC,1976-08-13,0.118693,0.125579,0.118693,0.118693
+INTC,1976-08-16,0.118693,0.125579,0.118693,0.118693
+INTC,1976-08-17,0.125579,0.125579,0.125579,0.125579
+INTC,1976-08-18,0.125579,0.125579,0.125579,0.125579
+INTC,1976-08-19,0.125579,0.125579,0.118693,0.118693
+INTC,1976-08-20,0.118693,0.125579,0.118693,0.118693
+INTC,1976-08-23,0.118693,0.118693,0.118693,0.118693
+INTC,1976-08-24,0.118693,0.118693,0.111738,0.111738
+INTC,1976-08-25,0.118693,0.118693,0.118693,0.118693
+INTC,1976-08-26,0.118693,0.118693,0.118693,0.118693
+INTC,1976-08-27,0.118693,0.118693,0.118693,0.118693
+INTC,1976-08-30,0.118693,0.118693,0.111738,0.111738
+INTC,1976-08-31,0.118693,0.118693,0.118693,0.118693
+INTC,1976-09-01,0.118693,0.125579,0.118693,0.118693
+INTC,1976-09-02,0.118693,0.125579,0.118693,0.118693
+INTC,1976-09-03,0.118693,0.125579,0.118693,0.118693
+INTC,1976-09-07,0.125579,0.125579,0.125579,0.125579
+INTC,1976-09-08,0.125579,0.125579,0.125579,0.125579
+INTC,1976-09-09,0.125579,0.125579,0.125579,0.125579
+INTC,1976-09-10,0.125579,0.132632,0.125579,0.125579
+INTC,1976-09-13,0.125579,0.125579,0.125579,0.125579
+INTC,1976-09-14,0.125579,0.125579,0.125579,0.125579
+INTC,1976-09-15,0.125579,0.125579,0.125579,0.125579
+INTC,1976-09-16,0.125579,0.132632,0.125579,0.125579
+INTC,1976-09-17,0.125579,0.132632,0.125579,0.125579
+INTC,1976-09-20,0.125579,0.125579,0.125579,0.125579
+INTC,1976-09-21,0.125579,0.125579,0.118693,0.118693
+INTC,1976-09-22,0.118693,0.125579,0.118693,0.118693
+INTC,1976-09-23,0.118693,0.125579,0.118693,0.118693
+INTC,1976-09-24,0.118693,0.118693,0.118693,0.118693
+INTC,1976-09-27,0.118693,0.118693,0.118693,0.118693
+INTC,1976-09-28,0.118693,0.118693,0.111738,0.111738
+INTC,1976-09-29,0.118693,0.118693,0.118693,0.118693
+INTC,1976-09-30,0.118693,0.118693,0.118693,0.118693
+INTC,1976-10-01,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-04,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-05,0.111738,0.111738,0.104715,0.104715
+INTC,1976-10-06,0.104715,0.104715,0.104715,0.104715
+INTC,1976-10-07,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-08,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-11,0.111738,0.111738,0.104715,0.104715
+INTC,1976-10-12,0.104715,0.111738,0.104715,0.104715
+INTC,1976-10-13,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-14,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-15,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-18,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-19,0.111738,0.118693,0.111738,0.111738
+INTC,1976-10-20,0.111738,0.118693,0.111738,0.111738
+INTC,1976-10-21,0.111738,0.111738,0.111738,0.111738
+INTC,1976-10-22,0.104715,0.104715,0.104715,0.104715
+INTC,1976-10-25,0.104715,0.111738,0.104715,0.104715
+INTC,1976-10-26,0.104715,0.111738,0.104715,0.104715
+INTC,1976-10-27,0.104715,0.111738,0.104715,0.104715
+INTC,1976-10-29,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-01,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-03,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-11-04,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-05,0.104715,0.104715,0.0976812,0.0976812
+INTC,1976-11-08,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1976-11-09,0.0976812,0.0976812,0.090824,0.090824
+INTC,1976-11-10,0.090824,0.090824,0.090824,0.090824
+INTC,1976-11-11,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-11-12,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-11-15,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-11-16,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1976-11-17,0.0976812,0.0976812,0.090824,0.090824
+INTC,1976-11-18,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1976-11-19,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-22,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-23,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-24,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-26,0.104715,0.111738,0.104715,0.104715
+INTC,1976-11-29,0.104715,0.104715,0.104715,0.104715
+INTC,1976-11-30,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-01,0.111738,0.118693,0.111738,0.111738
+INTC,1976-12-02,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-03,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-06,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-07,0.104715,0.104715,0.104715,0.104715
+INTC,1976-12-08,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-09,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-10,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-13,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-14,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-15,0.111738,0.111738,0.104715,0.104715
+INTC,1976-12-16,0.104715,0.104715,0.0976812,0.0976812
+INTC,1976-12-17,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1976-12-20,0.104715,0.104715,0.104715,0.104715
+INTC,1976-12-21,0.104715,0.111738,0.104715,0.104715
+INTC,1976-12-22,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-23,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-27,0.111738,0.118693,0.111738,0.111738
+INTC,1976-12-28,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-29,0.111738,0.111738,0.111738,0.111738
+INTC,1976-12-30,0.111738,0.118693,0.111738,0.111738
+INTC,1976-12-31,0.111738,0.118693,0.111738,0.111738
+INTC,1977-01-03,0.111738,0.111738,0.111738,0.111738
+INTC,1977-01-04,0.111738,0.111738,0.111738,0.111738
+INTC,1977-01-05,0.104715,0.104715,0.104715,0.104715
+INTC,1977-01-06,0.104715,0.111738,0.104715,0.104715
+INTC,1977-01-07,0.104715,0.111738,0.104715,0.104715
+INTC,1977-01-10,0.104715,0.111738,0.104715,0.104715
+INTC,1977-01-11,0.104715,0.104715,0.104715,0.104715
+INTC,1977-01-12,0.104715,0.104715,0.104715,0.104715
+INTC,1977-01-13,0.104715,0.111738,0.104715,0.104715
+INTC,1977-01-14,0.104715,0.111738,0.104715,0.104715
+INTC,1977-01-17,0.104715,0.111738,0.104715,0.104715
+INTC,1977-01-18,0.104715,0.111738,0.104715,0.104715
+INTC,1977-01-19,0.111738,0.111738,0.111738,0.111738
+INTC,1977-01-20,0.111738,0.111738,0.104715,0.104715
+INTC,1977-01-21,0.111738,0.111738,0.111738,0.111738
+INTC,1977-01-24,0.111738,0.111738,0.111738,0.111738
+INTC,1977-01-25,0.111738,0.111738,0.104715,0.104715
+INTC,1977-01-26,0.104715,0.104715,0.104715,0.104715
+INTC,1977-01-27,0.104715,0.104715,0.104715,0.104715
+INTC,1977-01-28,0.104715,0.104715,0.104715,0.104715
+INTC,1977-01-31,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-01,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-02,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-03,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-04,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-07,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-08,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-09,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-10,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-11,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-14,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-15,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-16,0.111738,0.111738,0.111738,0.111738
+INTC,1977-02-17,0.111738,0.111738,0.111738,0.111738
+INTC,1977-02-18,0.111738,0.111738,0.104715,0.104715
+INTC,1977-02-22,0.104715,0.111738,0.104715,0.104715
+INTC,1977-02-23,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-24,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-25,0.104715,0.104715,0.104715,0.104715
+INTC,1977-02-28,0.104715,0.104715,0.104715,0.104715
+INTC,1977-03-01,0.104715,0.111738,0.104715,0.104715
+INTC,1977-03-02,0.104715,0.111738,0.104715,0.104715
+INTC,1977-03-03,0.111738,0.111738,0.111738,0.111738
+INTC,1977-03-04,0.111738,0.111738,0.111738,0.111738
+INTC,1977-03-07,0.111738,0.111738,0.111738,0.111738
+INTC,1977-03-08,0.111738,0.111738,0.111738,0.111738
+INTC,1977-03-09,0.111738,0.111738,0.104715,0.104715
+INTC,1977-03-10,0.104715,0.111738,0.104715,0.104715
+INTC,1977-03-11,0.104715,0.104715,0.104715,0.104715
+INTC,1977-03-14,0.104715,0.104715,0.0976812,0.0976812
+INTC,1977-03-15,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-03-16,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-03-17,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-03-18,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-03-21,0.104715,0.104715,0.104715,0.104715
+INTC,1977-03-22,0.104715,0.104715,0.0976812,0.0976812
+INTC,1977-03-23,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-03-24,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-03-25,0.0976812,0.0976812,0.090824,0.090824
+INTC,1977-03-28,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-03-29,0.090824,0.090824,0.090824,0.090824
+INTC,1977-03-30,0.090824,0.090824,0.090824,0.090824
+INTC,1977-03-31,0.090824,0.090824,0.090824,0.090824
+INTC,1977-04-01,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-04-04,0.090824,0.090824,0.090824,0.090824
+INTC,1977-04-05,0.090824,0.090824,0.090824,0.090824
+INTC,1977-04-06,0.090824,0.090824,0.090824,0.090824
+INTC,1977-04-07,0.090824,0.090824,0.090824,0.090824
+INTC,1977-04-11,0.090824,0.090824,0.090824,0.090824
+INTC,1977-04-12,0.090824,0.090824,0.090824,0.090824
+INTC,1977-04-13,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-04-14,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-04-15,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-04-18,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-04-19,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-04-20,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-04-21,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-04-22,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1977-04-25,0.0766407,0.0766407,0.0696956,0.0696956
+INTC,1977-04-26,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1977-04-27,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1977-04-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-04-29,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-02,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-03,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-04,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-05,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-06,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-09,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-10,0.090824,0.090824,0.090824,0.090824
+INTC,1977-05-11,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-05-12,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-13,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-16,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-17,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-18,0.090824,0.090824,0.090824,0.090824
+INTC,1977-05-19,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-05-20,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-23,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-24,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-05-25,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-26,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-27,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-05-31,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-06-01,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-06-02,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-06-03,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-06-06,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-06-07,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-06-08,0.090824,0.090824,0.090824,0.090824
+INTC,1977-06-09,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-06-10,0.090824,0.090824,0.090824,0.090824
+INTC,1977-06-13,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-14,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-15,0.090824,0.090824,0.090824,0.090824
+INTC,1977-06-16,0.090824,0.090824,0.090824,0.090824
+INTC,1977-06-17,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-20,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-21,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-22,0.090824,0.090824,0.090824,0.090824
+INTC,1977-06-23,0.090824,0.090824,0.090824,0.090824
+INTC,1977-06-24,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-27,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-28,0.090824,0.090824,0.090824,0.090824
+INTC,1977-06-29,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-06-30,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-07-01,0.0976812,0.0976812,0.090824,0.090824
+INTC,1977-07-05,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-07-06,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-07-07,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-07-08,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-07-11,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-07-12,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-07-13,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-07-15,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-07-18,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-07-19,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-07-20,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-07-21,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-07-22,0.104715,0.104715,0.104715,0.104715
+INTC,1977-07-25,0.104715,0.104715,0.0976812,0.0976812
+INTC,1977-07-26,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-07-27,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-07-28,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-07-29,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-01,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-02,0.0976812,0.0976812,0.090824,0.090824
+INTC,1977-08-03,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-08-04,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-08-05,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-08-08,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-09,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-10,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-11,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-12,0.0976812,0.0976812,0.090824,0.090824
+INTC,1977-08-15,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-16,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-17,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-18,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-08-19,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-08-22,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1977-08-23,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-08-24,0.090824,0.090824,0.090824,0.090824
+INTC,1977-08-25,0.090824,0.090824,0.090824,0.090824
+INTC,1977-08-26,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-08-29,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-08-30,0.090824,0.090824,0.090824,0.090824
+INTC,1977-08-31,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-01,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-02,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-09-06,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-07,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-08,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-09,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-12,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-09-13,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-14,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-15,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-16,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-19,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-20,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-21,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-22,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-23,0.090824,0.090824,0.090824,0.090824
+INTC,1977-09-26,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-09-27,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-09-28,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-09-29,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-09-30,0.0976812,0.0976812,0.090824,0.090824
+INTC,1977-10-03,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1977-10-04,0.0976812,0.0976812,0.090824,0.090824
+INTC,1977-10-05,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-10-06,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-10-07,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-10-10,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-10-11,0.090824,0.090824,0.090824,0.090824
+INTC,1977-10-12,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-10-13,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-10-14,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-10-17,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-10-18,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-19,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-20,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-21,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-24,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-25,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-26,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-27,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-10-31,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-11-01,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-11-02,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-11-03,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-11-04,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-11-07,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-11-08,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-11-09,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-11-10,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-11,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-11-14,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-15,0.090824,0.0976812,0.090824,0.090824
+INTC,1977-11-16,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-17,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-18,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-21,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-22,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-23,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-25,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-28,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-29,0.090824,0.090824,0.090824,0.090824
+INTC,1977-11-30,0.090824,0.090824,0.090824,0.090824
+INTC,1977-12-01,0.090824,0.090824,0.090824,0.090824
+INTC,1977-12-02,0.090824,0.090824,0.090824,0.090824
+INTC,1977-12-05,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-12-06,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-12-07,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-08,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-12-09,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-12,0.090824,0.090824,0.090824,0.090824
+INTC,1977-12-13,0.090824,0.090824,0.0838399,0.0838399
+INTC,1977-12-14,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-15,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-16,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-19,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-20,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-21,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-22,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-23,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-27,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-28,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1977-12-29,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1977-12-30,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-01-03,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-01-04,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-01-05,0.090824,0.090824,0.090824,0.090824
+INTC,1978-01-06,0.090824,0.090824,0.0838399,0.0838399
+INTC,1978-01-09,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-10,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-11,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-12,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-13,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-16,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-17,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-18,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-19,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-20,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-23,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-24,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-25,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-26,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-01-27,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-01-30,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-01-31,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-02-01,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-02-02,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-02-03,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-02-06,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-02-07,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-02-08,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-02-09,0.0838399,0.0838399,0.0766407,0.0766407
+INTC,1978-02-10,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-02-13,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-02-14,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-02-15,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-02-16,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-02-17,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-02-21,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-02-22,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-02-23,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-02-24,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-02-27,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-02-28,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-01,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-02,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-03,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-06,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-07,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-08,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-09,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-10,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-13,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-14,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-15,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-16,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-17,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-20,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-21,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-22,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-23,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-27,0.0766407,0.0766407,0.0766407,0.0766407
+INTC,1978-03-28,0.0766407,0.0838399,0.0766407,0.0766407
+INTC,1978-03-29,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-03-30,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-03-31,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-04-03,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-04-04,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-04-05,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-04-06,0.0838399,0.0838399,0.0838399,0.0838399
+INTC,1978-04-07,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-04-10,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-04-11,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-04-12,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-04-13,0.0838399,0.090824,0.0838399,0.0838399
+INTC,1978-04-14,0.090824,0.0976812,0.090824,0.090824
+INTC,1978-04-17,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1978-04-18,0.0976812,0.0976812,0.090824,0.090824
+INTC,1978-04-19,0.090824,0.0976812,0.090824,0.090824
+INTC,1978-04-20,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1978-04-21,0.0976812,0.0976812,0.090824,0.090824
+INTC,1978-04-24,0.090824,0.0976812,0.090824,0.090824
+INTC,1978-04-25,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1978-04-26,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1978-04-27,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1978-04-28,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1978-05-01,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1978-05-02,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1978-05-03,0.0976812,0.104715,0.0976812,0.0976812
+INTC,1978-05-04,0.0976812,0.0976812,0.0976812,0.0976812
+INTC,1978-05-05,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-08,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-09,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-10,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-11,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-12,0.111738,0.111738,0.111738,0.111738
+INTC,1978-05-15,0.111738,0.111738,0.111738,0.111738
+INTC,1978-05-16,0.111738,0.118693,0.111738,0.111738
+INTC,1978-05-17,0.111738,0.118693,0.111738,0.111738
+INTC,1978-05-18,0.111738,0.111738,0.111738,0.111738
+INTC,1978-05-19,0.111738,0.111738,0.104715,0.104715
+INTC,1978-05-22,0.111738,0.111738,0.111738,0.111738
+INTC,1978-05-23,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-24,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-25,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-26,0.104715,0.104715,0.104715,0.104715
+INTC,1978-05-30,0.104715,0.111738,0.104715,0.104715
+INTC,1978-05-31,0.104715,0.111738,0.104715,0.104715
+INTC,1978-06-01,0.104715,0.111738,0.104715,0.104715
+INTC,1978-06-02,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-05,0.111738,0.118693,0.111738,0.111738
+INTC,1978-06-06,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-07,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-08,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-09,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-12,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-13,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-14,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-15,0.118693,0.118693,0.118693,0.118693
+INTC,1978-06-16,0.118693,0.118693,0.111738,0.111738
+INTC,1978-06-19,0.111738,0.118693,0.111738,0.111738
+INTC,1978-06-20,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-21,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-22,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-23,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-26,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-27,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-28,0.111738,0.111738,0.111738,0.111738
+INTC,1978-06-29,0.111738,0.118693,0.111738,0.111738
+INTC,1978-06-30,0.111738,0.118693,0.111738,0.111738
+INTC,1978-07-03,0.111738,0.118693,0.111738,0.111738
+INTC,1978-07-05,0.111738,0.111738,0.111738,0.111738
+INTC,1978-07-06,0.111738,0.111738,0.111738,0.111738
+INTC,1978-07-07,0.111738,0.118693,0.111738,0.111738
+INTC,1978-07-10,0.111738,0.118693,0.111738,0.111738
+INTC,1978-07-11,0.118693,0.118693,0.118693,0.118693
+INTC,1978-07-12,0.118693,0.118693,0.111738,0.111738
+INTC,1978-07-13,0.111738,0.118693,0.111738,0.111738
+INTC,1978-07-14,0.118693,0.118693,0.118693,0.118693
+INTC,1978-07-17,0.118693,0.118693,0.118693,0.118693
+INTC,1978-07-18,0.118693,0.118693,0.118693,0.118693
+INTC,1978-07-19,0.118693,0.118693,0.118693,0.118693
+INTC,1978-07-20,0.118693,0.125579,0.118693,0.118693
+INTC,1978-07-21,0.118693,0.125579,0.118693,0.118693
+INTC,1978-07-24,0.118693,0.118693,0.118693,0.118693
+INTC,1978-07-25,0.118693,0.118693,0.118693,0.118693
+INTC,1978-07-26,0.118693,0.125579,0.118693,0.118693
+INTC,1978-07-27,0.118693,0.125579,0.118693,0.118693
+INTC,1978-07-28,0.125579,0.125579,0.125579,0.125579
+INTC,1978-07-31,0.125579,0.132632,0.125579,0.125579
+INTC,1978-08-01,0.125579,0.132632,0.125579,0.125579
+INTC,1978-08-02,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-03,0.146688,0.146688,0.146688,0.146688
+INTC,1978-08-04,0.146688,0.146688,0.139665,0.139665
+INTC,1978-08-07,0.139665,0.146688,0.139665,0.139665
+INTC,1978-08-08,0.139665,0.146688,0.139665,0.139665
+INTC,1978-08-09,0.139665,0.139665,0.139665,0.139665
+INTC,1978-08-10,0.139665,0.139665,0.132632,0.132632
+INTC,1978-08-11,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-14,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-15,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-16,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-17,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-18,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-21,0.132632,0.132632,0.132632,0.132632
+INTC,1978-08-22,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-23,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-24,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-25,0.132632,0.132632,0.132632,0.132632
+INTC,1978-08-28,0.132632,0.132632,0.132632,0.132632
+INTC,1978-08-29,0.132632,0.132632,0.132632,0.132632
+INTC,1978-08-30,0.132632,0.139665,0.132632,0.132632
+INTC,1978-08-31,0.132632,0.139665,0.132632,0.132632
+INTC,1978-09-01,0.132632,0.139665,0.132632,0.132632
+INTC,1978-09-05,0.139665,0.139665,0.139665,0.139665
+INTC,1978-09-06,0.139665,0.146688,0.139665,0.139665
+INTC,1978-09-07,0.139665,0.146688,0.139665,0.139665
+INTC,1978-09-08,0.146688,0.146688,0.146688,0.146688
+INTC,1978-09-11,0.146688,0.153663,0.146688,0.146688
+INTC,1978-09-12,0.146688,0.146688,0.146688,0.146688
+INTC,1978-09-13,0.146688,0.146688,0.139665,0.139665
+INTC,1978-09-14,0.139665,0.139665,0.139665,0.139665
+INTC,1978-09-15,0.139665,0.139665,0.132632,0.132632
+INTC,1978-09-18,0.132632,0.132632,0.132632,0.132632
+INTC,1978-09-19,0.132632,0.132632,0.125579,0.125579
+INTC,1978-09-20,0.132632,0.132632,0.132632,0.132632
+INTC,1978-09-21,0.132632,0.132632,0.125579,0.125579
+INTC,1978-09-22,0.125579,0.132632,0.125579,0.125579
+INTC,1978-09-25,0.125579,0.132632,0.125579,0.125579
+INTC,1978-09-26,0.132632,0.132632,0.132632,0.132632
+INTC,1978-09-27,0.132632,0.132632,0.125579,0.125579
+INTC,1978-09-28,0.132632,0.132632,0.132632,0.132632
+INTC,1978-09-29,0.132632,0.132632,0.132632,0.132632
+INTC,1978-10-02,0.132632,0.132632,0.132632,0.132632
+INTC,1978-10-03,0.132632,0.139665,0.132632,0.132632
+INTC,1978-10-04,0.132632,0.139665,0.132632,0.132632
+INTC,1978-10-05,0.132632,0.139665,0.132632,0.132632
+INTC,1978-10-06,0.132632,0.139665,0.132632,0.132632
+INTC,1978-10-09,0.139665,0.139665,0.139665,0.139665
+INTC,1978-10-10,0.139665,0.139665,0.132632,0.132632
+INTC,1978-10-11,0.139665,0.139665,0.139665,0.139665
+INTC,1978-10-12,0.139665,0.139665,0.132632,0.132632
+INTC,1978-10-13,0.132632,0.139665,0.132632,0.132632
+INTC,1978-10-16,0.132632,0.132632,0.125579,0.125579
+INTC,1978-10-17,0.125579,0.132632,0.125579,0.125579
+INTC,1978-10-18,0.125579,0.125579,0.125579,0.125579
+INTC,1978-10-19,0.125579,0.125579,0.125579,0.125579
+INTC,1978-10-20,0.125579,0.125579,0.118693,0.118693
+INTC,1978-10-23,0.118693,0.125579,0.118693,0.118693
+INTC,1978-10-24,0.118693,0.125579,0.118693,0.118693
+INTC,1978-10-25,0.118693,0.125579,0.118693,0.118693
+INTC,1978-10-26,0.118693,0.118693,0.111738,0.111738
+INTC,1978-10-27,0.111738,0.111738,0.111738,0.111738
+INTC,1978-10-30,0.111738,0.118693,0.111738,0.111738
+INTC,1978-10-31,0.111738,0.118693,0.111738,0.111738
+INTC,1978-11-01,0.118693,0.118693,0.118693,0.118693
+INTC,1978-11-02,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-03,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-06,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-07,0.118693,0.118693,0.111738,0.111738
+INTC,1978-11-08,0.118693,0.118693,0.118693,0.118693
+INTC,1978-11-09,0.118693,0.118693,0.111738,0.111738
+INTC,1978-11-10,0.111738,0.118693,0.111738,0.111738
+INTC,1978-11-13,0.111738,0.111738,0.111738,0.111738
+INTC,1978-11-14,0.111738,0.111738,0.111738,0.111738
+INTC,1978-11-15,0.111738,0.111738,0.111738,0.111738
+INTC,1978-11-16,0.118693,0.118693,0.118693,0.118693
+INTC,1978-11-17,0.118693,0.118693,0.118693,0.118693
+INTC,1978-11-20,0.118693,0.118693,0.118693,0.118693
+INTC,1978-11-21,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-22,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-24,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-27,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-28,0.118693,0.125579,0.118693,0.118693
+INTC,1978-11-29,0.118693,0.118693,0.118693,0.118693
+INTC,1978-11-30,0.118693,0.125579,0.118693,0.118693
+INTC,1978-12-01,0.125579,0.132632,0.125579,0.125579
+INTC,1978-12-04,0.125579,0.125579,0.125579,0.125579
+INTC,1978-12-05,0.125579,0.132632,0.125579,0.125579
+INTC,1978-12-06,0.125579,0.132632,0.125579,0.125579
+INTC,1978-12-07,0.125579,0.125579,0.125579,0.125579
+INTC,1978-12-08,0.125579,0.125579,0.125579,0.125579
+INTC,1978-12-11,0.125579,0.132632,0.125579,0.125579
+INTC,1978-12-12,0.125579,0.125579,0.118693,0.118693
+INTC,1978-12-13,0.118693,0.125579,0.118693,0.118693
+INTC,1978-12-14,0.118693,0.118693,0.118693,0.118693
+INTC,1978-12-15,0.118693,0.118693,0.111738,0.111738
+INTC,1978-12-18,0.111738,0.118693,0.111738,0.111738
+INTC,1978-12-19,0.111738,0.118693,0.111738,0.111738
+INTC,1978-12-20,0.118693,0.118693,0.118693,0.118693
+INTC,1978-12-21,0.118693,0.125579,0.118693,0.118693
+INTC,1978-12-22,0.118693,0.125579,0.118693,0.118693
+INTC,1978-12-26,0.118693,0.125579,0.118693,0.118693
+INTC,1978-12-27,0.118693,0.118693,0.118693,0.118693
+INTC,1978-12-28,0.118693,0.125579,0.118693,0.118693
+INTC,1978-12-29,0.118693,0.125579,0.118693,0.118693
+INTC,1979-01-02,0.118693,0.125579,0.118693,0.118693
+INTC,1979-01-03,0.125579,0.132632,0.125579,0.125579
+INTC,1979-01-04,0.132632,0.132632,0.132632,0.132632
+INTC,1979-01-05,0.132632,0.132632,0.132632,0.132632
+INTC,1979-01-08,0.132632,0.132632,0.132632,0.132632
+INTC,1979-01-09,0.132632,0.139665,0.132632,0.132632
+INTC,1979-01-10,0.132632,0.132632,0.132632,0.132632
+INTC,1979-01-11,0.132632,0.139665,0.132632,0.132632
+INTC,1979-01-12,0.132632,0.139665,0.132632,0.132632
+INTC,1979-01-15,0.139665,0.146688,0.139665,0.139665
+INTC,1979-01-16,0.139665,0.139665,0.139665,0.139665
+INTC,1979-01-17,0.139665,0.139665,0.139665,0.139665
+INTC,1979-01-18,0.139665,0.146688,0.139665,0.139665
+INTC,1979-01-19,0.139665,0.146688,0.139665,0.139665
+INTC,1979-01-22,0.139665,0.146688,0.139665,0.139665
+INTC,1979-01-23,0.139665,0.146688,0.139665,0.139665
+INTC,1979-01-24,0.139665,0.146688,0.139665,0.139665
+INTC,1979-01-25,0.139665,0.139665,0.139665,0.139665
+INTC,1979-01-26,0.139665,0.139665,0.139665,0.139665
+INTC,1979-01-29,0.139665,0.139665,0.132632,0.132632
+INTC,1979-01-30,0.132632,0.139665,0.132632,0.132632
+INTC,1979-01-31,0.132632,0.132632,0.132632,0.132632
+INTC,1979-02-01,0.132632,0.139665,0.132632,0.132632
+INTC,1979-02-02,0.132632,0.139665,0.132632,0.132632
+INTC,1979-02-05,0.132632,0.132632,0.132632,0.132632
+INTC,1979-02-06,0.132632,0.139665,0.132632,0.132632
+INTC,1979-02-07,0.132632,0.132632,0.132632,0.132632
+INTC,1979-02-08,0.132632,0.139665,0.132632,0.132632
+INTC,1979-02-09,0.139665,0.139665,0.139665,0.139665
+INTC,1979-02-12,0.139665,0.146688,0.139665,0.139665
+INTC,1979-02-13,0.139665,0.146688,0.139665,0.139665
+INTC,1979-02-14,0.139665,0.139665,0.139665,0.139665
+INTC,1979-02-15,0.139665,0.139665,0.139665,0.139665
+INTC,1979-02-16,0.139665,0.146688,0.139665,0.139665
+INTC,1979-02-20,0.139665,0.146688,0.139665,0.139665
+INTC,1979-02-21,0.139665,0.146688,0.139665,0.139665
+INTC,1979-02-22,0.139665,0.139665,0.139665,0.139665
+INTC,1979-02-23,0.139665,0.139665,0.139665,0.139665
+INTC,1979-02-26,0.139665,0.139665,0.139665,0.139665
+INTC,1979-02-27,0.139665,0.139665,0.139665,0.139665
+INTC,1979-02-28,0.139665,0.139665,0.139665,0.139665
+INTC,1979-03-01,0.139665,0.139665,0.139665,0.139665
+INTC,1979-03-02,0.139665,0.139665,0.139665,0.139665
+INTC,1979-03-05,0.139665,0.139665,0.139665,0.139665
+INTC,1979-03-06,0.139665,0.146688,0.139665,0.139665
+INTC,1979-03-07,0.146688,0.146688,0.146688,0.146688
+INTC,1979-03-08,0.146688,0.153663,0.146688,0.146688
+INTC,1979-03-09,0.146688,0.153663,0.146688,0.146688
+INTC,1979-03-12,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-13,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-14,0.153663,0.153663,0.146688,0.146688
+INTC,1979-03-15,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-16,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-19,0.153663,0.153663,0.146688,0.146688
+INTC,1979-03-20,0.146688,0.153663,0.146688,0.146688
+INTC,1979-03-21,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-22,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-23,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-26,0.153663,0.153663,0.153663,0.153663
+INTC,1979-03-27,0.153663,0.160539,0.153663,0.153663
+INTC,1979-03-28,0.153663,0.160539,0.153663,0.153663
+INTC,1979-03-29,0.153663,0.160539,0.153663,0.153663
+INTC,1979-03-30,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-02,0.153663,0.153663,0.153663,0.153663
+INTC,1979-04-03,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-04,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-05,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-06,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-09,0.153663,0.153663,0.153663,0.153663
+INTC,1979-04-10,0.153663,0.153663,0.153663,0.153663
+INTC,1979-04-11,0.153663,0.153663,0.153663,0.153663
+INTC,1979-04-12,0.153663,0.153663,0.146688,0.146688
+INTC,1979-04-16,0.146688,0.153663,0.146688,0.146688
+INTC,1979-04-17,0.146688,0.153663,0.146688,0.146688
+INTC,1979-04-18,0.153663,0.153663,0.153663,0.153663
+INTC,1979-04-19,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-20,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-23,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-24,0.153663,0.160539,0.153663,0.153663
+INTC,1979-04-25,0.160539,0.160539,0.160539,0.160539
+INTC,1979-04-26,0.160539,0.160539,0.160539,0.160539
+INTC,1979-04-27,0.160539,0.160539,0.160539,0.160539
+INTC,1979-04-30,0.160539,0.160539,0.160539,0.160539
+INTC,1979-05-01,0.160539,0.167445,0.160539,0.160539
+INTC,1979-05-02,0.167445,0.167445,0.167445,0.167445
+INTC,1979-05-03,0.174478,0.181521,0.174478,0.174478
+INTC,1979-05-04,0.174478,0.174478,0.167445,0.167445
+INTC,1979-05-07,0.167445,0.167445,0.167445,0.167445
+INTC,1979-05-08,0.167445,0.167445,0.160539,0.160539
+INTC,1979-05-09,0.160539,0.167445,0.160539,0.160539
+INTC,1979-05-10,0.160539,0.160539,0.160539,0.160539
+INTC,1979-05-11,0.160539,0.160539,0.160539,0.160539
+INTC,1979-05-14,0.153663,0.153663,0.153663,0.153663
+INTC,1979-05-15,0.153663,0.160539,0.153663,0.153663
+INTC,1979-05-16,0.160539,0.160539,0.160539,0.160539
+INTC,1979-05-17,0.160539,0.167445,0.160539,0.160539
+INTC,1979-05-18,0.160539,0.167445,0.160539,0.160539
+INTC,1979-05-21,0.167445,0.167445,0.167445,0.167445
+INTC,1979-05-22,0.174478,0.174478,0.174478,0.174478
+INTC,1979-05-23,0.174478,0.174478,0.174478,0.174478
+INTC,1979-05-24,0.174478,0.174478,0.174478,0.174478
+INTC,1979-05-25,0.174478,0.181521,0.174478,0.174478
+INTC,1979-05-29,0.174478,0.174478,0.174478,0.174478
+INTC,1979-05-30,0.174478,0.174478,0.167445,0.167445
+INTC,1979-05-31,0.167445,0.167445,0.167445,0.167445
+INTC,1979-06-01,0.167445,0.167445,0.160539,0.160539
+INTC,1979-06-04,0.167445,0.167445,0.167445,0.167445
+INTC,1979-06-05,0.167445,0.174478,0.167445,0.167445
+INTC,1979-06-06,0.174478,0.174478,0.174478,0.174478
+INTC,1979-06-07,0.174478,0.181521,0.174478,0.174478
+INTC,1979-06-08,0.181521,0.188554,0.181521,0.181521
+INTC,1979-06-11,0.181521,0.181521,0.181521,0.181521
+INTC,1979-06-12,0.181521,0.188554,0.181521,0.181521
+INTC,1979-06-13,0.181521,0.181521,0.181521,0.181521
+INTC,1979-06-14,0.181521,0.181521,0.174478,0.174478
+INTC,1979-06-15,0.174478,0.181521,0.174478,0.174478
+INTC,1979-06-18,0.174478,0.174478,0.174478,0.174478
+INTC,1979-06-19,0.174478,0.174478,0.174478,0.174478
+INTC,1979-06-20,0.174478,0.181521,0.174478,0.174478
+INTC,1979-06-21,0.181521,0.181521,0.181521,0.181521
+INTC,1979-06-22,0.181521,0.188554,0.181521,0.181521
+INTC,1979-06-25,0.181521,0.188554,0.181521,0.181521
+INTC,1979-06-26,0.181521,0.188554,0.181521,0.181521
+INTC,1979-06-27,0.188554,0.188554,0.188554,0.188554
+INTC,1979-06-28,0.188554,0.1955,0.188554,0.188554
+INTC,1979-06-29,0.188554,0.188554,0.188554,0.188554
+INTC,1979-07-02,0.188554,0.188554,0.181521,0.181521
+INTC,1979-07-03,0.188554,0.188554,0.188554,0.188554
+INTC,1979-07-05,0.188554,0.1955,0.188554,0.188554
+INTC,1979-07-06,0.188554,0.1955,0.188554,0.188554
+INTC,1979-07-09,0.188554,0.188554,0.188554,0.188554
+INTC,1979-07-10,0.188554,0.188554,0.181521,0.181521
+INTC,1979-07-11,0.181521,0.188554,0.181521,0.181521
+INTC,1979-07-12,0.181521,0.181521,0.181521,0.181521
+INTC,1979-07-13,0.181521,0.181521,0.181521,0.181521
+INTC,1979-07-16,0.181521,0.181521,0.181521,0.181521
+INTC,1979-07-17,0.181521,0.181521,0.174478,0.174478
+INTC,1979-07-18,0.174478,0.181521,0.174478,0.174478
+INTC,1979-07-19,0.174478,0.181521,0.174478,0.174478
+INTC,1979-07-20,0.181521,0.181521,0.181521,0.181521
+INTC,1979-07-23,0.181521,0.181521,0.174478,0.174478
+INTC,1979-07-24,0.174478,0.174478,0.174478,0.174478
+INTC,1979-07-25,0.174478,0.181521,0.174478,0.174478
+INTC,1979-07-26,0.174478,0.181521,0.174478,0.174478
+INTC,1979-07-27,0.174478,0.181521,0.174478,0.174478
+INTC,1979-07-30,0.181521,0.181521,0.181521,0.181521
+INTC,1979-07-31,0.181521,0.181521,0.181521,0.181521
+INTC,1979-08-01,0.181521,0.181521,0.181521,0.181521
+INTC,1979-08-02,0.181521,0.188554,0.181521,0.181521
+INTC,1979-08-03,0.181521,0.188554,0.181521,0.181521
+INTC,1979-08-06,0.188554,0.188554,0.188554,0.188554
+INTC,1979-08-07,0.188554,0.1955,0.188554,0.188554
+INTC,1979-08-08,0.188554,0.1955,0.188554,0.188554
+INTC,1979-08-09,0.188554,0.188554,0.188554,0.188554
+INTC,1979-08-10,0.188554,0.1955,0.188554,0.188554
+INTC,1979-08-13,0.202455,0.202455,0.202455,0.202455
+INTC,1979-08-14,0.202455,0.202455,0.202455,0.202455
+INTC,1979-08-15,0.209428,0.209428,0.209428,0.209428
+INTC,1979-08-16,0.209428,0.209428,0.202455,0.202455
+INTC,1979-08-17,0.202455,0.209428,0.202455,0.202455
+INTC,1979-08-20,0.202455,0.209428,0.202455,0.202455
+INTC,1979-08-21,0.202455,0.202455,0.202455,0.202455
+INTC,1979-08-22,0.202455,0.209428,0.202455,0.202455
+INTC,1979-08-23,0.202455,0.209428,0.202455,0.202455
+INTC,1979-08-24,0.202455,0.209428,0.202455,0.202455
+INTC,1979-08-27,0.209428,0.209428,0.209428,0.209428
+INTC,1979-08-28,0.209428,0.209428,0.202455,0.202455
+INTC,1979-08-29,0.202455,0.209428,0.202455,0.202455
+INTC,1979-08-30,0.202455,0.209428,0.202455,0.202455
+INTC,1979-08-31,0.209428,0.209428,0.209428,0.209428
+INTC,1979-09-04,0.202455,0.202455,0.202455,0.202455
+INTC,1979-09-05,0.1955,0.1955,0.1955,0.1955
+INTC,1979-09-06,0.1955,0.202455,0.1955,0.1955
+INTC,1979-09-07,0.202455,0.209428,0.202455,0.202455
+INTC,1979-09-10,0.209428,0.209428,0.209428,0.209428
+INTC,1979-09-11,0.209428,0.209428,0.209428,0.209428
+INTC,1979-09-12,0.209428,0.209428,0.209428,0.209428
+INTC,1979-09-13,0.209428,0.216306,0.209428,0.209428
+INTC,1979-09-14,0.209428,0.216306,0.209428,0.209428
+INTC,1979-09-17,0.209428,0.216306,0.209428,0.209428
+INTC,1979-09-18,0.209428,0.216306,0.209428,0.209428
+INTC,1979-09-19,0.216306,0.223289,0.216306,0.216306
+INTC,1979-09-20,0.237258,0.237258,0.237258,0.237258
+INTC,1979-09-21,0.237258,0.237258,0.237258,0.237258
+INTC,1979-09-24,0.237258,0.237258,0.230304,0.230304
+INTC,1979-09-25,0.230304,0.230304,0.230304,0.230304
+INTC,1979-09-26,0.230304,0.230304,0.230304,0.230304
+INTC,1979-09-27,0.230304,0.230304,0.223289,0.223289
+INTC,1979-09-28,0.223289,0.230304,0.223289,0.223289
+INTC,1979-10-01,0.223289,0.230304,0.223289,0.223289
+INTC,1979-10-02,0.230304,0.230304,0.230304,0.230304
+INTC,1979-10-03,0.230304,0.230304,0.230304,0.230304
+INTC,1979-10-04,0.230304,0.230304,0.230304,0.230304
+INTC,1979-10-05,0.237258,0.237258,0.237258,0.237258
+INTC,1979-10-08,0.237258,0.237258,0.237258,0.237258
+INTC,1979-10-09,0.230304,0.230304,0.230304,0.230304
+INTC,1979-10-10,0.223289,0.223289,0.223289,0.223289
+INTC,1979-10-11,0.223289,0.230304,0.223289,0.223289
+INTC,1979-10-12,0.223289,0.223289,0.223289,0.223289
+INTC,1979-10-15,0.223289,0.223289,0.216306,0.216306
+INTC,1979-10-16,0.223289,0.223289,0.223289,0.223289
+INTC,1979-10-17,0.223289,0.223289,0.223289,0.223289
+INTC,1979-10-18,0.223289,0.223289,0.216306,0.216306
+INTC,1979-10-19,0.216306,0.216306,0.209428,0.209428
+INTC,1979-10-22,0.209428,0.209428,0.209428,0.209428
+INTC,1979-10-23,0.209428,0.216306,0.209428,0.209428
+INTC,1979-10-24,0.216306,0.216306,0.216306,0.216306
+INTC,1979-10-25,0.216306,0.216306,0.216306,0.216306
+INTC,1979-10-26,0.216306,0.223289,0.216306,0.216306
+INTC,1979-10-29,0.216306,0.223289,0.216306,0.216306
+INTC,1979-10-30,0.223289,0.230304,0.223289,0.223289
+INTC,1979-10-31,0.223289,0.230304,0.223289,0.223289
+INTC,1979-11-01,0.223289,0.230304,0.223289,0.223289
+INTC,1979-11-02,0.223289,0.230304,0.223289,0.223289
+INTC,1979-11-05,0.223289,0.230304,0.223289,0.223289
+INTC,1979-11-06,0.223289,0.230304,0.223289,0.223289
+INTC,1979-11-07,0.223289,0.223289,0.223289,0.223289
+INTC,1979-11-08,0.223289,0.223289,0.223289,0.223289
+INTC,1979-11-09,0.223289,0.230304,0.223289,0.223289
+INTC,1979-11-12,0.230304,0.237258,0.230304,0.230304
+INTC,1979-11-13,0.230304,0.237258,0.230304,0.230304
+INTC,1979-11-14,0.237258,0.237258,0.237258,0.237258
+INTC,1979-11-15,0.237258,0.244398,0.237258,0.237258
+INTC,1979-11-16,0.244398,0.251275,0.244398,0.244398
+INTC,1979-11-19,0.251275,0.251275,0.251275,0.251275
+INTC,1979-11-20,0.251275,0.251275,0.244398,0.244398
+INTC,1979-11-21,0.244398,0.251275,0.244398,0.244398
+INTC,1979-11-23,0.251275,0.25823,0.251275,0.251275
+INTC,1979-11-26,0.25823,0.265263,0.25823,0.25823
+INTC,1979-11-27,0.25823,0.25823,0.251275,0.251275
+INTC,1979-11-28,0.251275,0.25823,0.251275,0.251275
+INTC,1979-11-29,0.251275,0.25823,0.251275,0.251275
+INTC,1979-11-30,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-03,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-04,0.25823,0.25823,0.25823,0.25823
+INTC,1979-12-05,0.25823,0.265263,0.25823,0.25823
+INTC,1979-12-06,0.25823,0.265263,0.25823,0.25823
+INTC,1979-12-07,0.25823,0.265263,0.25823,0.25823
+INTC,1979-12-10,0.25823,0.25823,0.251275,0.251275
+INTC,1979-12-11,0.251275,0.25823,0.251275,0.251275
+INTC,1979-12-12,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-13,0.251275,0.25823,0.251275,0.251275
+INTC,1979-12-14,0.251275,0.25823,0.251275,0.251275
+INTC,1979-12-17,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-18,0.244398,0.244398,0.244398,0.244398
+INTC,1979-12-19,0.244398,0.251275,0.244398,0.244398
+INTC,1979-12-20,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-21,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-24,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-26,0.251275,0.251275,0.251275,0.251275
+INTC,1979-12-27,0.251275,0.251275,0.244398,0.244398
+INTC,1979-12-28,0.244398,0.251275,0.244398,0.244398
+INTC,1979-12-31,0.244398,0.251275,0.244398,0.244398
+INTC,1980-01-02,0.237258,0.237258,0.230304,0.230304
+INTC,1980-01-03,0.230304,0.230304,0.230304,0.230304
+INTC,1980-01-04,0.230304,0.237258,0.230304,0.230304
+INTC,1980-01-07,0.244398,0.244398,0.244398,0.244398
+INTC,1980-01-08,0.251275,0.25823,0.251275,0.251275
+INTC,1980-01-09,0.251275,0.25823,0.251275,0.251275
+INTC,1980-01-10,0.251275,0.25823,0.251275,0.251275
+INTC,1980-01-11,0.251275,0.25823,0.251275,0.251275
+INTC,1980-01-14,0.251275,0.25823,0.251275,0.251275
+INTC,1980-01-15,0.25823,0.25823,0.25823,0.25823
+INTC,1980-01-16,0.25823,0.25823,0.25823,0.25823
+INTC,1980-01-17,0.25823,0.25823,0.251275,0.251275
+INTC,1980-01-18,0.251275,0.25823,0.251275,0.251275
+INTC,1980-01-21,0.251275,0.25823,0.251275,0.251275
+INTC,1980-01-22,0.244398,0.244398,0.244398,0.244398
+INTC,1980-01-23,0.244398,0.251275,0.244398,0.244398
+INTC,1980-01-24,0.244398,0.244398,0.244398,0.244398
+INTC,1980-01-25,0.251275,0.251275,0.251275,0.251275
+INTC,1980-01-28,0.251275,0.251275,0.251275,0.251275
+INTC,1980-01-29,0.251275,0.251275,0.251275,0.251275
+INTC,1980-01-30,0.251275,0.251275,0.251275,0.251275
+INTC,1980-01-31,0.251275,0.251275,0.244398,0.244398
+INTC,1980-02-01,0.244398,0.251275,0.244398,0.244398
+INTC,1980-02-04,0.244398,0.251275,0.244398,0.244398
+INTC,1980-02-05,0.244398,0.251275,0.244398,0.244398
+INTC,1980-02-06,0.251275,0.251275,0.251275,0.251275
+INTC,1980-02-07,0.251275,0.25823,0.251275,0.251275
+INTC,1980-02-08,0.25823,0.265263,0.25823,0.25823
+INTC,1980-02-11,0.265263,0.272316,0.265263,0.265263
+INTC,1980-02-12,0.265263,0.272316,0.265263,0.265263
+INTC,1980-02-13,0.272316,0.272316,0.272316,0.272316
+INTC,1980-02-14,0.272316,0.272316,0.272316,0.272316
+INTC,1980-02-15,0.272316,0.272316,0.272316,0.272316
+INTC,1980-02-19,0.265263,0.265263,0.265263,0.265263
+INTC,1980-02-20,0.265263,0.265263,0.265263,0.265263
+INTC,1980-02-21,0.265263,0.265263,0.25823,0.25823
+INTC,1980-02-22,0.25823,0.265263,0.25823,0.25823
+INTC,1980-02-25,0.25823,0.25823,0.25823,0.25823
+INTC,1980-02-26,0.25823,0.25823,0.25823,0.25823
+INTC,1980-02-27,0.25823,0.25823,0.25823,0.25823
+INTC,1980-02-28,0.25823,0.265263,0.25823,0.25823
+INTC,1980-02-29,0.25823,0.265263,0.25823,0.25823
+INTC,1980-03-03,0.25823,0.265263,0.25823,0.25823
+INTC,1980-03-04,0.25823,0.25823,0.25823,0.25823
+INTC,1980-03-05,0.25823,0.25823,0.251275,0.251275
+INTC,1980-03-06,0.251275,0.251275,0.251275,0.251275
+INTC,1980-03-07,0.251275,0.251275,0.244398,0.244398
+INTC,1980-03-10,0.251275,0.251275,0.251275,0.251275
+INTC,1980-03-11,0.251275,0.251275,0.244398,0.244398
+INTC,1980-03-12,0.244398,0.251275,0.244398,0.244398
+INTC,1980-03-13,0.244398,0.244398,0.244398,0.244398
+INTC,1980-03-14,0.237258,0.237258,0.237258,0.237258
+INTC,1980-03-17,0.230304,0.230304,0.230304,0.230304
+INTC,1980-03-18,0.230304,0.230304,0.223289,0.223289
+INTC,1980-03-19,0.230304,0.237258,0.230304,0.230304
+INTC,1980-03-20,0.230304,0.230304,0.230304,0.230304
+INTC,1980-03-21,0.223289,0.223289,0.223289,0.223289
+INTC,1980-03-24,0.223289,0.223289,0.216306,0.216306
+INTC,1980-03-25,0.216306,0.223289,0.216306,0.216306
+INTC,1980-03-26,0.216306,0.223289,0.216306,0.216306
+INTC,1980-03-27,0.209428,0.209428,0.209428,0.209428
+INTC,1980-03-28,0.216306,0.223289,0.216306,0.216306
+INTC,1980-03-31,0.223289,0.230304,0.223289,0.223289
+INTC,1980-04-01,0.223289,0.230304,0.223289,0.223289
+INTC,1980-04-02,0.230304,0.230304,0.230304,0.230304
+INTC,1980-04-03,0.223289,0.223289,0.223289,0.223289
+INTC,1980-04-07,0.223289,0.223289,0.216306,0.216306
+INTC,1980-04-08,0.216306,0.223289,0.216306,0.216306
+INTC,1980-04-09,0.216306,0.216306,0.216306,0.216306
+INTC,1980-04-10,0.216306,0.216306,0.209428,0.209428
+INTC,1980-04-11,0.209428,0.216306,0.209428,0.209428
+INTC,1980-04-14,0.216306,0.216306,0.216306,0.216306
+INTC,1980-04-15,0.216306,0.216306,0.209428,0.209428
+INTC,1980-04-16,0.209428,0.209428,0.202455,0.202455
+INTC,1980-04-17,0.202455,0.202455,0.202455,0.202455
+INTC,1980-04-18,0.202455,0.209428,0.202455,0.202455
+INTC,1980-04-21,0.202455,0.202455,0.202455,0.202455
+INTC,1980-04-22,0.209428,0.216306,0.209428,0.209428
+INTC,1980-04-23,0.223289,0.223289,0.223289,0.223289
+INTC,1980-04-24,0.223289,0.230304,0.223289,0.223289
+INTC,1980-04-25,0.223289,0.223289,0.223289,0.223289
+INTC,1980-04-28,0.223289,0.223289,0.216306,0.216306
+INTC,1980-04-29,0.223289,0.223289,0.223289,0.223289
+INTC,1980-04-30,0.223289,0.223289,0.223289,0.223289
+INTC,1980-05-01,0.223289,0.230304,0.223289,0.223289
+INTC,1980-05-02,0.230304,0.230304,0.230304,0.230304
+INTC,1980-05-05,0.230304,0.230304,0.230304,0.230304
+INTC,1980-05-06,0.230304,0.230304,0.230304,0.230304
+INTC,1980-05-07,0.230304,0.230304,0.230304,0.230304
+INTC,1980-05-08,0.230304,0.230304,0.223289,0.223289
+INTC,1980-05-09,0.230304,0.230304,0.230304,0.230304
+INTC,1980-05-12,0.230304,0.230304,0.230304,0.230304
+INTC,1980-05-13,0.230304,0.237258,0.230304,0.230304
+INTC,1980-05-14,0.237258,0.237258,0.237258,0.237258
+INTC,1980-05-15,0.237258,0.244398,0.237258,0.237258
+INTC,1980-05-16,0.244398,0.244398,0.237258,0.237258
+INTC,1980-05-19,0.244398,0.244398,0.244398,0.244398
+INTC,1980-05-20,0.244398,0.244398,0.237258,0.237258
+INTC,1980-05-21,0.237258,0.237258,0.230304,0.230304
+INTC,1980-05-22,0.230304,0.237258,0.230304,0.230304
+INTC,1980-05-23,0.237258,0.244398,0.237258,0.237258
+INTC,1980-05-27,0.237258,0.244398,0.237258,0.237258
+INTC,1980-05-28,0.244398,0.244398,0.244398,0.244398
+INTC,1980-05-29,0.244398,0.244398,0.244398,0.244398
+INTC,1980-05-30,0.244398,0.251275,0.244398,0.244398
+INTC,1980-06-02,0.251275,0.251275,0.251275,0.251275
+INTC,1980-06-03,0.244398,0.244398,0.244398,0.244398
+INTC,1980-06-04,0.244398,0.251275,0.244398,0.244398
+INTC,1980-06-05,0.244398,0.251275,0.244398,0.244398
+INTC,1980-06-06,0.244398,0.244398,0.244398,0.244398
+INTC,1980-06-09,0.244398,0.244398,0.244398,0.244398
+INTC,1980-06-10,0.244398,0.251275,0.244398,0.244398
+INTC,1980-06-11,0.244398,0.251275,0.244398,0.244398
+INTC,1980-06-12,0.244398,0.244398,0.244398,0.244398
+INTC,1980-06-13,0.244398,0.244398,0.244398,0.244398
+INTC,1980-06-16,0.244398,0.244398,0.244398,0.244398
+INTC,1980-06-17,0.244398,0.244398,0.244398,0.244398
+INTC,1980-06-18,0.244398,0.244398,0.237258,0.237258
+INTC,1980-06-19,0.237258,0.237258,0.237258,0.237258
+INTC,1980-06-20,0.237258,0.237258,0.237258,0.237258
+INTC,1980-06-23,0.237258,0.237258,0.237258,0.237258
+INTC,1980-06-24,0.237258,0.237258,0.237258,0.237258
+INTC,1980-06-25,0.237258,0.244398,0.237258,0.237258
+INTC,1980-06-26,0.237258,0.244398,0.237258,0.237258
+INTC,1980-06-27,0.244398,0.244398,0.237258,0.237258
+INTC,1980-06-30,0.244398,0.244398,0.237258,0.237258
+INTC,1980-07-01,0.244398,0.244398,0.244398,0.244398
+INTC,1980-07-02,0.244398,0.251275,0.244398,0.244398
+INTC,1980-07-03,0.244398,0.251275,0.244398,0.244398
+INTC,1980-07-07,0.25823,0.25823,0.25823,0.25823
+INTC,1980-07-08,0.25823,0.265263,0.25823,0.25823
+INTC,1980-07-09,0.25823,0.265263,0.25823,0.25823
+INTC,1980-07-10,0.265263,0.265263,0.265263,0.265263
+INTC,1980-07-11,0.265263,0.265263,0.265263,0.265263
+INTC,1980-07-14,0.265263,0.265263,0.265263,0.265263
+INTC,1980-07-15,0.272316,0.272316,0.272316,0.272316
+INTC,1980-07-16,0.279173,0.279173,0.279173,0.279173
+INTC,1980-07-17,0.286157,0.286157,0.286157,0.286157
+INTC,1980-07-18,0.29321,0.29321,0.29321,0.29321
+INTC,1980-07-21,0.29321,0.29321,0.29321,0.29321
+INTC,1980-07-22,0.29321,0.29321,0.286157,0.286157
+INTC,1980-07-23,0.286157,0.286157,0.286157,0.286157
+INTC,1980-07-24,0.286157,0.286157,0.286157,0.286157
+INTC,1980-07-25,0.279173,0.279173,0.279173,0.279173
+INTC,1980-07-28,0.286157,0.286157,0.286157,0.286157
+INTC,1980-07-29,0.300155,0.300155,0.300155,0.300155
+INTC,1980-07-30,0.30713,0.30713,0.30713,0.30713
+INTC,1980-07-31,0.30713,0.30713,0.30713,0.30713
+INTC,1980-08-01,0.30713,0.30713,0.300155,0.300155
+INTC,1980-08-04,0.30713,0.314153,0.30713,0.30713
+INTC,1980-08-05,0.30713,0.314153,0.30713,0.30713
+INTC,1980-08-06,0.30713,0.30713,0.30713,0.30713
+INTC,1980-08-07,0.314153,0.314153,0.314153,0.314153
+INTC,1980-08-08,0.314153,0.314153,0.314153,0.314153
+INTC,1980-08-11,0.335017,0.335017,0.335017,0.335017
+INTC,1980-08-12,0.335017,0.341992,0.335017,0.335017
+INTC,1980-08-13,0.335017,0.335017,0.328014,0.328014
+INTC,1980-08-14,0.328014,0.328014,0.328014,0.328014
+INTC,1980-08-15,0.328014,0.328014,0.328014,0.328014
+INTC,1980-08-18,0.314153,0.314153,0.314153,0.314153
+INTC,1980-08-19,0.314153,0.314153,0.314153,0.314153
+INTC,1980-08-20,0.321029,0.321029,0.321029,0.321029
+INTC,1980-08-21,0.321029,0.321029,0.321029,0.321029
+INTC,1980-08-22,0.321029,0.321029,0.321029,0.321029
+INTC,1980-08-25,0.321029,0.321029,0.321029,0.321029
+INTC,1980-08-26,0.321029,0.321029,0.321029,0.321029
+INTC,1980-08-27,0.321029,0.321029,0.321029,0.321029
+INTC,1980-08-28,0.321029,0.321029,0.321029,0.321029
+INTC,1980-08-29,0.321029,0.321029,0.321029,0.321029
+INTC,1980-09-02,0.321029,0.321029,0.321029,0.321029
+INTC,1980-09-03,0.335017,0.335017,0.335017,0.335017
+INTC,1980-09-04,0.335017,0.335017,0.335017,0.335017
+INTC,1980-09-05,0.335017,0.335017,0.335017,0.335017
+INTC,1980-09-08,0.328014,0.328014,0.321029,0.321029
+INTC,1980-09-09,0.328014,0.328014,0.328014,0.328014
+INTC,1980-09-10,0.321029,0.321029,0.321029,0.321029
+INTC,1980-09-11,0.321029,0.321029,0.321029,0.321029
+INTC,1980-09-12,0.321029,0.321029,0.321029,0.321029
+INTC,1980-09-15,0.321029,0.321029,0.321029,0.321029
+INTC,1980-09-16,0.328014,0.328014,0.328014,0.328014
+INTC,1980-09-17,0.341992,0.341992,0.341992,0.341992
+INTC,1980-09-18,0.341992,0.341992,0.341992,0.341992
+INTC,1980-09-19,0.349015,0.349015,0.349015,0.349015
+INTC,1980-09-22,0.341992,0.341992,0.341992,0.341992
+INTC,1980-09-23,0.328014,0.328014,0.328014,0.328014
+INTC,1980-09-24,0.328014,0.328014,0.321029,0.321029
+INTC,1980-09-25,0.321029,0.321029,0.321029,0.321029
+INTC,1980-09-26,0.321029,0.321029,0.314153,0.314153
+INTC,1980-09-29,0.314153,0.321029,0.314153,0.314153
+INTC,1980-09-30,0.321029,0.328014,0.321029,0.321029
+INTC,1980-10-01,0.328014,0.328014,0.328014,0.328014
+INTC,1980-10-02,0.328014,0.328014,0.328014,0.328014
+INTC,1980-10-03,0.335017,0.335017,0.335017,0.335017
+INTC,1980-10-06,0.356126,0.363013,0.356126,0.356126
+INTC,1980-10-07,0.356126,0.363013,0.356126,0.356126
+INTC,1980-10-08,0.356126,0.356126,0.349015,0.349015
+INTC,1980-10-09,0.349015,0.356126,0.349015,0.349015
+INTC,1980-10-10,0.349015,0.349015,0.349015,0.349015
+INTC,1980-10-13,0.349015,0.349015,0.349015,0.349015
+INTC,1980-10-14,0.349015,0.356126,0.349015,0.349015
+INTC,1980-10-15,0.356126,0.363013,0.356126,0.356126
+INTC,1980-10-16,0.356126,0.363013,0.356126,0.356126
+INTC,1980-10-17,0.356126,0.356126,0.356126,0.356126
+INTC,1980-10-20,0.349015,0.349015,0.349015,0.349015
+INTC,1980-10-21,0.349015,0.349015,0.341992,0.341992
+INTC,1980-10-22,0.349015,0.349015,0.349015,0.349015
+INTC,1980-10-23,0.341992,0.341992,0.341992,0.341992
+INTC,1980-10-24,0.335017,0.335017,0.335017,0.335017
+INTC,1980-10-27,0.321029,0.321029,0.314153,0.314153
+INTC,1980-10-28,0.328014,0.328014,0.328014,0.328014
+INTC,1980-10-29,0.335017,0.335017,0.335017,0.335017
+INTC,1980-10-30,0.300155,0.300155,0.300155,0.300155
+INTC,1980-10-31,0.30713,0.30713,0.30713,0.30713
+INTC,1980-11-03,0.30713,0.30713,0.30713,0.30713
+INTC,1980-11-05,0.328014,0.328014,0.328014,0.328014
+INTC,1980-11-06,0.30713,0.30713,0.30713,0.30713
+INTC,1980-11-07,0.314153,0.314153,0.314153,0.314153
+INTC,1980-11-10,0.314153,0.314153,0.314153,0.314153
+INTC,1980-11-11,0.314153,0.321029,0.314153,0.314153
+INTC,1980-11-12,0.328014,0.328014,0.328014,0.328014
+INTC,1980-11-13,0.335017,0.335017,0.335017,0.335017
+INTC,1980-11-14,0.349015,0.356126,0.349015,0.349015
+INTC,1980-11-17,0.349015,0.356126,0.349015,0.349015
+INTC,1980-11-18,0.363013,0.363013,0.363013,0.363013
+INTC,1980-11-19,0.356126,0.356126,0.356126,0.356126
+INTC,1980-11-20,0.356126,0.356126,0.349015,0.349015
+INTC,1980-11-21,0.349015,0.349015,0.341992,0.341992
+INTC,1980-11-24,0.341992,0.341992,0.341992,0.341992
+INTC,1980-11-25,0.341992,0.341992,0.341992,0.341992
+INTC,1980-11-26,0.341992,0.341992,0.341992,0.341992
+INTC,1980-11-28,0.341992,0.341992,0.335017,0.335017
+INTC,1980-12-01,0.314153,0.314153,0.314153,0.314153
+INTC,1980-12-02,0.314153,0.314153,0.314153,0.314153
+INTC,1980-12-03,0.314153,0.321029,0.314153,0.314153
+INTC,1980-12-04,0.321029,0.328014,0.321029,0.321029
+INTC,1980-12-05,0.300155,0.300155,0.300155,0.300155
+INTC,1980-12-08,0.29321,0.29321,0.29321,0.29321
+INTC,1980-12-09,0.300155,0.30713,0.300155,0.300155
+INTC,1980-12-10,0.300155,0.300155,0.300155,0.300155
+INTC,1980-12-11,0.29321,0.29321,0.29321,0.29321
+INTC,1980-12-12,0.300155,0.300155,0.300155,0.300155
+INTC,1980-12-15,0.300155,0.300155,0.300155,0.300155
+INTC,1980-12-16,0.300155,0.30713,0.300155,0.300155
+INTC,1980-12-17,0.300155,0.300155,0.29321,0.29321
+INTC,1980-12-18,0.29321,0.300155,0.29321,0.29321
+INTC,1980-12-19,0.286157,0.286157,0.279173,0.279173
+INTC,1980-12-22,0.279173,0.279173,0.279173,0.279173
+INTC,1980-12-23,0.286157,0.286157,0.286157,0.286157
+INTC,1980-12-24,0.29321,0.29321,0.29321,0.29321
+INTC,1980-12-26,0.300155,0.300155,0.300155,0.300155
+INTC,1980-12-29,0.29321,0.29321,0.286157,0.286157
+INTC,1980-12-30,0.29321,0.29321,0.29321,0.29321
+INTC,1980-12-31,0.29321,0.29321,0.29321,0.29321
+INTC,1981-01-02,0.29321,0.29321,0.29321,0.29321
+INTC,1981-01-05,0.300155,0.30713,0.300155,0.300155
+INTC,1981-01-06,0.300155,0.300155,0.29321,0.29321
+INTC,1981-01-07,0.286157,0.286157,0.286157,0.286157
+INTC,1981-01-08,0.286157,0.286157,0.279173,0.279173
+INTC,1981-01-09,0.279173,0.286157,0.279173,0.279173
+INTC,1981-01-12,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-13,0.279173,0.279173,0.272316,0.272316
+INTC,1981-01-14,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-15,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-16,0.29321,0.29321,0.29321,0.29321
+INTC,1981-01-19,0.29321,0.29321,0.29321,0.29321
+INTC,1981-01-20,0.286157,0.286157,0.279173,0.279173
+INTC,1981-01-21,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-22,0.279173,0.286157,0.279173,0.279173
+INTC,1981-01-23,0.286157,0.286157,0.286157,0.286157
+INTC,1981-01-26,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-27,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-28,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-29,0.279173,0.279173,0.279173,0.279173
+INTC,1981-01-30,0.272316,0.272316,0.272316,0.272316
+INTC,1981-02-02,0.265263,0.265263,0.265263,0.265263
+INTC,1981-02-03,0.272316,0.272316,0.272316,0.272316
+INTC,1981-02-04,0.279173,0.286157,0.279173,0.279173
+INTC,1981-02-05,0.286157,0.286157,0.286157,0.286157
+INTC,1981-02-06,0.29321,0.29321,0.29321,0.29321
+INTC,1981-02-09,0.29321,0.29321,0.29321,0.29321
+INTC,1981-02-10,0.29321,0.29321,0.29321,0.29321
+INTC,1981-02-11,0.29321,0.29321,0.286157,0.286157
+INTC,1981-02-12,0.279173,0.279173,0.279173,0.279173
+INTC,1981-02-13,0.279173,0.279173,0.279173,0.279173
+INTC,1981-02-17,0.286157,0.29321,0.286157,0.286157
+INTC,1981-02-18,0.286157,0.29321,0.286157,0.286157
+INTC,1981-02-19,0.286157,0.29321,0.286157,0.286157
+INTC,1981-02-20,0.279173,0.279173,0.279173,0.279173
+INTC,1981-02-23,0.272316,0.272316,0.272316,0.272316
+INTC,1981-02-24,0.272316,0.272316,0.272316,0.272316
+INTC,1981-02-25,0.244398,0.244398,0.244398,0.244398
+INTC,1981-02-26,0.244398,0.244398,0.237258,0.237258
+INTC,1981-02-27,0.251275,0.25823,0.251275,0.251275
+INTC,1981-03-02,0.265263,0.265263,0.265263,0.265263
+INTC,1981-03-03,0.25823,0.25823,0.25823,0.25823
+INTC,1981-03-04,0.251275,0.251275,0.251275,0.251275
+INTC,1981-03-05,0.244398,0.244398,0.244398,0.244398
+INTC,1981-03-06,0.244398,0.244398,0.244398,0.244398
+INTC,1981-03-09,0.244398,0.244398,0.244398,0.244398
+INTC,1981-03-10,0.251275,0.251275,0.251275,0.251275
+INTC,1981-03-11,0.244398,0.244398,0.237258,0.237258
+INTC,1981-03-12,0.251275,0.251275,0.251275,0.251275
+INTC,1981-03-13,0.251275,0.25823,0.251275,0.251275
+INTC,1981-03-16,0.25823,0.25823,0.25823,0.25823
+INTC,1981-03-17,0.244398,0.244398,0.244398,0.244398
+INTC,1981-03-18,0.251275,0.251275,0.251275,0.251275
+INTC,1981-03-19,0.251275,0.251275,0.244398,0.244398
+INTC,1981-03-20,0.251275,0.25823,0.251275,0.251275
+INTC,1981-03-23,0.25823,0.25823,0.25823,0.25823
+INTC,1981-03-24,0.25823,0.25823,0.25823,0.25823
+INTC,1981-03-25,0.272316,0.272316,0.272316,0.272316
+INTC,1981-03-26,0.265263,0.265263,0.265263,0.265263
+INTC,1981-03-27,0.265263,0.265263,0.265263,0.265263
+INTC,1981-03-30,0.265263,0.265263,0.265263,0.265263
+INTC,1981-03-31,0.265263,0.265263,0.265263,0.265263
+INTC,1981-04-01,0.265263,0.265263,0.265263,0.265263
+INTC,1981-04-02,0.265263,0.272316,0.265263,0.265263
+INTC,1981-04-03,0.265263,0.265263,0.265263,0.265263
+INTC,1981-04-06,0.265263,0.265263,0.265263,0.265263
+INTC,1981-04-07,0.25823,0.25823,0.25823,0.25823
+INTC,1981-04-08,0.25823,0.25823,0.25823,0.25823
+INTC,1981-04-09,0.25823,0.25823,0.25823,0.25823
+INTC,1981-04-10,0.265263,0.265263,0.265263,0.265263
+INTC,1981-04-13,0.279173,0.279173,0.279173,0.279173
+INTC,1981-04-14,0.279173,0.279173,0.279173,0.279173
+INTC,1981-04-15,0.279173,0.286157,0.279173,0.279173
+INTC,1981-04-16,0.286157,0.286157,0.286157,0.286157
+INTC,1981-04-20,0.286157,0.286157,0.286157,0.286157
+INTC,1981-04-21,0.29321,0.29321,0.29321,0.29321
+INTC,1981-04-22,0.29321,0.29321,0.29321,0.29321
+INTC,1981-04-23,0.29321,0.29321,0.286157,0.286157
+INTC,1981-04-24,0.29321,0.29321,0.29321,0.29321
+INTC,1981-04-27,0.286157,0.286157,0.286157,0.286157
+INTC,1981-04-28,0.286157,0.286157,0.279173,0.279173
+INTC,1981-04-29,0.279173,0.279173,0.279173,0.279173
+INTC,1981-04-30,0.279173,0.279173,0.272316,0.272316
+INTC,1981-05-01,0.272316,0.272316,0.272316,0.272316
+INTC,1981-05-04,0.272316,0.272316,0.265263,0.265263
+INTC,1981-05-05,0.265263,0.265263,0.265263,0.265263
+INTC,1981-05-06,0.265263,0.265263,0.265263,0.265263
+INTC,1981-05-07,0.265263,0.265263,0.265263,0.265263
+INTC,1981-05-08,0.265263,0.265263,0.265263,0.265263
+INTC,1981-05-11,0.25823,0.25823,0.25823,0.25823
+INTC,1981-05-12,0.25823,0.25823,0.25823,0.25823
+INTC,1981-05-13,0.25823,0.25823,0.25823,0.25823
+INTC,1981-05-14,0.265263,0.265263,0.265263,0.265263
+INTC,1981-05-15,0.265263,0.265263,0.265263,0.265263
+INTC,1981-05-18,0.265263,0.265263,0.265263,0.265263
+INTC,1981-05-19,0.265263,0.265263,0.25823,0.25823
+INTC,1981-05-20,0.272316,0.272316,0.272316,0.272316
+INTC,1981-05-21,0.272316,0.272316,0.272316,0.272316
+INTC,1981-05-22,0.272316,0.279173,0.272316,0.272316
+INTC,1981-05-26,0.286157,0.286157,0.286157,0.286157
+INTC,1981-05-27,0.300155,0.300155,0.300155,0.300155
+INTC,1981-05-28,0.300155,0.30713,0.300155,0.300155
+INTC,1981-05-29,0.300155,0.300155,0.300155,0.300155
+INTC,1981-06-01,0.29321,0.29321,0.29321,0.29321
+INTC,1981-06-02,0.286157,0.286157,0.279173,0.279173
+INTC,1981-06-03,0.279173,0.279173,0.279173,0.279173
+INTC,1981-06-04,0.272316,0.272316,0.272316,0.272316
+INTC,1981-06-05,0.272316,0.272316,0.272316,0.272316
+INTC,1981-06-08,0.265263,0.265263,0.265263,0.265263
+INTC,1981-06-09,0.265263,0.265263,0.265263,0.265263
+INTC,1981-06-10,0.265263,0.265263,0.265263,0.265263
+INTC,1981-06-11,0.272316,0.272316,0.272316,0.272316
+INTC,1981-06-12,0.272316,0.272316,0.272316,0.272316
+INTC,1981-06-15,0.272316,0.272316,0.265263,0.265263
+INTC,1981-06-16,0.265263,0.265263,0.25823,0.25823
+INTC,1981-06-17,0.25823,0.25823,0.25823,0.25823
+INTC,1981-06-18,0.251275,0.251275,0.251275,0.251275
+INTC,1981-06-19,0.251275,0.25823,0.251275,0.251275
+INTC,1981-06-22,0.251275,0.25823,0.251275,0.251275
+INTC,1981-06-23,0.25823,0.25823,0.25823,0.25823
+INTC,1981-06-24,0.25823,0.25823,0.25823,0.25823
+INTC,1981-06-25,0.25823,0.25823,0.251275,0.251275
+INTC,1981-06-26,0.272316,0.272316,0.272316,0.272316
+INTC,1981-06-29,0.272316,0.279173,0.272316,0.272316
+INTC,1981-06-30,0.265263,0.265263,0.265263,0.265263
+INTC,1981-07-01,0.25823,0.25823,0.25823,0.25823
+INTC,1981-07-02,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-06,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-07,0.237258,0.237258,0.237258,0.237258
+INTC,1981-07-08,0.237258,0.237258,0.237258,0.237258
+INTC,1981-07-09,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-10,0.251275,0.251275,0.251275,0.251275
+INTC,1981-07-13,0.251275,0.251275,0.251275,0.251275
+INTC,1981-07-14,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-15,0.251275,0.251275,0.251275,0.251275
+INTC,1981-07-16,0.25823,0.265263,0.25823,0.25823
+INTC,1981-07-17,0.265263,0.265263,0.265263,0.265263
+INTC,1981-07-20,0.251275,0.251275,0.251275,0.251275
+INTC,1981-07-21,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-22,0.244398,0.244398,0.237258,0.237258
+INTC,1981-07-23,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-24,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-27,0.251275,0.251275,0.251275,0.251275
+INTC,1981-07-28,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-29,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-30,0.244398,0.244398,0.244398,0.244398
+INTC,1981-07-31,0.244398,0.244398,0.244398,0.244398
+INTC,1981-08-03,0.244398,0.244398,0.244398,0.244398
+INTC,1981-08-04,0.237258,0.237258,0.237258,0.237258
+INTC,1981-08-05,0.237258,0.237258,0.237258,0.237258
+INTC,1981-08-06,0.237258,0.237258,0.237258,0.237258
+INTC,1981-08-07,0.230304,0.230304,0.230304,0.230304
+INTC,1981-08-10,0.33,0.33,0.33,0.33
+INTC,1981-08-11,0.230304,0.237258,0.230304,0.230304
+INTC,1981-08-12,0.230304,0.230304,0.223289,0.223289
+INTC,1981-08-13,0.230304,0.230304,0.230304,0.230304
+INTC,1981-08-14,0.223289,0.223289,0.223289,0.223289
+INTC,1981-08-17,0.223289,0.223289,0.223289,0.223289
+INTC,1981-08-18,0.223289,0.223289,0.223289,0.223289
+INTC,1981-08-19,0.223289,0.223289,0.223289,0.223289
+INTC,1981-08-20,0.230304,0.230304,0.230304,0.230304
+INTC,1981-08-21,0.223289,0.223289,0.223289,0.223289
+INTC,1981-08-24,0.216306,0.216306,0.216306,0.216306
+INTC,1981-08-25,0.216306,0.216306,0.209428,0.209428
+INTC,1981-08-26,0.209428,0.209428,0.209428,0.209428
+INTC,1981-08-27,0.202455,0.202455,0.202455,0.202455
+INTC,1981-08-28,0.202455,0.202455,0.202455,0.202455
+INTC,1981-08-31,0.202455,0.202455,0.202455,0.202455
+INTC,1981-09-01,0.209428,0.209428,0.209428,0.209428
+INTC,1981-09-02,0.209428,0.209428,0.202455,0.202455
+INTC,1981-09-03,0.1955,0.1955,0.1955,0.1955
+INTC,1981-09-04,0.1955,0.202455,0.1955,0.1955
+INTC,1981-09-08,0.188554,0.188554,0.188554,0.188554
+INTC,1981-09-09,0.1955,0.202455,0.1955,0.1955
+INTC,1981-09-10,0.202455,0.209428,0.202455,0.202455
+INTC,1981-09-11,0.216306,0.223289,0.216306,0.216306
+INTC,1981-09-14,0.209428,0.209428,0.209428,0.209428
+INTC,1981-09-15,0.202455,0.202455,0.1955,0.1955
+INTC,1981-09-16,0.1955,0.1955,0.1955,0.1955
+INTC,1981-09-17,0.188554,0.188554,0.181521,0.181521
+INTC,1981-09-18,0.188554,0.188554,0.188554,0.188554
+INTC,1981-09-21,0.188554,0.188554,0.188554,0.188554
+INTC,1981-09-22,0.181521,0.181521,0.181521,0.181521
+INTC,1981-09-23,0.181521,0.181521,0.174478,0.174478
+INTC,1981-09-24,0.174478,0.174478,0.174478,0.174478
+INTC,1981-09-25,0.167445,0.167445,0.167445,0.167445
+INTC,1981-09-28,0.174478,0.174478,0.174478,0.174478
+INTC,1981-09-29,0.174478,0.181521,0.174478,0.174478
+INTC,1981-09-30,0.174478,0.181521,0.174478,0.174478
+INTC,1981-10-01,0.174478,0.181521,0.174478,0.174478
+INTC,1981-10-02,0.181521,0.188554,0.181521,0.181521
+INTC,1981-10-05,0.1955,0.1955,0.1955,0.1955
+INTC,1981-10-06,0.188554,0.188554,0.181521,0.181521
+INTC,1981-10-07,0.188554,0.188554,0.188554,0.188554
+INTC,1981-10-08,0.188554,0.188554,0.188554,0.188554
+INTC,1981-10-09,0.188554,0.188554,0.181521,0.181521
+INTC,1981-10-12,0.181521,0.188554,0.181521,0.181521
+INTC,1981-10-13,0.188554,0.188554,0.188554,0.188554
+INTC,1981-10-14,0.181521,0.181521,0.181521,0.181521
+INTC,1981-10-15,0.181521,0.181521,0.181521,0.181521
+INTC,1981-10-16,0.181521,0.181521,0.181521,0.181521
+INTC,1981-10-19,0.181521,0.181521,0.174478,0.174478
+INTC,1981-10-20,0.174478,0.181521,0.174478,0.174478
+INTC,1981-10-21,0.181521,0.188554,0.181521,0.181521
+INTC,1981-10-22,0.181521,0.181521,0.181521,0.181521
+INTC,1981-10-23,0.181521,0.181521,0.181521,0.181521
+INTC,1981-10-26,0.181521,0.181521,0.181521,0.181521
+INTC,1981-10-27,0.188554,0.188554,0.188554,0.188554
+INTC,1981-10-28,0.1955,0.1955,0.1955,0.1955
+INTC,1981-10-29,0.1955,0.1955,0.1955,0.1955
+INTC,1981-10-30,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-02,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-03,0.216306,0.216306,0.216306,0.216306
+INTC,1981-11-04,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-05,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-06,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-09,0.209428,0.216306,0.209428,0.209428
+INTC,1981-11-10,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-11,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-12,0.209428,0.209428,0.209428,0.209428
+INTC,1981-11-13,0.1955,0.1955,0.1955,0.1955
+INTC,1981-11-16,0.188554,0.188554,0.188554,0.188554
+INTC,1981-11-17,0.1955,0.1955,0.1955,0.1955
+INTC,1981-11-18,0.188554,0.188554,0.181521,0.181521
+INTC,1981-11-19,0.181521,0.181521,0.181521,0.181521
+INTC,1981-11-20,0.181521,0.181521,0.174478,0.174478
+INTC,1981-11-23,0.181521,0.181521,0.181521,0.181521
+INTC,1981-11-24,0.181521,0.181521,0.181521,0.181521
+INTC,1981-11-25,0.174478,0.174478,0.174478,0.174478
+INTC,1981-11-27,0.174478,0.174478,0.174478,0.174478
+INTC,1981-11-30,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-01,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-02,0.181521,0.188554,0.181521,0.181521
+INTC,1981-12-03,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-04,0.181521,0.188554,0.181521,0.181521
+INTC,1981-12-07,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-08,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-09,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-10,0.188554,0.188554,0.188554,0.188554
+INTC,1981-12-11,0.188554,0.188554,0.181521,0.181521
+INTC,1981-12-14,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-15,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-16,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-17,0.167445,0.167445,0.167445,0.167445
+INTC,1981-12-18,0.174478,0.174478,0.174478,0.174478
+INTC,1981-12-21,0.174478,0.174478,0.174478,0.174478
+INTC,1981-12-22,0.181521,0.181521,0.181521,0.181521
+INTC,1981-12-23,0.174478,0.174478,0.174478,0.174478
+INTC,1981-12-24,0.174478,0.174478,0.174478,0.174478
+INTC,1981-12-28,0.174478,0.174478,0.167445,0.167445
+INTC,1981-12-29,0.167445,0.167445,0.160539,0.160539
+INTC,1981-12-30,0.167445,0.167445,0.167445,0.167445
+INTC,1981-12-31,0.167445,0.167445,0.160539,0.160539
+INTC,1982-01-04,0.167445,0.167445,0.167445,0.167445
+INTC,1982-01-05,0.167445,0.167445,0.160539,0.160539
+INTC,1982-01-06,0.160539,0.160539,0.160539,0.160539
+INTC,1982-01-07,0.160539,0.160539,0.153663,0.153663
+INTC,1982-01-08,0.153663,0.160539,0.153663,0.153663
+INTC,1982-01-11,0.153663,0.153663,0.153663,0.153663
+INTC,1982-01-12,0.153663,0.153663,0.153663,0.153663
+INTC,1982-01-13,0.153663,0.153663,0.153663,0.153663
+INTC,1982-01-14,0.153663,0.153663,0.153663,0.153663
+INTC,1982-01-15,0.160539,0.167445,0.160539,0.160539
+INTC,1982-01-18,0.174478,0.174478,0.174478,0.174478
+INTC,1982-01-19,0.167445,0.167445,0.160539,0.160539
+INTC,1982-01-20,0.167445,0.167445,0.167445,0.167445
+INTC,1982-01-21,0.181521,0.188554,0.181521,0.181521
+INTC,1982-01-22,0.181521,0.181521,0.174478,0.174478
+INTC,1982-01-25,0.181521,0.181521,0.181521,0.181521
+INTC,1982-01-26,0.188554,0.1955,0.188554,0.188554
+INTC,1982-01-27,0.1955,0.1955,0.1955,0.1955
+INTC,1982-01-28,0.188554,0.188554,0.188554,0.188554
+INTC,1982-01-29,0.188554,0.188554,0.188554,0.188554
+INTC,1982-02-01,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-02,0.181521,0.188554,0.181521,0.181521
+INTC,1982-02-03,0.181521,0.188554,0.181521,0.181521
+INTC,1982-02-04,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-05,0.188554,0.188554,0.188554,0.188554
+INTC,1982-02-08,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-09,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-10,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-11,0.181521,0.181521,0.174478,0.174478
+INTC,1982-02-12,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-16,0.181521,0.181521,0.174478,0.174478
+INTC,1982-02-17,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-18,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-19,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-22,0.181521,0.181521,0.174478,0.174478
+INTC,1982-02-23,0.174478,0.174478,0.174478,0.174478
+INTC,1982-02-24,0.181521,0.181521,0.181521,0.181521
+INTC,1982-02-25,0.188554,0.188554,0.188554,0.188554
+INTC,1982-02-26,0.188554,0.188554,0.188554,0.188554
+INTC,1982-03-01,0.1955,0.1955,0.1955,0.1955
+INTC,1982-03-02,0.1955,0.1955,0.1955,0.1955
+INTC,1982-03-03,0.188554,0.188554,0.188554,0.188554
+INTC,1982-03-04,0.188554,0.188554,0.188554,0.188554
+INTC,1982-03-05,0.181521,0.181521,0.174478,0.174478
+INTC,1982-03-08,0.167445,0.167445,0.167445,0.167445
+INTC,1982-03-09,0.181521,0.181521,0.181521,0.181521
+INTC,1982-03-10,0.181521,0.181521,0.181521,0.181521
+INTC,1982-03-11,0.181521,0.181521,0.174478,0.174478
+INTC,1982-03-12,0.167445,0.167445,0.167445,0.167445
+INTC,1982-03-15,0.167445,0.174478,0.167445,0.167445
+INTC,1982-03-16,0.174478,0.181521,0.174478,0.174478
+INTC,1982-03-17,0.181521,0.188554,0.181521,0.181521
+INTC,1982-03-18,0.1955,0.1955,0.1955,0.1955
+INTC,1982-03-19,0.1955,0.202455,0.1955,0.1955
+INTC,1982-03-22,0.202455,0.209428,0.202455,0.202455
+INTC,1982-03-23,0.202455,0.202455,0.202455,0.202455
+INTC,1982-03-24,0.202455,0.202455,0.202455,0.202455
+INTC,1982-03-25,0.202455,0.202455,0.202455,0.202455
+INTC,1982-03-26,0.202455,0.202455,0.202455,0.202455
+INTC,1982-03-29,0.202455,0.202455,0.202455,0.202455
+INTC,1982-03-30,0.202455,0.209428,0.202455,0.202455
+INTC,1982-03-31,0.209428,0.209428,0.209428,0.209428
+INTC,1982-04-01,0.209428,0.216306,0.209428,0.209428
+INTC,1982-04-02,0.216306,0.216306,0.216306,0.216306
+INTC,1982-04-05,0.209428,0.209428,0.209428,0.209428
+INTC,1982-04-06,0.209428,0.209428,0.209428,0.209428
+INTC,1982-04-07,0.209428,0.209428,0.202455,0.202455
+INTC,1982-04-08,0.216306,0.223289,0.216306,0.216306
+INTC,1982-04-12,0.223289,0.230304,0.223289,0.223289
+INTC,1982-04-13,0.230304,0.230304,0.230304,0.230304
+INTC,1982-04-14,0.230304,0.230304,0.230304,0.230304
+INTC,1982-04-15,0.237258,0.237258,0.237258,0.237258
+INTC,1982-04-16,0.237258,0.237258,0.237258,0.237258
+INTC,1982-04-19,0.237258,0.237258,0.237258,0.237258
+INTC,1982-04-20,0.230304,0.230304,0.223289,0.223289
+INTC,1982-04-21,0.223289,0.230304,0.223289,0.223289
+INTC,1982-04-22,0.237258,0.237258,0.237258,0.237258
+INTC,1982-04-23,0.237258,0.237258,0.230304,0.230304
+INTC,1982-04-26,0.237258,0.237258,0.237258,0.237258
+INTC,1982-04-27,0.230304,0.230304,0.230304,0.230304
+INTC,1982-04-28,0.230304,0.237258,0.230304,0.230304
+INTC,1982-04-29,0.230304,0.230304,0.230304,0.230304
+INTC,1982-04-30,0.230304,0.230304,0.230304,0.230304
+INTC,1982-05-03,0.230304,0.230304,0.230304,0.230304
+INTC,1982-05-04,0.230304,0.237258,0.230304,0.230304
+INTC,1982-05-05,0.237258,0.237258,0.237258,0.237258
+INTC,1982-05-06,0.244398,0.244398,0.244398,0.244398
+INTC,1982-05-07,0.237258,0.237258,0.237258,0.237258
+INTC,1982-05-10,0.237258,0.237258,0.230304,0.230304
+INTC,1982-05-11,0.230304,0.230304,0.230304,0.230304
+INTC,1982-05-12,0.223289,0.223289,0.223289,0.223289
+INTC,1982-05-13,0.230304,0.237258,0.230304,0.230304
+INTC,1982-05-14,0.251275,0.251275,0.251275,0.251275
+INTC,1982-05-17,0.244398,0.244398,0.244398,0.244398
+INTC,1982-05-18,0.237258,0.237258,0.237258,0.237258
+INTC,1982-05-19,0.230304,0.230304,0.230304,0.230304
+INTC,1982-05-20,0.230304,0.230304,0.223289,0.223289
+INTC,1982-05-21,0.223289,0.223289,0.223289,0.223289
+INTC,1982-05-24,0.223289,0.223289,0.223289,0.223289
+INTC,1982-05-25,0.216306,0.216306,0.216306,0.216306
+INTC,1982-05-26,0.216306,0.223289,0.216306,0.216306
+INTC,1982-05-27,0.223289,0.223289,0.223289,0.223289
+INTC,1982-05-28,0.223289,0.223289,0.223289,0.223289
+INTC,1982-06-01,0.216306,0.216306,0.216306,0.216306
+INTC,1982-06-02,0.216306,0.216306,0.216306,0.216306
+INTC,1982-06-03,0.223289,0.223289,0.223289,0.223289
+INTC,1982-06-04,0.223289,0.223289,0.216306,0.216306
+INTC,1982-06-07,0.216306,0.223289,0.216306,0.216306
+INTC,1982-06-08,0.216306,0.216306,0.209428,0.209428
+INTC,1982-06-09,0.209428,0.209428,0.202455,0.202455
+INTC,1982-06-10,0.209428,0.209428,0.209428,0.209428
+INTC,1982-06-11,0.216306,0.223289,0.216306,0.216306
+INTC,1982-06-14,0.216306,0.216306,0.216306,0.216306
+INTC,1982-06-15,0.223289,0.223289,0.223289,0.223289
+INTC,1982-06-16,0.230304,0.230304,0.230304,0.230304
+INTC,1982-06-17,0.223289,0.223289,0.223289,0.223289
+INTC,1982-06-18,0.216306,0.216306,0.209428,0.209428
+INTC,1982-06-21,0.209428,0.209428,0.209428,0.209428
+INTC,1982-06-22,0.216306,0.223289,0.216306,0.216306
+INTC,1982-06-23,0.230304,0.230304,0.230304,0.230304
+INTC,1982-06-24,0.223289,0.223289,0.223289,0.223289
+INTC,1982-06-25,0.223289,0.223289,0.223289,0.223289
+INTC,1982-06-28,0.230304,0.230304,0.230304,0.230304
+INTC,1982-06-29,0.230304,0.230304,0.223289,0.223289
+INTC,1982-06-30,0.230304,0.230304,0.230304,0.230304
+INTC,1982-07-01,0.230304,0.230304,0.223289,0.223289
+INTC,1982-07-02,0.223289,0.223289,0.223289,0.223289
+INTC,1982-07-06,0.223289,0.223289,0.216306,0.216306
+INTC,1982-07-07,0.216306,0.216306,0.209428,0.209428
+INTC,1982-07-08,0.209428,0.216306,0.209428,0.209428
+INTC,1982-07-09,0.223289,0.223289,0.223289,0.223289
+INTC,1982-07-12,0.230304,0.230304,0.230304,0.230304
+INTC,1982-07-13,0.230304,0.230304,0.230304,0.230304
+INTC,1982-07-14,0.230304,0.230304,0.230304,0.230304
+INTC,1982-07-15,0.230304,0.237258,0.230304,0.230304
+INTC,1982-07-16,0.244398,0.244398,0.244398,0.244398
+INTC,1982-07-19,0.244398,0.244398,0.237258,0.237258
+INTC,1982-07-20,0.244398,0.244398,0.244398,0.244398
+INTC,1982-07-21,0.244398,0.244398,0.244398,0.244398
+INTC,1982-07-22,0.237258,0.237258,0.237258,0.237258
+INTC,1982-07-23,0.237258,0.237258,0.237258,0.237258
+INTC,1982-07-26,0.237258,0.237258,0.237258,0.237258
+INTC,1982-07-27,0.237258,0.244398,0.237258,0.237258
+INTC,1982-07-28,0.237258,0.237258,0.237258,0.237258
+INTC,1982-07-29,0.237258,0.237258,0.237258,0.237258
+INTC,1982-07-30,0.237258,0.237258,0.237258,0.237258
+INTC,1982-08-02,0.237258,0.237258,0.237258,0.237258
+INTC,1982-08-03,0.230304,0.230304,0.230304,0.230304
+INTC,1982-08-04,0.230304,0.230304,0.230304,0.230304
+INTC,1982-08-05,0.230304,0.230304,0.230304,0.230304
+INTC,1982-08-06,0.216306,0.216306,0.216306,0.216306
+INTC,1982-08-09,0.216306,0.216306,0.209428,0.209428
+INTC,1982-08-10,0.216306,0.216306,0.216306,0.216306
+INTC,1982-08-11,0.209428,0.209428,0.209428,0.209428
+INTC,1982-08-12,0.202455,0.202455,0.202455,0.202455
+INTC,1982-08-13,0.1955,0.1955,0.1955,0.1955
+INTC,1982-08-16,0.1955,0.202455,0.1955,0.1955
+INTC,1982-08-17,0.209428,0.209428,0.209428,0.209428
+INTC,1982-08-18,0.216306,0.223289,0.216306,0.216306
+INTC,1982-08-19,0.223289,0.223289,0.223289,0.223289
+INTC,1982-08-20,0.223289,0.223289,0.223289,0.223289
+INTC,1982-08-23,0.237258,0.237258,0.237258,0.237258
+INTC,1982-08-24,0.244398,0.244398,0.244398,0.244398
+INTC,1982-08-25,0.251275,0.251275,0.251275,0.251275
+INTC,1982-08-26,0.265263,0.265263,0.265263,0.265263
+INTC,1982-08-27,0.251275,0.251275,0.251275,0.251275
+INTC,1982-08-30,0.25823,0.25823,0.25823,0.25823
+INTC,1982-08-31,0.265263,0.272316,0.265263,0.265263
+INTC,1982-09-01,0.25823,0.25823,0.25823,0.25823
+INTC,1982-09-02,0.272316,0.272316,0.272316,0.272316
+INTC,1982-09-03,0.286157,0.29321,0.286157,0.286157
+INTC,1982-09-07,0.272316,0.272316,0.272316,0.272316
+INTC,1982-09-08,0.272316,0.272316,0.272316,0.272316
+INTC,1982-09-09,0.265263,0.265263,0.25823,0.25823
+INTC,1982-09-10,0.265263,0.265263,0.265263,0.265263
+INTC,1982-09-13,0.265263,0.265263,0.25823,0.25823
+INTC,1982-09-14,0.25823,0.25823,0.25823,0.25823
+INTC,1982-09-15,0.251275,0.251275,0.251275,0.251275
+INTC,1982-09-16,0.251275,0.251275,0.251275,0.251275
+INTC,1982-09-17,0.244398,0.244398,0.244398,0.244398
+INTC,1982-09-20,0.244398,0.244398,0.244398,0.244398
+INTC,1982-09-21,0.251275,0.251275,0.251275,0.251275
+INTC,1982-09-22,0.251275,0.251275,0.251275,0.251275
+INTC,1982-09-23,0.251275,0.251275,0.251275,0.251275
+INTC,1982-09-24,0.251275,0.25823,0.251275,0.251275
+INTC,1982-09-27,0.251275,0.251275,0.251275,0.251275
+INTC,1982-09-28,0.251275,0.251275,0.244398,0.244398
+INTC,1982-09-29,0.244398,0.244398,0.244398,0.244398
+INTC,1982-09-30,0.237258,0.237258,0.237258,0.237258
+INTC,1982-10-01,0.237258,0.244398,0.237258,0.237258
+INTC,1982-10-04,0.237258,0.237258,0.237258,0.237258
+INTC,1982-10-05,0.244398,0.244398,0.244398,0.244398
+INTC,1982-10-06,0.251275,0.25823,0.251275,0.251275
+INTC,1982-10-07,0.265263,0.265263,0.265263,0.265263
+INTC,1982-10-08,0.265263,0.265263,0.265263,0.265263
+INTC,1982-10-11,0.265263,0.265263,0.265263,0.265263
+INTC,1982-10-12,0.265263,0.272316,0.265263,0.265263
+INTC,1982-10-13,0.272316,0.279173,0.272316,0.272316
+INTC,1982-10-14,0.272316,0.272316,0.265263,0.265263
+INTC,1982-10-15,0.265263,0.272316,0.265263,0.265263
+INTC,1982-10-18,0.272316,0.272316,0.272316,0.272316
+INTC,1982-10-19,0.272316,0.272316,0.272316,0.272316
+INTC,1982-10-20,0.272316,0.279173,0.272316,0.272316
+INTC,1982-10-21,0.279173,0.286157,0.279173,0.279173
+INTC,1982-10-22,0.300155,0.300155,0.300155,0.300155
+INTC,1982-10-25,0.286157,0.286157,0.279173,0.279173
+INTC,1982-10-26,0.286157,0.286157,0.286157,0.286157
+INTC,1982-10-27,0.286157,0.286157,0.286157,0.286157
+INTC,1982-10-28,0.279173,0.279173,0.279173,0.279173
+INTC,1982-10-29,0.272316,0.272316,0.272316,0.272316
+INTC,1982-11-01,0.272316,0.272316,0.265263,0.265263
+INTC,1982-11-02,0.272316,0.272316,0.272316,0.272316
+INTC,1982-11-03,0.29321,0.29321,0.29321,0.29321
+INTC,1982-11-04,0.286157,0.286157,0.286157,0.286157
+INTC,1982-11-05,0.286157,0.29321,0.286157,0.286157
+INTC,1982-11-08,0.279173,0.279173,0.279173,0.279173
+INTC,1982-11-09,0.286157,0.29321,0.286157,0.286157
+INTC,1982-11-10,0.29321,0.29321,0.29321,0.29321
+INTC,1982-11-11,0.29321,0.29321,0.29321,0.29321
+INTC,1982-11-12,0.29321,0.29321,0.29321,0.29321
+INTC,1982-11-15,0.279173,0.279173,0.279173,0.279173
+INTC,1982-11-16,0.279173,0.279173,0.279173,0.279173
+INTC,1982-11-17,0.272316,0.272316,0.272316,0.272316
+INTC,1982-11-18,0.265263,0.265263,0.265263,0.265263
+INTC,1982-11-19,0.265263,0.265263,0.251275,0.25823
+INTC,1982-11-22,0.25823,0.25823,0.244398,0.244398
+INTC,1982-11-23,0.244398,0.244398,0.237258,0.244398
+INTC,1982-11-24,0.244398,0.251275,0.244398,0.251275
+INTC,1982-11-26,0.251275,0.25823,0.251275,0.25823
+INTC,1982-11-29,0.25823,0.265263,0.25823,0.25823
+INTC,1982-11-30,0.265263,0.279173,0.265263,0.279173
+INTC,1982-12-01,0.279173,0.286157,0.279173,0.279173
+INTC,1982-12-02,0.279173,0.279173,0.279173,0.279173
+INTC,1982-12-03,0.279173,0.286157,0.279173,0.286157
+INTC,1982-12-06,0.286157,0.29321,0.279173,0.29321
+INTC,1982-12-07,0.29321,0.300155,0.286157,0.286157
+INTC,1982-12-08,0.286157,0.29321,0.286157,0.286157
+INTC,1982-12-09,0.286157,0.286157,0.265263,0.265263
+INTC,1982-12-10,0.265263,0.265263,0.251275,0.251275
+INTC,1982-12-13,0.251275,0.25823,0.251275,0.25823
+INTC,1982-12-14,0.25823,0.265263,0.25823,0.25823
+INTC,1982-12-15,0.25823,0.25823,0.251275,0.251275
+INTC,1982-12-16,0.251275,0.265263,0.251275,0.25823
+INTC,1982-12-17,0.265263,0.272316,0.265263,0.272316
+INTC,1982-12-20,0.272316,0.279173,0.272316,0.272316
+INTC,1982-12-21,0.272316,0.272316,0.265263,0.265263
+INTC,1982-12-22,0.272316,0.286157,0.272316,0.286157
+INTC,1982-12-23,0.286157,0.29321,0.286157,0.286157
+INTC,1982-12-27,0.286157,0.286157,0.286157,0.286157
+INTC,1982-12-28,0.286157,0.286157,0.279173,0.279173
+INTC,1982-12-29,0.279173,0.279173,0.272316,0.279173
+INTC,1982-12-30,0.279173,0.279173,0.272316,0.279173
+INTC,1982-12-31,0.279173,0.279173,0.279173,0.279173
+INTC,1983-01-03,0.279173,0.286157,0.272316,0.272316
+INTC,1983-01-04,0.272316,0.279173,0.272316,0.279173
+INTC,1983-01-05,0.279173,0.279173,0.272316,0.279173
+INTC,1983-01-06,0.279173,0.29321,0.279173,0.29321
+INTC,1983-01-07,0.29321,0.29321,0.286157,0.29321
+INTC,1983-01-10,0.29321,0.29321,0.286157,0.29321
+INTC,1983-01-11,0.29321,0.300155,0.29321,0.29321
+INTC,1983-01-12,0.29321,0.314153,0.286157,0.314153
+INTC,1983-01-13,0.314153,0.321029,0.30713,0.321029
+INTC,1983-01-14,0.321029,0.341992,0.314153,0.335017
+INTC,1983-01-17,0.335017,0.335017,0.335017,0.335017
+INTC,1983-01-18,0.335017,0.335017,0.328014,0.335017
+INTC,1983-01-19,0.335017,0.335017,0.328014,0.335017
+INTC,1983-01-20,0.335017,0.335017,0.328014,0.328014
+INTC,1983-01-21,0.328014,0.328014,0.300155,0.30713
+INTC,1983-01-24,0.30713,0.30713,0.286157,0.29321
+INTC,1983-01-25,0.29321,0.30713,0.29321,0.300155
+INTC,1983-01-26,0.300155,0.300155,0.300155,0.300155
+INTC,1983-01-27,0.300155,0.314153,0.300155,0.30713
+INTC,1983-01-28,0.30713,0.314153,0.30713,0.314153
+INTC,1983-01-31,0.314153,0.314153,0.30713,0.314153
+INTC,1983-02-01,0.314153,0.321029,0.30713,0.314153
+INTC,1983-02-02,0.314153,0.321029,0.314153,0.314153
+INTC,1983-02-03,0.314153,0.321029,0.314153,0.321029
+INTC,1983-02-04,0.321029,0.335017,0.321029,0.335017
+INTC,1983-02-07,0.335017,0.335017,0.321029,0.328014
+INTC,1983-02-08,0.328014,0.328014,0.321029,0.321029
+INTC,1983-02-09,0.321029,0.321029,0.314153,0.321029
+INTC,1983-02-10,0.321029,0.335017,0.321029,0.328014
+INTC,1983-02-11,0.328014,0.328014,0.321029,0.321029
+INTC,1983-02-14,0.321029,0.328014,0.321029,0.328014
+INTC,1983-02-15,0.328014,0.335017,0.328014,0.328014
+INTC,1983-02-16,0.328014,0.328014,0.321029,0.321029
+INTC,1983-02-17,0.321029,0.328014,0.321029,0.321029
+INTC,1983-02-18,0.321029,0.328014,0.321029,0.328014
+INTC,1983-02-22,0.328014,0.328014,0.321029,0.328014
+INTC,1983-02-23,0.328014,0.328014,0.321029,0.328014
+INTC,1983-02-24,0.328014,0.335017,0.328014,0.335017
+INTC,1983-02-25,0.335017,0.341992,0.335017,0.341992
+INTC,1983-02-28,0.341992,0.341992,0.335017,0.335017
+INTC,1983-03-01,0.335017,0.335017,0.335017,0.335017
+INTC,1983-03-02,0.335017,0.335017,0.328014,0.328014
+INTC,1983-03-03,0.328014,0.328014,0.321029,0.328014
+INTC,1983-03-04,0.328014,0.328014,0.30713,0.314153
+INTC,1983-03-07,0.314153,0.321029,0.30713,0.314153
+INTC,1983-03-08,0.314153,0.314153,0.300155,0.300155
+INTC,1983-03-09,0.300155,0.314153,0.300155,0.314153
+INTC,1983-03-10,0.314153,0.321029,0.30713,0.314153
+INTC,1983-03-11,0.314153,0.321029,0.314153,0.321029
+INTC,1983-03-14,0.321029,0.328014,0.314153,0.328014
+INTC,1983-03-15,0.328014,0.335017,0.328014,0.335017
+INTC,1983-03-16,0.335017,0.349015,0.335017,0.341992
+INTC,1983-03-17,0.341992,0.341992,0.335017,0.341992
+INTC,1983-03-18,0.341992,0.341992,0.335017,0.341992
+INTC,1983-03-21,0.335017,0.335017,0.328014,0.335017
+INTC,1983-03-22,0.335017,0.341992,0.328014,0.341992
+INTC,1983-03-23,0.341992,0.349015,0.335017,0.341992
+INTC,1983-03-24,0.341992,0.349015,0.341992,0.341992
+INTC,1983-03-25,0.341992,0.349015,0.341992,0.341992
+INTC,1983-03-28,0.341992,0.349015,0.341992,0.341992
+INTC,1983-03-29,0.341992,0.341992,0.341992,0.341992
+INTC,1983-03-30,0.341992,0.349015,0.341992,0.349015
+INTC,1983-03-31,0.349015,0.356126,0.349015,0.349015
+INTC,1983-04-04,0.349015,0.349015,0.335017,0.341992
+INTC,1983-04-05,0.341992,0.341992,0.328014,0.328014
+INTC,1983-04-06,0.328014,0.335017,0.314153,0.321029
+INTC,1983-04-07,0.321029,0.321029,0.321029,0.321029
+INTC,1983-04-08,0.321029,0.321029,0.314153,0.321029
+INTC,1983-04-11,0.321029,0.335017,0.314153,0.335017
+INTC,1983-04-12,0.335017,0.341992,0.335017,0.341992
+INTC,1983-04-13,0.341992,0.349015,0.341992,0.349015
+INTC,1983-04-14,0.349015,0.356126,0.341992,0.356126
+INTC,1983-04-15,0.356126,0.356126,0.349015,0.356126
+INTC,1983-04-18,0.356126,0.356126,0.341992,0.349015
+INTC,1983-04-19,0.349015,0.349015,0.335017,0.341992
+INTC,1983-04-20,0.341992,0.341992,0.335017,0.341992
+INTC,1983-04-21,0.341992,0.349015,0.341992,0.341992
+INTC,1983-04-22,0.341992,0.341992,0.328014,0.335017
+INTC,1983-04-25,0.335017,0.335017,0.328014,0.328014
+INTC,1983-04-26,0.328014,0.349015,0.328014,0.349015
+INTC,1983-04-27,0.349015,0.356126,0.349015,0.349015
+INTC,1983-04-28,0.349015,0.356126,0.349015,0.356126
+INTC,1983-04-29,0.356126,0.363013,0.356126,0.363013
+INTC,1983-05-02,0.363013,0.363013,0.349015,0.356126
+INTC,1983-05-03,0.356126,0.356126,0.349015,0.356126
+INTC,1983-05-04,0.356126,0.369997,0.356126,0.369997
+INTC,1983-05-05,0.369997,0.383917,0.369997,0.383917
+INTC,1983-05-06,0.383917,0.411844,0.376864,0.405026
+INTC,1983-05-09,0.405026,0.411844,0.397895,0.411844
+INTC,1983-05-10,0.411844,0.418711,0.411844,0.418711
+INTC,1983-05-11,0.411844,0.411844,0.397895,0.405026
+INTC,1983-05-12,0.405026,0.405026,0.3909,0.397895
+INTC,1983-05-13,0.397895,0.397895,0.3909,0.397895
+INTC,1983-05-16,0.397895,0.397895,0.383917,0.3909
+INTC,1983-05-17,0.3909,0.397895,0.3909,0.3909
+INTC,1983-05-18,0.3909,0.397895,0.3909,0.397895
+INTC,1983-05-19,0.397895,0.397895,0.397895,0.397895
+INTC,1983-05-20,0.397895,0.418711,0.397895,0.418711
+INTC,1983-05-23,0.418711,0.425832,0.411844,0.418711
+INTC,1983-05-24,0.418711,0.432865,0.418711,0.432865
+INTC,1983-05-25,0.432865,0.432865,0.425832,0.432865
+INTC,1983-05-26,0.432865,0.432865,0.425832,0.425832
+INTC,1983-05-27,0.425832,0.425832,0.425832,0.425832
+INTC,1983-05-31,0.425832,0.425832,0.411844,0.418711
+INTC,1983-06-01,0.411844,0.411844,0.405026,0.405026
+INTC,1983-06-02,0.405026,0.411844,0.405026,0.411844
+INTC,1983-06-03,0.411844,0.411844,0.405026,0.411844
+INTC,1983-06-06,0.411844,0.418711,0.411844,0.418711
+INTC,1983-06-07,0.418711,0.425832,0.418711,0.418711
+INTC,1983-06-08,0.418711,0.425832,0.418711,0.418711
+INTC,1983-06-09,0.418711,0.418711,0.397895,0.411844
+INTC,1983-06-10,0.411844,0.411844,0.405026,0.411844
+INTC,1983-06-13,0.411844,0.432865,0.411844,0.425832
+INTC,1983-06-14,0.425832,0.432865,0.425832,0.432865
+INTC,1983-06-15,0.432865,0.439644,0.432865,0.439644
+INTC,1983-06-16,0.439644,0.467698,0.439644,0.467698
+INTC,1983-06-17,0.467698,0.467698,0.460655,0.467698
+INTC,1983-06-20,0.467698,0.467698,0.45372,0.460655
+INTC,1983-06-21,0.460655,0.488407,0.460655,0.488407
+INTC,1983-06-22,0.488407,0.551313,0.481872,0.551313
+INTC,1983-06-23,0.551313,0.564988,0.537442,0.544475
+INTC,1983-06-24,0.544475,0.544475,0.530605,0.544475
+INTC,1983-06-27,0.544475,0.544475,0.523474,0.530605
+INTC,1983-06-28,0.530605,0.530605,0.502473,0.502473
+INTC,1983-06-29,0.502473,0.530605,0.502473,0.530605
+INTC,1983-06-30,0.530605,0.544475,0.523474,0.544475
+INTC,1983-07-01,0.544475,0.572705,0.544475,0.551313
+INTC,1983-07-05,0.551313,0.551313,0.523474,0.530605
+INTC,1983-07-06,0.530605,0.558444,0.530605,0.544475
+INTC,1983-07-07,0.544475,0.564988,0.544475,0.551313
+INTC,1983-07-08,0.551313,0.558444,0.551313,0.551313
+INTC,1983-07-11,0.551313,0.57925,0.551313,0.572705
+INTC,1983-07-12,0.572705,0.59312,0.558444,0.572705
+INTC,1983-07-13,0.564988,0.564988,0.544475,0.558444
+INTC,1983-07-14,0.558444,0.558444,0.530605,0.537442
+INTC,1983-07-15,0.537442,0.544475,0.523474,0.530605
+INTC,1983-07-18,0.530605,0.530605,0.509408,0.523474
+INTC,1983-07-19,0.523474,0.544475,0.523474,0.537442
+INTC,1983-07-20,0.537442,0.57925,0.537442,0.572705
+INTC,1983-07-21,0.572705,0.62135,0.572705,0.614219
+INTC,1983-07-22,0.614219,0.62135,0.600349,0.62135
+INTC,1983-07-25,0.62135,0.718836,0.59312,0.648897
+INTC,1983-07-26,0.648897,0.662963,0.642255,0.656321
+INTC,1983-07-27,0.656321,0.662963,0.614219,0.614219
+INTC,1983-07-28,0.614219,0.62135,0.57925,0.57925
+INTC,1983-07-29,0.57925,0.59312,0.564988,0.586673
+INTC,1983-08-01,0.586673,0.600349,0.57925,0.57925
+INTC,1983-08-02,0.57925,0.59312,0.564988,0.572705
+INTC,1983-08-03,0.572705,0.59312,0.558444,0.59312
+INTC,1983-08-04,0.59312,0.59312,0.564988,0.564988
+INTC,1983-08-05,0.564988,0.572705,0.558444,0.564988
+INTC,1983-08-08,0.564988,0.564988,0.516343,0.530605
+INTC,1983-08-09,0.530605,0.564988,0.530605,0.558444
+INTC,1983-08-10,0.558444,0.572705,0.551313,0.558444
+INTC,1983-08-11,0.558444,0.564988,0.551313,0.558444
+INTC,1983-08-12,0.558444,0.564988,0.551313,0.564988
+INTC,1983-08-15,0.564988,0.57925,0.558444,0.572705
+INTC,1983-08-16,0.572705,0.572705,0.544475,0.564988
+INTC,1983-08-17,0.564988,0.57925,0.551313,0.564988
+INTC,1983-08-18,0.564988,0.564988,0.551313,0.558444
+INTC,1983-08-19,0.558444,0.558444,0.551313,0.551313
+INTC,1983-08-22,0.551313,0.572705,0.551313,0.551313
+INTC,1983-08-23,0.551313,0.558444,0.537442,0.544475
+INTC,1983-08-24,0.544475,0.551313,0.530605,0.537442
+INTC,1983-08-25,0.537442,0.544475,0.530605,0.537442
+INTC,1983-08-26,0.537442,0.551313,0.537442,0.551313
+INTC,1983-08-29,0.551313,0.558444,0.544475,0.558444
+INTC,1983-08-30,0.558444,0.572705,0.551313,0.564988
+INTC,1983-08-31,0.564988,0.600349,0.564988,0.59312
+INTC,1983-09-01,0.59312,0.635124,0.59312,0.628286
+INTC,1983-09-02,0.628286,0.656321,0.628286,0.648897
+INTC,1983-09-06,0.648897,0.670387,0.642255,0.648897
+INTC,1983-09-07,0.648897,0.648897,0.62135,0.628286
+INTC,1983-09-08,0.628286,0.648897,0.614219,0.648897
+INTC,1983-09-09,0.648897,0.656321,0.635124,0.642255
+INTC,1983-09-12,0.642255,0.656321,0.600349,0.614219
+INTC,1983-09-13,0.614219,0.628286,0.600349,0.614219
+INTC,1983-09-14,0.614219,0.614219,0.57925,0.600349
+INTC,1983-09-15,0.600349,0.607284,0.586673,0.600349
+INTC,1983-09-16,0.600349,0.607284,0.586673,0.600349
+INTC,1983-09-19,0.600349,0.628286,0.600349,0.62135
+INTC,1983-09-20,0.62135,0.642255,0.62135,0.635124
+INTC,1983-09-21,0.635124,0.642255,0.628286,0.635124
+INTC,1983-09-22,0.635124,0.656321,0.614219,0.628286
+INTC,1983-09-23,0.628286,0.628286,0.607284,0.62135
+INTC,1983-09-26,0.62135,0.628286,0.614219,0.628286
+INTC,1983-09-27,0.628286,0.635124,0.62135,0.628286
+INTC,1983-09-28,0.628286,0.635124,0.62135,0.635124
+INTC,1983-09-29,0.635124,0.642255,0.62135,0.628286
+INTC,1983-09-30,0.628286,0.635124,0.59312,0.607284
+INTC,1983-10-03,0.607284,0.607284,0.586673,0.59312
+INTC,1983-10-04,0.59312,0.59312,0.57925,0.586673
+INTC,1983-10-05,0.586673,0.59312,0.57925,0.586673
+INTC,1983-10-06,0.586673,0.607284,0.586673,0.607284
+INTC,1983-10-07,0.614219,0.628286,0.614219,0.614219
+INTC,1983-10-10,0.614219,0.635124,0.614219,0.635124
+INTC,1983-10-11,0.635124,0.642255,0.628286,0.628286
+INTC,1983-10-12,0.628286,0.628286,0.600349,0.607284
+INTC,1983-10-13,0.607284,0.62135,0.600349,0.600349
+INTC,1983-10-14,0.600349,0.614219,0.57925,0.59312
+INTC,1983-10-17,0.59312,0.600349,0.586673,0.586673
+INTC,1983-10-18,0.586673,0.586673,0.551313,0.558444
+INTC,1983-10-19,0.558444,0.564988,0.551313,0.551313
+INTC,1983-10-20,0.551313,0.572705,0.551313,0.564988
+INTC,1983-10-21,0.564988,0.572705,0.551313,0.558444
+INTC,1983-10-24,0.558444,0.558444,0.551313,0.558444
+INTC,1983-10-25,0.558444,0.57925,0.551313,0.572705
+INTC,1983-10-26,0.572705,0.57925,0.558444,0.558444
+INTC,1983-10-27,0.558444,0.572705,0.558444,0.564988
+INTC,1983-10-28,0.564988,0.57925,0.551313,0.551313
+INTC,1983-10-31,0.551313,0.564988,0.537442,0.551313
+INTC,1983-11-01,0.551313,0.551313,0.530605,0.537442
+INTC,1983-11-02,0.537442,0.551313,0.537442,0.544475
+INTC,1983-11-03,0.544475,0.544475,0.537442,0.537442
+INTC,1983-11-04,0.537442,0.537442,0.530605,0.537442
+INTC,1983-11-07,0.537442,0.537442,0.509408,0.516343
+INTC,1983-11-08,0.516343,0.516343,0.509408,0.516343
+INTC,1983-11-09,0.516343,0.551313,0.509408,0.544475
+INTC,1983-11-10,0.551313,0.57925,0.551313,0.572705
+INTC,1983-11-11,0.572705,0.607284,0.572705,0.600349
+INTC,1983-11-14,0.600349,0.62135,0.59312,0.600349
+INTC,1983-11-15,0.600349,0.607284,0.57925,0.586673
+INTC,1983-11-16,0.586673,0.614219,0.586673,0.607284
+INTC,1983-11-17,0.607284,0.62135,0.59312,0.62135
+INTC,1983-11-18,0.62135,0.62135,0.59312,0.607284
+INTC,1983-11-21,0.607284,0.62135,0.600349,0.607284
+INTC,1983-11-22,0.614219,0.628286,0.614219,0.62135
+INTC,1983-11-23,0.62135,0.62135,0.600349,0.614219
+INTC,1983-11-25,0.614219,0.62135,0.600349,0.62135
+INTC,1983-11-28,0.62135,0.628286,0.614219,0.628286
+INTC,1983-11-29,0.628286,0.628286,0.614219,0.62135
+INTC,1983-11-30,0.62135,0.62135,0.600349,0.607284
+INTC,1983-12-01,0.607284,0.614219,0.600349,0.614219
+INTC,1983-12-02,0.614219,0.614219,0.600349,0.600349
+INTC,1983-12-05,0.600349,0.600349,0.59312,0.59312
+INTC,1983-12-06,0.59312,0.600349,0.586673,0.586673
+INTC,1983-12-07,0.586673,0.607284,0.586673,0.600349
+INTC,1983-12-08,0.600349,0.614219,0.59312,0.600349
+INTC,1983-12-09,0.600349,0.607284,0.600349,0.607284
+INTC,1983-12-12,0.607284,0.628286,0.607284,0.628286
+INTC,1983-12-13,0.628286,0.628286,0.607284,0.614219
+INTC,1983-12-14,0.614219,0.614219,0.57925,0.586673
+INTC,1983-12-15,0.586673,0.586673,0.572705,0.57925
+INTC,1983-12-16,0.57925,0.59312,0.57925,0.59312
+INTC,1983-12-19,0.59312,0.614219,0.59312,0.614219
+INTC,1983-12-20,0.614219,0.614219,0.59312,0.600349
+INTC,1983-12-21,0.600349,0.614219,0.59312,0.614219
+INTC,1983-12-22,0.614219,0.62135,0.600349,0.600349
+INTC,1983-12-23,0.600349,0.600349,0.59312,0.59312
+INTC,1983-12-27,0.600349,0.614219,0.600349,0.600349
+INTC,1983-12-28,0.600349,0.607284,0.59312,0.600349
+INTC,1983-12-29,0.600349,0.600349,0.59312,0.600349
+INTC,1983-12-30,0.600349,0.614219,0.600349,0.614219
+INTC,1984-01-03,0.607284,0.607284,0.59312,0.59312
+INTC,1984-01-04,0.59312,0.600349,0.59312,0.600349
+INTC,1984-01-05,0.600349,0.628286,0.600349,0.628286
+INTC,1984-01-06,0.628286,0.628286,0.62135,0.62135
+INTC,1984-01-09,0.62135,0.635124,0.62135,0.62135
+INTC,1984-01-10,0.62135,0.628286,0.614219,0.614219
+INTC,1984-01-11,0.614219,0.62135,0.59312,0.600349
+INTC,1984-01-12,0.600349,0.607284,0.600349,0.600349
+INTC,1984-01-13,0.600349,0.62135,0.586673,0.62135
+INTC,1984-01-16,0.600349,0.600349,0.586673,0.59312
+INTC,1984-01-17,0.59312,0.607284,0.59312,0.600349
+INTC,1984-01-18,0.600349,0.600349,0.564988,0.572705
+INTC,1984-01-19,0.572705,0.57925,0.572705,0.57925
+INTC,1984-01-20,0.57925,0.57925,0.551313,0.551313
+INTC,1984-01-23,0.551313,0.551313,0.537442,0.551313
+INTC,1984-01-24,0.551313,0.564988,0.544475,0.551313
+INTC,1984-01-25,0.551313,0.572705,0.537442,0.537442
+INTC,1984-01-26,0.537442,0.551313,0.530605,0.530605
+INTC,1984-01-27,0.530605,0.530605,0.488407,0.509408
+INTC,1984-01-30,0.509408,0.516343,0.502473,0.516343
+INTC,1984-01-31,0.516343,0.537442,0.516343,0.537442
+INTC,1984-02-01,0.537442,0.537442,0.509408,0.516343
+INTC,1984-02-02,0.516343,0.530605,0.509408,0.530605
+INTC,1984-02-03,0.530605,0.530605,0.502473,0.502473
+INTC,1984-02-06,0.502473,0.502473,0.481872,0.481872
+INTC,1984-02-07,0.481872,0.495733,0.481872,0.495733
+INTC,1984-02-08,0.495733,0.495733,0.460655,0.460655
+INTC,1984-02-09,0.460655,0.474526,0.45372,0.467698
+INTC,1984-02-10,0.467698,0.502473,0.467698,0.488407
+INTC,1984-02-13,0.488407,0.495733,0.474526,0.481872
+INTC,1984-02-14,0.481872,0.502473,0.460655,0.474526
+INTC,1984-02-15,0.474526,0.488407,0.467698,0.474526
+INTC,1984-02-16,0.474526,0.474526,0.467698,0.467698
+INTC,1984-02-17,0.467698,0.474526,0.467698,0.467698
+INTC,1984-02-21,0.467698,0.481872,0.467698,0.474526
+INTC,1984-02-22,0.474526,0.495733,0.474526,0.481872
+INTC,1984-02-23,0.481872,0.488407,0.474526,0.488407
+INTC,1984-02-24,0.488407,0.537442,0.488407,0.530605
+INTC,1984-02-27,0.530605,0.558444,0.530605,0.558444
+INTC,1984-02-28,0.558444,0.558444,0.516343,0.523474
+INTC,1984-02-29,0.523474,0.544475,0.516343,0.544475
+INTC,1984-03-01,0.544475,0.544475,0.530605,0.537442
+INTC,1984-03-02,0.537442,0.551313,0.530605,0.544475
+INTC,1984-03-05,0.544475,0.544475,0.523474,0.530605
+INTC,1984-03-06,0.530605,0.530605,0.502473,0.509408
+INTC,1984-03-07,0.509408,0.509408,0.495733,0.495733
+INTC,1984-03-08,0.495733,0.516343,0.495733,0.509408
+INTC,1984-03-09,0.509408,0.516343,0.502473,0.509408
+INTC,1984-03-12,0.509408,0.523474,0.502473,0.523474
+INTC,1984-03-13,0.523474,0.544475,0.516343,0.530605
+INTC,1984-03-14,0.530605,0.530605,0.516343,0.516343
+INTC,1984-03-15,0.516343,0.523474,0.516343,0.516343
+INTC,1984-03-16,0.530605,0.551313,0.530605,0.544475
+INTC,1984-03-19,0.544475,0.544475,0.523474,0.530605
+INTC,1984-03-20,0.530605,0.537442,0.523474,0.530605
+INTC,1984-03-21,0.530605,0.537442,0.530605,0.537442
+INTC,1984-03-22,0.537442,0.537442,0.516343,0.516343
+INTC,1984-03-23,0.516343,0.530605,0.516343,0.530605
+INTC,1984-03-26,0.530605,0.537442,0.523474,0.523474
+INTC,1984-03-27,0.523474,0.530605,0.516343,0.516343
+INTC,1984-03-28,0.516343,0.530605,0.516343,0.530605
+INTC,1984-03-29,0.530605,0.537442,0.530605,0.537442
+INTC,1984-03-30,0.537442,0.537442,0.509408,0.523474
+INTC,1984-04-02,0.523474,0.523474,0.502473,0.502473
+INTC,1984-04-03,0.502473,0.502473,0.481872,0.481872
+INTC,1984-04-04,0.481872,0.488407,0.467698,0.474526
+INTC,1984-04-05,0.474526,0.474526,0.45372,0.460655
+INTC,1984-04-06,0.460655,0.467698,0.446706,0.460655
+INTC,1984-04-09,0.460655,0.474526,0.460655,0.467698
+INTC,1984-04-10,0.474526,0.488407,0.474526,0.481872
+INTC,1984-04-11,0.481872,0.509408,0.474526,0.481872
+INTC,1984-04-12,0.481872,0.488407,0.460655,0.488407
+INTC,1984-04-13,0.488407,0.502473,0.481872,0.481872
+INTC,1984-04-16,0.481872,0.488407,0.467698,0.474526
+INTC,1984-04-17,0.474526,0.495733,0.467698,0.488407
+INTC,1984-04-18,0.488407,0.488407,0.474526,0.481872
+INTC,1984-04-19,0.481872,0.488407,0.481872,0.481872
+INTC,1984-04-23,0.481872,0.495733,0.481872,0.481872
+INTC,1984-04-24,0.481872,0.488407,0.474526,0.481872
+INTC,1984-04-25,0.481872,0.481872,0.45372,0.474526
+INTC,1984-04-26,0.474526,0.488407,0.467698,0.481872
+INTC,1984-04-27,0.481872,0.502473,0.474526,0.495733
+INTC,1984-04-30,0.495733,0.509408,0.488407,0.509408
+INTC,1984-05-01,0.509408,0.544475,0.502473,0.537442
+INTC,1984-05-02,0.537442,0.551313,0.537442,0.551313
+INTC,1984-05-03,0.551313,0.551313,0.530605,0.530605
+INTC,1984-05-04,0.530605,0.530605,0.495733,0.502473
+INTC,1984-05-07,0.502473,0.502473,0.481872,0.488407
+INTC,1984-05-08,0.488407,0.495733,0.481872,0.488407
+INTC,1984-05-09,0.488407,0.502473,0.481872,0.495733
+INTC,1984-05-10,0.495733,0.530605,0.495733,0.530605
+INTC,1984-05-11,0.530605,0.530605,0.502473,0.509408
+INTC,1984-05-14,0.509408,0.509408,0.495733,0.495733
+INTC,1984-05-15,0.495733,0.509408,0.495733,0.495733
+INTC,1984-05-16,0.495733,0.502473,0.488407,0.488407
+INTC,1984-05-17,0.488407,0.495733,0.474526,0.474526
+INTC,1984-05-18,0.474526,0.481872,0.45372,0.460655
+INTC,1984-05-21,0.460655,0.474526,0.45372,0.460655
+INTC,1984-05-22,0.460655,0.460655,0.432865,0.45372
+INTC,1984-05-23,0.45372,0.460655,0.45372,0.460655
+INTC,1984-05-24,0.460655,0.460655,0.446706,0.45372
+INTC,1984-05-25,0.45372,0.45372,0.439644,0.45372
+INTC,1984-05-29,0.45372,0.460655,0.432865,0.432865
+INTC,1984-05-30,0.432865,0.45372,0.432865,0.446706
+INTC,1984-05-31,0.446706,0.45372,0.446706,0.446706
+INTC,1984-06-01,0.45372,0.467698,0.45372,0.460655
+INTC,1984-06-04,0.460655,0.495733,0.460655,0.488407
+INTC,1984-06-05,0.488407,0.495733,0.488407,0.495733
+INTC,1984-06-06,0.495733,0.495733,0.481872,0.495733
+INTC,1984-06-07,0.495733,0.495733,0.488407,0.495733
+INTC,1984-06-08,0.495733,0.495733,0.488407,0.495733
+INTC,1984-06-11,0.495733,0.495733,0.467698,0.467698
+INTC,1984-06-12,0.467698,0.467698,0.460655,0.460655
+INTC,1984-06-13,0.460655,0.474526,0.45372,0.460655
+INTC,1984-06-14,0.45372,0.45372,0.411844,0.411844
+INTC,1984-06-15,0.418711,0.425832,0.418711,0.425832
+INTC,1984-06-18,0.425832,0.432865,0.411844,0.432865
+INTC,1984-06-19,0.432865,0.439644,0.425832,0.425832
+INTC,1984-06-20,0.425832,0.460655,0.418711,0.460655
+INTC,1984-06-21,0.460655,0.481872,0.45372,0.467698
+INTC,1984-06-22,0.467698,0.474526,0.45372,0.460655
+INTC,1984-06-25,0.460655,0.467698,0.446706,0.446706
+INTC,1984-06-26,0.446706,0.446706,0.425832,0.425832
+INTC,1984-06-27,0.425832,0.432865,0.418711,0.425832
+INTC,1984-06-28,0.425832,0.446706,0.418711,0.439644
+INTC,1984-06-29,0.439644,0.446706,0.432865,0.439644
+INTC,1984-07-02,0.439644,0.446706,0.411844,0.418711
+INTC,1984-07-03,0.418711,0.425832,0.418711,0.425832
+INTC,1984-07-05,0.425832,0.425832,0.411844,0.411844
+INTC,1984-07-06,0.411844,0.418711,0.397895,0.405026
+INTC,1984-07-09,0.405026,0.418711,0.3909,0.418711
+INTC,1984-07-10,0.418711,0.446706,0.418711,0.439644
+INTC,1984-07-11,0.439644,0.446706,0.425832,0.425832
+INTC,1984-07-12,0.425832,0.425832,0.3909,0.411844
+INTC,1984-07-13,0.411844,0.418711,0.405026,0.418711
+INTC,1984-07-16,0.418711,0.425832,0.411844,0.418711
+INTC,1984-07-17,0.418711,0.425832,0.411844,0.418711
+INTC,1984-07-18,0.418711,0.425832,0.411844,0.418711
+INTC,1984-07-19,0.418711,0.418711,0.397895,0.397895
+INTC,1984-07-20,0.397895,0.405026,0.383917,0.383917
+INTC,1984-07-23,0.383917,0.3909,0.376864,0.3909
+INTC,1984-07-24,0.3909,0.397895,0.383917,0.383917
+INTC,1984-07-25,0.383917,0.397895,0.369997,0.3909
+INTC,1984-07-26,0.397895,0.418711,0.397895,0.411844
+INTC,1984-07-27,0.411844,0.432865,0.411844,0.432865
+INTC,1984-07-30,0.432865,0.446706,0.425832,0.432865
+INTC,1984-07-31,0.432865,0.45372,0.432865,0.446706
+INTC,1984-08-01,0.446706,0.460655,0.446706,0.460655
+INTC,1984-08-02,0.460655,0.481872,0.45372,0.481872
+INTC,1984-08-03,0.481872,0.516343,0.474526,0.509408
+INTC,1984-08-06,0.509408,0.537442,0.495733,0.502473
+INTC,1984-08-07,0.502473,0.509408,0.488407,0.502473
+INTC,1984-08-08,0.502473,0.509408,0.481872,0.488407
+INTC,1984-08-09,0.488407,0.502473,0.474526,0.502473
+INTC,1984-08-10,0.509408,0.537442,0.509408,0.516343
+INTC,1984-08-13,0.516343,0.523474,0.509408,0.509408
+INTC,1984-08-14,0.509408,0.516343,0.495733,0.502473
+INTC,1984-08-15,0.502473,0.509408,0.495733,0.495733
+INTC,1984-08-16,0.495733,0.502473,0.495733,0.495733
+INTC,1984-08-17,0.495733,0.509408,0.495733,0.502473
+INTC,1984-08-20,0.502473,0.502473,0.495733,0.502473
+INTC,1984-08-21,0.502473,0.530605,0.495733,0.523474
+INTC,1984-08-22,0.523474,0.544475,0.509408,0.509408
+INTC,1984-08-23,0.509408,0.537442,0.509408,0.530605
+INTC,1984-08-24,0.530605,0.544475,0.530605,0.544475
+INTC,1984-08-27,0.544475,0.544475,0.523474,0.537442
+INTC,1984-08-28,0.537442,0.544475,0.530605,0.544475
+INTC,1984-08-29,0.544475,0.544475,0.530605,0.537442
+INTC,1984-08-30,0.537442,0.537442,0.530605,0.530605
+INTC,1984-08-31,0.530605,0.537442,0.516343,0.523474
+INTC,1984-09-04,0.523474,0.523474,0.495733,0.502473
+INTC,1984-09-05,0.502473,0.502473,0.488407,0.502473
+INTC,1984-09-06,0.502473,0.523474,0.495733,0.516343
+INTC,1984-09-07,0.516343,0.530605,0.502473,0.509408
+INTC,1984-09-10,0.509408,0.509408,0.495733,0.502473
+INTC,1984-09-11,0.502473,0.516343,0.502473,0.502473
+INTC,1984-09-12,0.502473,0.509408,0.481872,0.488407
+INTC,1984-09-13,0.488407,0.502473,0.488407,0.502473
+INTC,1984-09-14,0.509408,0.523474,0.509408,0.516343
+INTC,1984-09-17,0.516343,0.523474,0.509408,0.509408
+INTC,1984-09-18,0.509408,0.509408,0.488407,0.488407
+INTC,1984-09-19,0.488407,0.495733,0.45372,0.45372
+INTC,1984-09-20,0.45372,0.474526,0.45372,0.474526
+INTC,1984-09-21,0.474526,0.488407,0.45372,0.460655
+INTC,1984-09-24,0.460655,0.460655,0.439644,0.446706
+INTC,1984-09-25,0.446706,0.460655,0.439644,0.45372
+INTC,1984-09-26,0.45372,0.467698,0.446706,0.446706
+INTC,1984-09-27,0.446706,0.460655,0.432865,0.446706
+INTC,1984-09-28,0.446706,0.45372,0.446706,0.45372
+INTC,1984-10-01,0.45372,0.45372,0.425832,0.425832
+INTC,1984-10-02,0.425832,0.432865,0.418711,0.418711
+INTC,1984-10-03,0.418711,0.425832,0.411844,0.418711
+INTC,1984-10-04,0.418711,0.439644,0.418711,0.425832
+INTC,1984-10-05,0.425832,0.432865,0.411844,0.411844
+INTC,1984-10-08,0.411844,0.418711,0.405026,0.405026
+INTC,1984-10-09,0.405026,0.418711,0.405026,0.405026
+INTC,1984-10-10,0.405026,0.418711,0.3909,0.411844
+INTC,1984-10-11,0.411844,0.425832,0.411844,0.411844
+INTC,1984-10-12,0.411844,0.432865,0.411844,0.432865
+INTC,1984-10-15,0.432865,0.460655,0.425832,0.45372
+INTC,1984-10-16,0.45372,0.45372,0.418711,0.425832
+INTC,1984-10-17,0.425832,0.432865,0.418711,0.425832
+INTC,1984-10-18,0.425832,0.460655,0.418711,0.460655
+INTC,1984-10-19,0.460655,0.481872,0.460655,0.460655
+INTC,1984-10-22,0.460655,0.460655,0.446706,0.446706
+INTC,1984-10-23,0.446706,0.45372,0.446706,0.446706
+INTC,1984-10-24,0.446706,0.446706,0.425832,0.432865
+INTC,1984-10-25,0.418711,0.418711,0.383917,0.397895
+INTC,1984-10-26,0.397895,0.397895,0.383917,0.397895
+INTC,1984-10-29,0.397895,0.405026,0.3909,0.405026
+INTC,1984-10-30,0.405026,0.418711,0.397895,0.405026
+INTC,1984-10-31,0.405026,0.411844,0.397895,0.405026
+INTC,1984-11-01,0.405026,0.411844,0.397895,0.405026
+INTC,1984-11-02,0.405026,0.405026,0.3909,0.3909
+INTC,1984-11-05,0.3909,0.397895,0.3909,0.397895
+INTC,1984-11-06,0.397895,0.432865,0.397895,0.425832
+INTC,1984-11-07,0.425832,0.432865,0.411844,0.418711
+INTC,1984-11-08,0.418711,0.425832,0.405026,0.411844
+INTC,1984-11-09,0.411844,0.418711,0.405026,0.411844
+INTC,1984-11-12,0.411844,0.418711,0.405026,0.418711
+INTC,1984-11-13,0.418711,0.418711,0.411844,0.411844
+INTC,1984-11-14,0.411844,0.418711,0.405026,0.418711
+INTC,1984-11-15,0.418711,0.418711,0.405026,0.411844
+INTC,1984-11-16,0.411844,0.418711,0.405026,0.411844
+INTC,1984-11-19,0.411844,0.411844,0.397895,0.405026
+INTC,1984-11-20,0.405026,0.411844,0.397895,0.405026
+INTC,1984-11-21,0.405026,0.411844,0.3909,0.405026
+INTC,1984-11-23,0.405026,0.411844,0.405026,0.411844
+INTC,1984-11-26,0.411844,0.418711,0.405026,0.411844
+INTC,1984-11-27,0.411844,0.411844,0.397895,0.411844
+INTC,1984-11-28,0.411844,0.418711,0.411844,0.411844
+INTC,1984-11-29,0.411844,0.418711,0.405026,0.411844
+INTC,1984-11-30,0.411844,0.418711,0.405026,0.411844
+INTC,1984-12-03,0.411844,0.418711,0.405026,0.411844
+INTC,1984-12-04,0.411844,0.418711,0.405026,0.411844
+INTC,1984-12-05,0.411844,0.411844,0.405026,0.411844
+INTC,1984-12-06,0.411844,0.418711,0.405026,0.411844
+INTC,1984-12-07,0.411844,0.418711,0.411844,0.411844
+INTC,1984-12-10,0.411844,0.418711,0.405026,0.411844
+INTC,1984-12-11,0.411844,0.411844,0.405026,0.405026
+INTC,1984-12-12,0.405026,0.405026,0.397895,0.397895
+INTC,1984-12-13,0.376864,0.376864,0.363013,0.369997
+INTC,1984-12-14,0.369997,0.369997,0.363013,0.369997
+INTC,1984-12-17,0.369997,0.369997,0.363013,0.369997
+INTC,1984-12-18,0.369997,0.405026,0.369997,0.397895
+INTC,1984-12-19,0.405026,0.425832,0.405026,0.411844
+INTC,1984-12-20,0.411844,0.418711,0.405026,0.405026
+INTC,1984-12-21,0.405026,0.411844,0.397895,0.405026
+INTC,1984-12-24,0.405026,0.425832,0.405026,0.418711
+INTC,1984-12-26,0.418711,0.418711,0.411844,0.411844
+INTC,1984-12-27,0.411844,0.418711,0.411844,0.411844
+INTC,1984-12-28,0.411844,0.418711,0.405026,0.411844
+INTC,1984-12-31,0.411844,0.411844,0.405026,0.405026
+INTC,1985-01-02,0.405026,0.411844,0.397895,0.397895
+INTC,1985-01-03,0.397895,0.411844,0.397895,0.405026
+INTC,1985-01-04,0.405026,0.418711,0.405026,0.411844
+INTC,1985-01-07,0.411844,0.425832,0.411844,0.425832
+INTC,1985-01-08,0.425832,0.432865,0.405026,0.411844
+INTC,1985-01-09,0.411844,0.425832,0.405026,0.418711
+INTC,1985-01-10,0.418711,0.439644,0.418711,0.432865
+INTC,1985-01-11,0.432865,0.446706,0.432865,0.446706
+INTC,1985-01-14,0.446706,0.45372,0.432865,0.45372
+INTC,1985-01-15,0.45372,0.460655,0.45372,0.45372
+INTC,1985-01-16,0.45372,0.467698,0.446706,0.45372
+INTC,1985-01-17,0.45372,0.45372,0.432865,0.446706
+INTC,1985-01-18,0.446706,0.45372,0.439644,0.45372
+INTC,1985-01-21,0.45372,0.460655,0.446706,0.460655
+INTC,1985-01-22,0.460655,0.474526,0.460655,0.467698
+INTC,1985-01-23,0.467698,0.467698,0.45372,0.460655
+INTC,1985-01-24,0.460655,0.474526,0.45372,0.460655
+INTC,1985-01-25,0.460655,0.460655,0.45372,0.460655
+INTC,1985-01-28,0.460655,0.460655,0.446706,0.446706
+INTC,1985-01-29,0.446706,0.45372,0.439644,0.45372
+INTC,1985-01-30,0.45372,0.467698,0.45372,0.45372
+INTC,1985-01-31,0.45372,0.460655,0.446706,0.446706
+INTC,1985-02-01,0.446706,0.446706,0.432865,0.432865
+INTC,1985-02-04,0.432865,0.460655,0.432865,0.460655
+INTC,1985-02-05,0.460655,0.467698,0.460655,0.460655
+INTC,1985-02-06,0.460655,0.467698,0.439644,0.446706
+INTC,1985-02-07,0.446706,0.45372,0.432865,0.432865
+INTC,1985-02-08,0.432865,0.446706,0.432865,0.446706
+INTC,1985-02-11,0.446706,0.45372,0.439644,0.45372
+INTC,1985-02-12,0.45372,0.460655,0.446706,0.45372
+INTC,1985-02-13,0.45372,0.45372,0.425832,0.45372
+INTC,1985-02-14,0.45372,0.45372,0.432865,0.439644
+INTC,1985-02-15,0.439644,0.439644,0.405026,0.411844
+INTC,1985-02-19,0.411844,0.411844,0.397895,0.405026
+INTC,1985-02-20,0.411844,0.418711,0.411844,0.418711
+INTC,1985-02-21,0.418711,0.425832,0.411844,0.418711
+INTC,1985-02-22,0.418711,0.425832,0.418711,0.418711
+INTC,1985-02-25,0.418711,0.418711,0.405026,0.411844
+INTC,1985-02-26,0.411844,0.418711,0.411844,0.411844
+INTC,1985-02-27,0.411844,0.411844,0.397895,0.397895
+INTC,1985-02-28,0.397895,0.411844,0.397895,0.405026
+INTC,1985-03-01,0.405026,0.411844,0.405026,0.405026
+INTC,1985-03-04,0.405026,0.405026,0.3909,0.397895
+INTC,1985-03-05,0.397895,0.397895,0.376864,0.383917
+INTC,1985-03-06,0.383917,0.383917,0.376864,0.376864
+INTC,1985-03-07,0.376864,0.376864,0.369997,0.376864
+INTC,1985-03-08,0.376864,0.383917,0.369997,0.369997
+INTC,1985-03-11,0.369997,0.376864,0.369997,0.369997
+INTC,1985-03-12,0.369997,0.383917,0.369997,0.383917
+INTC,1985-03-13,0.383917,0.383917,0.363013,0.363013
+INTC,1985-03-14,0.363013,0.369997,0.356126,0.356126
+INTC,1985-03-15,0.356126,0.369997,0.356126,0.363013
+INTC,1985-03-18,0.363013,0.376864,0.363013,0.376864
+INTC,1985-03-19,0.376864,0.405026,0.376864,0.405026
+INTC,1985-03-20,0.405026,0.405026,0.3909,0.397895
+INTC,1985-03-21,0.397895,0.405026,0.3909,0.3909
+INTC,1985-03-22,0.3909,0.405026,0.3909,0.3909
+INTC,1985-03-25,0.3909,0.397895,0.369997,0.369997
+INTC,1985-03-26,0.369997,0.376864,0.369997,0.376864
+INTC,1985-03-27,0.376864,0.397895,0.369997,0.383917
+INTC,1985-03-28,0.383917,0.405026,0.383917,0.397895
+INTC,1985-03-29,0.397895,0.405026,0.3909,0.405026
+INTC,1985-04-01,0.405026,0.425832,0.405026,0.418711
+INTC,1985-04-02,0.418711,0.418711,0.405026,0.411844
+INTC,1985-04-03,0.411844,0.411844,0.3909,0.397895
+INTC,1985-04-04,0.397895,0.405026,0.3909,0.397895
+INTC,1985-04-08,0.397895,0.397895,0.383917,0.383917
+INTC,1985-04-09,0.383917,0.3909,0.383917,0.3909
+INTC,1985-04-10,0.3909,0.405026,0.383917,0.397895
+INTC,1985-04-11,0.397895,0.411844,0.397895,0.397895
+INTC,1985-04-12,0.397895,0.411844,0.397895,0.411844
+INTC,1985-04-15,0.411844,0.418711,0.405026,0.411844
+INTC,1985-04-16,0.411844,0.418711,0.405026,0.418711
+INTC,1985-04-17,0.418711,0.425832,0.418711,0.425832
+INTC,1985-04-18,0.425832,0.425832,0.411844,0.411844
+INTC,1985-04-19,0.411844,0.418711,0.405026,0.411844
+INTC,1985-04-22,0.411844,0.411844,0.3909,0.397895
+INTC,1985-04-23,0.397895,0.397895,0.383917,0.397895
+INTC,1985-04-24,0.397895,0.405026,0.397895,0.397895
+INTC,1985-04-25,0.397895,0.405026,0.397895,0.405026
+INTC,1985-04-26,0.405026,0.411844,0.405026,0.405026
+INTC,1985-04-29,0.405026,0.405026,0.383917,0.383917
+INTC,1985-04-30,0.383917,0.397895,0.383917,0.397895
+INTC,1985-05-01,0.397895,0.397895,0.383917,0.3909
+INTC,1985-05-02,0.3909,0.3909,0.383917,0.3909
+INTC,1985-05-03,0.3909,0.3909,0.383917,0.383917
+INTC,1985-05-06,0.383917,0.3909,0.369997,0.369997
+INTC,1985-05-07,0.369997,0.3909,0.369997,0.376864
+INTC,1985-05-08,0.376864,0.383917,0.369997,0.383917
+INTC,1985-05-09,0.383917,0.3909,0.376864,0.376864
+INTC,1985-05-10,0.376864,0.411844,0.376864,0.411844
+INTC,1985-05-13,0.411844,0.411844,0.397895,0.405026
+INTC,1985-05-14,0.405026,0.411844,0.3909,0.3909
+INTC,1985-05-15,0.3909,0.405026,0.3909,0.397895
+INTC,1985-05-16,0.397895,0.405026,0.397895,0.405026
+INTC,1985-05-17,0.405026,0.405026,0.397895,0.397895
+INTC,1985-05-20,0.397895,0.411844,0.397895,0.405026
+INTC,1985-05-21,0.405026,0.411844,0.405026,0.405026
+INTC,1985-05-22,0.405026,0.405026,0.397895,0.405026
+INTC,1985-05-23,0.405026,0.405026,0.397895,0.397895
+INTC,1985-05-24,0.397895,0.397895,0.3909,0.397895
+INTC,1985-05-28,0.397895,0.405026,0.3909,0.3909
+INTC,1985-05-29,0.3909,0.397895,0.383917,0.3909
+INTC,1985-05-30,0.3909,0.3909,0.363013,0.369997
+INTC,1985-05-31,0.369997,0.383917,0.363013,0.383917
+INTC,1985-06-03,0.383917,0.397895,0.376864,0.383917
+INTC,1985-06-04,0.383917,0.383917,0.376864,0.383917
+INTC,1985-06-05,0.383917,0.383917,0.369997,0.369997
+INTC,1985-06-06,0.369997,0.376864,0.363013,0.376864
+INTC,1985-06-07,0.376864,0.383917,0.376864,0.376864
+INTC,1985-06-10,0.376864,0.3909,0.369997,0.383917
+INTC,1985-06-11,0.383917,0.3909,0.376864,0.376864
+INTC,1985-06-12,0.376864,0.376864,0.363013,0.363013
+INTC,1985-06-13,0.363013,0.369997,0.349015,0.356126
+INTC,1985-06-14,0.356126,0.363013,0.349015,0.356126
+INTC,1985-06-17,0.356126,0.356126,0.328014,0.341992
+INTC,1985-06-18,0.341992,0.341992,0.335017,0.335017
+INTC,1985-06-19,0.335017,0.349015,0.335017,0.341992
+INTC,1985-06-20,0.341992,0.341992,0.328014,0.335017
+INTC,1985-06-21,0.335017,0.356126,0.328014,0.349015
+INTC,1985-06-24,0.349015,0.363013,0.341992,0.356126
+INTC,1985-06-25,0.356126,0.376864,0.356126,0.356126
+INTC,1985-06-26,0.356126,0.376864,0.356126,0.376864
+INTC,1985-06-27,0.376864,0.383917,0.376864,0.383917
+INTC,1985-06-28,0.383917,0.383917,0.376864,0.376864
+INTC,1985-07-01,0.376864,0.3909,0.376864,0.383917
+INTC,1985-07-02,0.383917,0.3909,0.383917,0.3909
+INTC,1985-07-03,0.3909,0.3909,0.383917,0.383917
+INTC,1985-07-05,0.383917,0.3909,0.383917,0.3909
+INTC,1985-07-08,0.3909,0.3909,0.383917,0.383917
+INTC,1985-07-09,0.383917,0.3909,0.369997,0.383917
+INTC,1985-07-10,0.383917,0.3909,0.376864,0.3909
+INTC,1985-07-11,0.3909,0.3909,0.376864,0.383917
+INTC,1985-07-12,0.383917,0.3909,0.383917,0.383917
+INTC,1985-07-15,0.383917,0.405026,0.383917,0.397895
+INTC,1985-07-16,0.397895,0.405026,0.3909,0.397895
+INTC,1985-07-17,0.397895,0.418711,0.397895,0.411844
+INTC,1985-07-18,0.411844,0.418711,0.411844,0.411844
+INTC,1985-07-19,0.411844,0.418711,0.411844,0.411844
+INTC,1985-07-22,0.411844,0.418711,0.411844,0.418711
+INTC,1985-07-23,0.418711,0.432865,0.411844,0.418711
+INTC,1985-07-24,0.418711,0.425832,0.418711,0.425832
+INTC,1985-07-25,0.425832,0.432865,0.418711,0.432865
+INTC,1985-07-26,0.432865,0.432865,0.418711,0.418711
+INTC,1985-07-29,0.418711,0.418711,0.3909,0.397895
+INTC,1985-07-30,0.397895,0.397895,0.3909,0.397895
+INTC,1985-07-31,0.397895,0.411844,0.397895,0.411844
+INTC,1985-08-01,0.411844,0.432865,0.405026,0.425832
+INTC,1985-08-02,0.425832,0.432865,0.425832,0.425832
+INTC,1985-08-05,0.425832,0.432865,0.418711,0.425832
+INTC,1985-08-06,0.425832,0.425832,0.411844,0.411844
+INTC,1985-08-07,0.411844,0.418711,0.411844,0.411844
+INTC,1985-08-08,0.411844,0.418711,0.411844,0.418711
+INTC,1985-08-09,0.418711,0.418711,0.411844,0.418711
+INTC,1985-08-12,0.418711,0.418711,0.411844,0.411844
+INTC,1985-08-13,0.411844,0.411844,0.405026,0.405026
+INTC,1985-08-14,0.405026,0.405026,0.397895,0.397895
+INTC,1985-08-15,0.397895,0.405026,0.3909,0.3909
+INTC,1985-08-16,0.3909,0.3909,0.383917,0.383917
+INTC,1985-08-19,0.383917,0.383917,0.363013,0.369997
+INTC,1985-08-20,0.369997,0.3909,0.369997,0.383917
+INTC,1985-08-21,0.383917,0.383917,0.376864,0.383917
+INTC,1985-08-22,0.383917,0.383917,0.383917,0.383917
+INTC,1985-08-23,0.383917,0.383917,0.376864,0.376864
+INTC,1985-08-26,0.376864,0.376864,0.369997,0.376864
+INTC,1985-08-27,0.376864,0.383917,0.376864,0.376864
+INTC,1985-08-28,0.376864,0.376864,0.376864,0.376864
+INTC,1985-08-29,0.376864,0.383917,0.376864,0.376864
+INTC,1985-08-30,0.376864,0.383917,0.376864,0.376864
+INTC,1985-09-03,0.376864,0.376864,0.369997,0.376864
+INTC,1985-09-04,0.376864,0.376864,0.363013,0.369997
+INTC,1985-09-05,0.369997,0.369997,0.356126,0.363013
+INTC,1985-09-06,0.363013,0.369997,0.363013,0.369997
+INTC,1985-09-09,0.369997,0.383917,0.369997,0.383917
+INTC,1985-09-10,0.383917,0.383917,0.369997,0.376864
+INTC,1985-09-11,0.376864,0.376864,0.363013,0.369997
+INTC,1985-09-12,0.369997,0.383917,0.369997,0.376864
+INTC,1985-09-13,0.376864,0.376864,0.363013,0.369997
+INTC,1985-09-16,0.369997,0.369997,0.363013,0.369997
+INTC,1985-09-17,0.369997,0.369997,0.356126,0.356126
+INTC,1985-09-18,0.356126,0.376864,0.356126,0.369997
+INTC,1985-09-19,0.376864,0.3909,0.376864,0.383917
+INTC,1985-09-20,0.383917,0.3909,0.383917,0.383917
+INTC,1985-09-23,0.383917,0.397895,0.383917,0.3909
+INTC,1985-09-24,0.3909,0.3909,0.376864,0.383917
+INTC,1985-09-25,0.376864,0.376864,0.369997,0.369997
+INTC,1985-09-26,0.369997,0.376864,0.369997,0.376864
+INTC,1985-09-27,0.376864,0.383917,0.376864,0.383917
+INTC,1985-09-30,0.383917,0.383917,0.369997,0.376864
+INTC,1985-10-01,0.376864,0.376864,0.369997,0.376864
+INTC,1985-10-02,0.376864,0.376864,0.363013,0.363013
+INTC,1985-10-03,0.363013,0.369997,0.349015,0.356126
+INTC,1985-10-04,0.356126,0.363013,0.341992,0.349015
+INTC,1985-10-07,0.349015,0.349015,0.328014,0.335017
+INTC,1985-10-08,0.335017,0.335017,0.321029,0.328014
+INTC,1985-10-09,0.328014,0.341992,0.321029,0.335017
+INTC,1985-10-10,0.328014,0.328014,0.300155,0.314153
+INTC,1985-10-11,0.314153,0.335017,0.314153,0.335017
+INTC,1985-10-14,0.335017,0.356126,0.335017,0.356126
+INTC,1985-10-15,0.356126,0.356126,0.335017,0.341992
+INTC,1985-10-16,0.341992,0.356126,0.341992,0.356126
+INTC,1985-10-17,0.356126,0.356126,0.341992,0.341992
+INTC,1985-10-18,0.341992,0.341992,0.328014,0.328014
+INTC,1985-10-21,0.328014,0.341992,0.328014,0.328014
+INTC,1985-10-22,0.328014,0.349015,0.328014,0.341992
+INTC,1985-10-23,0.341992,0.356126,0.341992,0.356126
+INTC,1985-10-24,0.356126,0.376864,0.356126,0.369997
+INTC,1985-10-25,0.369997,0.369997,0.363013,0.363013
+INTC,1985-10-28,0.363013,0.363013,0.349015,0.363013
+INTC,1985-10-29,0.363013,0.376864,0.363013,0.376864
+INTC,1985-10-30,0.376864,0.383917,0.369997,0.376864
+INTC,1985-10-31,0.376864,0.376864,0.369997,0.369997
+INTC,1985-11-01,0.369997,0.383917,0.369997,0.376864
+INTC,1985-11-04,0.376864,0.376864,0.363013,0.363013
+INTC,1985-11-05,0.363013,0.363013,0.356126,0.363013
+INTC,1985-11-06,0.363013,0.383917,0.363013,0.376864
+INTC,1985-11-07,0.376864,0.3909,0.376864,0.383917
+INTC,1985-11-08,0.383917,0.383917,0.376864,0.383917
+INTC,1985-11-11,0.383917,0.397895,0.376864,0.3909
+INTC,1985-11-12,0.3909,0.397895,0.3909,0.3909
+INTC,1985-11-13,0.3909,0.3909,0.383917,0.3909
+INTC,1985-11-14,0.3909,0.397895,0.383917,0.3909
+INTC,1985-11-15,0.3909,0.405026,0.3909,0.405026
+INTC,1985-11-18,0.405026,0.405026,0.397895,0.405026
+INTC,1985-11-19,0.405026,0.425832,0.405026,0.425832
+INTC,1985-11-20,0.425832,0.432865,0.411844,0.411844
+INTC,1985-11-21,0.411844,0.418711,0.411844,0.418711
+INTC,1985-11-22,0.418711,0.418711,0.411844,0.411844
+INTC,1985-11-25,0.411844,0.418711,0.397895,0.405026
+INTC,1985-11-26,0.405026,0.411844,0.397895,0.405026
+INTC,1985-11-27,0.405026,0.432865,0.405026,0.418711
+INTC,1985-11-29,0.418711,0.425832,0.411844,0.411844
+INTC,1985-12-02,0.411844,0.418711,0.397895,0.405026
+INTC,1985-12-03,0.405026,0.411844,0.405026,0.411844
+INTC,1985-12-04,0.411844,0.432865,0.405026,0.425832
+INTC,1985-12-05,0.425832,0.446706,0.425832,0.432865
+INTC,1985-12-06,0.432865,0.432865,0.418711,0.425832
+INTC,1985-12-09,0.425832,0.432865,0.425832,0.432865
+INTC,1985-12-10,0.432865,0.432865,0.425832,0.432865
+INTC,1985-12-11,0.432865,0.439644,0.425832,0.432865
+INTC,1985-12-12,0.432865,0.439644,0.432865,0.432865
+INTC,1985-12-13,0.432865,0.45372,0.432865,0.446706
+INTC,1985-12-16,0.446706,0.45372,0.446706,0.446706
+INTC,1985-12-17,0.446706,0.446706,0.432865,0.432865
+INTC,1985-12-18,0.432865,0.432865,0.411844,0.418711
+INTC,1985-12-19,0.418711,0.425832,0.411844,0.418711
+INTC,1985-12-20,0.418711,0.418711,0.411844,0.411844
+INTC,1985-12-23,0.411844,0.411844,0.405026,0.405026
+INTC,1985-12-24,0.405026,0.411844,0.405026,0.405026
+INTC,1985-12-26,0.405026,0.411844,0.405026,0.411844
+INTC,1985-12-27,0.411844,0.425832,0.405026,0.425832
+INTC,1985-12-30,0.425832,0.432865,0.418711,0.425832
+INTC,1985-12-31,0.425832,0.432865,0.425832,0.425832
+INTC,1986-01-02,0.425832,0.425832,0.411844,0.418711
+INTC,1986-01-03,0.418711,0.418711,0.397895,0.411844
+INTC,1986-01-06,0.411844,0.411844,0.3909,0.3909
+INTC,1986-01-07,0.3909,0.405026,0.3909,0.397895
+INTC,1986-01-08,0.397895,0.405026,0.3909,0.3909
+INTC,1986-01-09,0.3909,0.3909,0.383917,0.3909
+INTC,1986-01-10,0.3909,0.397895,0.3909,0.397895
+INTC,1986-01-13,0.397895,0.397895,0.3909,0.397895
+INTC,1986-01-14,0.405026,0.411844,0.405026,0.405026
+INTC,1986-01-15,0.405026,0.418711,0.397895,0.411844
+INTC,1986-01-16,0.411844,0.432865,0.411844,0.432865
+INTC,1986-01-17,0.432865,0.45372,0.425832,0.446706
+INTC,1986-01-20,0.446706,0.446706,0.425832,0.439644
+INTC,1986-01-21,0.439644,0.446706,0.425832,0.432865
+INTC,1986-01-22,0.432865,0.439644,0.425832,0.425832
+INTC,1986-01-23,0.425832,0.432865,0.418711,0.425832
+INTC,1986-01-24,0.425832,0.439644,0.425832,0.425832
+INTC,1986-01-27,0.425832,0.425832,0.397895,0.405026
+INTC,1986-01-28,0.405026,0.411844,0.397895,0.411844
+INTC,1986-01-29,0.411844,0.432865,0.411844,0.418711
+INTC,1986-01-30,0.418711,0.418711,0.405026,0.405026
+INTC,1986-01-31,0.405026,0.418711,0.405026,0.411844
+INTC,1986-02-03,0.411844,0.418711,0.405026,0.418711
+INTC,1986-02-04,0.418711,0.446706,0.411844,0.439644
+INTC,1986-02-05,0.439644,0.467698,0.439644,0.467698
+INTC,1986-02-06,0.467698,0.467698,0.425832,0.439644
+INTC,1986-02-07,0.439644,0.446706,0.425832,0.446706
+INTC,1986-02-10,0.446706,0.446706,0.425832,0.425832
+INTC,1986-02-11,0.425832,0.432865,0.418711,0.425832
+INTC,1986-02-12,0.425832,0.425832,0.411844,0.418711
+INTC,1986-02-13,0.418711,0.425832,0.405026,0.405026
+INTC,1986-02-14,0.405026,0.425832,0.405026,0.418711
+INTC,1986-02-18,0.418711,0.425832,0.411844,0.418711
+INTC,1986-02-19,0.418711,0.418711,0.405026,0.411844
+INTC,1986-02-20,0.411844,0.411844,0.405026,0.411844
+INTC,1986-02-21,0.411844,0.425832,0.411844,0.425832
+INTC,1986-02-24,0.425832,0.432865,0.418711,0.425832
+INTC,1986-02-25,0.425832,0.425832,0.411844,0.418711
+INTC,1986-02-26,0.418711,0.418711,0.405026,0.411844
+INTC,1986-02-27,0.411844,0.411844,0.405026,0.411844
+INTC,1986-02-28,0.411844,0.418711,0.405026,0.405026
+INTC,1986-03-03,0.405026,0.405026,0.376864,0.383917
+INTC,1986-03-04,0.383917,0.397895,0.383917,0.383917
+INTC,1986-03-05,0.383917,0.397895,0.369997,0.397895
+INTC,1986-03-06,0.397895,0.405026,0.3909,0.3909
+INTC,1986-03-07,0.3909,0.397895,0.369997,0.369997
+INTC,1986-03-10,0.369997,0.3909,0.369997,0.3909
+INTC,1986-03-11,0.3909,0.418711,0.383917,0.411844
+INTC,1986-03-12,0.411844,0.425832,0.411844,0.411844
+INTC,1986-03-13,0.411844,0.418711,0.405026,0.411844
+INTC,1986-03-14,0.411844,0.418711,0.3909,0.397895
+INTC,1986-03-17,0.397895,0.397895,0.383917,0.397895
+INTC,1986-03-18,0.397895,0.405026,0.3909,0.397895
+INTC,1986-03-19,0.397895,0.405026,0.3909,0.3909
+INTC,1986-03-20,0.3909,0.405026,0.3909,0.397895
+INTC,1986-03-21,0.397895,0.405026,0.397895,0.397895
+INTC,1986-03-24,0.397895,0.405026,0.3909,0.405026
+INTC,1986-03-25,0.405026,0.405026,0.397895,0.397895
+INTC,1986-03-26,0.397895,0.405026,0.383917,0.3909
+INTC,1986-03-27,0.3909,0.397895,0.383917,0.383917
+INTC,1986-03-31,0.383917,0.383917,0.369997,0.376864
+INTC,1986-04-01,0.376864,0.376864,0.363013,0.369997
+INTC,1986-04-02,0.369997,0.369997,0.356126,0.369997
+INTC,1986-04-03,0.369997,0.376864,0.363013,0.369997
+INTC,1986-04-04,0.369997,0.369997,0.363013,0.369997
+INTC,1986-04-07,0.369997,0.369997,0.363013,0.363013
+INTC,1986-04-08,0.369997,0.383917,0.369997,0.383917
+INTC,1986-04-09,0.383917,0.3909,0.369997,0.376864
+INTC,1986-04-10,0.376864,0.411844,0.376864,0.405026
+INTC,1986-04-11,0.405026,0.425832,0.405026,0.411844
+INTC,1986-04-14,0.411844,0.411844,0.405026,0.411844
+INTC,1986-04-15,0.411844,0.411844,0.397895,0.405026
+INTC,1986-04-16,0.405026,0.425832,0.405026,0.418711
+INTC,1986-04-17,0.418711,0.432865,0.418711,0.418711
+INTC,1986-04-18,0.418711,0.418711,0.411844,0.411844
+INTC,1986-04-21,0.411844,0.418711,0.411844,0.411844
+INTC,1986-04-22,0.411844,0.425832,0.411844,0.418711
+INTC,1986-04-23,0.418711,0.418711,0.411844,0.418711
+INTC,1986-04-24,0.418711,0.432865,0.418711,0.432865
+INTC,1986-04-25,0.432865,0.45372,0.425832,0.45372
+INTC,1986-04-28,0.45372,0.45372,0.432865,0.446706
+INTC,1986-04-29,0.446706,0.45372,0.425832,0.432865
+INTC,1986-04-30,0.432865,0.432865,0.411844,0.411844
+INTC,1986-05-01,0.411844,0.418711,0.405026,0.418711
+INTC,1986-05-02,0.418711,0.418711,0.405026,0.405026
+INTC,1986-05-05,0.405026,0.411844,0.405026,0.405026
+INTC,1986-05-06,0.405026,0.418711,0.405026,0.418711
+INTC,1986-05-07,0.418711,0.418711,0.411844,0.411844
+INTC,1986-05-08,0.411844,0.418711,0.405026,0.418711
+INTC,1986-05-09,0.418711,0.425832,0.411844,0.425832
+INTC,1986-05-12,0.425832,0.432865,0.418711,0.425832
+INTC,1986-05-13,0.425832,0.425832,0.411844,0.418711
+INTC,1986-05-14,0.418711,0.418711,0.405026,0.411844
+INTC,1986-05-15,0.405026,0.405026,0.383917,0.3909
+INTC,1986-05-16,0.3909,0.3909,0.376864,0.383917
+INTC,1986-05-19,0.383917,0.3909,0.376864,0.383917
+INTC,1986-05-20,0.383917,0.3909,0.383917,0.3909
+INTC,1986-05-21,0.3909,0.3909,0.383917,0.383917
+INTC,1986-05-22,0.383917,0.3909,0.376864,0.383917
+INTC,1986-05-23,0.383917,0.383917,0.369997,0.369997
+INTC,1986-05-27,0.369997,0.376864,0.369997,0.376864
+INTC,1986-05-28,0.376864,0.383917,0.369997,0.376864
+INTC,1986-05-29,0.376864,0.397895,0.376864,0.3909
+INTC,1986-05-30,0.3909,0.405026,0.3909,0.397895
+INTC,1986-06-02,0.397895,0.397895,0.383917,0.383917
+INTC,1986-06-03,0.383917,0.383917,0.376864,0.383917
+INTC,1986-06-04,0.383917,0.3909,0.383917,0.383917
+INTC,1986-06-05,0.383917,0.3909,0.383917,0.383917
+INTC,1986-06-06,0.383917,0.3909,0.376864,0.376864
+INTC,1986-06-09,0.376864,0.376864,0.356126,0.363013
+INTC,1986-06-10,0.363013,0.369997,0.363013,0.363013
+INTC,1986-06-11,0.363013,0.376864,0.356126,0.363013
+INTC,1986-06-12,0.363013,0.363013,0.356126,0.356126
+INTC,1986-06-13,0.356126,0.363013,0.349015,0.356126
+INTC,1986-06-16,0.356126,0.363013,0.335017,0.341992
+INTC,1986-06-17,0.341992,0.349015,0.321029,0.328014
+INTC,1986-06-18,0.328014,0.328014,0.314153,0.328014
+INTC,1986-06-19,0.328014,0.341992,0.321029,0.341992
+INTC,1986-06-20,0.341992,0.349015,0.335017,0.349015
+INTC,1986-06-23,0.349015,0.349015,0.335017,0.341992
+INTC,1986-06-24,0.341992,0.356126,0.335017,0.349015
+INTC,1986-06-25,0.349015,0.356126,0.341992,0.349015
+INTC,1986-06-26,0.349015,0.356126,0.328014,0.335017
+INTC,1986-06-27,0.335017,0.335017,0.328014,0.335017
+INTC,1986-06-30,0.335017,0.341992,0.328014,0.335017
+INTC,1986-07-01,0.335017,0.335017,0.321029,0.328014
+INTC,1986-07-02,0.328014,0.328014,0.321029,0.328014
+INTC,1986-07-03,0.328014,0.328014,0.321029,0.321029
+INTC,1986-07-07,0.321029,0.328014,0.30713,0.314153
+INTC,1986-07-08,0.314153,0.314153,0.30713,0.314153
+INTC,1986-07-09,0.314153,0.314153,0.30713,0.314153
+INTC,1986-07-10,0.314153,0.314153,0.300155,0.30713
+INTC,1986-07-11,0.300155,0.30713,0.272316,0.279173
+INTC,1986-07-14,0.279173,0.279173,0.272316,0.279173
+INTC,1986-07-15,0.279173,0.286157,0.272316,0.272316
+INTC,1986-07-16,0.279173,0.279173,0.265263,0.265263
+INTC,1986-07-17,0.265263,0.272316,0.25823,0.272316
+INTC,1986-07-18,0.272316,0.272316,0.251275,0.251275
+INTC,1986-07-21,0.25823,0.25823,0.251275,0.251275
+INTC,1986-07-22,0.251275,0.265263,0.251275,0.265263
+INTC,1986-07-23,0.265263,0.272316,0.25823,0.25823
+INTC,1986-07-24,0.265263,0.265263,0.25823,0.265263
+INTC,1986-07-25,0.265263,0.286157,0.265263,0.286157
+INTC,1986-07-28,0.286157,0.286157,0.272316,0.272316
+INTC,1986-07-29,0.272316,0.272316,0.265263,0.272316
+INTC,1986-07-30,0.265263,0.279173,0.265263,0.279173
+INTC,1986-07-31,0.279173,0.286157,0.265263,0.265263
+INTC,1986-08-01,0.272316,0.272316,0.25823,0.265263
+INTC,1986-08-04,0.25823,0.265263,0.251275,0.25823
+INTC,1986-08-05,0.251275,0.25823,0.237258,0.237258
+INTC,1986-08-06,0.244398,0.251275,0.237258,0.244398
+INTC,1986-08-07,0.244398,0.25823,0.244398,0.251275
+INTC,1986-08-08,0.25823,0.279173,0.251275,0.272316
+INTC,1986-08-11,0.279173,0.286157,0.272316,0.279173
+INTC,1986-08-12,0.286157,0.300155,0.279173,0.300155
+INTC,1986-08-13,0.300155,0.30713,0.286157,0.286157
+INTC,1986-08-14,0.286157,0.29321,0.286157,0.286157
+INTC,1986-08-15,0.286157,0.286157,0.286157,0.286157
+INTC,1986-08-18,0.286157,0.286157,0.279173,0.286157
+INTC,1986-08-19,0.286157,0.300155,0.279173,0.29321
+INTC,1986-08-20,0.29321,0.314153,0.29321,0.30713
+INTC,1986-08-21,0.314153,0.314153,0.30713,0.314153
+INTC,1986-08-22,0.314153,0.328014,0.30713,0.328014
+INTC,1986-08-25,0.328014,0.328014,0.314153,0.314153
+INTC,1986-08-26,0.314153,0.328014,0.314153,0.328014
+INTC,1986-08-27,0.328014,0.328014,0.321029,0.328014
+INTC,1986-08-28,0.321029,0.328014,0.321029,0.321029
+INTC,1986-08-29,0.321029,0.349015,0.321029,0.335017
+INTC,1986-09-02,0.335017,0.335017,0.314153,0.314153
+INTC,1986-09-03,0.314153,0.321029,0.30713,0.321029
+INTC,1986-09-04,0.321029,0.335017,0.321029,0.328014
+INTC,1986-09-05,0.328014,0.335017,0.321029,0.328014
+INTC,1986-09-08,0.328014,0.328014,0.321029,0.321029
+INTC,1986-09-09,0.321029,0.328014,0.314153,0.314153
+INTC,1986-09-10,0.314153,0.321029,0.300155,0.314153
+INTC,1986-09-11,0.314153,0.314153,0.300155,0.300155
+INTC,1986-09-12,0.300155,0.300155,0.286157,0.286157
+INTC,1986-09-15,0.29321,0.300155,0.272316,0.279173
+INTC,1986-09-16,0.279173,0.29321,0.272316,0.286157
+INTC,1986-09-17,0.286157,0.300155,0.279173,0.300155
+INTC,1986-09-18,0.29321,0.314153,0.29321,0.30713
+INTC,1986-09-19,0.30713,0.30713,0.286157,0.300155
+INTC,1986-09-22,0.300155,0.30713,0.286157,0.30713
+INTC,1986-09-23,0.314153,0.321029,0.29321,0.300155
+INTC,1986-09-24,0.300155,0.30713,0.279173,0.286157
+INTC,1986-09-25,0.286157,0.286157,0.272316,0.279173
+INTC,1986-09-26,0.279173,0.286157,0.272316,0.279173
+INTC,1986-09-29,0.279173,0.279173,0.272316,0.279173
+INTC,1986-09-30,0.279173,0.286157,0.272316,0.279173
+INTC,1986-10-01,0.286157,0.286157,0.279173,0.286157
+INTC,1986-10-02,0.279173,0.286157,0.25823,0.272316
+INTC,1986-10-03,0.272316,0.286157,0.265263,0.286157
+INTC,1986-10-06,0.286157,0.29321,0.279173,0.286157
+INTC,1986-10-07,0.279173,0.286157,0.272316,0.272316
+INTC,1986-10-08,0.272316,0.272316,0.25823,0.265263
+INTC,1986-10-09,0.265263,0.272316,0.25823,0.272316
+INTC,1986-10-10,0.272316,0.286157,0.265263,0.279173
+INTC,1986-10-13,0.279173,0.286157,0.279173,0.286157
+INTC,1986-10-14,0.286157,0.300155,0.279173,0.286157
+INTC,1986-10-15,0.286157,0.286157,0.272316,0.279173
+INTC,1986-10-16,0.279173,0.279173,0.279173,0.279173
+INTC,1986-10-17,0.279173,0.279173,0.272316,0.279173
+INTC,1986-10-20,0.279173,0.279173,0.265263,0.272316
+INTC,1986-10-21,0.272316,0.279173,0.265263,0.272316
+INTC,1986-10-22,0.272316,0.279173,0.272316,0.279173
+INTC,1986-10-23,0.272316,0.300155,0.272316,0.29321
+INTC,1986-10-24,0.300155,0.30713,0.29321,0.300155
+INTC,1986-10-27,0.300155,0.314153,0.300155,0.30713
+INTC,1986-10-28,0.300155,0.30713,0.286157,0.286157
+INTC,1986-10-29,0.286157,0.300155,0.286157,0.29321
+INTC,1986-10-30,0.300155,0.30713,0.286157,0.300155
+INTC,1986-10-31,0.29321,0.300155,0.286157,0.29321
+INTC,1986-11-03,0.29321,0.300155,0.286157,0.29321
+INTC,1986-11-04,0.286157,0.314153,0.286157,0.314153
+INTC,1986-11-05,0.314153,0.314153,0.30713,0.30713
+INTC,1986-11-06,0.30713,0.314153,0.300155,0.314153
+INTC,1986-11-07,0.314153,0.314153,0.30713,0.30713
+INTC,1986-11-10,0.30713,0.314153,0.300155,0.300155
+INTC,1986-11-11,0.30713,0.30713,0.29321,0.300155
+INTC,1986-11-12,0.300155,0.300155,0.29321,0.29321
+INTC,1986-11-13,0.300155,0.300155,0.286157,0.286157
+INTC,1986-11-14,0.286157,0.300155,0.286157,0.29321
+INTC,1986-11-17,0.29321,0.300155,0.279173,0.300155
+INTC,1986-11-18,0.300155,0.300155,0.286157,0.286157
+INTC,1986-11-19,0.286157,0.300155,0.286157,0.286157
+INTC,1986-11-20,0.286157,0.300155,0.286157,0.300155
+INTC,1986-11-21,0.29321,0.30713,0.286157,0.30713
+INTC,1986-11-24,0.300155,0.314153,0.300155,0.314153
+INTC,1986-11-25,0.30713,0.321029,0.30713,0.321029
+INTC,1986-11-26,0.321029,0.328014,0.321029,0.328014
+INTC,1986-11-28,0.328014,0.335017,0.321029,0.335017
+INTC,1986-12-01,0.328014,0.341992,0.321029,0.341992
+INTC,1986-12-02,0.341992,0.341992,0.328014,0.335017
+INTC,1986-12-03,0.335017,0.341992,0.335017,0.335017
+INTC,1986-12-04,0.335017,0.335017,0.328014,0.328014
+INTC,1986-12-05,0.328014,0.328014,0.321029,0.321029
+INTC,1986-12-08,0.321029,0.321029,0.314153,0.321029
+INTC,1986-12-09,0.321029,0.328014,0.321029,0.321029
+INTC,1986-12-10,0.328014,0.328014,0.321029,0.321029
+INTC,1986-12-11,0.328014,0.335017,0.321029,0.328014
+INTC,1986-12-12,0.328014,0.328014,0.321029,0.328014
+INTC,1986-12-15,0.321029,0.328014,0.321029,0.328014
+INTC,1986-12-16,0.328014,0.328014,0.328014,0.328014
+INTC,1986-12-17,0.328014,0.335017,0.328014,0.328014
+INTC,1986-12-18,0.328014,0.335017,0.328014,0.328014
+INTC,1986-12-19,0.328014,0.335017,0.328014,0.328014
+INTC,1986-12-22,0.328014,0.335017,0.328014,0.328014
+INTC,1986-12-23,0.328014,0.335017,0.314153,0.314153
+INTC,1986-12-24,0.321029,0.321029,0.314153,0.314153
+INTC,1986-12-26,0.314153,0.321029,0.314153,0.321029
+INTC,1986-12-29,0.314153,0.321029,0.30713,0.314153
+INTC,1986-12-30,0.30713,0.314153,0.300155,0.30713
+INTC,1986-12-31,0.30713,0.314153,0.300155,0.30713
+INTC,1987-01-02,0.300155,0.30713,0.300155,0.30713
+INTC,1987-01-05,0.30713,0.314153,0.30713,0.314153
+INTC,1987-01-06,0.314153,0.321029,0.30713,0.321029
+INTC,1987-01-07,0.321029,0.335017,0.314153,0.335017
+INTC,1987-01-08,0.335017,0.356126,0.335017,0.349015
+INTC,1987-01-09,0.356126,0.363013,0.349015,0.356126
+INTC,1987-01-12,0.356126,0.376864,0.349015,0.369997
+INTC,1987-01-13,0.369997,0.369997,0.363013,0.369997
+INTC,1987-01-14,0.376864,0.411844,0.369997,0.405026
+INTC,1987-01-15,0.405026,0.418711,0.397895,0.418711
+INTC,1987-01-16,0.411844,0.418711,0.397895,0.397895
+INTC,1987-01-19,0.397895,0.418711,0.3909,0.418711
+INTC,1987-01-20,0.418711,0.425832,0.405026,0.405026
+INTC,1987-01-21,0.397895,0.405026,0.3909,0.397895
+INTC,1987-01-22,0.397895,0.425832,0.397895,0.425832
+INTC,1987-01-23,0.425832,0.439644,0.418711,0.425832
+INTC,1987-01-26,0.418711,0.425832,0.411844,0.411844
+INTC,1987-01-27,0.418711,0.425832,0.418711,0.425832
+INTC,1987-01-28,0.418711,0.432865,0.418711,0.432865
+INTC,1987-01-29,0.432865,0.439644,0.418711,0.418711
+INTC,1987-01-30,0.411844,0.45372,0.405026,0.45372
+INTC,1987-02-02,0.45372,0.509408,0.446706,0.502473
+INTC,1987-02-03,0.509408,0.516343,0.495733,0.509408
+INTC,1987-02-04,0.502473,0.502473,0.488407,0.502473
+INTC,1987-02-05,0.502473,0.509408,0.495733,0.502473
+INTC,1987-02-06,0.502473,0.516343,0.502473,0.509408
+INTC,1987-02-09,0.502473,0.509408,0.502473,0.509408
+INTC,1987-02-10,0.509408,0.509408,0.495733,0.509408
+INTC,1987-02-11,0.509408,0.558444,0.502473,0.551313
+INTC,1987-02-12,0.544475,0.544475,0.516343,0.523474
+INTC,1987-02-13,0.530605,0.530605,0.523474,0.523474
+INTC,1987-02-17,0.523474,0.544475,0.523474,0.537442
+INTC,1987-02-18,0.544475,0.551313,0.523474,0.537442
+INTC,1987-02-19,0.537442,0.544475,0.530605,0.537442
+INTC,1987-02-20,0.537442,0.537442,0.502473,0.509408
+INTC,1987-02-23,0.516343,0.516343,0.488407,0.502473
+INTC,1987-02-24,0.509408,0.530605,0.495733,0.523474
+INTC,1987-02-25,0.523474,0.544475,0.523474,0.544475
+INTC,1987-02-26,0.544475,0.558444,0.537442,0.551313
+INTC,1987-02-27,0.551313,0.551313,0.544475,0.551313
+INTC,1987-03-02,0.544475,0.551313,0.530605,0.537442
+INTC,1987-03-03,0.530605,0.537442,0.509408,0.516343
+INTC,1987-03-04,0.516343,0.530605,0.516343,0.530605
+INTC,1987-03-05,0.530605,0.537442,0.523474,0.530605
+INTC,1987-03-06,0.530605,0.530605,0.516343,0.523474
+INTC,1987-03-09,0.523474,0.523474,0.502473,0.516343
+INTC,1987-03-10,0.509408,0.523474,0.509408,0.523474
+INTC,1987-03-11,0.523474,0.530605,0.516343,0.516343
+INTC,1987-03-12,0.516343,0.516343,0.502473,0.516343
+INTC,1987-03-13,0.516343,0.516343,0.502473,0.502473
+INTC,1987-03-16,0.502473,0.516343,0.495733,0.516343
+INTC,1987-03-17,0.516343,0.551313,0.516343,0.551313
+INTC,1987-03-18,0.551313,0.564988,0.551313,0.551313
+INTC,1987-03-19,0.551313,0.57925,0.551313,0.57925
+INTC,1987-03-20,0.57925,0.59312,0.564988,0.572705
+INTC,1987-03-23,0.564988,0.572705,0.558444,0.564988
+INTC,1987-03-24,0.564988,0.564988,0.544475,0.558444
+INTC,1987-03-25,0.551313,0.558444,0.537442,0.551313
+INTC,1987-03-26,0.551313,0.572705,0.551313,0.572705
+INTC,1987-03-27,0.586673,0.607284,0.57925,0.59312
+INTC,1987-03-30,0.572705,0.600349,0.551313,0.558444
+INTC,1987-03-31,0.564988,0.572705,0.558444,0.564988
+INTC,1987-04-01,0.558444,0.59312,0.551313,0.59312
+INTC,1987-04-02,0.600349,0.614219,0.586673,0.586673
+INTC,1987-04-03,0.59312,0.635124,0.59312,0.628286
+INTC,1987-04-06,0.628286,0.642255,0.614219,0.614219
+INTC,1987-04-07,0.614219,0.62135,0.600349,0.607284
+INTC,1987-04-08,0.607284,0.642255,0.607284,0.635124
+INTC,1987-04-09,0.635124,0.635124,0.614219,0.635124
+INTC,1987-04-10,0.635124,0.662963,0.635124,0.648897
+INTC,1987-04-13,0.642255,0.648897,0.600349,0.607284
+INTC,1987-04-14,0.59312,0.607284,0.586673,0.59312
+INTC,1987-04-15,0.600349,0.607284,0.59312,0.600349
+INTC,1987-04-16,0.600349,0.635124,0.600349,0.62135
+INTC,1987-04-20,0.62135,0.62135,0.607284,0.607284
+INTC,1987-04-21,0.600349,0.642255,0.586673,0.635124
+INTC,1987-04-22,0.635124,0.648897,0.628286,0.628286
+INTC,1987-04-23,0.628286,0.656321,0.628286,0.648897
+INTC,1987-04-24,0.648897,0.656321,0.635124,0.642255
+INTC,1987-04-27,0.635124,0.662963,0.628286,0.656321
+INTC,1987-04-28,0.662963,0.684062,0.656321,0.670387
+INTC,1987-04-29,0.676931,0.698128,0.670387,0.670387
+INTC,1987-04-30,0.670387,0.690997,0.670387,0.684062
+INTC,1987-05-01,0.676931,0.684062,0.662963,0.670387
+INTC,1987-05-04,0.670387,0.670387,0.656321,0.670387
+INTC,1987-05-05,0.662963,0.690997,0.662963,0.684062
+INTC,1987-05-06,0.684062,0.684062,0.662963,0.670387
+INTC,1987-05-07,0.670387,0.670387,0.648897,0.656321
+INTC,1987-05-08,0.662963,0.662963,0.648897,0.656321
+INTC,1987-05-11,0.656321,0.662963,0.642255,0.648897
+INTC,1987-05-12,0.642255,0.648897,0.628286,0.635124
+INTC,1987-05-13,0.635124,0.648897,0.635124,0.648897
+INTC,1987-05-14,0.648897,0.648897,0.642255,0.648897
+INTC,1987-05-15,0.642255,0.648897,0.642255,0.642255
+INTC,1987-05-18,0.642255,0.642255,0.62135,0.635124
+INTC,1987-05-19,0.635124,0.635124,0.59312,0.59312
+INTC,1987-05-20,0.59312,0.614219,0.586673,0.607284
+INTC,1987-05-21,0.607284,0.614219,0.600349,0.607284
+INTC,1987-05-22,0.607284,0.607284,0.572705,0.57925
+INTC,1987-05-26,0.57925,0.614219,0.572705,0.614219
+INTC,1987-05-27,0.614219,0.62135,0.607284,0.614219
+INTC,1987-05-28,0.614219,0.628286,0.607284,0.62135
+INTC,1987-05-29,0.628286,0.648897,0.628286,0.635124
+INTC,1987-06-01,0.635124,0.635124,0.607284,0.614219
+INTC,1987-06-02,0.607284,0.607284,0.572705,0.572705
+INTC,1987-06-03,0.57925,0.607284,0.572705,0.586673
+INTC,1987-06-04,0.586673,0.59312,0.572705,0.586673
+INTC,1987-06-05,0.59312,0.59312,0.57925,0.586673
+INTC,1987-06-08,0.57925,0.600349,0.57925,0.600349
+INTC,1987-06-09,0.628286,0.635124,0.607284,0.628286
+INTC,1987-06-10,0.628286,0.635124,0.607284,0.614219
+INTC,1987-06-11,0.59312,0.628286,0.59312,0.62135
+INTC,1987-06-12,0.628286,0.635124,0.614219,0.614219
+INTC,1987-06-15,0.614219,0.62135,0.600349,0.600349
+INTC,1987-06-16,0.600349,0.600349,0.572705,0.59312
+INTC,1987-06-17,0.59312,0.62135,0.59312,0.614219
+INTC,1987-06-18,0.614219,0.62135,0.607284,0.607284
+INTC,1987-06-19,0.614219,0.614219,0.586673,0.600349
+INTC,1987-06-22,0.600349,0.614219,0.600349,0.614219
+INTC,1987-06-23,0.614219,0.635124,0.607284,0.628286
+INTC,1987-06-24,0.628286,0.635124,0.62135,0.62135
+INTC,1987-06-25,0.62135,0.635124,0.600349,0.607284
+INTC,1987-06-26,0.607284,0.648897,0.600349,0.642255
+INTC,1987-06-29,0.648897,0.656321,0.635124,0.642255
+INTC,1987-06-30,0.642255,0.648897,0.628286,0.635124
+INTC,1987-07-01,0.635124,0.662963,0.628286,0.656321
+INTC,1987-07-02,0.662963,0.684062,0.656321,0.670387
+INTC,1987-07-06,0.670387,0.670387,0.642255,0.648897
+INTC,1987-07-07,0.642255,0.648897,0.635124,0.642255
+INTC,1987-07-08,0.642255,0.642255,0.62135,0.635124
+INTC,1987-07-09,0.635124,0.662963,0.628286,0.656321
+INTC,1987-07-10,0.656321,0.676931,0.656321,0.662963
+INTC,1987-07-13,0.662963,0.684062,0.648897,0.676931
+INTC,1987-07-14,0.690997,0.711706,0.684062,0.711706
+INTC,1987-07-15,0.705063,0.711706,0.698128,0.698128
+INTC,1987-07-16,0.705063,0.718836,0.705063,0.711706
+INTC,1987-07-17,0.718836,0.732902,0.705063,0.711706
+INTC,1987-07-20,0.711706,0.711706,0.690997,0.690997
+INTC,1987-07-21,0.684062,0.705063,0.684062,0.684062
+INTC,1987-07-22,0.684062,0.690997,0.662963,0.670387
+INTC,1987-07-23,0.670387,0.670387,0.648897,0.662963
+INTC,1987-07-24,0.662963,0.670387,0.648897,0.670387
+INTC,1987-07-27,0.670387,0.670387,0.656321,0.662963
+INTC,1987-07-28,0.670387,0.684062,0.670387,0.684062
+INTC,1987-07-29,0.684062,0.684062,0.676931,0.684062
+INTC,1987-07-30,0.684062,0.705063,0.684062,0.698128
+INTC,1987-07-31,0.705063,0.705063,0.684062,0.690997
+INTC,1987-08-03,0.684062,0.690997,0.656321,0.662963
+INTC,1987-08-04,0.656321,0.662963,0.648897,0.662963
+INTC,1987-08-05,0.662963,0.690997,0.662963,0.676931
+INTC,1987-08-06,0.684062,0.711706,0.676931,0.698128
+INTC,1987-08-07,0.705063,0.726065,0.705063,0.711706
+INTC,1987-08-10,0.711706,0.726065,0.711706,0.726065
+INTC,1987-08-11,0.726065,0.746675,0.726065,0.746675
+INTC,1987-08-12,0.739838,0.746675,0.726065,0.726065
+INTC,1987-08-13,0.726065,0.739838,0.718836,0.739838
+INTC,1987-08-14,0.739838,0.746675,0.732902,0.739838
+INTC,1987-08-17,0.739838,0.746675,0.732902,0.732902
+INTC,1987-08-18,0.739838,0.739838,0.726065,0.732902
+INTC,1987-08-19,0.726065,0.732902,0.718836,0.726065
+INTC,1987-08-20,0.726065,0.739838,0.726065,0.739838
+INTC,1987-08-21,0.739838,0.760644,0.732902,0.754197
+INTC,1987-08-24,0.754197,0.760644,0.746675,0.754197
+INTC,1987-08-25,0.754197,0.781743,0.754197,0.774905
+INTC,1987-08-26,0.767774,0.795613,0.767774,0.795613
+INTC,1987-08-27,0.795613,0.816909,0.788678,0.802549
+INTC,1987-08-28,0.802549,0.802549,0.760644,0.767774
+INTC,1987-08-31,0.767774,0.767774,0.754197,0.760644
+INTC,1987-09-01,0.767774,0.781743,0.754197,0.760644
+INTC,1987-09-02,0.754197,0.760644,0.746675,0.754197
+INTC,1987-09-03,0.760644,0.774905,0.746675,0.767774
+INTC,1987-09-04,0.767774,0.781743,0.767774,0.781743
+INTC,1987-09-08,0.774905,0.781743,0.754197,0.767774
+INTC,1987-09-09,0.767774,0.774905,0.760644,0.767774
+INTC,1987-09-10,0.774905,0.795613,0.767774,0.788678
+INTC,1987-09-11,0.788678,0.795613,0.781743,0.788678
+INTC,1987-09-14,0.788678,0.795613,0.781743,0.788678
+INTC,1987-09-15,0.781743,0.788678,0.774905,0.781743
+INTC,1987-09-16,0.781743,0.795613,0.774905,0.781743
+INTC,1987-09-17,0.788678,0.788678,0.781743,0.788678
+INTC,1987-09-18,0.788678,0.802549,0.781743,0.802549
+INTC,1987-09-21,0.795613,0.809583,0.781743,0.781743
+INTC,1987-09-22,0.781743,0.809583,0.767774,0.809583
+INTC,1987-09-23,0.809583,0.844552,0.809583,0.837617
+INTC,1987-09-24,0.837617,0.851585,0.830877,0.844552
+INTC,1987-09-25,0.844552,0.844552,0.830877,0.837617
+INTC,1987-09-28,0.837617,0.844552,0.830877,0.844552
+INTC,1987-09-29,0.837617,0.844552,0.823844,0.830877
+INTC,1987-09-30,0.830877,0.844552,0.823844,0.837617
+INTC,1987-10-01,0.844552,0.879522,0.837617,0.879522
+INTC,1987-10-02,0.879522,0.900133,0.872294,0.900133
+INTC,1987-10-05,0.893393,0.907947,0.886457,0.907947
+INTC,1987-10-06,0.907947,0.907947,0.879522,0.879522
+INTC,1987-10-07,0.879522,0.886457,0.865847,0.879522
+INTC,1987-10-08,0.879522,0.886457,0.851585,0.858618
+INTC,1987-10-09,0.886457,0.886457,0.865847,0.865847
+INTC,1987-10-12,0.865847,0.872294,0.844552,0.858618
+INTC,1987-10-13,0.851585,0.858618,0.830877,0.844552
+INTC,1987-10-14,0.844552,0.851585,0.809583,0.816909
+INTC,1987-10-15,0.809583,0.823844,0.781743,0.788678
+INTC,1987-10-16,0.795613,0.795613,0.746675,0.754197
+INTC,1987-10-19,0.718836,0.739838,0.607284,0.607284
+INTC,1987-10-20,0.59312,0.648897,0.516343,0.564988
+INTC,1987-10-21,0.59312,0.607284,0.57925,0.586673
+INTC,1987-10-22,0.57925,0.586673,0.488407,0.509408
+INTC,1987-10-23,0.502473,0.502473,0.474526,0.481872
+INTC,1987-10-26,0.467698,0.474526,0.3909,0.3909
+INTC,1987-10-27,0.405026,0.432865,0.3909,0.418711
+INTC,1987-10-28,0.411844,0.460655,0.397895,0.460655
+INTC,1987-10-29,0.474526,0.600349,0.474526,0.57925
+INTC,1987-10-30,0.607284,0.628286,0.564988,0.564988
+INTC,1987-11-02,0.564988,0.572705,0.551313,0.572705
+INTC,1987-11-03,0.572705,0.572705,0.516343,0.564988
+INTC,1987-11-04,0.551313,0.57925,0.537442,0.572705
+INTC,1987-11-05,0.564988,0.62135,0.551313,0.614219
+INTC,1987-11-06,0.614219,0.614219,0.564988,0.572705
+INTC,1987-11-09,0.558444,0.564988,0.502473,0.509408
+INTC,1987-11-10,0.509408,0.516343,0.474526,0.481872
+INTC,1987-11-11,0.495733,0.523474,0.481872,0.495733
+INTC,1987-11-12,0.530605,0.551313,0.523474,0.537442
+INTC,1987-11-13,0.551313,0.551313,0.523474,0.523474
+INTC,1987-11-16,0.530605,0.551313,0.516343,0.523474
+INTC,1987-11-17,0.523474,0.523474,0.474526,0.481872
+INTC,1987-11-18,0.488407,0.509408,0.467698,0.502473
+INTC,1987-11-19,0.502473,0.502473,0.467698,0.467698
+INTC,1987-11-20,0.467698,0.474526,0.439644,0.467698
+INTC,1987-11-23,0.467698,0.488407,0.45372,0.481872
+INTC,1987-11-24,0.488407,0.523474,0.488407,0.523474
+INTC,1987-11-25,0.523474,0.530605,0.509408,0.516343
+INTC,1987-11-27,0.516343,0.523474,0.495733,0.495733
+INTC,1987-11-30,0.474526,0.474526,0.446706,0.467698
+INTC,1987-12-01,0.474526,0.488407,0.467698,0.474526
+INTC,1987-12-02,0.474526,0.502473,0.474526,0.488407
+INTC,1987-12-03,0.495733,0.509408,0.45372,0.460655
+INTC,1987-12-04,0.460655,0.474526,0.45372,0.45372
+INTC,1987-12-07,0.467698,0.495733,0.460655,0.488407
+INTC,1987-12-08,0.495733,0.523474,0.488407,0.523474
+INTC,1987-12-09,0.523474,0.564988,0.509408,0.551313
+INTC,1987-12-10,0.523474,0.558444,0.516343,0.523474
+INTC,1987-12-11,0.523474,0.537442,0.523474,0.523474
+INTC,1987-12-14,0.530605,0.564988,0.523474,0.558444
+INTC,1987-12-15,0.564988,0.572705,0.544475,0.551313
+INTC,1987-12-16,0.551313,0.572705,0.551313,0.564988
+INTC,1987-12-17,0.572705,0.586673,0.558444,0.558444
+INTC,1987-12-18,0.564988,0.586673,0.551313,0.57925
+INTC,1987-12-21,0.572705,0.600349,0.572705,0.600349
+INTC,1987-12-22,0.600349,0.607284,0.572705,0.59312
+INTC,1987-12-23,0.59312,0.600349,0.586673,0.600349
+INTC,1987-12-24,0.600349,0.600349,0.57925,0.59312
+INTC,1987-12-28,0.57925,0.586673,0.530605,0.544475
+INTC,1987-12-29,0.537442,0.572705,0.537442,0.564988
+INTC,1987-12-30,0.564988,0.57925,0.564988,0.57925
+INTC,1987-12-31,0.572705,0.57925,0.558444,0.572705
+INTC,1988-01-04,0.586673,0.614219,0.57925,0.600349
+INTC,1988-01-05,0.614219,0.628286,0.600349,0.607284
+INTC,1988-01-06,0.614219,0.635124,0.607284,0.62135
+INTC,1988-01-07,0.62135,0.62135,0.600349,0.62135
+INTC,1988-01-08,0.62135,0.62135,0.558444,0.564988
+INTC,1988-01-11,0.558444,0.57925,0.551313,0.57925
+INTC,1988-01-12,0.586673,0.59312,0.523474,0.564988
+INTC,1988-01-13,0.564988,0.564988,0.530605,0.537442
+INTC,1988-01-14,0.551313,0.564988,0.551313,0.551313
+INTC,1988-01-15,0.57925,0.600349,0.558444,0.57925
+INTC,1988-01-18,0.57925,0.57925,0.551313,0.551313
+INTC,1988-01-19,0.544475,0.551313,0.530605,0.537442
+INTC,1988-01-20,0.523474,0.537442,0.467698,0.488407
+INTC,1988-01-21,0.495733,0.523474,0.488407,0.523474
+INTC,1988-01-22,0.523474,0.537442,0.523474,0.530605
+INTC,1988-01-25,0.530605,0.551313,0.523474,0.544475
+INTC,1988-01-26,0.530605,0.544475,0.523474,0.523474
+INTC,1988-01-27,0.523474,0.530605,0.509408,0.523474
+INTC,1988-01-28,0.530605,0.544475,0.523474,0.537442
+INTC,1988-01-29,0.544475,0.558444,0.530605,0.551313
+INTC,1988-02-01,0.551313,0.564988,0.537442,0.537442
+INTC,1988-02-02,0.544475,0.544475,0.523474,0.530605
+INTC,1988-02-03,0.537442,0.537442,0.502473,0.509408
+INTC,1988-02-04,0.509408,0.516343,0.502473,0.516343
+INTC,1988-02-05,0.516343,0.530605,0.516343,0.516343
+INTC,1988-02-08,0.523474,0.530605,0.509408,0.523474
+INTC,1988-02-09,0.530605,0.544475,0.523474,0.537442
+INTC,1988-02-10,0.537442,0.572705,0.537442,0.564988
+INTC,1988-02-11,0.564988,0.572705,0.551313,0.558444
+INTC,1988-02-12,0.564988,0.572705,0.551313,0.551313
+INTC,1988-02-16,0.558444,0.572705,0.551313,0.572705
+INTC,1988-02-17,0.572705,0.586673,0.558444,0.558444
+INTC,1988-02-18,0.558444,0.57925,0.558444,0.564988
+INTC,1988-02-19,0.572705,0.57925,0.564988,0.572705
+INTC,1988-02-22,0.572705,0.607284,0.572705,0.607284
+INTC,1988-02-23,0.607284,0.62135,0.600349,0.614219
+INTC,1988-02-24,0.607284,0.62135,0.607284,0.62135
+INTC,1988-02-25,0.62135,0.635124,0.600349,0.607284
+INTC,1988-02-26,0.600349,0.614219,0.59312,0.607284
+INTC,1988-02-29,0.607284,0.614219,0.586673,0.614219
+INTC,1988-03-01,0.614219,0.62135,0.600349,0.614219
+INTC,1988-03-02,0.62135,0.642255,0.62135,0.628286
+INTC,1988-03-03,0.628286,0.656321,0.628286,0.648897
+INTC,1988-03-04,0.648897,0.662963,0.628286,0.656321
+INTC,1988-03-07,0.656321,0.684062,0.648897,0.676931
+INTC,1988-03-08,0.670387,0.684062,0.670387,0.670387
+INTC,1988-03-09,0.670387,0.698128,0.670387,0.684062
+INTC,1988-03-10,0.705063,0.711706,0.656321,0.662963
+INTC,1988-03-11,0.670387,0.676931,0.656321,0.662963
+INTC,1988-03-14,0.676931,0.705063,0.670387,0.698128
+INTC,1988-03-15,0.698128,0.698128,0.670387,0.684062
+INTC,1988-03-16,0.676931,0.690997,0.656321,0.670387
+INTC,1988-03-17,0.670387,0.690997,0.670387,0.684062
+INTC,1988-03-18,0.684062,0.705063,0.676931,0.690997
+INTC,1988-03-21,0.684062,0.684062,0.662963,0.670387
+INTC,1988-03-22,0.684062,0.690997,0.662963,0.684062
+INTC,1988-03-23,0.698128,0.698128,0.656321,0.662963
+INTC,1988-03-24,0.656321,0.662963,0.614219,0.62135
+INTC,1988-03-25,0.62135,0.642255,0.614219,0.614219
+INTC,1988-03-28,0.607284,0.642255,0.600349,0.642255
+INTC,1988-03-29,0.642255,0.656321,0.635124,0.642255
+INTC,1988-03-30,0.635124,0.656321,0.62135,0.628286
+INTC,1988-03-31,0.628286,0.642255,0.62135,0.635124
+INTC,1988-04-04,0.635124,0.662963,0.635124,0.642255
+INTC,1988-04-05,0.648897,0.662963,0.642255,0.656321
+INTC,1988-04-06,0.662963,0.690997,0.656321,0.690997
+INTC,1988-04-07,0.705063,0.711706,0.690997,0.690997
+INTC,1988-04-08,0.690997,0.711706,0.684062,0.698128
+INTC,1988-04-11,0.705063,0.726065,0.698128,0.718836
+INTC,1988-04-12,0.718836,0.726065,0.705063,0.718836
+INTC,1988-04-13,0.711706,0.718836,0.698128,0.705063
+INTC,1988-04-14,0.684062,0.698128,0.662963,0.676931
+INTC,1988-04-15,0.670387,0.676931,0.648897,0.662963
+INTC,1988-04-18,0.670387,0.670387,0.648897,0.662963
+INTC,1988-04-19,0.670387,0.690997,0.670387,0.670387
+INTC,1988-04-20,0.670387,0.684062,0.656321,0.676931
+INTC,1988-04-21,0.684062,0.690997,0.648897,0.656321
+INTC,1988-04-22,0.662963,0.670387,0.656321,0.670387
+INTC,1988-04-25,0.670387,0.684062,0.670387,0.670387
+INTC,1988-04-26,0.670387,0.698128,0.670387,0.698128
+INTC,1988-04-27,0.690997,0.705063,0.684062,0.698128
+INTC,1988-04-28,0.698128,0.705063,0.684062,0.690997
+INTC,1988-04-29,0.690997,0.698128,0.670387,0.670387
+INTC,1988-05-02,0.676931,0.690997,0.670387,0.690997
+INTC,1988-05-03,0.690997,0.711706,0.684062,0.698128
+INTC,1988-05-04,0.705063,0.718836,0.698128,0.698128
+INTC,1988-05-05,0.698128,0.705063,0.698128,0.698128
+INTC,1988-05-06,0.698128,0.718836,0.698128,0.698128
+INTC,1988-05-09,0.698128,0.698128,0.676931,0.690997
+INTC,1988-05-10,0.684062,0.698128,0.662963,0.676931
+INTC,1988-05-11,0.662963,0.670387,0.656321,0.662963
+INTC,1988-05-12,0.670387,0.684062,0.670387,0.676931
+INTC,1988-05-13,0.690997,0.698128,0.676931,0.690997
+INTC,1988-05-16,0.690997,0.698128,0.684062,0.698128
+INTC,1988-05-17,0.698128,0.705063,0.684062,0.684062
+INTC,1988-05-18,0.684062,0.690997,0.648897,0.662963
+INTC,1988-05-19,0.656321,0.656321,0.628286,0.648897
+INTC,1988-05-20,0.648897,0.656321,0.642255,0.648897
+INTC,1988-05-23,0.648897,0.648897,0.628286,0.635124
+INTC,1988-05-24,0.635124,0.648897,0.635124,0.642255
+INTC,1988-05-25,0.642255,0.648897,0.635124,0.635124
+INTC,1988-05-26,0.642255,0.648897,0.635124,0.642255
+INTC,1988-05-27,0.642255,0.648897,0.642255,0.648897
+INTC,1988-05-31,0.648897,0.670387,0.648897,0.670387
+INTC,1988-06-01,0.670387,0.690997,0.662963,0.676931
+INTC,1988-06-02,0.670387,0.690997,0.670387,0.670387
+INTC,1988-06-03,0.676931,0.705063,0.670387,0.698128
+INTC,1988-06-06,0.698128,0.732902,0.698128,0.726065
+INTC,1988-06-07,0.726065,0.739838,0.718836,0.718836
+INTC,1988-06-08,0.718836,0.746675,0.718836,0.739838
+INTC,1988-06-09,0.746675,0.746675,0.726065,0.732902
+INTC,1988-06-10,0.732902,0.746675,0.726065,0.739838
+INTC,1988-06-13,0.739838,0.754197,0.732902,0.746675
+INTC,1988-06-14,0.760644,0.767774,0.746675,0.760644
+INTC,1988-06-15,0.754197,0.767774,0.746675,0.760644
+INTC,1988-06-16,0.760644,0.774905,0.746675,0.767774
+INTC,1988-06-17,0.767774,0.767774,0.746675,0.760644
+INTC,1988-06-20,0.746675,0.760644,0.746675,0.754197
+INTC,1988-06-21,0.760644,0.781743,0.754197,0.781743
+INTC,1988-06-22,0.781743,0.795613,0.781743,0.795613
+INTC,1988-06-23,0.795613,0.809583,0.788678,0.795613
+INTC,1988-06-24,0.795613,0.802549,0.774905,0.781743
+INTC,1988-06-27,0.781743,0.788678,0.767774,0.767774
+INTC,1988-06-28,0.767774,0.788678,0.767774,0.788678
+INTC,1988-06-29,0.781743,0.788678,0.767774,0.788678
+INTC,1988-06-30,0.781743,0.788678,0.767774,0.781743
+INTC,1988-07-01,0.788678,0.788678,0.774905,0.788678
+INTC,1988-07-05,0.781743,0.788678,0.774905,0.781743
+INTC,1988-07-06,0.774905,0.781743,0.760644,0.760644
+INTC,1988-07-07,0.760644,0.767774,0.754197,0.760644
+INTC,1988-07-08,0.760644,0.767774,0.760644,0.760644
+INTC,1988-07-11,0.760644,0.774905,0.746675,0.754197
+INTC,1988-07-12,0.774905,0.781743,0.767774,0.774905
+INTC,1988-07-13,0.774905,0.788678,0.774905,0.788678
+INTC,1988-07-14,0.788678,0.795613,0.774905,0.774905
+INTC,1988-07-15,0.774905,0.781743,0.767774,0.781743
+INTC,1988-07-18,0.781743,0.781743,0.767774,0.767774
+INTC,1988-07-19,0.767774,0.774905,0.754197,0.760644
+INTC,1988-07-20,0.767774,0.767774,0.718836,0.732902
+INTC,1988-07-21,0.726065,0.732902,0.718836,0.718836
+INTC,1988-07-22,0.718836,0.746675,0.718836,0.746675
+INTC,1988-07-25,0.746675,0.746675,0.739838,0.746675
+INTC,1988-07-26,0.746675,0.767774,0.739838,0.746675
+INTC,1988-07-27,0.746675,0.760644,0.718836,0.732902
+INTC,1988-07-28,0.732902,0.746675,0.718836,0.739838
+INTC,1988-07-29,0.739838,0.760644,0.739838,0.754197
+INTC,1988-08-01,0.739838,0.767774,0.739838,0.760644
+INTC,1988-08-02,0.754197,0.767774,0.746675,0.754197
+INTC,1988-08-03,0.760644,0.760644,0.746675,0.754197
+INTC,1988-08-04,0.760644,0.760644,0.746675,0.746675
+INTC,1988-08-05,0.746675,0.754197,0.739838,0.746675
+INTC,1988-08-08,0.739838,0.746675,0.718836,0.726065
+INTC,1988-08-09,0.726065,0.732902,0.698128,0.705063
+INTC,1988-08-10,0.705063,0.711706,0.676931,0.676931
+INTC,1988-08-11,0.690997,0.705063,0.684062,0.698128
+INTC,1988-08-12,0.698128,0.711706,0.684062,0.690997
+INTC,1988-08-15,0.684062,0.690997,0.656321,0.656321
+INTC,1988-08-16,0.662963,0.698128,0.648897,0.684062
+INTC,1988-08-17,0.676931,0.690997,0.670387,0.676931
+INTC,1988-08-18,0.670387,0.684062,0.662963,0.670387
+INTC,1988-08-19,0.670387,0.676931,0.656321,0.656321
+INTC,1988-08-22,0.662963,0.662963,0.635124,0.642255
+INTC,1988-08-23,0.648897,0.648897,0.614219,0.642255
+INTC,1988-08-24,0.648897,0.656321,0.642255,0.648897
+INTC,1988-08-25,0.635124,0.642255,0.607284,0.628286
+INTC,1988-08-26,0.62135,0.628286,0.600349,0.607284
+INTC,1988-08-29,0.607284,0.642255,0.607284,0.635124
+INTC,1988-08-30,0.635124,0.642255,0.62135,0.62135
+INTC,1988-08-31,0.628286,0.635124,0.600349,0.607284
+INTC,1988-09-01,0.600349,0.607284,0.572705,0.57925
+INTC,1988-09-02,0.586673,0.614219,0.586673,0.600349
+INTC,1988-09-06,0.607284,0.614219,0.600349,0.614219
+INTC,1988-09-07,0.600349,0.614219,0.57925,0.586673
+INTC,1988-09-08,0.57925,0.59312,0.551313,0.572705
+INTC,1988-09-09,0.57925,0.62135,0.572705,0.607284
+INTC,1988-09-12,0.607284,0.62135,0.607284,0.607284
+INTC,1988-09-13,0.600349,0.614219,0.586673,0.607284
+INTC,1988-09-14,0.614219,0.62135,0.614219,0.62135
+INTC,1988-09-15,0.62135,0.628286,0.607284,0.607284
+INTC,1988-09-16,0.607284,0.628286,0.607284,0.62135
+INTC,1988-09-19,0.62135,0.628286,0.614219,0.628286
+INTC,1988-09-20,0.62135,0.642255,0.607284,0.62135
+INTC,1988-09-21,0.62135,0.62135,0.607284,0.62135
+INTC,1988-09-22,0.614219,0.62135,0.600349,0.607284
+INTC,1988-09-23,0.614219,0.62135,0.600349,0.62135
+INTC,1988-09-26,0.62135,0.62135,0.600349,0.600349
+INTC,1988-09-27,0.600349,0.600349,0.57925,0.59312
+INTC,1988-09-28,0.600349,0.600349,0.586673,0.59312
+INTC,1988-09-29,0.600349,0.614219,0.59312,0.600349
+INTC,1988-09-30,0.600349,0.607284,0.59312,0.600349
+INTC,1988-10-03,0.586673,0.586673,0.558444,0.572705
+INTC,1988-10-04,0.572705,0.572705,0.551313,0.551313
+INTC,1988-10-05,0.551313,0.558444,0.537442,0.544475
+INTC,1988-10-06,0.551313,0.586673,0.544475,0.57925
+INTC,1988-10-07,0.572705,0.57925,0.516343,0.537442
+INTC,1988-10-10,0.537442,0.544475,0.516343,0.537442
+INTC,1988-10-11,0.537442,0.551313,0.530605,0.551313
+INTC,1988-10-12,0.544475,0.551313,0.530605,0.537442
+INTC,1988-10-13,0.530605,0.558444,0.530605,0.551313
+INTC,1988-10-14,0.558444,0.572705,0.551313,0.558444
+INTC,1988-10-17,0.551313,0.572705,0.551313,0.558444
+INTC,1988-10-18,0.564988,0.57925,0.558444,0.57925
+INTC,1988-10-19,0.586673,0.59312,0.564988,0.572705
+INTC,1988-10-20,0.572705,0.600349,0.572705,0.600349
+INTC,1988-10-21,0.600349,0.614219,0.586673,0.600349
+INTC,1988-10-24,0.607284,0.607284,0.586673,0.586673
+INTC,1988-10-25,0.600349,0.600349,0.57925,0.57925
+INTC,1988-10-26,0.586673,0.586673,0.558444,0.564988
+INTC,1988-10-27,0.551313,0.558444,0.530605,0.544475
+INTC,1988-10-28,0.544475,0.551313,0.530605,0.537442
+INTC,1988-10-31,0.537442,0.544475,0.523474,0.537442
+INTC,1988-11-01,0.544475,0.544475,0.530605,0.537442
+INTC,1988-11-02,0.537442,0.537442,0.523474,0.537442
+INTC,1988-11-03,0.530605,0.551313,0.530605,0.544475
+INTC,1988-11-04,0.544475,0.551313,0.537442,0.537442
+INTC,1988-11-07,0.544475,0.544475,0.523474,0.530605
+INTC,1988-11-08,0.537442,0.551313,0.530605,0.537442
+INTC,1988-11-09,0.537442,0.551313,0.530605,0.551313
+INTC,1988-11-10,0.544475,0.551313,0.523474,0.537442
+INTC,1988-11-11,0.530605,0.530605,0.509408,0.523474
+INTC,1988-11-14,0.523474,0.523474,0.502473,0.516343
+INTC,1988-11-15,0.516343,0.523474,0.474526,0.474526
+INTC,1988-11-16,0.495733,0.502473,0.481872,0.495733
+INTC,1988-11-17,0.495733,0.502473,0.488407,0.502473
+INTC,1988-11-18,0.502473,0.502473,0.495733,0.502473
+INTC,1988-11-21,0.425832,0.432865,0.418711,0.425832
+INTC,1988-11-22,0.425832,0.439644,0.418711,0.439644
+INTC,1988-11-23,0.432865,0.45372,0.425832,0.45372
+INTC,1988-11-25,0.45372,0.45372,0.432865,0.439644
+INTC,1988-11-28,0.432865,0.446706,0.425832,0.439644
+INTC,1988-11-29,0.446706,0.45372,0.432865,0.439644
+INTC,1988-11-30,0.446706,0.446706,0.432865,0.432865
+INTC,1988-12-01,0.439644,0.45372,0.425832,0.45372
+INTC,1988-12-02,0.446706,0.467698,0.439644,0.460655
+INTC,1988-12-05,0.45372,0.481872,0.45372,0.467698
+INTC,1988-12-06,0.467698,0.474526,0.460655,0.474526
+INTC,1988-12-07,0.474526,0.474526,0.460655,0.460655
+INTC,1988-12-08,0.467698,0.474526,0.460655,0.467698
+INTC,1988-12-09,0.467698,0.488407,0.467698,0.474526
+INTC,1988-12-12,0.474526,0.481872,0.460655,0.467698
+INTC,1988-12-13,0.467698,0.467698,0.45372,0.460655
+INTC,1988-12-14,0.45372,0.474526,0.45372,0.460655
+INTC,1988-12-15,0.488407,0.488407,0.467698,0.488407
+INTC,1988-12-16,0.488407,0.502473,0.474526,0.495733
+INTC,1988-12-19,0.495733,0.509408,0.495733,0.502473
+INTC,1988-12-20,0.502473,0.516343,0.488407,0.502473
+INTC,1988-12-21,0.502473,0.502473,0.474526,0.495733
+INTC,1988-12-22,0.488407,0.502473,0.474526,0.481872
+INTC,1988-12-23,0.481872,0.495733,0.474526,0.495733
+INTC,1988-12-27,0.488407,0.502473,0.488407,0.502473
+INTC,1988-12-28,0.495733,0.502473,0.488407,0.495733
+INTC,1988-12-29,0.502473,0.523474,0.495733,0.516343
+INTC,1988-12-30,0.509408,0.523474,0.495733,0.516343
+INTC,1989-01-03,0.516343,0.516343,0.502473,0.516343
+INTC,1989-01-04,0.523474,0.530605,0.509408,0.530605
+INTC,1989-01-05,0.523474,0.544475,0.516343,0.530605
+INTC,1989-01-06,0.530605,0.537442,0.523474,0.523474
+INTC,1989-01-09,0.523474,0.523474,0.509408,0.516343
+INTC,1989-01-10,0.516343,0.523474,0.502473,0.516343
+INTC,1989-01-11,0.516343,0.523474,0.509408,0.523474
+INTC,1989-01-12,0.523474,0.537442,0.523474,0.530605
+INTC,1989-01-13,0.530605,0.537442,0.523474,0.523474
+INTC,1989-01-16,0.523474,0.523474,0.516343,0.523474
+INTC,1989-01-17,0.516343,0.516343,0.495733,0.502473
+INTC,1989-01-18,0.502473,0.523474,0.502473,0.523474
+INTC,1989-01-19,0.523474,0.537442,0.523474,0.523474
+INTC,1989-01-20,0.530605,0.537442,0.516343,0.523474
+INTC,1989-01-23,0.516343,0.523474,0.509408,0.509408
+INTC,1989-01-24,0.502473,0.516343,0.495733,0.502473
+INTC,1989-01-25,0.509408,0.544475,0.509408,0.537442
+INTC,1989-01-26,0.544475,0.564988,0.530605,0.558444
+INTC,1989-01-27,0.551313,0.564988,0.551313,0.551313
+INTC,1989-01-30,0.551313,0.564988,0.551313,0.558444
+INTC,1989-01-31,0.558444,0.564988,0.551313,0.564988
+INTC,1989-02-01,0.572705,0.600349,0.558444,0.57925
+INTC,1989-02-02,0.57925,0.59312,0.57925,0.57925
+INTC,1989-02-03,0.586673,0.59312,0.572705,0.59312
+INTC,1989-02-06,0.59312,0.59312,0.57925,0.586673
+INTC,1989-02-07,0.57925,0.600349,0.57925,0.600349
+INTC,1989-02-08,0.59312,0.607284,0.572705,0.572705
+INTC,1989-02-09,0.572705,0.57925,0.558444,0.564988
+INTC,1989-02-10,0.551313,0.558444,0.530605,0.537442
+INTC,1989-02-13,0.537442,0.558444,0.530605,0.551313
+INTC,1989-02-14,0.558444,0.572705,0.551313,0.572705
+INTC,1989-02-15,0.564988,0.586673,0.558444,0.572705
+INTC,1989-02-16,0.572705,0.57925,0.564988,0.572705
+INTC,1989-02-17,0.572705,0.57925,0.564988,0.57925
+INTC,1989-02-21,0.57925,0.57925,0.558444,0.564988
+INTC,1989-02-22,0.564988,0.564988,0.544475,0.551313
+INTC,1989-02-23,0.551313,0.558444,0.544475,0.558444
+INTC,1989-02-24,0.551313,0.558444,0.544475,0.544475
+INTC,1989-02-27,0.551313,0.558444,0.544475,0.551313
+INTC,1989-02-28,0.551313,0.572705,0.551313,0.558444
+INTC,1989-03-01,0.558444,0.572705,0.551313,0.564988
+INTC,1989-03-02,0.564988,0.572705,0.558444,0.572705
+INTC,1989-03-03,0.572705,0.572705,0.564988,0.572705
+INTC,1989-03-06,0.572705,0.586673,0.564988,0.586673
+INTC,1989-03-07,0.586673,0.586673,0.572705,0.586673
+INTC,1989-03-08,0.57925,0.586673,0.572705,0.572705
+INTC,1989-03-09,0.57925,0.59312,0.57925,0.586673
+INTC,1989-03-10,0.572705,0.572705,0.564988,0.572705
+INTC,1989-03-13,0.572705,0.57925,0.572705,0.57925
+INTC,1989-03-14,0.572705,0.57925,0.551313,0.558444
+INTC,1989-03-15,0.558444,0.558444,0.537442,0.544475
+INTC,1989-03-16,0.544475,0.558444,0.537442,0.558444
+INTC,1989-03-17,0.537442,0.551313,0.530605,0.530605
+INTC,1989-03-20,0.530605,0.537442,0.509408,0.516343
+INTC,1989-03-21,0.523474,0.530605,0.516343,0.523474
+INTC,1989-03-22,0.523474,0.530605,0.502473,0.509408
+INTC,1989-03-23,0.509408,0.523474,0.502473,0.523474
+INTC,1989-03-27,0.523474,0.530605,0.523474,0.523474
+INTC,1989-03-28,0.523474,0.530605,0.523474,0.530605
+INTC,1989-03-29,0.530605,0.530605,0.523474,0.530605
+INTC,1989-03-30,0.530605,0.551313,0.523474,0.551313
+INTC,1989-03-31,0.551313,0.572705,0.551313,0.572705
+INTC,1989-04-03,0.572705,0.586673,0.558444,0.564988
+INTC,1989-04-04,0.558444,0.564988,0.537442,0.551313
+INTC,1989-04-05,0.551313,0.551313,0.537442,0.551313
+INTC,1989-04-06,0.551313,0.551313,0.544475,0.551313
+INTC,1989-04-07,0.551313,0.572705,0.551313,0.572705
+INTC,1989-04-10,0.572705,0.586673,0.572705,0.57925
+INTC,1989-04-11,0.586673,0.607284,0.586673,0.600349
+INTC,1989-04-12,0.614219,0.642255,0.607284,0.628286
+INTC,1989-04-13,0.656321,0.662963,0.614219,0.62135
+INTC,1989-04-14,0.628286,0.648897,0.62135,0.642255
+INTC,1989-04-17,0.642255,0.648897,0.628286,0.635124
+INTC,1989-04-18,0.635124,0.648897,0.635124,0.635124
+INTC,1989-04-19,0.642255,0.648897,0.635124,0.642255
+INTC,1989-04-20,0.642255,0.642255,0.62135,0.628286
+INTC,1989-04-21,0.628286,0.635124,0.62135,0.628286
+INTC,1989-04-24,0.628286,0.628286,0.614219,0.62135
+INTC,1989-04-25,0.628286,0.635124,0.614219,0.62135
+INTC,1989-04-26,0.62135,0.628286,0.607284,0.614219
+INTC,1989-04-27,0.607284,0.635124,0.607284,0.628286
+INTC,1989-04-28,0.628286,0.628286,0.62135,0.628286
+INTC,1989-05-01,0.62135,0.635124,0.614219,0.628286
+INTC,1989-05-02,0.628286,0.642255,0.62135,0.635124
+INTC,1989-05-03,0.635124,0.648897,0.628286,0.642255
+INTC,1989-05-04,0.642255,0.648897,0.635124,0.642255
+INTC,1989-05-05,0.642255,0.656321,0.635124,0.635124
+INTC,1989-05-08,0.635124,0.642255,0.62135,0.635124
+INTC,1989-05-09,0.642255,0.648897,0.628286,0.635124
+INTC,1989-05-10,0.642255,0.648897,0.628286,0.635124
+INTC,1989-05-11,0.642255,0.648897,0.635124,0.648897
+INTC,1989-05-12,0.648897,0.662963,0.648897,0.662963
+INTC,1989-05-15,0.656321,0.676931,0.656321,0.670387
+INTC,1989-05-16,0.670387,0.670387,0.662963,0.670387
+INTC,1989-05-17,0.670387,0.690997,0.662963,0.684062
+INTC,1989-05-18,0.684062,0.705063,0.684062,0.698128
+INTC,1989-05-19,0.705063,0.718836,0.698128,0.711706
+INTC,1989-05-22,0.711706,0.711706,0.698128,0.698128
+INTC,1989-05-23,0.698128,0.698128,0.676931,0.676931
+INTC,1989-05-24,0.684062,0.690997,0.676931,0.690997
+INTC,1989-05-25,0.684062,0.698128,0.684062,0.690997
+INTC,1989-05-26,0.684062,0.698128,0.684062,0.698128
+INTC,1989-05-30,0.698128,0.711706,0.698128,0.705063
+INTC,1989-05-31,0.698128,0.718836,0.698128,0.705063
+INTC,1989-06-01,0.705063,0.726065,0.705063,0.718836
+INTC,1989-06-02,0.718836,0.732902,0.705063,0.718836
+INTC,1989-06-05,0.718836,0.726065,0.670387,0.670387
+INTC,1989-06-06,0.684062,0.698128,0.676931,0.690997
+INTC,1989-06-07,0.698128,0.711706,0.690997,0.698128
+INTC,1989-06-08,0.705063,0.711706,0.684062,0.684062
+INTC,1989-06-09,0.690997,0.698128,0.670387,0.676931
+INTC,1989-06-12,0.676931,0.698128,0.670387,0.698128
+INTC,1989-06-13,0.690997,0.690997,0.662963,0.670387
+INTC,1989-06-14,0.670387,0.670387,0.648897,0.656321
+INTC,1989-06-15,0.656321,0.662963,0.628286,0.648897
+INTC,1989-06-16,0.648897,0.656321,0.642255,0.656321
+INTC,1989-06-19,0.656321,0.656321,0.648897,0.656321
+INTC,1989-06-20,0.648897,0.662963,0.635124,0.635124
+INTC,1989-06-21,0.635124,0.648897,0.635124,0.648897
+INTC,1989-06-22,0.648897,0.670387,0.642255,0.662963
+INTC,1989-06-23,0.670387,0.670387,0.656321,0.670387
+INTC,1989-06-26,0.670387,0.690997,0.662963,0.676931
+INTC,1989-06-27,0.676931,0.698128,0.676931,0.684062
+INTC,1989-06-28,0.670387,0.670387,0.648897,0.670387
+INTC,1989-06-29,0.662963,0.662963,0.62135,0.628286
+INTC,1989-06-30,0.62135,0.628286,0.607284,0.628286
+INTC,1989-07-03,0.628286,0.628286,0.614219,0.62135
+INTC,1989-07-05,0.62135,0.62135,0.607284,0.614219
+INTC,1989-07-06,0.607284,0.62135,0.607284,0.614219
+INTC,1989-07-07,0.614219,0.635124,0.607284,0.628286
+INTC,1989-07-10,0.635124,0.656321,0.62135,0.648897
+INTC,1989-07-11,0.648897,0.656321,0.642255,0.648897
+INTC,1989-07-12,0.648897,0.648897,0.635124,0.648897
+INTC,1989-07-13,0.648897,0.648897,0.642255,0.642255
+INTC,1989-07-14,0.642255,0.648897,0.635124,0.648897
+INTC,1989-07-17,0.648897,0.684062,0.648897,0.684062
+INTC,1989-07-18,0.670387,0.670387,0.62135,0.628286
+INTC,1989-07-19,0.635124,0.635124,0.600349,0.62135
+INTC,1989-07-20,0.62135,0.635124,0.62135,0.62135
+INTC,1989-07-21,0.62135,0.642255,0.62135,0.642255
+INTC,1989-07-24,0.635124,0.642255,0.62135,0.62135
+INTC,1989-07-25,0.62135,0.635124,0.607284,0.614219
+INTC,1989-07-26,0.614219,0.62135,0.600349,0.62135
+INTC,1989-07-27,0.62135,0.648897,0.62135,0.642255
+INTC,1989-07-28,0.642255,0.648897,0.628286,0.648897
+INTC,1989-07-31,0.648897,0.662963,0.642255,0.662963
+INTC,1989-08-01,0.662963,0.670387,0.635124,0.635124
+INTC,1989-08-02,0.642255,0.648897,0.628286,0.648897
+INTC,1989-08-03,0.648897,0.676931,0.648897,0.670387
+INTC,1989-08-04,0.670387,0.698128,0.670387,0.690997
+INTC,1989-08-07,0.698128,0.718836,0.690997,0.711706
+INTC,1989-08-08,0.718836,0.718836,0.705063,0.718836
+INTC,1989-08-09,0.711706,0.718836,0.684062,0.684062
+INTC,1989-08-10,0.684062,0.690997,0.670387,0.676931
+INTC,1989-08-11,0.690997,0.690997,0.656321,0.670387
+INTC,1989-08-14,0.662963,0.670387,0.648897,0.656321
+INTC,1989-08-15,0.648897,0.662963,0.648897,0.656321
+INTC,1989-08-16,0.648897,0.662963,0.614219,0.628286
+INTC,1989-08-17,0.628286,0.648897,0.62135,0.642255
+INTC,1989-08-18,0.642255,0.648897,0.635124,0.642255
+INTC,1989-08-21,0.635124,0.642255,0.62135,0.62135
+INTC,1989-08-22,0.628286,0.635124,0.614219,0.635124
+INTC,1989-08-23,0.628286,0.656321,0.628286,0.656321
+INTC,1989-08-24,0.656321,0.662963,0.648897,0.662963
+INTC,1989-08-25,0.662963,0.670387,0.656321,0.670387
+INTC,1989-08-28,0.670387,0.670387,0.648897,0.662963
+INTC,1989-08-29,0.662963,0.662963,0.648897,0.648897
+INTC,1989-08-30,0.648897,0.656321,0.648897,0.656321
+INTC,1989-08-31,0.648897,0.656321,0.648897,0.648897
+INTC,1989-09-01,0.648897,0.662963,0.648897,0.656321
+INTC,1989-09-05,0.656321,0.676931,0.656321,0.662963
+INTC,1989-09-06,0.662963,0.662963,0.648897,0.648897
+INTC,1989-09-07,0.648897,0.662963,0.648897,0.648897
+INTC,1989-09-08,0.648897,0.648897,0.635124,0.648897
+INTC,1989-09-11,0.642255,0.656321,0.642255,0.648897
+INTC,1989-09-12,0.648897,0.676931,0.648897,0.670387
+INTC,1989-09-13,0.684062,0.698128,0.670387,0.676931
+INTC,1989-09-14,0.676931,0.684062,0.670387,0.670387
+INTC,1989-09-15,0.670387,0.676931,0.670387,0.676931
+INTC,1989-09-18,0.676931,0.676931,0.656321,0.662963
+INTC,1989-09-19,0.670387,0.670387,0.656321,0.670387
+INTC,1989-09-20,0.670387,0.684062,0.662963,0.676931
+INTC,1989-09-21,0.676931,0.698128,0.676931,0.690997
+INTC,1989-09-22,0.690997,0.698128,0.676931,0.690997
+INTC,1989-09-25,0.690997,0.698128,0.684062,0.690997
+INTC,1989-09-26,0.698128,0.698128,0.684062,0.698128
+INTC,1989-09-27,0.676931,0.698128,0.670387,0.684062
+INTC,1989-09-28,0.684062,0.698128,0.684062,0.698128
+INTC,1989-09-29,0.690997,0.705063,0.690997,0.698128
+INTC,1989-10-02,0.698128,0.711706,0.698128,0.705063
+INTC,1989-10-03,0.698128,0.711706,0.684062,0.690997
+INTC,1989-10-04,0.690997,0.718836,0.676931,0.705063
+INTC,1989-10-05,0.705063,0.732902,0.698128,0.718836
+INTC,1989-10-06,0.726065,0.732902,0.718836,0.726065
+INTC,1989-10-09,0.718836,0.754197,0.718836,0.754197
+INTC,1989-10-10,0.754197,0.760644,0.726065,0.739838
+INTC,1989-10-11,0.732902,0.732902,0.718836,0.732902
+INTC,1989-10-12,0.732902,0.739838,0.726065,0.732902
+INTC,1989-10-13,0.739838,0.760644,0.684062,0.690997
+INTC,1989-10-16,0.662963,0.718836,0.648897,0.718836
+INTC,1989-10-17,0.711706,0.746675,0.698128,0.726065
+INTC,1989-10-18,0.726065,0.739838,0.711706,0.732902
+INTC,1989-10-19,0.739838,0.760644,0.732902,0.754197
+INTC,1989-10-20,0.754197,0.760644,0.739838,0.754197
+INTC,1989-10-23,0.760644,0.760644,0.718836,0.726065
+INTC,1989-10-24,0.718836,0.718836,0.698128,0.718836
+INTC,1989-10-25,0.718836,0.718836,0.705063,0.711706
+INTC,1989-10-26,0.670387,0.711706,0.670387,0.698128
+INTC,1989-10-27,0.698128,0.698128,0.676931,0.690997
+INTC,1989-10-30,0.698128,0.705063,0.690997,0.705063
+INTC,1989-10-31,0.705063,0.732902,0.698128,0.732902
+INTC,1989-11-01,0.726065,0.739838,0.705063,0.718836
+INTC,1989-11-02,0.698128,0.705063,0.670387,0.684062
+INTC,1989-11-03,0.684062,0.698128,0.662963,0.662963
+INTC,1989-11-06,0.670387,0.670387,0.642255,0.648897
+INTC,1989-11-07,0.648897,0.690997,0.642255,0.684062
+INTC,1989-11-08,0.690997,0.711706,0.684062,0.690997
+INTC,1989-11-09,0.698128,0.698128,0.676931,0.698128
+INTC,1989-11-10,0.698128,0.732902,0.698128,0.711706
+INTC,1989-11-13,0.711706,0.726065,0.705063,0.718836
+INTC,1989-11-14,0.718836,0.726065,0.698128,0.718836
+INTC,1989-11-15,0.711706,0.732902,0.705063,0.732902
+INTC,1989-11-16,0.739838,0.739838,0.718836,0.726065
+INTC,1989-11-17,0.726065,0.746675,0.726065,0.739838
+INTC,1989-11-20,0.739838,0.746675,0.711706,0.726065
+INTC,1989-11-21,0.718836,0.732902,0.711706,0.726065
+INTC,1989-11-22,0.732902,0.760644,0.726065,0.746675
+INTC,1989-11-24,0.754197,0.754197,0.746675,0.754197
+INTC,1989-11-27,0.754197,0.754197,0.739838,0.754197
+INTC,1989-11-28,0.746675,0.754197,0.746675,0.746675
+INTC,1989-11-29,0.746675,0.760644,0.726065,0.754197
+INTC,1989-11-30,0.754197,0.760644,0.746675,0.754197
+INTC,1989-12-01,0.754197,0.774905,0.754197,0.767774
+INTC,1989-12-04,0.767774,0.781743,0.767774,0.774905
+INTC,1989-12-05,0.774905,0.781743,0.760644,0.767774
+INTC,1989-12-06,0.767774,0.767774,0.754197,0.754197
+INTC,1989-12-07,0.760644,0.760644,0.746675,0.754197
+INTC,1989-12-08,0.746675,0.760644,0.718836,0.726065
+INTC,1989-12-11,0.726065,0.726065,0.690997,0.705063
+INTC,1989-12-12,0.698128,0.711706,0.684062,0.698128
+INTC,1989-12-13,0.698128,0.705063,0.690997,0.698128
+INTC,1989-12-14,0.698128,0.698128,0.670387,0.684062
+INTC,1989-12-15,0.684062,0.690997,0.662963,0.670387
+INTC,1989-12-18,0.670387,0.670387,0.648897,0.656321
+INTC,1989-12-19,0.648897,0.676931,0.648897,0.670387
+INTC,1989-12-20,0.684062,0.698128,0.676931,0.684062
+INTC,1989-12-21,0.690997,0.726065,0.684062,0.726065
+INTC,1989-12-22,0.718836,0.739838,0.718836,0.718836
+INTC,1989-12-26,0.718836,0.726065,0.705063,0.711706
+INTC,1989-12-27,0.718836,0.746675,0.718836,0.739838
+INTC,1989-12-28,0.739838,0.746675,0.732902,0.739838
+INTC,1989-12-29,0.746675,0.754197,0.739838,0.746675
+INTC,1990-01-02,0.746675,0.781743,0.739838,0.781743
+INTC,1990-01-03,0.781743,0.788678,0.760644,0.760644
+INTC,1990-01-04,0.767774,0.781743,0.746675,0.774905
+INTC,1990-01-05,0.774905,0.781743,0.767774,0.767774
+INTC,1990-01-08,0.774905,0.788678,0.767774,0.781743
+INTC,1990-01-09,0.795613,0.816909,0.795613,0.802549
+INTC,1990-01-10,0.795613,0.809583,0.767774,0.781743
+INTC,1990-01-11,0.781743,0.795613,0.774905,0.781743
+INTC,1990-01-12,0.767774,0.781743,0.760644,0.767774
+INTC,1990-01-15,0.767774,0.774905,0.754197,0.767774
+INTC,1990-01-16,0.767774,0.823844,0.760644,0.816909
+INTC,1990-01-17,0.816909,0.837617,0.816909,0.816909
+INTC,1990-01-18,0.816909,0.816909,0.795613,0.809583
+INTC,1990-01-19,0.816909,0.830877,0.816909,0.823844
+INTC,1990-01-22,0.823844,0.823844,0.795613,0.795613
+INTC,1990-01-23,0.816909,0.816909,0.795613,0.795613
+INTC,1990-01-24,0.781743,0.830877,0.767774,0.823844
+INTC,1990-01-25,0.830877,0.851585,0.823844,0.830877
+INTC,1990-01-26,0.830877,0.865847,0.830877,0.844552
+INTC,1990-01-29,0.844552,0.858618,0.809583,0.830877
+INTC,1990-01-30,0.823844,0.830877,0.809583,0.823844
+INTC,1990-01-31,0.823844,0.858618,0.823844,0.858618
+INTC,1990-02-01,0.858618,0.865847,0.844552,0.844552
+INTC,1990-02-02,0.844552,0.872294,0.844552,0.858618
+INTC,1990-02-05,0.844552,0.872294,0.844552,0.872294
+INTC,1990-02-06,0.872294,0.872294,0.844552,0.872294
+INTC,1990-02-07,0.865847,0.893393,0.858618,0.872294
+INTC,1990-02-08,0.872294,0.900133,0.872294,0.879522
+INTC,1990-02-09,0.879522,0.886457,0.865847,0.872294
+INTC,1990-02-12,0.872294,0.872294,0.844552,0.851585
+INTC,1990-02-13,0.851585,0.872294,0.844552,0.865847
+INTC,1990-02-14,0.858618,0.872294,0.858618,0.872294
+INTC,1990-02-15,0.858618,0.872294,0.844552,0.872294
+INTC,1990-02-16,0.872294,0.886457,0.865847,0.872294
+INTC,1990-02-20,0.851585,0.858618,0.830877,0.844552
+INTC,1990-02-21,0.837617,0.851585,0.823844,0.844552
+INTC,1990-02-22,0.851585,0.858618,0.837617,0.844552
+INTC,1990-02-23,0.823844,0.844552,0.823844,0.837617
+INTC,1990-02-26,0.837617,0.858618,0.830877,0.858618
+INTC,1990-02-27,0.858618,0.872294,0.844552,0.858618
+INTC,1990-02-28,0.858618,0.872294,0.858618,0.872294
+INTC,1990-03-01,0.872294,0.893393,0.865847,0.879522
+INTC,1990-03-02,0.886457,0.893393,0.872294,0.886457
+INTC,1990-03-05,0.879522,0.886457,0.865847,0.865847
+INTC,1990-03-06,0.865847,0.886457,0.844552,0.879522
+INTC,1990-03-07,0.886457,0.893393,0.865847,0.872294
+INTC,1990-03-08,0.865847,0.872294,0.851585,0.872294
+INTC,1990-03-09,0.872294,0.886457,0.872294,0.879522
+INTC,1990-03-12,0.872294,0.872294,0.844552,0.872294
+INTC,1990-03-13,0.872294,0.886457,0.865847,0.865847
+INTC,1990-03-14,0.865847,0.872294,0.844552,0.865847
+INTC,1990-03-15,0.851585,0.872294,0.844552,0.872294
+INTC,1990-03-16,0.893393,0.935396,0.872294,0.914296
+INTC,1990-03-19,0.914296,0.949462,0.914296,0.942526
+INTC,1990-03-20,0.942526,0.949462,0.928069,0.935396
+INTC,1990-03-21,0.935396,0.942526,0.914296,0.921623
+INTC,1990-03-22,0.914296,0.921623,0.900133,0.914296
+INTC,1990-03-23,0.914296,0.935396,0.914296,0.921623
+INTC,1990-03-26,0.921623,0.935396,0.914296,0.928069
+INTC,1990-03-27,0.921623,0.935396,0.914296,0.935396
+INTC,1990-03-28,0.928069,0.935396,0.914296,0.921623
+INTC,1990-03-29,0.921623,0.921623,0.907947,0.907947
+INTC,1990-03-30,0.907947,0.928069,0.907947,0.907947
+INTC,1990-04-02,0.893393,0.907947,0.886457,0.907947
+INTC,1990-04-03,0.900133,0.921623,0.900133,0.914296
+INTC,1990-04-04,0.914296,0.935396,0.914296,0.921623
+INTC,1990-04-05,0.914296,0.921623,0.907947,0.914296
+INTC,1990-04-06,0.914296,0.914296,0.893393,0.900133
+INTC,1990-04-09,0.893393,0.907947,0.893393,0.900133
+INTC,1990-04-10,0.893393,0.914296,0.893393,0.914296
+INTC,1990-04-11,0.928069,0.949462,0.921623,0.928069
+INTC,1990-04-12,0.949462,0.956202,0.921623,0.921623
+INTC,1990-04-16,0.928069,0.935396,0.914296,0.921623
+INTC,1990-04-17,0.914296,0.928069,0.907947,0.921623
+INTC,1990-04-18,0.921623,0.928069,0.893393,0.893393
+INTC,1990-04-19,0.893393,0.893393,0.872294,0.872294
+INTC,1990-04-20,0.872294,0.886457,0.865847,0.872294
+INTC,1990-04-23,0.872294,0.872294,0.844552,0.858618
+INTC,1990-04-24,0.865847,0.865847,0.844552,0.844552
+INTC,1990-04-25,0.844552,0.872294,0.844552,0.865847
+INTC,1990-04-26,0.872294,0.872294,0.851585,0.872294
+INTC,1990-04-27,0.872294,0.872294,0.851585,0.858618
+INTC,1990-04-30,0.851585,0.865847,0.844552,0.858618
+INTC,1990-05-01,0.858618,0.872294,0.858618,0.858618
+INTC,1990-05-02,0.858618,0.872294,0.858618,0.872294
+INTC,1990-05-03,0.879522,0.893393,0.872294,0.893393
+INTC,1990-05-04,0.900133,0.921623,0.893393,0.914296
+INTC,1990-05-07,0.921623,0.942526,0.914296,0.935396
+INTC,1990-05-08,0.942526,0.942526,0.914296,0.935396
+INTC,1990-05-09,0.935396,0.942526,0.928069,0.942526
+INTC,1990-05-10,0.942526,0.949462,0.914296,0.942526
+INTC,1990-05-11,0.942526,0.977203,0.935396,0.977203
+INTC,1990-05-14,0.977203,0.984237,0.97017,0.97017
+INTC,1990-05-15,0.97017,0.97017,0.949462,0.97017
+INTC,1990-05-16,0.97017,0.97017,0.949462,0.97017
+INTC,1990-05-17,0.97017,0.984237,0.97017,0.977203
+INTC,1990-05-18,0.97017,0.984237,0.97017,0.977203
+INTC,1990-05-21,0.984237,0.991075,0.97017,0.991075
+INTC,1990-05-22,0.991075,1.00523,0.991075,0.998494
+INTC,1990-05-23,0.998494,1.03982,0.991075,1.03982
+INTC,1990-05-24,1.03982,1.06101,1.03982,1.04705
+INTC,1990-05-25,1.04705,1.04705,1.02594,1.03318
+INTC,1990-05-29,1.03318,1.06101,1.03318,1.05417
+INTC,1990-05-30,1.06101,1.06804,1.03982,1.03982
+INTC,1990-05-31,1.03318,1.04705,1.02594,1.04705
+INTC,1990-06-01,1.04705,1.06101,1.03318,1.03318
+INTC,1990-06-04,1.03318,1.05417,1.01911,1.05417
+INTC,1990-06-05,1.05417,1.06101,1.01911,1.02594
+INTC,1990-06-06,1.01911,1.03982,1.01207,1.03982
+INTC,1990-06-07,1.03318,1.03982,1.01207,1.01911
+INTC,1990-06-08,1.01911,1.01911,0.991075,1.01207
+INTC,1990-06-11,0.998494,1.03318,0.998494,1.03318
+INTC,1990-06-12,1.03982,1.04705,1.01911,1.03982
+INTC,1990-06-13,1.03982,1.04705,1.03318,1.03982
+INTC,1990-06-14,1.03982,1.06101,1.02594,1.03982
+INTC,1990-06-15,1.03982,1.06101,1.03982,1.04705
+INTC,1990-06-18,1.03982,1.03982,1.01911,1.01911
+INTC,1990-06-19,1.02594,1.03318,1.01911,1.01911
+INTC,1990-06-20,1.02594,1.03318,1.01911,1.03318
+INTC,1990-06-21,1.03318,1.03318,1.01911,1.02594
+INTC,1990-06-22,1.03318,1.03982,0.998494,0.998494
+INTC,1990-06-25,0.998494,1.01911,0.984237,0.991075
+INTC,1990-06-26,0.991075,1.00523,0.984237,0.991075
+INTC,1990-06-27,0.991075,1.00523,0.977203,0.998494
+INTC,1990-06-28,0.998494,1.00523,0.991075,1.00523
+INTC,1990-06-29,1.01207,1.03982,1.00523,1.01911
+INTC,1990-07-02,1.01911,1.03318,1.01911,1.03318
+INTC,1990-07-03,1.02594,1.03982,1.01911,1.03318
+INTC,1990-07-05,1.03318,1.03982,1.01911,1.01911
+INTC,1990-07-06,1.01911,1.02594,1.01207,1.01911
+INTC,1990-07-09,1.01911,1.02594,1.00523,1.01911
+INTC,1990-07-10,1.01911,1.01911,0.998494,1.00523
+INTC,1990-07-11,1.00523,1.04705,0.998494,1.03982
+INTC,1990-07-12,1.04705,1.06804,1.03318,1.06101
+INTC,1990-07-13,1.06101,1.11005,1.06101,1.08895
+INTC,1990-07-16,1.08895,1.11689,1.07508,1.11689
+INTC,1990-07-17,1.11689,1.13066,1.08895,1.09579
+INTC,1990-07-18,1.08895,1.10292,1.04705,1.05417
+INTC,1990-07-19,1.03982,1.04705,1.01911,1.03982
+INTC,1990-07-20,1.03982,1.03982,0.97017,0.977203
+INTC,1990-07-23,0.977203,0.984237,0.956202,0.97017
+INTC,1990-07-24,0.977203,0.977203,0.851585,0.942526
+INTC,1990-07-25,0.942526,0.949462,0.928069,0.942526
+INTC,1990-07-26,0.942526,0.97017,0.942526,0.949462
+INTC,1990-07-27,0.949462,0.963235,0.942526,0.942526
+INTC,1990-07-30,0.935396,0.942526,0.907947,0.942526
+INTC,1990-07-31,0.942526,0.97017,0.942526,0.97017
+INTC,1990-08-01,0.97017,0.97017,0.914296,0.921623
+INTC,1990-08-02,0.893393,0.900133,0.872294,0.872294
+INTC,1990-08-03,0.872294,0.872294,0.795613,0.851585
+INTC,1990-08-06,0.802549,0.844552,0.781743,0.809583
+INTC,1990-08-07,0.823844,0.837617,0.802549,0.823844
+INTC,1990-08-08,0.823844,0.830877,0.795613,0.809583
+INTC,1990-08-09,0.823844,0.865847,0.809583,0.851585
+INTC,1990-08-10,0.851585,0.851585,0.816909,0.830877
+INTC,1990-08-13,0.823844,0.858618,0.802549,0.830877
+INTC,1990-08-14,0.830877,0.830877,0.795613,0.802549
+INTC,1990-08-15,0.802549,0.816909,0.795613,0.802549
+INTC,1990-08-16,0.795613,0.809583,0.781743,0.781743
+INTC,1990-08-17,0.774905,0.781743,0.718836,0.746675
+INTC,1990-08-20,0.739838,0.746675,0.711706,0.718836
+INTC,1990-08-21,0.711706,0.718836,0.684062,0.698128
+INTC,1990-08-22,0.711706,0.718836,0.690997,0.698128
+INTC,1990-08-23,0.684062,0.746675,0.662963,0.718836
+INTC,1990-08-24,0.746675,0.781743,0.718836,0.781743
+INTC,1990-08-27,0.795613,0.816909,0.774905,0.788678
+INTC,1990-08-28,0.781743,0.788678,0.767774,0.774905
+INTC,1990-08-29,0.767774,0.767774,0.739838,0.760644
+INTC,1990-08-30,0.760644,0.767774,0.718836,0.718836
+INTC,1990-08-31,0.718836,0.726065,0.676931,0.726065
+INTC,1990-09-04,0.718836,0.732902,0.705063,0.726065
+INTC,1990-09-05,0.718836,0.726065,0.705063,0.705063
+INTC,1990-09-06,0.705063,0.711706,0.670387,0.676931
+INTC,1990-09-07,0.676931,0.698128,0.648897,0.690997
+INTC,1990-09-10,0.705063,0.718836,0.698128,0.705063
+INTC,1990-09-11,0.698128,0.705063,0.684062,0.698128
+INTC,1990-09-12,0.698128,0.718836,0.684062,0.711706
+INTC,1990-09-13,0.718836,0.726065,0.698128,0.698128
+INTC,1990-09-14,0.698128,0.711706,0.684062,0.711706
+INTC,1990-09-17,0.698128,0.726065,0.698128,0.711706
+INTC,1990-09-18,0.711706,0.726065,0.698128,0.726065
+INTC,1990-09-19,0.726065,0.746675,0.718836,0.732902
+INTC,1990-09-20,0.739838,0.739838,0.711706,0.718836
+INTC,1990-09-21,0.718836,0.718836,0.705063,0.711706
+INTC,1990-09-24,0.711706,0.718836,0.698128,0.698128
+INTC,1990-09-25,0.705063,0.732902,0.690997,0.732902
+INTC,1990-09-26,0.726065,0.732902,0.705063,0.711706
+INTC,1990-09-27,0.711706,0.718836,0.684062,0.698128
+INTC,1990-09-28,0.690997,0.726065,0.676931,0.718836
+INTC,1990-10-01,0.718836,0.746675,0.711706,0.739838
+INTC,1990-10-02,0.746675,0.767774,0.746675,0.746675
+INTC,1990-10-03,0.746675,0.746675,0.711706,0.718836
+INTC,1990-10-04,0.718836,0.726065,0.690997,0.698128
+INTC,1990-10-05,0.684062,0.718836,0.676931,0.711706
+INTC,1990-10-08,0.718836,0.732902,0.705063,0.711706
+INTC,1990-10-09,0.690997,0.698128,0.648897,0.656321
+INTC,1990-10-10,0.656321,0.676931,0.642255,0.648897
+INTC,1990-10-11,0.648897,0.648897,0.607284,0.635124
+INTC,1990-10-12,0.628286,0.648897,0.614219,0.648897
+INTC,1990-10-15,0.670387,0.684062,0.656321,0.684062
+INTC,1990-10-16,0.684062,0.684062,0.670387,0.670387
+INTC,1990-10-17,0.670387,0.705063,0.670387,0.698128
+INTC,1990-10-18,0.705063,0.746675,0.698128,0.739838
+INTC,1990-10-19,0.746675,0.774905,0.739838,0.754197
+INTC,1990-10-22,0.746675,0.774905,0.746675,0.767774
+INTC,1990-10-23,0.767774,0.781743,0.760644,0.767774
+INTC,1990-10-24,0.767774,0.767774,0.746675,0.760644
+INTC,1990-10-25,0.754197,0.760644,0.698128,0.739838
+INTC,1990-10-26,0.732902,0.739838,0.718836,0.718836
+INTC,1990-10-29,0.718836,0.726065,0.698128,0.705063
+INTC,1990-10-30,0.698128,0.732902,0.698128,0.718836
+INTC,1990-10-31,0.739838,0.739838,0.718836,0.726065
+INTC,1990-11-01,0.718836,0.732902,0.705063,0.726065
+INTC,1990-11-02,0.732902,0.767774,0.726065,0.760644
+INTC,1990-11-05,0.767774,0.795613,0.760644,0.788678
+INTC,1990-11-06,0.788678,0.802549,0.781743,0.781743
+INTC,1990-11-07,0.781743,0.788678,0.746675,0.746675
+INTC,1990-11-08,0.739838,0.767774,0.739838,0.767774
+INTC,1990-11-09,0.767774,0.802549,0.760644,0.781743
+INTC,1990-11-12,0.788678,0.809583,0.767774,0.809583
+INTC,1990-11-13,0.802549,0.837617,0.802549,0.823844
+INTC,1990-11-14,0.823844,0.830877,0.816909,0.823844
+INTC,1990-11-15,0.823844,0.823844,0.795613,0.795613
+INTC,1990-11-16,0.795613,0.809583,0.774905,0.802549
+INTC,1990-11-19,0.802549,0.830877,0.802549,0.809583
+INTC,1990-11-20,0.809583,0.816909,0.795613,0.795613
+INTC,1990-11-21,0.795613,0.802549,0.774905,0.788678
+INTC,1990-11-23,0.788678,0.788678,0.767774,0.767774
+INTC,1990-11-26,0.760644,0.781743,0.739838,0.781743
+INTC,1990-11-27,0.781743,0.809583,0.767774,0.809583
+INTC,1990-11-28,0.802549,0.823844,0.802549,0.823844
+INTC,1990-11-29,0.816909,0.823844,0.802549,0.823844
+INTC,1990-11-30,0.816909,0.823844,0.788678,0.816909
+INTC,1990-12-03,0.823844,0.830877,0.816909,0.823844
+INTC,1990-12-04,0.823844,0.844552,0.816909,0.830877
+INTC,1990-12-05,0.823844,0.830877,0.809583,0.830877
+INTC,1990-12-06,0.844552,0.851585,0.830877,0.830877
+INTC,1990-12-07,0.830877,0.844552,0.816909,0.823844
+INTC,1990-12-10,0.823844,0.830877,0.816909,0.823844
+INTC,1990-12-11,0.809583,0.830877,0.774905,0.774905
+INTC,1990-12-12,0.781743,0.795613,0.767774,0.795613
+INTC,1990-12-13,0.795613,0.795613,0.774905,0.788678
+INTC,1990-12-14,0.774905,0.781743,0.767774,0.781743
+INTC,1990-12-17,0.760644,0.774905,0.754197,0.774905
+INTC,1990-12-18,0.781743,0.809583,0.774905,0.809583
+INTC,1990-12-19,0.809583,0.823844,0.802549,0.823844
+INTC,1990-12-20,0.816909,0.851585,0.809583,0.844552
+INTC,1990-12-21,0.851585,0.872294,0.844552,0.872294
+INTC,1990-12-24,0.865847,0.872294,0.837617,0.844552
+INTC,1990-12-26,0.844552,0.851585,0.816909,0.816909
+INTC,1990-12-27,0.823844,0.830877,0.802549,0.802549
+INTC,1990-12-28,0.795613,0.823844,0.788678,0.823844
+INTC,1990-12-31,0.823844,0.844552,0.823844,0.837617
+INTC,1991-01-02,0.823844,0.844552,0.823844,0.837617
+INTC,1991-01-03,0.837617,0.851585,0.830877,0.837617
+INTC,1991-01-04,0.837617,0.865847,0.830877,0.844552
+INTC,1991-01-07,0.830877,0.844552,0.830877,0.830877
+INTC,1991-01-08,0.830877,0.844552,0.823844,0.823844
+INTC,1991-01-09,0.830877,0.872294,0.830877,0.830877
+INTC,1991-01-10,0.837617,0.844552,0.823844,0.844552
+INTC,1991-01-11,0.844552,0.872294,0.837617,0.865847
+INTC,1991-01-14,0.844552,0.865847,0.837617,0.858618
+INTC,1991-01-15,0.858618,0.886457,0.858618,0.879522
+INTC,1991-01-16,0.886457,0.928069,0.886457,0.914296
+INTC,1991-01-17,0.942526,0.977203,0.872294,0.914296
+INTC,1991-01-18,0.893393,0.956202,0.893393,0.949462
+INTC,1991-01-21,0.949462,0.991075,0.942526,0.977203
+INTC,1991-01-22,0.977203,0.984237,0.942526,0.949462
+INTC,1991-01-23,0.942526,0.97017,0.935396,0.956202
+INTC,1991-01-24,0.956202,0.97017,0.942526,0.949462
+INTC,1991-01-25,0.949462,0.977203,0.942526,0.956202
+INTC,1991-01-28,0.949462,0.963235,0.935396,0.956202
+INTC,1991-01-29,0.956202,0.977203,0.942526,0.97017
+INTC,1991-01-30,0.942526,0.97017,0.942526,0.97017
+INTC,1991-01-31,0.97017,0.991075,0.97017,0.991075
+INTC,1991-02-01,0.991075,1.04705,0.991075,1.01911
+INTC,1991-02-04,1.02594,1.02594,0.991075,1.01911
+INTC,1991-02-05,1.02594,1.05417,1.01207,1.03982
+INTC,1991-02-06,1.03318,1.08895,1.02594,1.08895
+INTC,1991-02-07,1.08182,1.08895,1.06101,1.06804
+INTC,1991-02-08,1.06101,1.06804,1.03318,1.05417
+INTC,1991-02-11,1.04705,1.08895,1.03982,1.07508
+INTC,1991-02-12,1.06804,1.06804,0.998494,1.04705
+INTC,1991-02-13,1.03982,1.04705,1.01911,1.03982
+INTC,1991-02-14,1.04705,1.05417,1.01207,1.02594
+INTC,1991-02-15,1.03318,1.06804,1.02594,1.06101
+INTC,1991-02-19,1.06101,1.08895,1.05417,1.08895
+INTC,1991-02-20,1.08182,1.10292,1.06804,1.08182
+INTC,1991-02-21,1.08182,1.10292,1.06804,1.07508
+INTC,1991-02-22,1.07508,1.11005,1.06804,1.08182
+INTC,1991-02-25,1.09579,1.10292,1.08182,1.08895
+INTC,1991-02-26,1.07508,1.08182,1.06804,1.07508
+INTC,1991-02-27,1.07508,1.09579,1.06101,1.06804
+INTC,1991-02-28,1.06804,1.06804,1.02594,1.03982
+INTC,1991-03-01,1.03318,1.06101,1.02594,1.03982
+INTC,1991-03-04,1.02594,1.04705,1.01911,1.03982
+INTC,1991-03-05,1.05417,1.12372,1.03982,1.11689
+INTC,1991-03-06,1.12372,1.14453,1.11689,1.11689
+INTC,1991-03-07,1.11689,1.13066,1.08895,1.12372
+INTC,1991-03-08,1.13769,1.14453,1.11689,1.11689
+INTC,1991-03-11,1.05417,1.06101,0.991075,0.991075
+INTC,1991-03-12,0.991075,1.01911,0.977203,0.984237
+INTC,1991-03-13,1.00523,1.03982,0.991075,1.03318
+INTC,1991-03-14,1.05417,1.06804,1.02594,1.03318
+INTC,1991-03-15,1.03982,1.03982,1.01207,1.02594
+INTC,1991-03-18,1.01911,1.04705,0.97017,1.01911
+INTC,1991-03-19,0.998494,0.998494,0.949462,0.984237
+INTC,1991-03-20,0.977203,1.00523,0.97017,1.00523
+INTC,1991-03-21,1.00523,1.01911,0.956202,0.97017
+INTC,1991-03-22,0.956202,0.977203,0.942526,0.949462
+INTC,1991-03-25,0.942526,0.977203,0.942526,0.956202
+INTC,1991-03-26,0.956202,1.02594,0.956202,1.01911
+INTC,1991-03-27,1.02594,1.03982,1.01911,1.03318
+INTC,1991-03-28,1.02594,1.03318,1.01207,1.01911
+INTC,1991-04-01,1.01911,1.03318,1.00523,1.03318
+INTC,1991-04-02,1.03982,1.06804,1.03982,1.05417
+INTC,1991-04-03,1.05417,1.08182,1.03982,1.06804
+INTC,1991-04-04,1.07508,1.08895,1.06101,1.06804
+INTC,1991-04-05,1.06804,1.08182,1.03982,1.04705
+INTC,1991-04-08,1.03982,1.06101,1.02594,1.05417
+INTC,1991-04-09,1.04705,1.06804,1.00523,1.01207
+INTC,1991-04-10,1.01911,1.03982,1.01207,1.03318
+INTC,1991-04-11,1.10292,1.13769,1.08895,1.13066
+INTC,1991-04-12,1.13769,1.1798,1.13066,1.1798
+INTC,1991-04-15,1.1798,1.1798,1.13066,1.17237
+INTC,1991-04-16,1.17237,1.18653,1.13769,1.18653
+INTC,1991-04-17,1.18653,1.20051,1.1798,1.18653
+INTC,1991-04-18,1.1798,1.18653,1.16612,1.16612
+INTC,1991-04-19,1.1586,1.16612,1.13769,1.15176
+INTC,1991-04-22,1.13769,1.17237,1.13769,1.1586
+INTC,1991-04-23,1.16612,1.1798,1.15176,1.16612
+INTC,1991-04-24,1.16612,1.19357,1.16612,1.19357
+INTC,1991-04-25,1.18653,1.18653,1.13769,1.15176
+INTC,1991-04-26,1.13769,1.14453,1.11689,1.13066
+INTC,1991-04-29,1.13066,1.13769,1.08895,1.09579
+INTC,1991-04-30,1.08895,1.10292,1.03982,1.06804
+INTC,1991-05-01,1.05417,1.06804,1.01911,1.05417
+INTC,1991-05-02,1.06804,1.07508,1.03982,1.04705
+INTC,1991-05-03,1.03982,1.06804,1.02594,1.05417
+INTC,1991-05-06,1.05417,1.08182,1.04705,1.07508
+INTC,1991-05-07,1.08182,1.11005,1.08182,1.08895
+INTC,1991-05-08,1.08182,1.13066,1.07508,1.11689
+INTC,1991-05-09,1.13769,1.18653,1.13769,1.18653
+INTC,1991-05-10,1.18653,1.18653,1.13769,1.15176
+INTC,1991-05-13,1.15176,1.16612,1.12372,1.14453
+INTC,1991-05-14,1.12372,1.1586,1.12372,1.1586
+INTC,1991-05-15,1.13769,1.13769,1.03982,1.06804
+INTC,1991-05-16,1.07508,1.08895,1.04705,1.05417
+INTC,1991-05-17,1.04705,1.06101,1.03318,1.05417
+INTC,1991-05-20,1.05417,1.08182,1.03982,1.05417
+INTC,1991-05-21,1.06101,1.06804,1.01911,1.01911
+INTC,1991-05-22,1.05417,1.06804,1.03982,1.05417
+INTC,1991-05-23,1.06804,1.09579,1.06804,1.09579
+INTC,1991-05-24,1.11005,1.12372,1.10292,1.11005
+INTC,1991-05-28,1.11689,1.1586,1.11689,1.1586
+INTC,1991-05-29,1.15176,1.15176,1.11689,1.13769
+INTC,1991-05-30,1.13769,1.16612,1.13769,1.1586
+INTC,1991-05-31,1.15176,1.21437,1.15176,1.21437
+INTC,1991-06-03,1.21437,1.27767,1.20744,1.26986
+INTC,1991-06-04,1.28431,1.28431,1.23547,1.25638
+INTC,1991-06-05,1.23547,1.24925,1.16612,1.16612
+INTC,1991-06-06,1.1798,1.20051,1.14453,1.16612
+INTC,1991-06-07,1.13769,1.15176,1.11005,1.13769
+INTC,1991-06-10,1.13066,1.16612,1.08895,1.09579
+INTC,1991-06-11,1.10292,1.11689,1.08895,1.11689
+INTC,1991-06-12,1.07508,1.08895,1.05417,1.07508
+INTC,1991-06-13,1.07508,1.07508,1.01911,1.06101
+INTC,1991-06-14,1.06804,1.07508,1.03982,1.04705
+INTC,1991-06-17,1.04705,1.09579,1.03982,1.07508
+INTC,1991-06-18,1.08182,1.08182,1.03982,1.05417
+INTC,1991-06-19,1.03982,1.04705,1.01911,1.03318
+INTC,1991-06-20,1.02594,1.03982,1.01911,1.02594
+INTC,1991-06-21,1.02594,1.03982,1.01911,1.01911
+INTC,1991-06-24,1.01207,1.02594,0.942526,0.949462
+INTC,1991-06-25,0.963235,0.984237,0.942526,0.956202
+INTC,1991-06-26,0.949462,1.00523,0.949462,0.998494
+INTC,1991-06-27,1.00523,1.01207,0.984237,0.991075
+INTC,1991-06-28,0.991075,1.01911,0.984237,1.01207
+INTC,1991-07-01,1.01911,1.03318,0.977203,0.991075
+INTC,1991-07-02,0.97017,0.977203,0.893393,0.928069
+INTC,1991-07-03,0.914296,0.942526,0.914296,0.928069
+INTC,1991-07-05,0.935396,0.935396,0.921623,0.928069
+INTC,1991-07-08,0.928069,0.97017,0.921623,0.956202
+INTC,1991-07-09,0.977203,0.998494,0.97017,0.984237
+INTC,1991-07-10,0.991075,1.03318,0.991075,1.01911
+INTC,1991-07-11,1.01911,1.01911,0.991075,0.991075
+INTC,1991-07-12,0.991075,1.01207,0.977203,1.01207
+INTC,1991-07-15,1.01207,1.02594,1.00523,1.01911
+INTC,1991-07-16,1.01911,1.02594,0.984237,0.991075
+INTC,1991-07-17,0.97017,0.991075,0.956202,0.963235
+INTC,1991-07-18,0.97017,0.991075,0.956202,0.991075
+INTC,1991-07-19,0.991075,1.03318,0.991075,1.02594
+INTC,1991-07-22,1.01911,1.03982,0.991075,0.998494
+INTC,1991-07-23,0.991075,1.01207,0.963235,0.97017
+INTC,1991-07-24,0.963235,0.984237,0.956202,0.97017
+INTC,1991-07-25,0.97017,0.991075,0.97017,0.991075
+INTC,1991-07-26,0.998494,1.00523,0.984237,0.984237
+INTC,1991-07-29,0.991075,0.991075,0.97017,0.991075
+INTC,1991-07-30,0.991075,1.00523,0.977203,0.998494
+INTC,1991-07-31,0.998494,1.01911,0.991075,1.01911
+INTC,1991-08-01,1.03318,1.08182,1.01911,1.07508
+INTC,1991-08-02,1.08182,1.08895,1.06804,1.06804
+INTC,1991-08-05,1.05417,1.06804,1.04705,1.06101
+INTC,1991-08-06,1.06101,1.11005,1.06101,1.10292
+INTC,1991-08-07,1.11005,1.11689,1.08182,1.08895
+INTC,1991-08-08,1.09579,1.09579,1.04705,1.06101
+INTC,1991-08-09,1.06101,1.06804,1.03982,1.04705
+INTC,1991-08-12,1.03982,1.07508,1.03982,1.06804
+INTC,1991-08-13,1.07508,1.09579,1.06804,1.08182
+INTC,1991-08-14,1.08895,1.10292,1.07508,1.08895
+INTC,1991-08-15,1.08895,1.11005,1.06804,1.07508
+INTC,1991-08-16,1.06804,1.08895,1.03982,1.03982
+INTC,1991-08-19,1.01911,1.03982,0.956202,1.02594
+INTC,1991-08-20,1.02594,1.03982,1.01207,1.03982
+INTC,1991-08-21,1.06804,1.10292,1.03982,1.09579
+INTC,1991-08-22,1.09579,1.10292,1.06101,1.08895
+INTC,1991-08-23,1.08182,1.11005,1.06804,1.08895
+INTC,1991-08-26,1.08895,1.09579,1.07508,1.09579
+INTC,1991-08-27,1.09579,1.13769,1.08895,1.13769
+INTC,1991-08-28,1.13769,1.14453,1.11689,1.12372
+INTC,1991-08-29,1.13066,1.13769,1.11005,1.11689
+INTC,1991-08-30,1.11689,1.11689,1.06804,1.07508
+INTC,1991-09-03,1.06804,1.07508,1.03982,1.05417
+INTC,1991-09-04,1.06804,1.06804,1.02594,1.04705
+INTC,1991-09-05,1.04705,1.05417,1.01911,1.03318
+INTC,1991-09-06,1.03982,1.05417,1.03318,1.03318
+INTC,1991-09-09,1.03318,1.03982,1.01911,1.01911
+INTC,1991-09-10,1.01911,1.03982,0.998494,1.03982
+INTC,1991-09-11,1.03318,1.06804,1.03318,1.06101
+INTC,1991-09-12,1.07508,1.08895,1.05417,1.08182
+INTC,1991-09-13,0.942526,0.963235,0.928069,0.935396
+INTC,1991-09-16,0.935396,0.942526,0.886457,0.900133
+INTC,1991-09-17,0.900133,0.900133,0.872294,0.893393
+INTC,1991-09-18,0.893393,0.914296,0.879522,0.907947
+INTC,1991-09-19,0.914296,0.928069,0.893393,0.900133
+INTC,1991-09-20,0.893393,0.921623,0.893393,0.914296
+INTC,1991-09-23,0.907947,0.914296,0.893393,0.893393
+INTC,1991-09-24,0.893393,0.914296,0.872294,0.907947
+INTC,1991-09-25,0.914296,0.914296,0.900133,0.907947
+INTC,1991-09-26,0.907947,0.935396,0.907947,0.921623
+INTC,1991-09-27,0.921623,0.935396,0.914296,0.914296
+INTC,1991-09-30,0.907947,0.914296,0.893393,0.914296
+INTC,1991-10-01,0.921623,0.921623,0.893393,0.893393
+INTC,1991-10-02,0.893393,0.900133,0.865847,0.872294
+INTC,1991-10-03,0.865847,0.872294,0.837617,0.858618
+INTC,1991-10-04,0.851585,0.886457,0.851585,0.872294
+INTC,1991-10-07,0.872294,0.872294,0.858618,0.872294
+INTC,1991-10-08,0.858618,0.872294,0.837617,0.837617
+INTC,1991-10-09,0.844552,0.858618,0.837617,0.837617
+INTC,1991-10-10,0.900133,0.914296,0.872294,0.914296
+INTC,1991-10-11,0.914296,0.921623,0.907947,0.907947
+INTC,1991-10-14,0.914296,0.928069,0.907947,0.928069
+INTC,1991-10-15,0.935396,0.963235,0.914296,0.963235
+INTC,1991-10-16,0.963235,0.991075,0.956202,0.984237
+INTC,1991-10-17,0.984237,0.991075,0.935396,0.949462
+INTC,1991-10-18,0.949462,0.97017,0.942526,0.956202
+INTC,1991-10-21,0.956202,0.956202,0.921623,0.935396
+INTC,1991-10-22,0.935396,0.949462,0.928069,0.935396
+INTC,1991-10-23,0.942526,0.942526,0.921623,0.928069
+INTC,1991-10-24,0.935396,0.935396,0.907947,0.921623
+INTC,1991-10-25,0.921623,0.928069,0.900133,0.921623
+INTC,1991-10-28,0.928069,0.942526,0.921623,0.928069
+INTC,1991-10-29,0.942526,0.97017,0.942526,0.949462
+INTC,1991-10-30,0.949462,0.97017,0.942526,0.949462
+INTC,1991-10-31,0.942526,0.949462,0.872294,0.879522
+INTC,1991-11-01,0.900133,0.928069,0.900133,0.907947
+INTC,1991-11-04,0.914296,0.914296,0.893393,0.893393
+INTC,1991-11-05,0.893393,0.914296,0.872294,0.914296
+INTC,1991-11-06,0.928069,0.928069,0.893393,0.907947
+INTC,1991-11-07,0.921623,0.935396,0.900133,0.935396
+INTC,1991-11-08,0.942526,0.956202,0.935396,0.942526
+INTC,1991-11-11,0.942526,0.942526,0.928069,0.935396
+INTC,1991-11-12,0.942526,0.956202,0.935396,0.942526
+INTC,1991-11-13,0.942526,0.949462,0.935396,0.942526
+INTC,1991-11-14,0.942526,0.963235,0.935396,0.942526
+INTC,1991-11-15,0.942526,0.949462,0.886457,0.893393
+INTC,1991-11-18,0.893393,0.914296,0.886457,0.907947
+INTC,1991-11-19,0.907947,0.907947,0.879522,0.907947
+INTC,1991-11-20,0.914296,0.914296,0.893393,0.893393
+INTC,1991-11-21,0.900133,0.928069,0.893393,0.893393
+INTC,1991-11-22,0.893393,0.900133,0.886457,0.893393
+INTC,1991-11-25,0.893393,0.893393,0.872294,0.872294
+INTC,1991-11-26,0.879522,0.893393,0.865847,0.893393
+INTC,1991-11-27,0.893393,0.900133,0.886457,0.893393
+INTC,1991-11-29,0.893393,0.893393,0.893393,0.893393
+INTC,1991-12-02,0.886457,0.914296,0.872294,0.907947
+INTC,1991-12-03,0.914296,0.914296,0.893393,0.900133
+INTC,1991-12-04,0.907947,0.914296,0.893393,0.900133
+INTC,1991-12-05,0.893393,0.907947,0.893393,0.893393
+INTC,1991-12-06,0.893393,0.914296,0.886457,0.907947
+INTC,1991-12-09,0.900133,0.935396,0.900133,0.914296
+INTC,1991-12-10,0.914296,0.935396,0.893393,0.935396
+INTC,1991-12-11,0.942526,0.949462,0.921623,0.928069
+INTC,1991-12-12,0.928069,0.942526,0.921623,0.942526
+INTC,1991-12-13,0.942526,0.97017,0.942526,0.963235
+INTC,1991-12-16,0.97017,0.977203,0.97017,0.977203
+INTC,1991-12-17,0.977203,0.984237,0.97017,0.97017
+INTC,1991-12-18,0.963235,0.977203,0.963235,0.977203
+INTC,1991-12-19,0.928069,0.942526,0.900133,0.921623
+INTC,1991-12-20,0.942526,0.949462,0.914296,0.921623
+INTC,1991-12-23,0.928069,0.97017,0.914296,0.956202
+INTC,1991-12-24,0.956202,0.998494,0.949462,0.984237
+INTC,1991-12-26,0.991075,1.03982,0.984237,1.03318
+INTC,1991-12-27,1.03318,1.04705,1.02594,1.03318
+INTC,1991-12-30,1.03982,1.06101,1.03318,1.06101
+INTC,1991-12-31,1.05417,1.06804,1.03982,1.06804
+INTC,1992-01-02,1.05417,1.08895,1.02594,1.08895
+INTC,1992-01-03,1.09579,1.10292,1.06804,1.08895
+INTC,1992-01-06,1.08895,1.08895,1.05417,1.06804
+INTC,1992-01-07,1.06804,1.12372,1.05417,1.11689
+INTC,1992-01-08,1.09579,1.14453,1.08895,1.13769
+INTC,1992-01-09,1.13769,1.17237,1.13769,1.16612
+INTC,1992-01-10,1.1586,1.18653,1.13769,1.14453
+INTC,1992-01-13,1.13769,1.17237,1.12372,1.16612
+INTC,1992-01-14,1.16612,1.20744,1.1586,1.18653
+INTC,1992-01-15,1.18653,1.23547,1.1798,1.21437
+INTC,1992-01-16,1.28431,1.33364,1.21437,1.32632
+INTC,1992-01-17,1.32632,1.36792,1.31948,1.36099
+INTC,1992-01-20,1.35406,1.36099,1.31948,1.33364
+INTC,1992-01-21,1.31948,1.33364,1.28431,1.29135
+INTC,1992-01-22,1.29135,1.33364,1.28431,1.33364
+INTC,1992-01-23,1.32632,1.36792,1.32632,1.34722
+INTC,1992-01-24,1.33999,1.36099,1.33364,1.35406
+INTC,1992-01-27,1.36099,1.36099,1.33364,1.33364
+INTC,1992-01-28,1.33364,1.36099,1.31225,1.36099
+INTC,1992-01-29,1.34722,1.36792,1.31225,1.31225
+INTC,1992-01-30,1.31225,1.31948,1.27767,1.31948
+INTC,1992-01-31,1.31948,1.33364,1.29838,1.29838
+INTC,1992-02-03,1.30512,1.31225,1.28431,1.29838
+INTC,1992-02-04,1.29838,1.36099,1.28431,1.36099
+INTC,1992-02-05,1.38219,1.38219,1.36099,1.36099
+INTC,1992-02-06,1.36099,1.36792,1.34722,1.35406
+INTC,1992-02-07,1.36099,1.41012,1.36099,1.4029
+INTC,1992-02-10,1.4029,1.42419,1.38219,1.41667
+INTC,1992-02-11,1.41667,1.43777,1.41012,1.42419
+INTC,1992-02-12,1.43093,1.47987,1.43093,1.47987
+INTC,1992-02-13,1.46561,1.49375,1.45897,1.48691
+INTC,1992-02-14,1.48691,1.48691,1.445,1.45897
+INTC,1992-02-18,1.45897,1.45897,1.39597,1.4029
+INTC,1992-02-19,1.4029,1.41012,1.35406,1.38219
+INTC,1992-02-20,1.38219,1.43093,1.38219,1.43093
+INTC,1992-02-21,1.43093,1.47284,1.43093,1.47284
+INTC,1992-02-24,1.45897,1.46561,1.4029,1.41667
+INTC,1992-02-25,1.41012,1.41667,1.36792,1.38219
+INTC,1992-02-26,1.38923,1.43093,1.38219,1.42419
+INTC,1992-02-27,1.42419,1.43777,1.4029,1.4029
+INTC,1992-02-28,1.41012,1.41012,1.36792,1.38219
+INTC,1992-03-02,1.38219,1.43093,1.37535,1.43093
+INTC,1992-03-03,1.43777,1.445,1.41012,1.41012
+INTC,1992-03-04,1.41667,1.41667,1.38219,1.38219
+INTC,1992-03-05,1.38219,1.39597,1.35406,1.38219
+INTC,1992-03-06,1.38219,1.38219,1.33364,1.35406
+INTC,1992-03-09,1.34722,1.36792,1.33999,1.35406
+INTC,1992-03-10,1.35406,1.4029,1.35406,1.4029
+INTC,1992-03-11,1.39597,1.4029,1.35406,1.36099
+INTC,1992-03-12,1.35406,1.39597,1.33364,1.38923
+INTC,1992-03-13,1.4029,1.42419,1.38219,1.38923
+INTC,1992-03-16,1.38219,1.43093,1.37535,1.41667
+INTC,1992-03-17,1.41667,1.43093,1.41012,1.43093
+INTC,1992-03-18,1.43093,1.45897,1.43093,1.445
+INTC,1992-03-19,1.45897,1.46561,1.42419,1.42419
+INTC,1992-03-20,1.43093,1.43093,1.38923,1.41012
+INTC,1992-03-23,1.38219,1.38219,1.36792,1.37535
+INTC,1992-03-24,1.37535,1.38219,1.30512,1.33364
+INTC,1992-03-25,1.33364,1.33364,1.30512,1.31225
+INTC,1992-03-26,1.31948,1.32632,1.26331,1.27767
+INTC,1992-03-27,1.26331,1.26986,1.11689,1.20051
+INTC,1992-03-30,1.21437,1.22854,1.13769,1.1586
+INTC,1992-03-31,1.15176,1.22131,1.13769,1.20051
+INTC,1992-04-01,1.20051,1.21437,1.16612,1.21437
+INTC,1992-04-02,1.20744,1.22854,1.18653,1.20051
+INTC,1992-04-03,1.20051,1.21437,1.16612,1.18653
+INTC,1992-04-06,1.20051,1.26331,1.19357,1.25638
+INTC,1992-04-07,1.25638,1.27767,1.21437,1.22131
+INTC,1992-04-08,1.21437,1.25638,1.19357,1.24925
+INTC,1992-04-09,1.25638,1.28431,1.18653,1.24231
+INTC,1992-04-10,1.19357,1.20051,1.11005,1.11005
+INTC,1992-04-13,1.11689,1.11689,1.06804,1.08182
+INTC,1992-04-14,1.08895,1.1586,1.08895,1.13769
+INTC,1992-04-15,1.15176,1.16612,1.12372,1.16612
+INTC,1992-04-16,1.16612,1.16612,1.11689,1.13769
+INTC,1992-04-20,1.12372,1.13066,1.08182,1.11005
+INTC,1992-04-21,1.10292,1.11689,1.07508,1.09579
+INTC,1992-04-22,1.10292,1.14453,1.09579,1.13769
+INTC,1992-04-23,1.13769,1.15176,1.10292,1.13066
+INTC,1992-04-24,1.11689,1.13769,1.11689,1.12372
+INTC,1992-04-27,1.11689,1.14453,1.10292,1.11005
+INTC,1992-04-28,1.10292,1.11005,1.06804,1.10292
+INTC,1992-04-29,1.11005,1.13769,1.10292,1.13066
+INTC,1992-04-30,1.13066,1.16612,1.13066,1.16612
+INTC,1992-05-01,1.16612,1.16612,1.13066,1.14453
+INTC,1992-05-04,1.13769,1.16612,1.13769,1.13769
+INTC,1992-05-05,1.13769,1.18653,1.13066,1.1798
+INTC,1992-05-06,1.18653,1.18653,1.16612,1.16612
+INTC,1992-05-07,1.16612,1.17237,1.15176,1.16612
+INTC,1992-05-08,1.16612,1.1798,1.13769,1.1586
+INTC,1992-05-11,1.16612,1.1798,1.15176,1.15176
+INTC,1992-05-12,1.16612,1.16612,1.11689,1.12372
+INTC,1992-05-13,1.12372,1.13066,1.10292,1.11689
+INTC,1992-05-14,1.08182,1.08895,1.03318,1.06804
+INTC,1992-05-15,1.05417,1.08182,1.03982,1.04705
+INTC,1992-05-18,1.04705,1.05417,1.01911,1.02594
+INTC,1992-05-19,1.02594,1.03318,1.01207,1.01911
+INTC,1992-05-20,1.02594,1.04705,1.02594,1.03982
+INTC,1992-05-21,1.03982,1.03982,1.01911,1.03318
+INTC,1992-05-22,1.03982,1.05417,1.03318,1.05417
+INTC,1992-05-26,1.05417,1.06101,1.03982,1.03982
+INTC,1992-05-27,1.04705,1.07508,1.03982,1.07508
+INTC,1992-05-28,1.07508,1.09579,1.06804,1.09579
+INTC,1992-05-29,1.10292,1.11005,1.08895,1.08895
+INTC,1992-06-01,1.08895,1.11005,1.08182,1.11005
+INTC,1992-06-02,1.11005,1.11689,1.08895,1.11005
+INTC,1992-06-03,1.11005,1.13769,1.11005,1.11689
+INTC,1992-06-04,1.11689,1.11689,1.08895,1.08895
+INTC,1992-06-05,1.09579,1.10292,1.07508,1.08895
+INTC,1992-06-08,1.08895,1.10292,1.07508,1.10292
+INTC,1992-06-09,1.11005,1.11689,1.09579,1.10292
+INTC,1992-06-10,1.11005,1.11005,1.08182,1.08895
+INTC,1992-06-11,1.08895,1.08895,1.07508,1.08895
+INTC,1992-06-12,1.08895,1.11005,1.06804,1.07508
+INTC,1992-06-15,1.08182,1.08895,1.04705,1.05417
+INTC,1992-06-16,1.05417,1.07508,1.03982,1.05417
+INTC,1992-06-17,1.05417,1.06804,1.03982,1.03982
+INTC,1992-06-18,1.13769,1.14453,1.08182,1.11005
+INTC,1992-06-19,1.11005,1.15176,1.11005,1.14453
+INTC,1992-06-22,1.13769,1.18653,1.11689,1.17237
+INTC,1992-06-23,1.18653,1.20051,1.1798,1.19357
+INTC,1992-06-24,1.18653,1.19357,1.1798,1.18653
+INTC,1992-06-25,1.18653,1.20051,1.16612,1.1798
+INTC,1992-06-26,1.17237,1.20051,1.17237,1.20051
+INTC,1992-06-29,1.20051,1.25638,1.20051,1.25638
+INTC,1992-06-30,1.24925,1.25638,1.23547,1.23547
+INTC,1992-07-01,1.23547,1.26331,1.23547,1.26331
+INTC,1992-07-02,1.26331,1.26986,1.20744,1.21437
+INTC,1992-07-06,1.21437,1.23547,1.20744,1.23547
+INTC,1992-07-07,1.23547,1.24925,1.21437,1.22131
+INTC,1992-07-08,1.21437,1.23547,1.20051,1.23547
+INTC,1992-07-09,1.23547,1.26331,1.22131,1.24925
+INTC,1992-07-10,1.24925,1.25638,1.22131,1.22854
+INTC,1992-07-13,1.22854,1.24925,1.21437,1.23547
+INTC,1992-07-14,1.25638,1.27767,1.23547,1.26331
+INTC,1992-07-15,1.26986,1.29135,1.26331,1.26331
+INTC,1992-07-16,1.26331,1.26986,1.23547,1.26331
+INTC,1992-07-17,1.25638,1.25638,1.21437,1.21437
+INTC,1992-07-20,1.21437,1.21437,1.18653,1.21437
+INTC,1992-07-21,1.21437,1.23547,1.20744,1.22854
+INTC,1992-07-22,1.22131,1.24925,1.19357,1.20051
+INTC,1992-07-23,1.20744,1.24925,1.20744,1.24925
+INTC,1992-07-24,1.23547,1.27767,1.23547,1.26331
+INTC,1992-07-27,1.25638,1.26331,1.22854,1.23547
+INTC,1992-07-28,1.23547,1.28431,1.23547,1.28431
+INTC,1992-07-29,1.28431,1.31225,1.27767,1.27767
+INTC,1992-07-30,1.27767,1.29135,1.26331,1.28431
+INTC,1992-07-31,1.29838,1.31225,1.28431,1.29838
+INTC,1992-08-03,1.31225,1.32632,1.29838,1.31948
+INTC,1992-08-04,1.32632,1.33364,1.31225,1.31948
+INTC,1992-08-05,1.31225,1.31948,1.28431,1.29135
+INTC,1992-08-06,1.29135,1.29838,1.26331,1.26986
+INTC,1992-08-07,1.26986,1.28431,1.25638,1.26986
+INTC,1992-08-10,1.26986,1.28431,1.26331,1.28431
+INTC,1992-08-11,1.28431,1.28431,1.26331,1.28431
+INTC,1992-08-12,1.27767,1.28431,1.25638,1.25638
+INTC,1992-08-13,1.24231,1.27767,1.24231,1.26986
+INTC,1992-08-14,1.26986,1.30512,1.26331,1.29838
+INTC,1992-08-17,1.29838,1.30512,1.26986,1.26986
+INTC,1992-08-18,1.26986,1.28431,1.24231,1.25638
+INTC,1992-08-19,1.25638,1.25638,1.21437,1.21437
+INTC,1992-08-20,1.21437,1.24231,1.21437,1.24231
+INTC,1992-08-21,1.23547,1.24925,1.20744,1.22854
+INTC,1992-08-24,1.21437,1.22131,1.19357,1.20051
+INTC,1992-08-25,1.20051,1.22854,1.1798,1.22131
+INTC,1992-08-26,1.23547,1.24925,1.22854,1.23547
+INTC,1992-08-27,1.25638,1.26331,1.24925,1.25638
+INTC,1992-08-28,1.25638,1.26331,1.24231,1.25638
+INTC,1992-08-31,1.25638,1.26986,1.24925,1.26331
+INTC,1992-09-01,1.25638,1.28431,1.25638,1.28431
+INTC,1992-09-02,1.28431,1.33364,1.28431,1.31948
+INTC,1992-09-03,1.33364,1.36792,1.33364,1.35406
+INTC,1992-09-04,1.35406,1.36099,1.32632,1.33364
+INTC,1992-09-08,1.32632,1.33364,1.31225,1.32632
+INTC,1992-09-09,1.33364,1.36792,1.32632,1.36792
+INTC,1992-09-10,1.36099,1.4029,1.36099,1.39597
+INTC,1992-09-11,1.38923,1.4029,1.37535,1.38923
+INTC,1992-09-14,1.41012,1.42419,1.38219,1.42419
+INTC,1992-09-15,1.41667,1.41667,1.37535,1.38219
+INTC,1992-09-16,1.36099,1.41012,1.36099,1.38219
+INTC,1992-09-17,1.42419,1.42419,1.38219,1.4029
+INTC,1992-09-18,1.41012,1.42419,1.4029,1.41667
+INTC,1992-09-21,1.41012,1.41667,1.38923,1.41012
+INTC,1992-09-22,1.41012,1.41667,1.39597,1.39597
+INTC,1992-09-23,1.39597,1.45174,1.38923,1.445
+INTC,1992-09-24,1.445,1.45897,1.41667,1.43093
+INTC,1992-09-25,1.43777,1.43777,1.38923,1.41012
+INTC,1992-09-28,1.4029,1.41667,1.38923,1.41667
+INTC,1992-09-29,1.41667,1.43093,1.41012,1.42419
+INTC,1992-09-30,1.42419,1.43777,1.42419,1.43093
+INTC,1992-10-01,1.42419,1.43093,1.38219,1.38219
+INTC,1992-10-02,1.38219,1.38923,1.36099,1.36099
+INTC,1992-10-05,1.35406,1.38923,1.31948,1.38219
+INTC,1992-10-06,1.4029,1.43777,1.38923,1.42419
+INTC,1992-10-07,1.43093,1.45897,1.42419,1.43093
+INTC,1992-10-08,1.445,1.46561,1.42419,1.43777
+INTC,1992-10-09,1.43777,1.46561,1.43093,1.445
+INTC,1992-10-12,1.445,1.45897,1.39597,1.43093
+INTC,1992-10-13,1.43093,1.43777,1.38923,1.4029
+INTC,1992-10-14,1.41012,1.41012,1.36099,1.36792
+INTC,1992-10-15,1.36099,1.38923,1.35406,1.38923
+INTC,1992-10-16,1.38923,1.4029,1.36099,1.37535
+INTC,1992-10-19,1.37535,1.43093,1.37535,1.43093
+INTC,1992-10-20,1.45174,1.46561,1.43093,1.45174
+INTC,1992-10-21,1.45897,1.50097,1.45174,1.50097
+INTC,1992-10-22,1.49375,1.50097,1.46561,1.47284
+INTC,1992-10-23,1.47284,1.47987,1.45174,1.45897
+INTC,1992-10-26,1.45897,1.49375,1.43777,1.48691
+INTC,1992-10-27,1.49375,1.49375,1.45174,1.45897
+INTC,1992-10-28,1.43777,1.45897,1.41667,1.45897
+INTC,1992-10-29,1.46561,1.47987,1.43093,1.445
+INTC,1992-10-30,1.43093,1.46561,1.41012,1.46561
+INTC,1992-11-02,1.45897,1.47987,1.445,1.47284
+INTC,1992-11-03,1.47284,1.47987,1.45174,1.45897
+INTC,1992-11-04,1.45897,1.47987,1.45174,1.46561
+INTC,1992-11-05,1.47987,1.52881,1.46561,1.52168
+INTC,1992-11-06,1.51464,1.52168,1.50097,1.50097
+INTC,1992-11-09,1.50761,1.52168,1.48691,1.50761
+INTC,1992-11-10,1.51464,1.52881,1.50097,1.51464
+INTC,1992-11-11,1.51464,1.53565,1.51464,1.52881
+INTC,1992-11-12,1.52168,1.52881,1.49375,1.50761
+INTC,1992-11-13,1.50761,1.52881,1.47987,1.52881
+INTC,1992-11-16,1.52168,1.52881,1.48691,1.49375
+INTC,1992-11-17,1.48691,1.49375,1.45897,1.47284
+INTC,1992-11-18,1.47284,1.51464,1.46561,1.50761
+INTC,1992-11-19,1.52881,1.52881,1.51464,1.51464
+INTC,1992-11-20,1.52168,1.53565,1.51464,1.52881
+INTC,1992-11-23,1.52881,1.52881,1.50097,1.51464
+INTC,1992-11-24,1.50761,1.52881,1.50761,1.52881
+INTC,1992-11-25,1.52881,1.53565,1.51464,1.52881
+INTC,1992-11-27,1.52881,1.54961,1.52881,1.54268
+INTC,1992-11-30,1.54268,1.57032,1.54268,1.55655
+INTC,1992-12-01,1.55655,1.59817,1.54268,1.58429
+INTC,1992-12-02,1.59161,1.60529,1.57032,1.59161
+INTC,1992-12-03,1.66098,1.67523,1.6263,1.67523
+INTC,1992-12-04,1.68207,1.71704,1.67523,1.7101
+INTC,1992-12-07,1.70346,1.72388,1.6684,1.71704
+INTC,1992-12-08,1.72388,1.72388,1.68207,1.70346
+INTC,1992-12-09,1.70346,1.72388,1.68949,1.72388
+INTC,1992-12-10,1.72388,1.75182,1.70346,1.75182
+INTC,1992-12-11,1.73814,1.75182,1.70346,1.7101
+INTC,1992-12-14,1.71704,1.73814,1.69585,1.69585
+INTC,1992-12-15,1.68207,1.69585,1.66098,1.68207
+INTC,1992-12-16,1.68207,1.82205,1.68207,1.81482
+INTC,1992-12-17,1.82205,1.89853,1.81482,1.87773
+INTC,1992-12-18,1.85692,1.87089,1.84989,1.85692
+INTC,1992-12-21,1.84989,1.96134,1.84989,1.9544
+INTC,1992-12-22,1.9544,1.96828,1.88447,1.92627
+INTC,1992-12-23,1.93341,1.96134,1.92627,1.9544
+INTC,1992-12-24,1.9544,1.96828,1.94757,1.9544
+INTC,1992-12-28,1.96134,1.96828,1.94757,1.96134
+INTC,1992-12-29,1.96828,1.98947,1.92627,1.93341
+INTC,1992-12-30,1.93341,1.94015,1.89853,1.9126
+INTC,1992-12-31,1.91944,1.91944,1.88447,1.89179
+INTC,1993-01-04,1.89179,1.89853,1.87089,1.87773
+INTC,1993-01-05,1.87773,1.97541,1.87089,1.97541
+INTC,1993-01-06,2.06606,2.16384,2.03822,2.14303
+INTC,1993-01-07,2.14303,2.24042,2.11539,2.16384
+INTC,1993-01-08,2.16384,2.1987,2.12173,2.14303
+INTC,1993-01-11,2.15006,2.23339,2.14303,2.22684
+INTC,1993-01-12,2.19177,2.24042,2.17077,2.21287
+INTC,1993-01-13,2.21951,2.42181,2.1567,2.39426
+INTC,1993-01-14,2.38733,2.50562,2.38733,2.44984
+INTC,1993-01-15,2.43598,2.48501,2.38039,2.42923
+INTC,1993-01-18,2.42923,2.54108,2.42181,2.53376
+INTC,1993-01-19,2.53376,2.56179,2.48501,2.49204
+INTC,1993-01-20,2.49204,2.49927,2.4432,2.44984
+INTC,1993-01-21,2.4432,2.45688,2.40804,2.43598
+INTC,1993-01-22,2.43598,2.49204,2.40804,2.42181
+INTC,1993-01-25,2.42923,2.48501,2.42181,2.44984
+INTC,1993-01-26,2.44984,2.53376,2.4432,2.48501
+INTC,1993-01-27,2.49204,2.49927,2.41527,2.44984
+INTC,1993-01-28,2.43598,2.44984,2.35236,2.36613
+INTC,1993-01-29,2.36613,2.401,2.30342,2.31729
+INTC,1993-02-01,2.32443,2.42181,2.32443,2.41527
+INTC,1993-02-02,2.41527,2.42181,2.37327,2.41527
+INTC,1993-02-03,2.41527,2.42923,2.35236,2.36613
+INTC,1993-02-04,2.37327,2.401,2.30342,2.37327
+INTC,1993-02-05,2.36613,2.401,2.28926,2.32443
+INTC,1993-02-08,2.32443,2.34532,2.28261,2.30342
+INTC,1993-02-09,2.40804,2.43598,2.35236,2.401
+INTC,1993-02-10,2.4432,2.49204,2.43598,2.48501
+INTC,1993-02-11,2.49204,2.51285,2.42923,2.4432
+INTC,1993-02-12,2.4432,2.44984,2.40804,2.40804
+INTC,1993-02-16,2.39426,2.40804,2.26816,2.30342
+INTC,1993-02-17,2.31036,2.35939,2.26191,2.35939
+INTC,1993-02-18,2.40804,2.43598,2.33146,2.38733
+INTC,1993-02-19,2.40804,2.50562,2.39426,2.50562
+INTC,1993-02-22,2.50562,2.53376,2.46391,2.48501
+INTC,1993-02-23,2.49204,2.49927,2.42181,2.45688
+INTC,1993-02-24,2.4432,2.56179,2.43598,2.55466
+INTC,1993-02-25,2.55466,2.6035,2.54108,2.56179
+INTC,1993-02-26,2.55466,2.59686,2.51969,2.53376
+INTC,1993-03-01,2.53376,2.54108,2.49204,2.50562
+INTC,1993-03-02,2.50562,2.6035,2.47769,2.59686
+INTC,1993-03-03,2.58953,2.63144,2.55466,2.6035
+INTC,1993-03-04,2.6035,2.61053,2.54762,2.57566
+INTC,1993-03-05,2.57566,2.5826,2.51285,2.51285
+INTC,1993-03-08,2.51969,2.6035,2.51969,2.5826
+INTC,1993-03-09,2.55466,2.5826,2.52692,2.56179
+INTC,1993-03-10,2.56179,2.56179,2.51969,2.54762
+INTC,1993-03-11,2.55466,2.5826,2.53376,2.54108
+INTC,1993-03-12,2.53376,2.56883,2.49927,2.55466
+INTC,1993-03-15,2.56883,2.5826,2.54762,2.57566
+INTC,1993-03-16,2.59686,2.63144,2.5826,2.6035
+INTC,1993-03-17,2.6035,2.6035,2.48501,2.49204
+INTC,1993-03-18,2.51969,2.53376,2.50562,2.51285
+INTC,1993-03-19,2.51969,2.53376,2.47123,2.47123
+INTC,1993-03-22,2.47769,2.47769,2.41527,2.45688
+INTC,1993-03-23,2.47769,2.50562,2.43598,2.4432
+INTC,1993-03-24,2.4432,2.48501,2.43598,2.48501
+INTC,1993-03-25,2.49927,2.51969,2.47123,2.50562
+INTC,1993-03-26,2.52692,2.53376,2.47769,2.47769
+INTC,1993-03-29,2.48501,2.51969,2.47769,2.48501
+INTC,1993-03-30,2.48501,2.51285,2.47769,2.50562
+INTC,1993-03-31,2.51969,2.53376,2.49927,2.49927
+INTC,1993-04-01,2.49927,2.50562,2.41527,2.42181
+INTC,1993-04-02,2.401,2.42181,2.30342,2.33839
+INTC,1993-04-05,2.34532,2.39426,2.33146,2.39426
+INTC,1993-04-06,2.42181,2.44984,2.40804,2.42181
+INTC,1993-04-07,2.42181,2.47769,2.40804,2.47769
+INTC,1993-04-08,2.48501,2.49927,2.43598,2.45688
+INTC,1993-04-12,2.47123,2.63144,2.47123,2.55466
+INTC,1993-04-13,2.55466,2.56179,2.41527,2.44984
+INTC,1993-04-14,2.43598,2.47123,2.401,2.44984
+INTC,1993-04-15,2.43598,2.4432,2.41527,2.42181
+INTC,1993-04-16,2.42923,2.42923,2.37327,2.38733
+INTC,1993-04-19,2.18464,2.19177,2.05932,2.12173
+INTC,1993-04-20,2.1359,2.22684,2.12906,2.19177
+INTC,1993-04-21,2.20564,2.23339,2.19177,2.23339
+INTC,1993-04-22,2.19177,2.21287,2.08031,2.08706
+INTC,1993-04-23,2.08706,2.0939,1.99612,2.01751
+INTC,1993-04-26,1.98273,2.01751,1.85692,1.89853
+INTC,1993-04-27,1.89853,2.00364,1.89853,1.99612
+INTC,1993-04-28,2.01751,2.06606,2.01028,2.05238
+INTC,1993-04-29,2.04515,2.0939,2.01751,2.08031
+INTC,1993-04-30,2.0939,2.12173,2.05932,2.06606
+INTC,1993-05-03,2.08031,2.12173,2.06606,2.10786
+INTC,1993-05-04,2.11539,2.22684,2.11539,2.20564
+INTC,1993-05-05,2.1987,2.24042,2.16384,2.20564
+INTC,1993-05-06,2.24042,2.25428,2.19177,2.1987
+INTC,1993-05-07,2.19177,2.23339,2.19177,2.21287
+INTC,1993-05-10,2.23339,2.24804,2.21287,2.22684
+INTC,1993-05-11,2.19177,2.20564,2.1567,2.16384
+INTC,1993-05-12,2.1567,2.16384,2.12173,2.12906
+INTC,1993-05-13,2.11539,2.1359,2.08706,2.12906
+INTC,1993-05-14,2.12906,2.1567,2.11539,2.11539
+INTC,1993-05-17,2.12906,2.1567,2.11539,2.15006
+INTC,1993-05-18,2.17077,2.1987,2.16384,2.1987
+INTC,1993-05-19,2.21287,2.29638,2.21287,2.26816
+INTC,1993-05-20,2.27549,2.28261,2.24804,2.26191
+INTC,1993-05-21,2.26191,2.28261,2.24042,2.24804
+INTC,1993-05-24,2.24804,2.28926,2.21287,2.26191
+INTC,1993-05-25,2.25428,2.26816,2.23339,2.25428
+INTC,1993-05-26,2.31036,2.40804,2.28926,2.401
+INTC,1993-05-27,2.42181,2.46391,2.42181,2.44984
+INTC,1993-05-28,2.4432,2.4432,2.37327,2.40804
+INTC,1993-06-01,2.40804,2.51969,2.40804,2.50562
+INTC,1993-06-02,2.49927,2.51969,2.47123,2.49204
+INTC,1993-06-03,2.47769,2.49204,2.44984,2.47123
+INTC,1993-06-04,2.45688,2.47769,2.43598,2.44984
+INTC,1993-06-07,2.61053,2.63144,2.49927,2.52692
+INTC,1993-06-08,2.54108,2.54108,2.42181,2.45688
+INTC,1993-06-09,2.46391,2.46391,2.38733,2.42923
+INTC,1993-06-10,2.38733,2.401,2.35939,2.37327
+INTC,1993-06-11,2.40804,2.46391,2.38733,2.45688
+INTC,1993-06-14,2.45688,2.49927,2.4432,2.48501
+INTC,1993-06-15,2.48501,2.54108,2.47123,2.50562
+INTC,1993-06-16,2.49927,2.51969,2.43598,2.45688
+INTC,1993-06-17,2.46391,2.46391,2.38039,2.43598
+INTC,1993-06-18,2.46391,2.47769,2.38733,2.40804
+INTC,1993-06-21,2.40804,2.46391,2.38039,2.46391
+INTC,1993-06-22,2.4432,2.45688,2.401,2.40804
+INTC,1993-06-23,2.42181,2.42181,2.36613,2.38733
+INTC,1993-06-24,2.33839,2.36613,2.29638,2.33839
+INTC,1993-06-25,2.33146,2.401,2.31036,2.37327
+INTC,1993-06-28,2.36613,2.43598,2.36613,2.43598
+INTC,1993-06-29,2.46391,2.48501,2.43598,2.45688
+INTC,1993-06-30,2.4432,2.46391,2.36613,2.38733
+INTC,1993-07-01,2.38733,2.401,2.31036,2.34532
+INTC,1993-07-02,2.35939,2.35939,2.31036,2.33839
+INTC,1993-07-06,2.35939,2.38733,2.28926,2.31036
+INTC,1993-07-07,2.30342,2.31036,2.26191,2.28926
+INTC,1993-07-08,2.29638,2.38039,2.26816,2.38039
+INTC,1993-07-09,2.36613,2.4432,2.33839,2.43598
+INTC,1993-07-12,2.45688,2.47769,2.30342,2.41527
+INTC,1993-07-13,2.40804,2.42181,2.32443,2.36613
+INTC,1993-07-14,2.36613,2.38733,2.30342,2.31729
+INTC,1993-07-15,2.32443,2.33839,2.28261,2.28926
+INTC,1993-07-16,2.26816,2.28261,2.18464,2.19177
+INTC,1993-07-19,2.18464,2.22684,2.14303,2.21287
+INTC,1993-07-20,2.22684,2.26816,2.20564,2.26191
+INTC,1993-07-21,2.24042,2.24804,2.1987,2.21951
+INTC,1993-07-22,2.24042,2.24042,2.14303,2.17077
+INTC,1993-07-23,2.20564,2.28261,2.19177,2.24804
+INTC,1993-07-26,2.24804,2.33839,2.24804,2.29638
+INTC,1993-07-27,2.33839,2.34532,2.24042,2.30342
+INTC,1993-07-28,2.28926,2.33839,2.28261,2.33146
+INTC,1993-07-29,2.34532,2.35939,2.28926,2.30342
+INTC,1993-07-30,2.26816,2.28261,2.24042,2.26816
+INTC,1993-08-02,2.26816,2.32443,2.26816,2.28926
+INTC,1993-08-03,2.30342,2.35236,2.28926,2.30342
+INTC,1993-08-04,2.32443,2.38733,2.31036,2.38733
+INTC,1993-08-05,2.38733,2.43598,2.38039,2.42181
+INTC,1993-08-06,2.4432,2.49927,2.42923,2.48501
+INTC,1993-08-09,2.47769,2.57566,2.4432,2.50562
+INTC,1993-08-10,2.49927,2.53376,2.46391,2.47123
+INTC,1993-08-11,2.54108,2.56179,2.53376,2.55466
+INTC,1993-08-12,2.55466,2.5826,2.53376,2.55466
+INTC,1993-08-13,2.55466,2.6035,2.55466,2.59686
+INTC,1993-08-16,2.59686,2.79896,2.5826,2.79896
+INTC,1993-08-17,2.77122,2.85503,2.75695,2.8268
+INTC,1993-08-18,2.87574,2.92458,2.8268,2.84799
+INTC,1993-08-19,2.83412,2.85503,2.75041,2.77806
+INTC,1993-08-20,2.77806,2.85503,2.71525,2.77122
+INTC,1993-08-23,2.73634,2.85503,2.6876,2.79192
+INTC,1993-08-24,2.76429,2.79896,2.73634,2.75695
+INTC,1993-08-25,2.75041,2.79192,2.68018,2.71525
+INTC,1993-08-26,2.70861,2.77806,2.65967,2.75041
+INTC,1993-08-27,2.75041,2.79192,2.71525,2.76429
+INTC,1993-08-30,2.75695,2.81293,2.75695,2.77806
+INTC,1993-08-31,2.78528,2.79896,2.75041,2.79192
+INTC,1993-09-01,2.77122,2.79192,2.72892,2.75695
+INTC,1993-09-02,2.73634,2.75695,2.72892,2.73634
+INTC,1993-09-03,2.71525,2.73634,2.70861,2.72892
+INTC,1993-09-07,2.73634,2.77806,2.67353,2.69434
+INTC,1993-09-08,2.67353,2.75041,2.61737,2.73634
+INTC,1993-09-09,2.75695,2.84799,2.71525,2.81293
+INTC,1993-09-10,2.85503,2.90387,2.8268,2.84799
+INTC,1993-09-13,2.83412,2.8688,2.81293,2.81293
+INTC,1993-09-14,2.75695,2.77806,2.68018,2.75041
+INTC,1993-09-15,2.75695,2.8268,2.72892,2.82006
+INTC,1993-09-16,2.79896,2.81293,2.77122,2.77806
+INTC,1993-09-17,2.75041,2.81293,2.73634,2.79192
+INTC,1993-09-20,2.81293,2.90387,2.79192,2.8268
+INTC,1993-09-21,2.83412,2.8896,2.77122,2.83412
+INTC,1993-09-22,2.84799,2.94548,2.84799,2.92458
+INTC,1993-09-23,2.93864,3.00155,2.92458,2.97352
+INTC,1993-09-24,2.97352,3.02226,2.9318,2.98748
+INTC,1993-09-27,3.00155,3.09923,3.00155,3.05733
+INTC,1993-09-28,3.08526,3.16194,3.02939,3.16194
+INTC,1993-09-29,3.1974,3.22494,3.14797,3.18324
+INTC,1993-09-30,3.16194,3.16194,3.06426,3.0713
+INTC,1993-10-01,3.10617,3.20365,3.08526,3.16907
+INTC,1993-10-04,3.09923,3.21108,3.08526,3.16194
+INTC,1993-10-05,3.14133,3.15491,2.98748,3.04336
+INTC,1993-10-06,3.06426,3.10617,3.00859,3.00859
+INTC,1993-10-07,3.00155,3.00155,2.92458,2.98748
+INTC,1993-10-08,3.00155,3.05039,2.95945,3.05039
+INTC,1993-10-11,3.0713,3.10617,2.83412,2.84799
+INTC,1993-10-12,2.8688,2.91061,2.81293,2.8268
+INTC,1993-10-13,2.75695,2.79192,2.67353,2.75695
+INTC,1993-10-14,2.77806,2.83412,2.75695,2.81293
+INTC,1993-10-15,2.87574,2.88296,2.79896,2.81293
+INTC,1993-10-18,2.83412,2.84799,2.72892,2.73634
+INTC,1993-10-19,2.72892,2.77122,2.6876,2.70861
+INTC,1993-10-20,2.70861,2.75695,2.70861,2.72892
+INTC,1993-10-21,2.71525,2.81293,2.68018,2.79896
+INTC,1993-10-22,2.81293,2.85503,2.77122,2.79192
+INTC,1993-10-25,2.79896,2.81293,2.72892,2.75695
+INTC,1993-10-26,2.75041,2.79896,2.72892,2.77122
+INTC,1993-10-27,2.77122,2.8268,2.75695,2.79896
+INTC,1993-10-28,2.73634,2.77806,2.71525,2.75695
+INTC,1993-10-29,2.75695,2.79192,2.72892,2.75041
+INTC,1993-11-01,2.75041,2.77122,2.72892,2.75041
+INTC,1993-11-02,2.75041,2.77122,2.71525,2.72892
+INTC,1993-11-03,2.71525,2.73634,2.63144,2.6452
+INTC,1993-11-04,2.65234,2.65234,2.51969,2.56179
+INTC,1993-11-05,2.54108,2.65234,2.52692,2.63856
+INTC,1993-11-08,2.63856,2.65234,2.59686,2.6035
+INTC,1993-11-09,2.63856,2.70861,2.63856,2.65234
+INTC,1993-11-10,2.71525,2.77122,2.69434,2.75695
+INTC,1993-11-11,2.75041,2.79896,2.75041,2.77122
+INTC,1993-11-12,2.77122,2.77122,2.71525,2.72892
+INTC,1993-11-15,2.72892,2.72892,2.59686,2.6035
+INTC,1993-11-16,2.6035,2.63856,2.53376,2.63144
+INTC,1993-11-17,2.67353,2.68018,2.54108,2.55466
+INTC,1993-11-18,2.57566,2.6035,2.49927,2.51285
+INTC,1993-11-19,2.51285,2.55466,2.45688,2.47123
+INTC,1993-11-22,2.4432,2.51969,2.4432,2.49927
+INTC,1993-11-23,2.53376,2.5826,2.51969,2.55466
+INTC,1993-11-24,2.5826,2.63144,2.57566,2.6035
+INTC,1993-11-26,2.6452,2.65234,2.61053,2.61737
+INTC,1993-11-29,2.65967,2.68018,2.59686,2.6035
+INTC,1993-11-30,2.6035,2.68018,2.5826,2.67353
+INTC,1993-12-01,2.68018,2.75695,2.67353,2.72892
+INTC,1993-12-02,2.71525,2.75041,2.67353,2.73634
+INTC,1993-12-03,2.75695,2.77122,2.71525,2.75695
+INTC,1993-12-06,2.47769,2.58953,2.45688,2.5826
+INTC,1993-12-07,2.59686,2.63856,2.54108,2.5826
+INTC,1993-12-08,2.57566,2.6035,2.56179,2.5826
+INTC,1993-12-09,2.54108,2.55466,2.48501,2.51969
+INTC,1993-12-10,2.51969,2.52692,2.4432,2.4432
+INTC,1993-12-13,2.47123,2.50562,2.46391,2.49927
+INTC,1993-12-14,2.49927,2.51969,2.46391,2.49927
+INTC,1993-12-15,2.51969,2.56179,2.49927,2.55466
+INTC,1993-12-16,2.56179,2.59686,2.54108,2.55466
+INTC,1993-12-17,2.56179,2.5826,2.49927,2.51969
+INTC,1993-12-20,2.53376,2.55466,2.49204,2.54108
+INTC,1993-12-21,2.52692,2.58953,2.51285,2.5826
+INTC,1993-12-22,2.5826,2.70861,2.5826,2.68018
+INTC,1993-12-23,2.70861,2.73634,2.68018,2.70098
+INTC,1993-12-27,2.70861,2.73634,2.69434,2.72892
+INTC,1993-12-28,2.77806,2.81293,2.75695,2.77806
+INTC,1993-12-29,2.75695,2.77806,2.73634,2.74308
+INTC,1993-12-30,2.75041,2.75695,2.71525,2.73634
+INTC,1993-12-31,2.72892,2.75041,2.69434,2.69434
+INTC,1994-01-03,2.70861,2.70861,2.63856,2.65967
+INTC,1994-01-04,2.65967,2.77122,2.63856,2.77122
+INTC,1994-01-05,2.77122,2.81293,2.72892,2.79192
+INTC,1994-01-06,2.81293,2.81293,2.75695,2.77806
+INTC,1994-01-07,2.75695,2.87574,2.73634,2.86187
+INTC,1994-01-10,2.8688,2.91061,2.83412,2.91061
+INTC,1994-01-11,2.90387,2.91061,2.85503,2.90387
+INTC,1994-01-12,2.97352,2.98748,2.91061,2.97352
+INTC,1994-01-13,2.95291,2.96658,2.92458,2.95291
+INTC,1994-01-14,2.98748,3.00859,2.95945,2.97352
+INTC,1994-01-17,2.96658,2.98748,2.86187,2.87574
+INTC,1994-01-18,2.88296,2.97352,2.83412,2.92458
+INTC,1994-01-19,2.73634,2.79896,2.68018,2.71525
+INTC,1994-01-20,2.72892,2.77806,2.71525,2.77122
+INTC,1994-01-21,2.79192,2.83412,2.77806,2.8268
+INTC,1994-01-24,2.81293,2.84799,2.79896,2.84799
+INTC,1994-01-25,2.83412,2.84096,2.79896,2.8268
+INTC,1994-01-26,2.76429,2.79896,2.73634,2.76429
+INTC,1994-01-27,2.77122,2.81293,2.75695,2.79192
+INTC,1994-01-28,2.77806,2.83412,2.77806,2.8268
+INTC,1994-01-31,2.84799,2.87574,2.83412,2.83412
+INTC,1994-02-01,2.8268,2.8268,2.77806,2.80599
+INTC,1994-02-02,2.81293,2.85503,2.79192,2.83412
+INTC,1994-02-03,2.79896,2.81293,2.73634,2.75041
+INTC,1994-02-04,2.73634,2.77122,2.65234,2.68018
+INTC,1994-02-07,2.67353,2.71525,2.63144,2.69434
+INTC,1994-02-08,2.69434,2.77122,2.67353,2.75695
+INTC,1994-02-09,2.77122,2.79896,2.75041,2.77806
+INTC,1994-02-10,2.77806,2.77806,2.6876,2.74308
+INTC,1994-02-11,2.73634,2.77806,2.72247,2.77122
+INTC,1994-02-14,2.75695,2.77806,2.75041,2.77806
+INTC,1994-02-15,2.77806,2.83412,2.77806,2.8268
+INTC,1994-02-16,2.83412,2.92458,2.83412,2.91061
+INTC,1994-02-17,2.92458,2.94548,2.85503,2.8896
+INTC,1994-02-18,2.8896,2.92458,2.84799,2.90387
+INTC,1994-02-22,2.91061,2.98748,2.8688,2.98748
+INTC,1994-02-23,2.97352,3.00859,2.96658,2.98036
+INTC,1994-02-24,2.95291,2.97352,2.92458,2.94548
+INTC,1994-02-25,2.96658,2.96658,2.92458,2.96658
+INTC,1994-02-28,2.96658,3.00859,2.95291,2.98748
+INTC,1994-03-01,2.99461,3.00155,2.87574,2.90387
+INTC,1994-03-02,2.8688,2.90387,2.83412,2.89674
+INTC,1994-03-03,2.8896,2.96658,2.8896,2.95291
+INTC,1994-03-04,2.97352,3.05039,2.96658,3.02226
+INTC,1994-03-07,3.04336,3.10617,3.04336,3.09923
+INTC,1994-03-08,3.09923,3.12014,3.04336,3.0713
+INTC,1994-03-09,3.12014,3.12716,3.0713,3.1131
+INTC,1994-03-10,3.10617,3.12014,2.96658,3.05039
+INTC,1994-03-11,3.02226,3.02939,2.97352,2.98036
+INTC,1994-03-14,2.98036,3.05039,2.95291,3.04336
+INTC,1994-03-15,3.05039,3.12716,3.04336,3.09923
+INTC,1994-03-16,3.1131,3.134,3.09923,3.12014
+INTC,1994-03-17,3.16194,3.1974,3.14133,3.14133
+INTC,1994-03-18,3.12716,3.14797,3.09923,3.12716
+INTC,1994-03-21,3.12014,3.16907,3.10617,3.14133
+INTC,1994-03-22,3.14133,3.16907,3.10617,3.12716
+INTC,1994-03-23,3.12014,3.14133,3.09923,3.10617
+INTC,1994-03-24,3.09923,3.09923,3.02939,3.05039
+INTC,1994-03-25,3.04336,3.06426,3.00155,3.02939
+INTC,1994-03-28,3.02226,3.04336,2.94548,2.98036
+INTC,1994-03-29,3.00155,3.00859,2.8688,2.87574
+INTC,1994-03-30,2.8688,2.9318,2.83412,2.87574
+INTC,1994-03-31,2.90387,2.9318,2.8268,2.9318
+INTC,1994-04-04,2.84799,2.94548,2.8268,2.92458
+INTC,1994-04-05,2.97352,3.00155,2.94548,2.98748
+INTC,1994-04-06,3.00859,3.04336,2.96658,3.02226
+INTC,1994-04-07,3.02939,3.0713,3.02226,3.0713
+INTC,1994-04-08,3.06426,3.08526,2.96658,3.01542
+INTC,1994-04-11,2.96658,3.02226,2.95291,3.00859
+INTC,1994-04-12,2.97352,3.00155,2.83412,2.85503
+INTC,1994-04-13,2.87574,2.90387,2.73634,2.77122
+INTC,1994-04-14,2.69434,2.75695,2.59686,2.6035
+INTC,1994-04-15,2.59686,2.63856,2.55466,2.59686
+INTC,1994-04-18,2.65234,2.65967,2.53376,2.54108
+INTC,1994-04-19,2.59686,2.6035,2.45688,2.49927
+INTC,1994-04-20,2.53376,2.54108,2.43598,2.49927
+INTC,1994-04-21,2.51969,2.63856,2.50562,2.61737
+INTC,1994-04-22,2.65234,2.70861,2.6035,2.62469
+INTC,1994-04-25,2.63144,2.73634,2.61737,2.72892
+INTC,1994-04-26,2.72892,2.75695,2.70861,2.75041
+INTC,1994-04-28,2.6876,2.71525,2.65967,2.68018
+INTC,1994-04-29,2.65234,2.67353,2.59686,2.65234
+INTC,1994-05-02,2.63856,2.65234,2.59686,2.63144
+INTC,1994-05-03,2.6035,2.61737,2.55466,2.5826
+INTC,1994-05-04,2.6035,2.61053,2.50562,2.54762
+INTC,1994-05-05,2.56179,2.5826,2.51969,2.56883
+INTC,1994-05-06,2.53376,2.59686,2.51969,2.59686
+INTC,1994-05-09,2.5826,2.59686,2.54108,2.54762
+INTC,1994-05-10,2.55466,2.59686,2.54108,2.5826
+INTC,1994-05-11,2.56179,2.6035,2.55466,2.5826
+INTC,1994-05-12,2.59686,2.6035,2.54108,2.54762
+INTC,1994-05-13,2.55466,2.55466,2.45688,2.53376
+INTC,1994-05-16,2.54108,2.54108,2.48501,2.49927
+INTC,1994-05-17,2.49927,2.53376,2.45688,2.53376
+INTC,1994-05-18,2.55466,2.56179,2.51969,2.56179
+INTC,1994-05-19,2.56179,2.63856,2.56179,2.61053
+INTC,1994-05-20,2.59686,2.63144,2.59686,2.59686
+INTC,1994-05-23,2.6035,2.61737,2.56179,2.5826
+INTC,1994-05-24,2.59686,2.67353,2.59686,2.67353
+INTC,1994-05-25,2.65967,2.67353,2.61737,2.65967
+INTC,1994-05-26,2.66601,2.69434,2.6035,2.63144
+INTC,1994-05-27,2.6035,2.67353,2.59686,2.66601
+INTC,1994-05-31,2.65967,2.72892,2.65234,2.71525
+INTC,1994-06-01,2.71525,2.8268,2.70861,2.80599
+INTC,1994-06-02,2.79896,2.81293,2.77806,2.79896
+INTC,1994-06-03,2.79896,2.81293,2.72247,2.73634
+INTC,1994-06-06,2.73634,2.73634,2.68018,2.68018
+INTC,1994-06-07,2.67353,2.70861,2.65234,2.67353
+INTC,1994-06-08,2.68018,2.68018,2.57566,2.59686
+INTC,1994-06-09,2.59686,2.63144,2.53376,2.56179
+INTC,1994-06-10,2.5826,2.61737,2.56179,2.6035
+INTC,1994-06-13,2.6035,2.63144,2.57566,2.5826
+INTC,1994-06-14,2.61053,2.65967,2.6035,2.65967
+INTC,1994-06-15,2.65234,2.67353,2.63144,2.6452
+INTC,1994-06-16,2.61737,2.63856,2.6035,2.63144
+INTC,1994-06-17,2.6035,2.63144,2.57566,2.6035
+INTC,1994-06-20,2.5826,2.59686,2.54108,2.55466
+INTC,1994-06-21,2.54108,2.55466,2.48501,2.51969
+INTC,1994-06-22,2.51969,2.59686,2.51969,2.58953
+INTC,1994-06-23,2.59686,2.61737,2.53376,2.53376
+INTC,1994-06-24,2.53376,2.57566,2.50562,2.53376
+INTC,1994-06-27,2.54108,2.59686,2.51969,2.59686
+INTC,1994-06-28,2.6035,2.65234,2.56179,2.61737
+INTC,1994-06-29,2.59686,2.63144,2.57566,2.5826
+INTC,1994-06-30,2.5826,2.59686,2.54108,2.54108
+INTC,1994-07-01,2.55466,2.57566,2.50562,2.56179
+INTC,1994-07-05,2.55466,2.56179,2.50562,2.50562
+INTC,1994-07-06,2.48501,2.50562,2.46391,2.47123
+INTC,1994-07-07,2.48501,2.53376,2.46391,2.51285
+INTC,1994-07-08,2.50562,2.59686,2.50562,2.56883
+INTC,1994-07-11,2.57566,2.61737,2.56179,2.61053
+INTC,1994-07-12,2.57566,2.61737,2.56179,2.61053
+INTC,1994-07-13,2.63144,2.68018,2.61737,2.68018
+INTC,1994-07-14,2.69434,2.73634,2.67353,2.67353
+INTC,1994-07-15,2.67353,2.68018,2.56179,2.5826
+INTC,1994-07-18,2.57566,2.59686,2.52692,2.54762
+INTC,1994-07-19,2.50562,2.52692,2.45688,2.47769
+INTC,1994-07-20,2.48501,2.48501,2.43598,2.45688
+INTC,1994-07-21,2.48501,2.54108,2.45688,2.54108
+INTC,1994-07-22,2.55466,2.56179,2.49927,2.51285
+INTC,1994-07-25,2.51969,2.53376,2.47769,2.51285
+INTC,1994-07-26,2.50562,2.53376,2.47769,2.49204
+INTC,1994-07-27,2.48501,2.49927,2.46391,2.47123
+INTC,1994-07-28,2.47769,2.51969,2.46391,2.51285
+INTC,1994-07-29,2.51969,2.5826,2.51285,2.57566
+INTC,1994-08-01,2.56179,2.6035,2.55466,2.58953
+INTC,1994-08-02,2.59686,2.62469,2.56179,2.5826
+INTC,1994-08-03,2.5826,2.58953,2.54108,2.56179
+INTC,1994-08-04,2.56179,2.6035,2.48501,2.48501
+INTC,1994-08-05,2.47769,2.53376,2.45688,2.52692
+INTC,1994-08-08,2.47769,2.53376,2.46391,2.51969
+INTC,1994-08-09,2.51969,2.57566,2.51969,2.57566
+INTC,1994-08-10,2.5826,2.61737,2.57566,2.59686
+INTC,1994-08-11,2.59686,2.65967,2.57566,2.62469
+INTC,1994-08-12,2.63856,2.65234,2.59686,2.61737
+INTC,1994-08-15,2.61737,2.67353,2.61737,2.63856
+INTC,1994-08-16,2.63856,2.69434,2.61737,2.67353
+INTC,1994-08-17,2.69434,2.77806,2.68018,2.77122
+INTC,1994-08-18,2.73634,2.79192,2.72892,2.75041
+INTC,1994-08-19,2.75695,2.77122,2.73634,2.75695
+INTC,1994-08-22,2.75041,2.77806,2.73634,2.77122
+INTC,1994-08-23,2.77806,2.8268,2.77122,2.79192
+INTC,1994-08-24,2.77806,2.81293,2.75695,2.79192
+INTC,1994-08-25,2.77806,2.84799,2.75695,2.8268
+INTC,1994-08-26,2.8268,2.8896,2.8268,2.8688
+INTC,1994-08-29,2.8688,2.90387,2.85503,2.87574
+INTC,1994-08-30,2.85503,2.92458,2.83412,2.91061
+INTC,1994-08-31,2.8896,2.9318,2.83412,2.85503
+INTC,1994-09-01,2.81293,2.8268,2.77806,2.79192
+INTC,1994-09-02,2.80599,2.80599,2.72892,2.79192
+INTC,1994-09-06,2.77122,2.84096,2.75041,2.83412
+INTC,1994-09-07,2.85503,2.92458,2.83412,2.88296
+INTC,1994-09-08,2.8896,2.92458,2.87574,2.90387
+INTC,1994-09-09,2.87574,2.8896,2.83412,2.85503
+INTC,1994-09-12,2.83412,2.83412,2.77122,2.79896
+INTC,1994-09-13,2.83412,2.85503,2.8268,2.83412
+INTC,1994-09-14,2.84799,2.84799,2.79192,2.84096
+INTC,1994-09-15,2.84799,2.91061,2.83412,2.91061
+INTC,1994-09-16,2.8896,2.92458,2.8688,2.90387
+INTC,1994-09-19,2.91061,2.96658,2.90387,2.92458
+INTC,1994-09-20,2.92458,2.9318,2.8688,2.8688
+INTC,1994-09-21,2.85503,2.87574,2.79896,2.84096
+INTC,1994-09-22,2.83412,2.85503,2.79896,2.79896
+INTC,1994-09-23,2.77806,2.79192,2.73634,2.75041
+INTC,1994-09-26,2.75041,2.75695,2.71525,2.72247
+INTC,1994-09-27,2.71525,2.72892,2.69434,2.71525
+INTC,1994-09-28,2.72892,2.75041,2.65967,2.67353
+INTC,1994-09-29,2.65234,2.68018,2.6035,2.68018
+INTC,1994-09-30,2.68018,2.72892,2.67353,2.67353
+INTC,1994-10-03,2.68018,2.69434,2.6035,2.61737
+INTC,1994-10-04,2.61737,2.63144,2.51969,2.51969
+INTC,1994-10-05,2.50562,2.56883,2.49204,2.55466
+INTC,1994-10-06,2.5826,2.5826,2.55466,2.56179
+INTC,1994-10-07,2.5826,2.6035,2.57566,2.5826
+INTC,1994-10-10,2.59686,2.63856,2.5826,2.62469
+INTC,1994-10-11,2.67353,2.70861,2.61737,2.63144
+INTC,1994-10-12,2.63144,2.63144,2.55466,2.59686
+INTC,1994-10-13,2.63144,2.63856,2.54108,2.55466
+INTC,1994-10-14,2.54108,2.56179,2.50562,2.54108
+INTC,1994-10-17,2.54108,2.57566,2.49927,2.52692
+INTC,1994-10-18,2.50562,2.56179,2.49927,2.53376
+INTC,1994-10-19,2.54108,2.63144,2.53376,2.6035
+INTC,1994-10-20,2.63856,2.65234,2.6035,2.63856
+INTC,1994-10-21,2.61053,2.63856,2.6035,2.63144
+INTC,1994-10-24,2.62469,2.62469,2.5826,2.5826
+INTC,1994-10-25,2.57566,2.5826,2.52692,2.56179
+INTC,1994-10-26,2.56179,2.6035,2.56179,2.6035
+INTC,1994-10-27,2.6035,2.6452,2.6035,2.63144
+INTC,1994-10-28,2.62469,2.70861,2.62469,2.70861
+INTC,1994-10-31,2.71525,2.73634,2.6876,2.70098
+INTC,1994-11-01,2.6876,2.69434,2.65967,2.66601
+INTC,1994-11-02,2.67353,2.77122,2.65967,2.71525
+INTC,1994-11-03,2.74308,2.75041,2.67353,2.6876
+INTC,1994-11-04,2.6876,2.70098,2.62469,2.62469
+INTC,1994-11-07,2.62469,2.63856,2.59686,2.61053
+INTC,1994-11-08,2.61737,2.65234,2.59686,2.6452
+INTC,1994-11-09,2.65967,2.68018,2.62469,2.65967
+INTC,1994-11-10,2.62469,2.65967,2.61737,2.65967
+INTC,1994-11-11,2.6452,2.67353,2.63144,2.63144
+INTC,1994-11-14,2.65234,2.70861,2.63144,2.70861
+INTC,1994-11-15,2.70861,2.72892,2.66601,2.67353
+INTC,1994-11-16,2.68018,2.6876,2.63856,2.65967
+INTC,1994-11-17,2.65967,2.70861,2.65967,2.70098
+INTC,1994-11-18,2.70098,2.77806,2.69434,2.77806
+INTC,1994-11-21,2.87574,2.92458,2.8268,2.87574
+INTC,1994-11-22,2.86187,2.90387,2.78528,2.81293
+INTC,1994-11-23,2.77806,2.83412,2.75041,2.8268
+INTC,1994-11-25,2.81293,2.8268,2.75695,2.77806
+INTC,1994-11-28,2.75695,2.83412,2.75695,2.83412
+INTC,1994-11-29,2.83412,2.89674,2.83412,2.84799
+INTC,1994-11-30,2.84096,2.90387,2.72892,2.74308
+INTC,1994-12-01,2.69434,2.75041,2.68018,2.72247
+INTC,1994-12-02,2.72247,2.75041,2.6876,2.72892
+INTC,1994-12-05,2.72892,2.79192,2.70861,2.78528
+INTC,1994-12-06,2.77806,2.84799,2.77806,2.79896
+INTC,1994-12-07,2.78528,2.85503,2.77806,2.81293
+INTC,1994-12-08,2.80599,2.83412,2.71525,2.72892
+INTC,1994-12-09,2.72892,2.75041,2.67353,2.72892
+INTC,1994-12-12,2.72892,2.74308,2.53376,2.62469
+INTC,1994-12-13,2.63856,2.65234,2.6035,2.63144
+INTC,1994-12-14,2.63144,2.65967,2.6035,2.62469
+INTC,1994-12-15,2.63144,2.65234,2.54108,2.54762
+INTC,1994-12-16,2.54108,2.6035,2.50562,2.5826
+INTC,1994-12-19,2.50562,2.54108,2.49927,2.51285
+INTC,1994-12-20,2.61737,2.67353,2.56179,2.65967
+INTC,1994-12-21,2.67353,2.73634,2.66601,2.72247
+INTC,1994-12-22,2.72247,2.75695,2.71525,2.74308
+INTC,1994-12-23,2.74308,2.75041,2.72892,2.73634
+INTC,1994-12-27,2.73634,2.75695,2.73634,2.75041
+INTC,1994-12-28,2.75041,2.75695,2.70861,2.71525
+INTC,1994-12-29,2.77122,2.79896,2.76429,2.79896
+INTC,1994-12-30,2.79896,2.79896,2.75041,2.77806
+INTC,1995-01-03,2.76429,2.77806,2.73634,2.77122
+INTC,1995-01-04,2.77806,2.79896,2.75041,2.76429
+INTC,1995-01-05,2.77122,2.8268,2.76429,2.78528
+INTC,1995-01-06,2.78528,2.8268,2.77806,2.8268
+INTC,1995-01-09,2.82006,2.8688,2.82006,2.8688
+INTC,1995-01-10,2.88296,2.92458,2.8688,2.89674
+INTC,1995-01-11,2.90387,2.92458,2.8688,2.87574
+INTC,1995-01-12,2.87574,2.93864,2.84799,2.91803
+INTC,1995-01-13,2.93864,2.97352,2.9318,2.95945
+INTC,1995-01-16,2.97352,2.97352,2.94548,2.95945
+INTC,1995-01-17,2.95945,3.01542,2.90387,2.91061
+INTC,1995-01-18,2.96658,3.02226,2.96658,3.01542
+INTC,1995-01-19,3.00859,3.0713,3.00155,3.0713
+INTC,1995-01-20,3.05733,3.0713,2.98036,2.98748
+INTC,1995-01-23,2.97352,3.0713,2.95291,3.05733
+INTC,1995-01-24,3.0713,3.1131,3.03632,3.10617
+INTC,1995-01-25,3.04336,3.12014,3.02226,3.07804
+INTC,1995-01-26,3.0713,3.09923,3.04336,3.05733
+INTC,1995-01-27,3.06426,3.10617,3.05039,3.08526
+INTC,1995-01-30,3.0922,3.0922,3.03632,3.04336
+INTC,1995-01-31,3.03632,3.04336,2.99461,3.01542
+INTC,1995-02-01,3.01542,3.08526,3.00155,3.0713
+INTC,1995-02-02,3.06426,3.14133,3.06426,3.134
+INTC,1995-02-03,3.16194,3.21762,3.12716,3.1974
+INTC,1995-02-06,3.18988,3.23168,3.18988,3.1974
+INTC,1995-02-07,3.1974,3.20365,3.15491,3.16907
+INTC,1995-02-08,3.21762,3.34353,3.21762,3.32976
+INTC,1995-02-09,3.32976,3.4204,3.32976,3.36434
+INTC,1995-02-10,3.36434,3.41318,3.35047,3.36434
+INTC,1995-02-13,3.36434,3.39237,3.3365,3.35047
+INTC,1995-02-14,3.35047,3.41318,3.35047,3.41318
+INTC,1995-02-15,3.41318,3.47618,3.41318,3.46212
+INTC,1995-02-16,3.46896,3.51106,3.45528,3.46896
+INTC,1995-02-17,3.45528,3.45528,3.4204,3.42744
+INTC,1995-02-21,3.42744,3.44835,3.39911,3.43398
+INTC,1995-02-22,3.42744,3.47618,3.42744,3.46212
+INTC,1995-02-23,3.47618,3.50402,3.39237,3.39237
+INTC,1995-02-24,3.39237,3.4204,3.35047,3.41318
+INTC,1995-02-27,3.39911,3.43398,3.38553,3.39911
+INTC,1995-02-28,3.39911,3.46212,3.37137,3.46212
+INTC,1995-03-01,3.46212,3.49719,3.4204,3.4204
+INTC,1995-03-02,3.4204,3.46212,3.40625,3.43398
+INTC,1995-03-03,3.42744,3.56654,3.4204,3.5599
+INTC,1995-03-06,3.53889,3.59457,3.51808,3.57406
+INTC,1995-03-07,3.5599,3.56654,3.48282,3.48995
+INTC,1995-03-08,3.48995,3.51106,3.44141,3.46212
+INTC,1995-03-09,3.47618,3.51106,3.44141,3.48282
+INTC,1995-03-10,3.47618,3.50402,3.47618,3.49719
+INTC,1995-03-13,3.49719,3.5599,3.48995,3.53889
+INTC,1995-03-14,3.54593,3.6019,3.54593,3.5806
+INTC,1995-03-15,3.5806,3.59457,3.53889,3.5599
+INTC,1995-03-16,3.55277,3.5806,3.53176,3.53889
+INTC,1995-03-17,3.55277,3.55277,3.51106,3.51808
+INTC,1995-03-20,3.51106,3.6229,3.48995,3.6229
+INTC,1995-03-21,3.6229,3.65768,3.60884,3.61558
+INTC,1995-03-22,3.60884,3.6647,3.59457,3.6647
+INTC,1995-03-23,3.6647,3.72722,3.65768,3.70681
+INTC,1995-03-24,3.72722,3.78329,3.72068,3.74109
+INTC,1995-03-27,3.74109,3.81094,3.73435,3.8041
+INTC,1995-03-28,3.83223,3.88771,3.83223,3.84601
+INTC,1995-03-29,3.84601,3.909,3.71345,3.78329
+INTC,1995-03-30,3.78329,3.79003,3.63687,3.70681
+INTC,1995-03-31,3.62974,3.75546,3.60884,3.68551
+INTC,1995-04-03,3.68551,3.84601,3.67154,3.84601
+INTC,1995-04-04,3.85988,3.91566,3.74842,3.76248
+INTC,1995-04-05,3.73435,3.77626,3.68551,3.76248
+INTC,1995-04-06,3.78329,3.81094,3.69948,3.71345
+INTC,1995-04-07,3.71345,3.81094,3.69265,3.78329
+INTC,1995-04-10,3.78329,3.84601,3.75546,3.84601
+INTC,1995-04-11,3.94379,3.99966,3.93685,3.9643
+INTC,1995-04-12,3.97211,3.99263,3.92317,3.98579
+INTC,1995-04-13,3.99966,4.13231,3.99966,4.12527
+INTC,1995-04-17,4.13231,4.23693,4.06227,4.08337
+INTC,1995-04-18,4.18809,4.19502,4.0485,4.09753
+INTC,1995-04-19,4.08337,4.10447,3.99263,4.05524
+INTC,1995-04-20,4.07653,4.0905,4.01352,4.04156
+INTC,1995-04-21,4.0485,4.09753,4.01352,4.03443
+INTC,1995-04-24,4.0274,4.20206,4.01352,4.19502
+INTC,1995-04-25,4.19502,4.293,4.19502,4.27189
+INTC,1995-04-26,4.24396,4.36967,4.22989,4.32787
+INTC,1995-04-27,4.32054,4.43248,4.32054,4.36967
+INTC,1995-04-28,4.44626,4.52293,4.40435,4.44626
+INTC,1995-05-01,4.495,4.56513,4.46716,4.52293
+INTC,1995-05-02,4.50906,4.5373,4.47399,4.51619
+INTC,1995-05-03,4.51619,4.67659,4.51619,4.66281
+INTC,1995-05-04,4.70452,4.84421,4.68343,4.77437
+INTC,1995-05-05,4.81627,4.85818,4.70452,4.71859
+INTC,1995-05-08,4.70452,4.88622,4.69056,4.85114
+INTC,1995-05-09,4.89305,4.90682,4.75336,4.83718
+INTC,1995-05-10,4.88622,4.88622,4.71859,4.72563
+INTC,1995-05-11,4.6975,4.77437,4.65578,4.74672
+INTC,1995-05-12,4.74672,4.82311,4.6975,4.72563
+INTC,1995-05-15,4.73266,4.74672,4.66281,4.71156
+INTC,1995-05-16,4.70452,4.78834,4.68343,4.73266
+INTC,1995-05-17,4.76743,4.83718,4.7604,4.80924
+INTC,1995-05-18,4.84421,5.0048,4.80924,4.80924
+INTC,1995-05-19,4.80269,4.91415,4.78834,4.83718
+INTC,1995-05-22,4.85114,4.9837,4.85114,4.95576
+INTC,1995-05-23,4.97667,5.08177,4.96973,5.06037
+INTC,1995-05-24,5.13754,5.17203,5.03234,5.05373
+INTC,1995-05-25,5.05373,5.13042,5.0048,5.10257
+INTC,1995-05-26,5.08177,5.10257,5.0048,5.03234
+INTC,1995-05-30,5.0468,5.07444,4.7391,4.80269
+INTC,1995-05-31,4.83718,4.88622,4.69056,4.87908
+INTC,1995-06-01,4.88622,5.03234,4.88622,4.9837
+INTC,1995-06-02,4.92782,5.10941,4.90038,5.06037
+INTC,1995-06-05,5.09554,5.09554,5.01193,5.03234
+INTC,1995-06-06,5.01857,5.03234,4.88622,4.88622
+INTC,1995-06-07,4.88622,4.9418,4.83718,4.91415
+INTC,1995-06-08,4.92089,4.96973,4.91415,4.9418
+INTC,1995-06-09,4.9418,4.9837,4.89305,4.90038
+INTC,1995-06-12,4.91415,4.9418,4.83718,4.84421
+INTC,1995-06-13,4.92782,4.93506,4.80924,4.82311
+INTC,1995-06-14,4.79527,4.90682,4.7604,4.88622
+INTC,1995-06-15,4.89305,5.0258,4.89305,5.0048
+INTC,1995-06-16,5.01857,5.10257,4.97667,5.0468
+INTC,1995-06-19,5.08177,5.39523,5.07444,5.36778
+INTC,1995-06-20,5.50737,5.66073,5.44436,5.64715
+INTC,1995-06-21,5.74435,5.75187,5.50737,5.5355
+INTC,1995-06-22,5.54927,5.7167,5.52114,5.68163
+INTC,1995-06-23,5.68163,5.76544,5.63992,5.70293
+INTC,1995-06-26,5.7167,5.76544,5.59118,5.64715
+INTC,1995-06-27,5.61882,5.61882,5.42376,5.44436
+INTC,1995-06-28,5.40939,5.54214,5.29774,5.48636
+INTC,1995-06-29,5.54214,5.61882,5.4726,5.54214
+INTC,1995-06-30,5.56314,5.62605,5.4726,5.50033
+INTC,1995-07-03,5.50737,5.54214,5.4726,5.50033
+INTC,1995-07-05,5.52114,5.60485,5.50737,5.54214
+INTC,1995-07-06,5.54214,5.68866,5.4726,5.68866
+INTC,1995-07-07,5.70293,5.93326,5.64715,5.93326
+INTC,1995-07-10,5.96148,6.12833,5.93326,6.10782
+INTC,1995-07-11,6.07275,6.07929,5.982,5.982
+INTC,1995-07-12,6.15656,6.30298,6.05868,6.27534
+INTC,1995-07-13,6.25404,6.60296,6.19133,6.40096
+INTC,1995-07-14,6.23314,6.58909,6.19133,6.56106
+INTC,1995-07-17,6.64536,6.81288,6.56106,6.64536
+INTC,1995-07-18,6.70064,6.72174,6.34528,6.36579
+INTC,1995-07-19,5.64715,5.97497,5.43059,5.66786
+INTC,1995-07-20,5.68866,5.82112,5.59118,5.60485
+INTC,1995-07-21,5.62605,5.70293,5.46546,5.4726
+INTC,1995-07-24,5.50737,5.86322,5.48636,5.84271
+INTC,1995-07-25,6.07929,6.09365,5.91216,5.99626
+INTC,1995-07-26,6.05175,6.07275,5.86322,5.919
+INTC,1995-07-27,5.93326,6.05868,5.89829,5.97497
+INTC,1995-07-28,5.96148,6.00984,5.80061,5.83519
+INTC,1995-07-31,5.84271,5.87709,5.62605,5.64715
+INTC,1995-08-01,5.64715,5.64715,5.43059,5.4932
+INTC,1995-08-02,5.59118,5.64715,5.29774,5.34658
+INTC,1995-08-03,5.19322,5.45139,5.13754,5.39523
+INTC,1995-08-04,5.40939,5.4726,5.36778,5.38868
+INTC,1995-08-07,5.43059,5.54927,5.40939,5.52114
+INTC,1995-08-08,5.58424,5.66786,5.54927,5.62605
+INTC,1995-08-09,5.78664,5.80061,5.68866,5.74435
+INTC,1995-08-10,5.74435,5.75851,5.54927,5.58424
+INTC,1995-08-11,5.7167,5.7796,5.66073,5.74435
+INTC,1995-08-14,5.7376,5.82112,5.68163,5.76544
+INTC,1995-08-15,5.82112,5.84271,5.61882,5.68866
+INTC,1995-08-16,5.75851,5.83519,5.64715,5.80061
+INTC,1995-08-17,5.82112,5.83519,5.68866,5.70293
+INTC,1995-08-18,5.75851,5.75851,5.60485,5.63992
+INTC,1995-08-21,5.63992,5.64715,5.19987,5.23522
+INTC,1995-08-22,5.31171,5.42376,5.23522,5.40939
+INTC,1995-08-23,5.45139,5.4932,5.38868,5.42376
+INTC,1995-08-24,5.42376,5.43059,5.25633,5.30507
+INTC,1995-08-25,5.31171,5.31171,5.19322,5.2491
+INTC,1995-08-28,5.2491,5.29139,5.08177,5.09554
+INTC,1995-08-29,5.10257,5.19322,4.96269,5.11625
+INTC,1995-08-30,5.21403,5.29139,5.13754,5.2491
+INTC,1995-08-31,5.29774,5.38868,5.2702,5.33281
+INTC,1995-09-01,5.32568,5.36778,5.2702,5.29139
+INTC,1995-09-05,5.33281,5.54214,5.29139,5.5355
+INTC,1995-09-06,5.58424,5.62605,5.42376,5.43059
+INTC,1995-09-07,5.64715,5.7376,5.58424,5.64715
+INTC,1995-09-08,5.68866,5.7167,5.59118,5.70293
+INTC,1995-09-11,5.68866,5.78664,5.68866,5.70293
+INTC,1995-09-12,5.75851,5.76544,5.62605,5.63992
+INTC,1995-09-13,5.63992,5.70293,5.59118,5.63992
+INTC,1995-09-14,5.66786,5.66786,5.52114,5.5355
+INTC,1995-09-15,5.54214,5.60485,5.32568,5.39523
+INTC,1995-09-18,5.40939,5.4726,5.29774,5.46546
+INTC,1995-09-19,5.36778,5.54214,5.35361,5.44436
+INTC,1995-09-20,5.5145,5.54214,5.42376,5.44436
+INTC,1995-09-21,5.38868,5.45139,5.29774,5.31171
+INTC,1995-09-22,5.27694,5.31894,5.23522,5.25633
+INTC,1995-09-25,5.25633,5.25633,5.11625,5.21403
+INTC,1995-09-26,5.2491,5.35361,5.15845,5.19322
+INTC,1995-09-27,5.13754,5.16539,4.97667,5.15122
+INTC,1995-09-28,5.17926,5.37472,5.17203,5.37472
+INTC,1995-09-29,5.40939,5.45139,5.21403,5.228
+INTC,1995-10-02,5.2702,5.32568,5.13042,5.13754
+INTC,1995-10-03,5.15845,5.228,5.11625,5.19987
+INTC,1995-10-04,5.10257,5.19987,5.06037,5.10257
+INTC,1995-10-05,5.09554,5.29139,5.07444,5.29139
+INTC,1995-10-06,5.48636,5.50737,5.37472,5.38868
+INTC,1995-10-09,5.35361,5.35361,5.15845,5.228
+INTC,1995-10-10,5.06037,5.35361,5.01857,5.35361
+INTC,1995-10-11,5.4932,5.52114,5.38868,5.46546
+INTC,1995-10-12,5.45139,5.58424,5.43059,5.54214
+INTC,1995-10-13,5.60485,5.61882,5.43059,5.45139
+INTC,1995-10-16,5.44436,5.56314,5.40939,5.48636
+INTC,1995-10-17,5.56998,5.70293,5.48636,5.68866
+INTC,1995-10-18,5.82112,5.93326,5.76544,5.88412
+INTC,1995-10-19,5.85648,5.93326,5.7796,5.91216
+INTC,1995-10-20,5.87709,5.919,5.78664,5.83519
+INTC,1995-10-23,5.75851,5.87709,5.73057,5.86322
+INTC,1995-10-24,5.91216,5.93999,5.86322,5.89829
+INTC,1995-10-25,5.89829,5.89829,5.76544,5.7796
+INTC,1995-10-26,5.78664,5.83519,5.63992,5.77238
+INTC,1995-10-27,5.74435,5.919,5.74435,5.89829
+INTC,1995-10-30,5.95387,6.12833,5.95387,6.05868
+INTC,1995-10-31,6.14913,6.2055,6.07275,6.07275
+INTC,1995-11-01,6.14913,6.15656,5.99626,6.15656
+INTC,1995-11-02,6.17736,6.34528,6.15656,6.33091
+INTC,1995-11-03,6.35182,6.35896,6.23314,6.30298
+INTC,1995-11-06,6.27534,6.30298,6.13545,6.15656
+INTC,1995-11-07,5.982,6.03768,5.62605,5.76544
+INTC,1995-11-08,5.84271,5.91216,5.65359,5.73057
+INTC,1995-11-09,5.99626,6.01688,5.91216,5.99626
+INTC,1995-11-10,5.95387,6.01688,5.88412,5.93326
+INTC,1995-11-13,5.919,5.982,5.81458,5.83519
+INTC,1995-11-14,5.7376,5.78664,5.65359,5.66073
+INTC,1995-11-15,5.7167,5.72364,5.43059,5.62605
+INTC,1995-11-16,5.54927,5.64715,5.46546,5.46546
+INTC,1995-11-17,5.46546,5.4932,5.44436,5.45139
+INTC,1995-11-20,5.54214,5.56998,5.38156,5.39523
+INTC,1995-11-21,5.42376,5.52114,5.38868,5.4726
+INTC,1995-11-22,5.50737,5.54214,5.36778,5.37472
+INTC,1995-11-24,5.40939,5.4726,5.40939,5.4726
+INTC,1995-11-27,5.52114,5.5355,5.20709,5.21403
+INTC,1995-11-28,5.228,5.54214,5.19987,5.54214
+INTC,1995-11-29,5.56314,5.60485,5.40939,5.4726
+INTC,1995-11-30,5.40939,5.52114,5.23522,5.29139
+INTC,1995-12-01,5.33281,5.36778,5.2702,5.29774
+INTC,1995-12-04,5.38868,5.52114,5.2491,5.36778
+INTC,1995-12-05,5.38868,5.38868,5.29139,5.33281
+INTC,1995-12-06,5.36778,5.39523,5.2491,5.30507
+INTC,1995-12-07,5.29774,5.35361,5.2491,5.34658
+INTC,1995-12-08,5.42376,5.4932,5.33281,5.4932
+INTC,1995-12-11,5.54214,5.56314,5.50737,5.52114
+INTC,1995-12-12,5.52114,5.52808,5.37472,5.40939
+INTC,1995-12-13,5.43059,5.4932,5.38868,5.44436
+INTC,1995-12-14,5.44436,5.4726,5.21403,5.21403
+INTC,1995-12-15,5.23522,5.29139,5.05373,5.06037
+INTC,1995-12-18,5.06037,5.08177,4.79527,4.97667
+INTC,1995-12-19,5.01857,5.29774,4.99786,5.2491
+INTC,1995-12-20,5.27694,5.31171,5.13754,5.17926
+INTC,1995-12-21,5.21403,5.2491,5.15122,5.17203
+INTC,1995-12-22,5.15845,5.19322,5.09554,5.13042
+INTC,1995-12-26,5.13042,5.19987,5.11625,5.15845
+INTC,1995-12-27,5.17203,5.228,5.10257,5.11625
+INTC,1995-12-28,5.03967,5.05373,4.95576,4.96269
+INTC,1995-12-29,4.96269,5.03967,4.93506,4.93506
+INTC,1996-01-02,4.9837,5.10257,4.9418,5.09554
+INTC,1996-01-03,5.09554,5.15845,5.0048,5.01857
+INTC,1996-01-04,5.10257,5.11625,4.86491,4.99786
+INTC,1996-01-05,4.96269,5.10257,4.93506,4.99786
+INTC,1996-01-08,5.05373,5.07444,4.9837,5.0048
+INTC,1996-01-09,5.0048,5.01857,4.7604,4.78169
+INTC,1996-01-10,4.71156,4.78169,4.62785,4.70452
+INTC,1996-01-11,4.85114,4.96269,4.72563,4.9418
+INTC,1996-01-12,4.96269,4.99786,4.80269,4.92089
+INTC,1996-01-15,4.92089,4.93506,4.63498,4.64152
+INTC,1996-01-16,4.68343,4.85818,4.51619,4.84421
+INTC,1996-01-17,4.42535,4.57177,4.32787,4.34174
+INTC,1996-01-18,4.41148,4.48826,4.36967,4.43248
+INTC,1996-01-19,4.46716,4.48826,4.39732,4.46716
+INTC,1996-01-22,4.46716,4.56513,4.43248,4.51619
+INTC,1996-01-23,4.5373,4.59268,4.5373,4.5792
+INTC,1996-01-24,4.64152,4.78169,4.60684,4.7604
+INTC,1996-01-25,4.82311,4.9418,4.72563,4.74672
+INTC,1996-01-26,4.70452,4.78169,4.66281,4.78169
+INTC,1996-01-29,4.82311,4.82311,4.71156,4.73266
+INTC,1996-01-30,4.7391,4.7604,4.66955,4.70452
+INTC,1996-01-31,4.72563,4.81627,4.66955,4.80269
+INTC,1996-02-01,4.78169,4.90682,4.76743,4.88622
+INTC,1996-02-02,4.90038,4.96269,4.86491,4.93506
+INTC,1996-02-05,4.96269,5.08177,4.9418,5.08177
+INTC,1996-02-06,5.11625,5.21403,5.07444,5.17203
+INTC,1996-02-07,5.13754,5.17926,4.99786,5.06037
+INTC,1996-02-08,5.05373,5.06037,4.95576,5.03234
+INTC,1996-02-09,5.03234,5.09554,4.9837,5.03967
+INTC,1996-02-12,5.03967,5.13042,5.03967,5.06037
+INTC,1996-02-13,4.90682,5.03234,4.86491,4.96269
+INTC,1996-02-14,4.96269,5.03967,4.9418,5.03967
+INTC,1996-02-15,5.01857,5.06037,4.9837,4.99786
+INTC,1996-02-16,5.01857,5.10257,4.97667,5.0048
+INTC,1996-02-20,4.97667,5.08177,4.96269,5.03234
+INTC,1996-02-21,5.06037,5.15122,5.01857,5.15122
+INTC,1996-02-22,5.17203,5.32568,5.13754,5.29774
+INTC,1996-02-23,5.31171,5.35361,5.23522,5.28406
+INTC,1996-02-26,5.27694,5.31171,5.21403,5.2491
+INTC,1996-02-27,5.2491,5.27694,5.21403,5.23522
+INTC,1996-02-28,5.25633,5.34658,5.25633,5.27694
+INTC,1996-02-29,5.21403,5.228,5.10257,5.10941
+INTC,1996-03-01,5.0048,5.01857,4.78169,4.87215
+INTC,1996-03-04,4.87908,4.88622,4.7604,4.76743
+INTC,1996-03-05,4.78169,4.85818,4.7604,4.80924
+INTC,1996-03-06,4.78834,4.83718,4.62111,4.62785
+INTC,1996-03-07,4.64152,4.66955,4.58604,4.61378
+INTC,1996-03-08,4.48826,4.70452,4.47399,4.64884
+INTC,1996-03-11,4.69056,4.80924,4.68343,4.80269
+INTC,1996-03-12,4.78834,4.80269,4.6975,4.76743
+INTC,1996-03-13,4.83718,4.9418,4.76743,4.87908
+INTC,1996-03-14,4.90682,4.9837,4.87908,4.87908
+INTC,1996-03-15,4.90682,5.13754,4.88622,5.11625
+INTC,1996-03-18,5.19322,5.23522,5.15845,5.17203
+INTC,1996-03-19,5.19987,5.19987,5.07444,5.10257
+INTC,1996-03-20,5.03234,5.06037,4.78834,4.82311
+INTC,1996-03-21,4.83718,4.90682,4.78834,4.85818
+INTC,1996-03-22,4.88622,4.90682,4.82311,4.87908
+INTC,1996-03-25,4.90038,4.93506,4.7604,4.76743
+INTC,1996-03-26,4.7391,4.90038,4.70452,4.87908
+INTC,1996-03-27,4.90038,4.9837,4.87908,4.92089
+INTC,1996-03-28,4.90038,4.9837,4.88622,4.90038
+INTC,1996-03-29,4.92782,4.9837,4.88622,4.9418
+INTC,1996-04-01,4.96269,4.99786,4.92089,4.96269
+INTC,1996-04-02,4.96269,4.97667,4.92089,4.9418
+INTC,1996-04-03,4.93506,5.03234,4.90038,5.0048
+INTC,1996-04-04,5.01857,5.15845,4.9837,5.15122
+INTC,1996-04-08,5.07444,5.29139,5.06037,5.2702
+INTC,1996-04-09,5.34658,5.39523,5.2702,5.37472
+INTC,1996-04-10,5.33281,5.48636,5.32568,5.36778
+INTC,1996-04-11,5.33281,5.38868,5.19987,5.2491
+INTC,1996-04-12,5.2491,5.25633,5.17203,5.17926
+INTC,1996-04-15,5.19322,5.29139,5.17926,5.2702
+INTC,1996-04-16,5.56314,5.64715,5.54214,5.63992
+INTC,1996-04-17,5.61882,5.64715,5.5355,5.57721
+INTC,1996-04-18,5.59118,5.72364,5.58424,5.7167
+INTC,1996-04-19,5.7796,5.7796,5.66073,5.66786
+INTC,1996-04-22,5.70293,5.88412,5.70293,5.88412
+INTC,1996-04-23,5.87026,5.919,5.80061,5.919
+INTC,1996-04-24,5.99626,6.11436,5.91216,6.10782
+INTC,1996-04-25,6.07929,6.07929,5.97497,6.05175
+INTC,1996-04-26,6.05175,6.11436,5.99626,6.01688
+INTC,1996-04-29,5.982,5.99626,5.89829,5.919
+INTC,1996-04-30,5.89829,5.91216,5.84271,5.88412
+INTC,1996-05-01,5.85648,5.98874,5.84271,5.89829
+INTC,1996-05-02,5.89829,5.982,5.88412,5.91216
+INTC,1996-05-03,5.93326,6.03074,5.91216,5.96794
+INTC,1996-05-06,5.96148,5.99626,5.89829,5.97497
+INTC,1996-05-07,5.982,6.01688,5.88412,5.89829
+INTC,1996-05-08,5.87709,5.99626,5.7796,5.97497
+INTC,1996-05-09,5.982,6.05175,5.93999,5.96148
+INTC,1996-05-10,6.01688,6.03768,5.982,6.00984
+INTC,1996-05-13,6.00984,6.23314,5.99626,6.23314
+INTC,1996-05-14,6.25404,6.38709,6.24681,6.33091
+INTC,1996-05-15,6.31021,6.40096,6.27534,6.28901
+INTC,1996-05-16,6.23314,6.27534,6.19133,6.24681
+INTC,1996-05-17,6.27534,6.28901,6.17062,6.17736
+INTC,1996-05-20,6.2055,6.23314,6.15656,6.17062
+INTC,1996-05-21,6.17062,6.19133,6.09365,6.10782
+INTC,1996-05-22,6.05868,6.09365,6.00984,6.07275
+INTC,1996-05-23,6.09365,6.23314,6.05175,6.15656
+INTC,1996-05-24,6.15656,6.2055,6.13545,6.17062
+INTC,1996-05-28,6.17736,6.34528,6.17736,6.30298
+INTC,1996-05-29,6.31021,6.34528,6.19133,6.2055
+INTC,1996-05-30,6.2055,6.2264,6.14913,6.21243
+INTC,1996-05-31,6.42167,6.57503,6.40096,6.56106
+INTC,1996-06-03,6.52637,6.694,6.49844,6.65884
+INTC,1996-06-04,6.694,6.73571,6.59632,6.63109
+INTC,1996-06-05,6.60296,6.694,6.57503,6.68023
+INTC,1996-06-06,6.71481,6.73571,6.52637,6.54044
+INTC,1996-06-07,6.4077,6.56106,6.38709,6.54044
+INTC,1996-06-10,6.54044,6.54044,6.44247,6.44247
+INTC,1996-06-11,6.46376,6.59632,6.42869,6.54044
+INTC,1996-06-12,6.63793,6.7569,6.59632,6.6729
+INTC,1996-06-13,6.6729,6.6729,6.49844,6.51944
+INTC,1996-06-14,6.50567,6.51944,6.32379,6.34528
+INTC,1996-06-17,6.35182,6.36579,6.19133,6.25404
+INTC,1996-06-18,6.25404,6.26811,6.10782,6.11436
+INTC,1996-06-19,6.14913,6.23314,6.11436,6.2055
+INTC,1996-06-20,6.21243,6.24681,6.10782,6.17736
+INTC,1996-06-21,6.2055,6.2264,6.11436,6.2055
+INTC,1996-06-24,6.2055,6.4498,6.19133,6.39373
+INTC,1996-06-25,6.42869,6.47763,6.26811,6.33091
+INTC,1996-06-26,6.34528,6.34528,6.17736,6.30298
+INTC,1996-06-27,6.28901,6.42869,6.21917,6.42167
+INTC,1996-06-28,6.44247,6.46376,6.36579,6.37966
+INTC,1996-07-01,6.4077,6.54699,6.37311,6.52637
+INTC,1996-07-02,6.50567,6.59632,6.47763,6.49844
+INTC,1996-07-03,6.48457,6.51944,6.40096,6.50567
+INTC,1996-07-05,6.34528,6.47763,6.25404,6.26811
+INTC,1996-07-08,6.27534,6.47763,6.25404,6.34528
+INTC,1996-07-09,6.42167,6.4498,6.35182,6.37311
+INTC,1996-07-10,6.34528,6.35182,6.21243,6.33091
+INTC,1996-07-11,6.2264,6.25404,5.96148,6.03768
+INTC,1996-07-12,6.15656,6.24056,6.09365,6.19133
+INTC,1996-07-15,6.12833,6.15656,5.96148,6.00984
+INTC,1996-07-16,5.96148,6.09365,5.56998,6.07929
+INTC,1996-07-17,6.42869,6.4498,6.14913,6.2264
+INTC,1996-07-18,6.26811,6.32379,6.19133,6.30298
+INTC,1996-07-19,6.27534,6.37311,6.2264,6.32379
+INTC,1996-07-22,6.31021,6.32379,6.19827,6.27534
+INTC,1996-07-23,6.32379,6.32379,5.99626,6.03768
+INTC,1996-07-24,5.76544,6.10782,5.7376,5.99626
+INTC,1996-07-25,6.13545,6.27534,6.05868,6.26811
+INTC,1996-07-26,6.31021,6.46376,6.28901,6.4498
+INTC,1996-07-29,6.42869,6.52637,6.33091,6.33091
+INTC,1996-07-30,6.40096,6.48457,6.35182,6.46376
+INTC,1996-07-31,6.47763,6.54699,6.44247,6.52637
+INTC,1996-08-01,6.54699,6.694,6.50567,6.694
+INTC,1996-08-02,6.77761,6.87549,6.76384,6.84013
+INTC,1996-08-05,6.84013,6.91711,6.79139,6.79139
+INTC,1996-08-06,6.7569,6.9382,6.73571,6.9382
+INTC,1996-08-07,6.97317,7.1825,6.95208,7.15467
+INTC,1996-08-08,7.10582,7.1408,6.99388,7.01498
+INTC,1996-08-09,6.9382,7.1825,6.91036,7.16151
+INTC,1996-08-12,7.13386,7.23144,7.06382,7.13386
+INTC,1996-08-13,7.07085,7.11227,6.91036,6.97317
+INTC,1996-08-14,7.00805,7.12663,6.99388,7.10582
+INTC,1996-08-15,7.09205,7.14773,7.06382,7.10582
+INTC,1996-08-16,7.09205,7.13386,7.02895,7.03598
+INTC,1996-08-19,7.01498,7.04985,6.93117,7.01498
+INTC,1996-08-20,7.01498,7.02895,6.91036,6.91036
+INTC,1996-08-21,6.84013,6.97317,6.81952,6.97317
+INTC,1996-08-22,7.02895,7.21035,7.00805,7.21035
+INTC,1996-08-23,7.1825,7.22451,7.08482,7.09205
+INTC,1996-08-26,7.07085,7.08482,6.99388,7.06382
+INTC,1996-08-27,7.07085,7.09205,6.97317,7.08482
+INTC,1996-08-28,7.10582,7.14773,7.04985,7.06382
+INTC,1996-08-29,7.04985,7.11227,7.02895,7.07085
+INTC,1996-08-30,7.06382,7.08482,6.93117,6.9382
+INTC,1996-09-03,6.87549,7.11227,6.81952,7.09205
+INTC,1996-09-04,7.10582,7.16843,7.07085,7.14773
+INTC,1996-09-05,7.09205,7.12663,6.98704,7.00805
+INTC,1996-09-06,7.07085,7.13386,6.99388,7.06382
+INTC,1996-09-09,7.07085,7.26621,7.06382,7.25928
+INTC,1996-09-10,7.24522,7.3429,7.18934,7.32912
+INTC,1996-09-11,7.28722,7.39897,7.28018,7.3851
+INTC,1996-09-12,7.40649,7.44116,7.35697,7.42036
+INTC,1996-09-13,7.52478,7.69162,7.4271,7.65743
+INTC,1996-09-16,7.65743,7.76849,7.61582,7.69914
+INTC,1996-09-17,8.21528,8.25817,8.02735,8.18783
+INTC,1996-09-18,8.2443,8.47365,8.1095,8.31346
+INTC,1996-09-19,8.27742,8.47365,8.25817,8.4338
+INTC,1996-09-20,8.43917,8.53158,8.33993,8.45949
+INTC,1996-09-23,8.39688,8.4338,8.27742,8.31942
+INTC,1996-09-24,8.35487,8.49573,8.35487,8.38291
+INTC,1996-09-25,8.43917,8.47365,8.36181,8.45158
+INTC,1996-09-26,8.47971,8.64997,8.38291,8.45949
+INTC,1996-09-27,8.49573,8.49573,8.38291,8.41983
+INTC,1996-09-30,8.41202,8.4338,8.27742,8.29226
+INTC,1996-10-01,8.22076,8.35487,8.18783,8.31942
+INTC,1996-10-02,8.33993,8.636,8.33299,8.6064
+INTC,1996-10-03,8.59107,8.71102,8.53158,8.64997
+INTC,1996-10-04,8.7541,8.84464,8.68826,8.83683
+INTC,1996-10-07,8.84464,9.12216,8.84464,9.06912
+INTC,1996-10-08,9.1624,9.29632,8.80909,8.83029
+INTC,1996-10-09,9.01686,9.03962,8.7541,8.76875
+INTC,1996-10-10,8.62916,8.8512,8.6149,8.67635
+INTC,1996-10-11,8.92035,9.15654,8.90706,9.15654
+INTC,1996-10-14,9.2593,9.40963,9.1796,9.35396
+INTC,1996-10-15,9.91854,9.92446,9.53564,9.65481
+INTC,1996-10-16,9.60499,9.82088,9.47313,9.7857
+INTC,1996-10-17,9.84237,9.89703,9.62453,9.62453
+INTC,1996-10-18,9.62453,9.62453,9.49364,9.5542
+INTC,1996-10-21,9.52783,9.66556,9.31195,9.36079
+INTC,1996-10-22,9.29632,9.36079,9.10214,9.1624
+INTC,1996-10-23,9.14209,9.5122,9.10214,9.50634
+INTC,1996-10-24,9.55029,9.66556,9.34126,9.34126
+INTC,1996-10-25,9.31977,9.50634,9.15654,9.15654
+INTC,1996-10-28,9.20275,9.34126,9.1796,9.2176
+INTC,1996-10-29,9.2593,9.31977,9.01686,9.06912
+INTC,1996-10-30,9.11454,9.33344,9.10214,9.27386
+INTC,1996-10-31,9.31977,9.56983,9.31195,9.55029
+INTC,1996-11-01,9.55029,9.55029,9.38814,9.45066
+INTC,1996-11-04,9.45554,9.62453,9.41549,9.59034
+INTC,1996-11-05,9.59034,9.94005,9.59034,9.90394
+INTC,1996-11-06,9.90394,10.3738,9.84237,10.3318
+INTC,1996-11-07,10.4285,10.8407,10.318,10.6111
+INTC,1996-11-08,10.5857,10.6873,10.4626,10.6228
+INTC,1996-11-11,10.6023,10.7753,10.5417,10.7625
+INTC,1996-11-12,10.8632,10.8778,10.4422,10.5134
+INTC,1996-11-13,10.5301,10.5496,10.2947,10.3864
+INTC,1996-11-14,10.3102,10.5417,10.2682,10.4129
+INTC,1996-11-15,10.449,10.449,10.0212,10.0738
+INTC,1996-11-18,10.1003,10.1705,9.87848,10.0212
+INTC,1996-11-19,10.0016,10.5134,9.99471,10.491
+INTC,1996-11-20,10.5496,10.8182,10.4831,10.5066
+INTC,1996-11-21,10.5789,10.5857,10.2341,10.3318
+INTC,1996-11-22,10.406,10.6609,10.3669,10.6463
+INTC,1996-11-25,10.5857,10.6609,10.3738,10.5613
+INTC,1996-11-26,10.5857,10.8182,10.3864,10.7557
+INTC,1996-11-27,10.8064,11.0536,10.7371,11.0028
+INTC,1996-11-29,11.0292,11.0536,11.0028,11.0292
+INTC,1996-12-02,10.9491,11.0761,10.8064,11.0478
+INTC,1996-12-03,11.0692,11.2441,10.9169,10.9364
+INTC,1996-12-04,11.036,11.2655,10.9364,11.2509
+INTC,1996-12-05,11.3301,11.3301,11.0536,11.1465
+INTC,1996-12-06,10.8182,11.0927,10.7225,10.9208
+INTC,1996-12-09,10.9276,11.3066,10.9276,11.3066
+INTC,1996-12-10,11.5381,11.584,11.2119,11.2236
+INTC,1996-12-11,11.1904,11.9074,11.1278,11.8937
+INTC,1996-12-12,12.2668,12.2981,11.8849,11.8937
+INTC,1996-12-13,11.8712,11.9162,11.4668,11.5069
+INTC,1996-12-16,11.584,11.6377,11.0292,11.0536
+INTC,1996-12-17,11.0028,11.3691,10.9823,11.2949
+INTC,1996-12-18,11.4892,11.8107,11.4053,11.798
+INTC,1996-12-19,11.9357,12.0675,11.8195,11.9503
+INTC,1996-12-20,11.9953,11.9953,11.667,11.6973
+INTC,1996-12-23,11.7178,11.7178,11.4824,11.4892
+INTC,1996-12-24,11.5069,11.792,11.3691,11.7774
+INTC,1996-12-26,11.8107,12.0129,11.7384,11.8712
+INTC,1996-12-27,11.9162,11.9269,11.7178,11.7627
+INTC,1996-12-30,11.8321,11.8712,11.5791,11.5791
+INTC,1996-12-31,11.584,11.6455,11.3622,11.376
+INTC,1997-01-02,11.4463,11.4668,11.0927,11.3301
+INTC,1997-01-03,11.5586,12.0304,11.5254,12.0256
+INTC,1997-01-06,12.09,12.3176,11.9738,12.0675
+INTC,1997-01-07,12.0392,12.471,11.9074,12.4582
+INTC,1997-01-08,12.5178,12.6585,12.3176,12.3606
+INTC,1997-01-09,12.4582,12.5178,12.3176,12.4231
+INTC,1997-01-10,12.3469,12.5774,12.2981,12.5569
+INTC,1997-01-13,12.6693,12.8431,12.5178,12.767
+INTC,1997-01-14,12.849,13.0112,12.7317,12.7885
+INTC,1997-01-15,12.8148,12.849,12.2981,12.341
+INTC,1997-01-16,12.4935,12.6898,12.3469,12.3762
+INTC,1997-01-17,12.341,12.6331,12.341,12.5247
+INTC,1997-01-20,12.5433,12.6829,12.5178,12.6195
+INTC,1997-01-21,12.6117,12.8949,12.5921,12.8637
+INTC,1997-01-22,12.9047,13.2271,12.7533,13.2192
+INTC,1997-01-23,13.3198,13.5494,13.1772,13.185
+INTC,1997-01-24,13.2046,13.438,13.0658,13.0815
+INTC,1997-01-27,13.1147,13.2271,12.9701,13.0443
+INTC,1997-01-28,13.2612,13.3599,13.0112,13.1225
+INTC,1997-01-29,13.2534,13.4527,13.1665,13.4527
+INTC,1997-01-30,13.609,13.9244,13.5347,13.9176
+INTC,1997-01-31,13.9597,14.2537,13.9244,14.1012
+INTC,1997-02-03,14.2126,14.3367,14.0788,14.2419
+INTC,1997-02-04,14.2742,14.3299,14.1169,14.3171
+INTC,1997-02-05,14.154,14.1589,13.4722,13.6676
+INTC,1997-02-06,13.6344,13.6724,13.1039,13.3042
+INTC,1997-02-07,13.4908,13.6676,13.3999,13.5885
+INTC,1997-02-10,13.7076,13.7848,13.1225,13.1772
+INTC,1997-02-11,13.3921,13.4527,12.7317,13.185
+INTC,1997-02-12,13.185,13.649,13.0815,13.6266
+INTC,1997-02-13,13.7301,13.8209,13.5562,13.649
+INTC,1997-02-14,13.5708,13.649,13.3413,13.4234
+INTC,1997-02-18,13.3999,13.4781,13.2192,13.438
+INTC,1997-02-19,13.3921,13.5347,13.3198,13.3696
+INTC,1997-02-20,13.2271,13.2954,12.9769,13.0238
+INTC,1997-02-21,12.9906,13.0043,12.6331,12.7171
+INTC,1997-02-24,12.5022,12.9906,12.3606,12.9633
+INTC,1997-02-25,13.1039,13.1597,12.8148,12.933
+INTC,1997-02-26,12.9047,12.9252,12.5774,12.7171
+INTC,1997-02-27,12.6937,12.7084,12.132,12.1447
+INTC,1997-02-28,12.1261,12.5696,11.9074,12.3254
+INTC,1997-03-03,12.2668,12.6898,12.2053,12.6781
+INTC,1997-03-04,12.7396,13.0043,12.6898,12.7171
+INTC,1997-03-05,12.8637,13.0043,12.8294,12.9906
+INTC,1997-03-06,12.9906,13.058,12.6117,12.6331
+INTC,1997-03-07,12.7317,12.8637,12.384,12.471
+INTC,1997-03-10,12.4446,12.6693,12.2981,12.5774
+INTC,1997-03-11,12.5696,12.6937,12.471,12.5022
+INTC,1997-03-12,12.4387,12.5022,12.1652,12.4056
+INTC,1997-03-13,12.3059,12.471,12.1652,12.2776
+INTC,1997-03-14,12.3469,12.4446,11.9503,11.9865
+INTC,1997-03-17,11.8321,11.8849,11.419,11.8526
+INTC,1997-03-18,11.9269,11.9953,11.7178,11.8849
+INTC,1997-03-19,11.7774,11.8195,11.4668,11.584
+INTC,1997-03-20,11.6133,11.754,11.4053,11.5791
+INTC,1997-03-21,11.6133,11.667,11.3301,11.3447
+INTC,1997-03-24,11.2655,11.3907,10.9276,11.3496
+INTC,1997-03-25,11.4053,11.7316,11.2949,11.5791
+INTC,1997-03-26,11.71,12.2287,11.667,12.2218
+INTC,1997-03-27,12.384,12.5022,11.9269,12.09
+INTC,1997-03-31,12.0529,12.1867,11.9074,12.09
+INTC,1997-04-01,11.9572,12.1447,11.9357,12.1056
+INTC,1997-04-02,12.0675,12.1135,11.8585,11.9074
+INTC,1997-04-03,11.837,12.2511,11.8321,12.2218
+INTC,1997-04-04,12.1526,12.6331,12.132,12.5989
+INTC,1997-04-07,12.6898,12.9633,12.5921,12.6117
+INTC,1997-04-08,12.642,12.7533,12.5433,12.7396
+INTC,1997-04-09,12.8148,12.888,12.341,12.3606
+INTC,1997-04-10,12.4056,12.4056,11.9074,11.9269
+INTC,1997-04-11,11.754,11.754,11.2734,11.3447
+INTC,1997-04-14,11.4824,11.6377,11.3389,11.6221
+INTC,1997-04-15,11.4824,11.5986,11.1465,11.3828
+INTC,1997-04-16,11.3828,11.6925,11.3691,11.6455
+INTC,1997-04-17,11.754,12.0744,11.6925,11.9953
+INTC,1997-04-18,12.1994,12.1994,11.9074,11.9162
+INTC,1997-04-21,11.9074,12.1799,11.837,12.0256
+INTC,1997-04-22,12.046,12.2776,11.9503,12.2443
+INTC,1997-04-23,12.2776,12.7396,12.2443,12.7084
+INTC,1997-04-24,12.888,12.9633,12.6937,12.6937
+INTC,1997-04-25,12.5384,12.6781,12.5022,12.5022
+INTC,1997-04-28,12.5384,12.7767,12.4446,12.7171
+INTC,1997-04-29,12.9633,13.0443,12.8637,13.0307
+INTC,1997-04-30,12.9906,13.3413,12.9838,13.3042
+INTC,1997-05-01,13.3276,13.4605,13.1978,13.3599
+INTC,1997-05-02,13.4527,13.693,13.3784,13.693
+INTC,1997-05-05,13.7731,14.1237,13.693,14.1237
+INTC,1997-05-06,13.9597,13.99,13.6724,13.7301
+INTC,1997-05-07,13.5562,13.9049,13.5347,13.5494
+INTC,1997-05-08,13.4781,13.9304,13.4722,13.7926
+INTC,1997-05-09,13.9821,14.0348,13.7076,13.861
+INTC,1997-05-12,13.9176,13.945,13.7438,13.8268
+INTC,1997-05-13,13.7301,13.7731,13.1225,13.2407
+INTC,1997-05-14,12.9906,13.2837,12.6937,13.2759
+INTC,1997-05-15,13.3531,13.7848,13.2837,13.7438
+INTC,1997-05-16,13.6266,13.7369,13.4722,13.4781
+INTC,1997-05-19,13.4908,13.6266,13.2954,13.4527
+INTC,1997-05-20,13.5132,14.0036,13.5132,13.99
+INTC,1997-05-21,14.2126,14.3532,14.0788,14.1237
+INTC,1997-05-22,14.1423,14.2332,13.8854,14.0221
+INTC,1997-05-23,14.1423,14.2537,14.0348,14.1833
+INTC,1997-05-27,14.1979,14.7216,14.1237,14.7138
+INTC,1997-05-28,14.7489,14.7489,14.3777,14.5232
+INTC,1997-05-29,14.5457,14.5535,14.154,14.2332
+INTC,1997-05-30,12.384,13.3531,12.1652,13.1665
+INTC,1997-06-02,13.3784,13.438,12.9633,13.0112
+INTC,1997-06-03,12.9047,12.9047,12.5842,12.5989
+INTC,1997-06-04,12.6693,12.8637,12.2776,12.384
+INTC,1997-06-05,12.5433,12.642,12.3996,12.4387
+INTC,1997-06-06,12.5022,12.767,12.4231,12.6898
+INTC,1997-06-09,12.849,13.0112,12.849,12.9701
+INTC,1997-06-10,12.9008,12.9486,12.5696,12.6195
+INTC,1997-06-11,12.6195,12.849,12.3469,12.8148
+INTC,1997-06-12,12.4231,12.642,12.341,12.4788
+INTC,1997-06-13,12.5022,12.7767,12.3606,12.5774
+INTC,1997-06-16,12.6585,12.806,12.5696,12.7923
+INTC,1997-06-17,12.8001,13.0443,12.7317,13.0112
+INTC,1997-06-18,12.8148,12.9047,12.6898,12.7396
+INTC,1997-06-19,12.7317,12.8148,12.5774,12.724
+INTC,1997-06-20,12.7171,12.9173,12.6898,12.7533
+INTC,1997-06-23,12.6898,12.7923,12.6117,12.6195
+INTC,1997-06-24,12.7317,12.9135,12.6195,12.8637
+INTC,1997-06-25,12.9252,12.933,12.6781,12.7484
+INTC,1997-06-26,12.6331,12.7396,12.4788,12.4856
+INTC,1997-06-27,12.5989,12.6117,12.341,12.3606
+INTC,1997-06-30,12.3996,12.471,12.2287,12.3254
+INTC,1997-07-01,12.341,12.3469,12.046,12.0822
+INTC,1997-07-02,12.1652,12.4387,12.0822,12.4231
+INTC,1997-07-03,12.5696,12.6263,12.4231,12.5921
+INTC,1997-07-07,12.6644,12.9486,12.6331,12.806
+INTC,1997-07-08,12.8431,13.0658,12.7084,13.0043
+INTC,1997-07-09,13.1225,13.4312,13.1225,13.2612
+INTC,1997-07-10,13.2534,13.3413,13.0112,13.0443
+INTC,1997-07-11,13.0815,13.3784,13.0238,13.3657
+INTC,1997-07-14,13.4234,13.7301,13.3413,13.6852
+INTC,1997-07-15,14.0348,14.2419,13.8483,14.0622
+INTC,1997-07-16,15.0146,15.4483,14.7294,15.3555
+INTC,1997-07-17,15.334,15.585,14.9658,15.2578
+INTC,1997-07-18,15.0761,15.2305,14.7294,15.0214
+INTC,1997-07-21,14.9794,15.0332,14.6991,14.8954
+INTC,1997-07-22,14.8671,15.4552,14.8398,15.4259
+INTC,1997-07-23,15.5812,15.7775,15.4668,15.5254
+INTC,1997-07-24,15.4668,15.756,15.3555,15.5987
+INTC,1997-07-25,15.5987,15.8341,15.3555,15.502
+INTC,1997-07-28,15.5088,15.5987,15.2861,15.3906
+INTC,1997-07-29,15.2305,15.3848,15.0986,15.3154
+INTC,1997-07-30,15.2119,15.7032,15.1601,15.5313
+INTC,1997-07-31,15.6779,16.0129,15.502,15.9582
+INTC,1997-08-01,16.1174,16.388,15.7237,16.2679
+INTC,1997-08-04,16.2502,16.8578,16.1418,16.8129
+INTC,1997-08-05,16.975,17.4019,16.8363,17.3247
+INTC,1997-08-06,17.4351,17.7301,17.1079,17.3941
+INTC,1997-08-07,17.6383,17.694,17.3805,17.3941
+INTC,1997-08-08,17.0932,17.3394,16.6625,16.9956
+INTC,1997-08-11,16.9008,17.0121,16.2903,16.7035
+INTC,1997-08-12,16.8783,17.1411,16.5062,16.5667
+INTC,1997-08-13,16.9008,17.0522,16.3802,16.7523
+INTC,1997-08-14,16.8363,16.9008,16.5209,16.6625
+INTC,1997-08-15,16.5785,16.64,15.9904,16.0129
+INTC,1997-08-18,15.9533,16.4651,15.6231,16.4398
+INTC,1997-08-19,16.684,17.0737,16.5726,17.02
+INTC,1997-08-20,17.1225,17.5103,16.9272,17.4664
+INTC,1997-08-21,17.5328,17.5328,16.975,17.0932
+INTC,1997-08-22,15.9533,16.7298,15.9376,16.7162
+INTC,1997-08-25,16.6038,16.7944,16.2502,16.3694
+INTC,1997-08-26,16.2502,16.3802,16.0929,16.1135
+INTC,1997-08-27,15.9963,16.3626,15.9679,16.3479
+INTC,1997-08-28,16.0529,16.3802,15.8234,16.0529
+INTC,1997-08-29,15.9533,16.2317,15.9035,16.0129
+INTC,1997-09-02,16.1868,16.6,16.1633,16.5209
+INTC,1997-09-03,16.5062,16.684,16.2903,16.304
+INTC,1997-09-04,16.2903,16.6625,16.2502,16.4456
+INTC,1997-09-05,16.64,16.7298,16.4037,16.4398
+INTC,1997-09-08,16.6322,16.8295,16.5599,16.6772
+INTC,1997-09-09,16.7162,16.9956,16.684,16.9897
+INTC,1997-09-10,16.9272,17.06,16.6,16.6
+INTC,1997-09-11,16.4847,16.684,16.2102,16.5599
+INTC,1997-09-12,16.3694,16.4651,16.2502,16.3802
+INTC,1997-09-15,16.3694,16.5843,15.9904,15.9963
+INTC,1997-09-16,16.1633,16.7523,16.0783,16.6556
+INTC,1997-09-17,16.8783,16.9897,16.5062,16.6244
+INTC,1997-09-18,16.6957,16.9447,16.4847,16.5062
+INTC,1997-09-19,16.5599,16.6166,16.4788,16.5843
+INTC,1997-09-22,16.6038,16.975,16.5785,16.7523
+INTC,1997-09-23,16.8363,17.2466,16.7944,17.229
+INTC,1997-09-24,17.2075,17.229,16.5785,16.6166
+INTC,1997-09-25,16.4651,16.7162,16.1633,16.1868
+INTC,1997-09-26,16.3626,16.3626,16.1418,16.1711
+INTC,1997-09-29,16.2845,16.684,16.2317,16.5785
+INTC,1997-09-30,16.4847,16.5062,16.0315,16.0471
+INTC,1997-10-01,16.1174,16.2317,15.756,16.2102
+INTC,1997-10-02,16.263,16.304,15.9376,16.1868
+INTC,1997-10-03,16.4651,16.4651,16.0315,16.2171
+INTC,1997-10-06,16.3626,16.4651,16.1946,16.2502
+INTC,1997-10-07,16.3626,16.6166,16.2679,16.5599
+INTC,1997-10-08,16.4251,16.5062,16.263,16.4398
+INTC,1997-10-09,16.3626,16.5599,16.2679,16.4603
+INTC,1997-10-10,16.3626,16.3762,16.1633,16.1633
+INTC,1997-10-13,16.2502,16.2679,15.9533,16.0929
+INTC,1997-10-14,16.0999,16.1633,15.6573,15.9582
+INTC,1997-10-15,14.8671,15.1601,14.8612,15.0625
+INTC,1997-10-16,15.2119,15.2168,14.7059,14.8398
+INTC,1997-10-17,14.7059,14.7987,14.2332,14.4295
+INTC,1997-10-20,14.6444,14.7987,14.45,14.6092
+INTC,1997-10-21,14.9375,14.9375,14.7489,14.7987
+INTC,1997-10-22,14.9218,14.9658,14.576,14.5897
+INTC,1997-10-23,14.2537,14.531,14.0348,14.2332
+INTC,1997-10-24,14.4696,14.5115,13.5953,13.9049
+INTC,1997-10-27,13.6676,13.861,12.849,12.9906
+INTC,1997-10-28,13.8483,15.0761,12.0304,14.7704
+INTC,1997-10-29,14.45,14.4696,13.7731,13.945
+INTC,1997-10-30,13.5132,13.7301,13.144,13.1665
+INTC,1997-10-31,13.5953,13.6266,13.2534,13.3784
+INTC,1997-11-03,13.6344,13.7301,13.4849,13.649
+INTC,1997-11-04,13.6676,13.8209,13.058,13.1978
+INTC,1997-11-05,13.3784,13.3784,12.9252,12.9701
+INTC,1997-11-06,13.0238,13.0238,12.6781,12.7767
+INTC,1997-11-07,12.5696,13.5562,12.5178,13.4605
+INTC,1997-11-10,13.438,13.5953,13.016,13.058
+INTC,1997-11-11,13.058,13.4527,13.0307,13.2534
+INTC,1997-11-12,13.185,13.5562,12.9906,13.0238
+INTC,1997-11-13,13.2192,13.5562,12.9906,13.5494
+INTC,1997-11-14,13.609,13.7526,13.3599,13.6852
+INTC,1997-11-17,13.9049,14.1012,13.8209,13.9821
+INTC,1997-11-18,13.945,14.0173,13.6559,13.6852
+INTC,1997-11-19,13.6676,13.8698,13.5885,13.7438
+INTC,1997-11-20,13.8209,14.1423,13.6852,14.0564
+INTC,1997-11-21,14.2126,14.2126,13.8483,13.945
+INTC,1997-11-24,13.8483,14.0564,13.5767,13.5767
+INTC,1997-11-25,13.5708,13.5767,13.2046,13.2837
+INTC,1997-11-26,13.3531,13.4722,13.2759,13.3198
+INTC,1997-11-28,13.3599,13.5347,13.2534,13.4908
+INTC,1997-12-01,13.649,14.2126,13.5885,14.1589
+INTC,1997-12-02,14.0622,14.0788,13.4077,13.5708
+INTC,1997-12-03,13.5132,13.7653,13.2271,13.649
+INTC,1997-12-04,13.7301,13.7526,13.2046,13.3276
+INTC,1997-12-05,13.3198,13.5953,13.2759,13.4781
+INTC,1997-12-08,13.5767,13.7653,13.4781,13.6344
+INTC,1997-12-09,13.5562,13.6676,13.1147,13.144
+INTC,1997-12-10,13.0443,13.1225,12.6693,12.9838
+INTC,1997-12-11,12.6937,12.8148,12.471,12.4788
+INTC,1997-12-12,12.5569,12.642,12.1799,12.2511
+INTC,1997-12-15,12.2053,12.8294,12.0129,12.5384
+INTC,1997-12-16,12.6693,12.806,12.2511,12.3762
+INTC,1997-12-17,12.5921,12.6195,12.046,12.0822
+INTC,1997-12-18,12.1447,12.1652,11.798,12.0129
+INTC,1997-12-19,11.8195,12.1867,11.71,12.1652
+INTC,1997-12-22,12.642,12.767,12.341,12.4163
+INTC,1997-12-23,12.4163,12.642,12.1652,12.1994
+INTC,1997-12-24,12.3469,12.3996,12.1447,12.2053
+INTC,1997-12-26,12.2287,12.3469,12.1652,12.3176
+INTC,1997-12-29,12.4446,12.4935,12.2053,12.3059
+INTC,1997-12-30,12.3606,12.5384,12.3469,12.4582
+INTC,1997-12-31,12.471,12.4788,12.1867,12.2053
+INTC,1998-01-02,12.2854,12.6195,12.2511,12.6195
+INTC,1998-01-05,12.6937,13.058,12.5178,12.9486
+INTC,1998-01-06,12.8363,12.9135,12.6331,12.7084
+INTC,1998-01-07,12.642,12.7923,12.4387,12.642
+INTC,1998-01-08,12.5569,13.0043,12.5384,12.9135
+INTC,1998-01-09,12.9633,13.0307,12.384,12.4935
+INTC,1998-01-12,12.3059,13.1597,12.2854,13.144
+INTC,1998-01-13,13.2759,13.4234,13.2534,13.3696
+INTC,1998-01-14,13.3784,13.3921,12.9252,13.1098
+INTC,1998-01-15,13.0112,13.2759,12.9701,13.0883
+INTC,1998-01-16,13.1772,13.185,12.9701,13.0043
+INTC,1998-01-20,13.058,13.2612,13.0112,13.2534
+INTC,1998-01-21,13.1098,13.4996,13.1039,13.3276
+INTC,1998-01-22,13.2046,13.4722,13.1978,13.2954
+INTC,1998-01-23,13.3599,13.5347,13.2954,13.4155
+INTC,1998-01-26,13.3784,13.5562,13.3784,13.4996
+INTC,1998-01-27,13.5347,13.8268,13.4527,13.7653
+INTC,1998-01-28,13.861,14.154,13.8209,14.0564
+INTC,1998-01-29,13.9597,14.4041,13.945,14.2537
+INTC,1998-01-30,14.3367,14.3777,14.0564,14.0788
+INTC,1998-02-02,14.3367,14.531,14.28,14.4353
+INTC,1998-02-03,14.6034,15.1386,14.531,15.0019
+INTC,1998-02-04,14.9658,15.3487,14.8827,15.2168
+INTC,1998-02-05,15.4259,15.6573,14.9658,15.0332
+INTC,1998-02-06,14.9032,15.2949,14.8827,15.2168
+INTC,1998-02-09,15.1963,15.2706,14.8476,14.915
+INTC,1998-02-10,14.8476,15.2578,14.786,14.9931
+INTC,1998-02-11,14.8954,14.9589,14.6444,14.786
+INTC,1998-02-12,14.576,14.8163,14.3777,14.7704
+INTC,1998-02-13,14.6639,14.7626,14.5681,14.5681
+INTC,1998-02-17,14.7059,14.7626,14.5897,14.7059
+INTC,1998-02-18,14.6639,15.1201,14.6444,15.1113
+INTC,1998-02-19,15.4668,15.8341,15.3154,15.7403
+INTC,1998-02-20,15.8557,16.0529,15.7237,15.9582
+INTC,1998-02-23,16.1633,16.4456,16.0529,16.3694
+INTC,1998-02-24,16.3626,16.6166,16.0315,16.0529
+INTC,1998-02-25,16.1135,16.4037,16.0999,16.3401
+INTC,1998-02-26,16.2903,16.3479,16.0315,16.0471
+INTC,1998-02-27,15.9747,16.0529,15.5587,15.585
+INTC,1998-03-02,15.6065,15.88,15.2119,15.2305
+INTC,1998-03-03,14.9375,15.0019,14.6259,14.8231
+INTC,1998-03-04,14.7626,15.1113,14.744,15.0214
+INTC,1998-03-05,13.0443,13.4527,13.0307,13.1294
+INTC,1998-03-06,13.4527,13.5953,13.2271,13.5767
+INTC,1998-03-09,13.5953,13.6266,13.0238,13.0443
+INTC,1998-03-10,13.2954,13.2954,13.0238,13.1225
+INTC,1998-03-11,13.3042,13.3198,13.0443,13.185
+INTC,1998-03-12,13.2271,13.3276,13.0883,13.2759
+INTC,1998-03-13,13.3784,13.4722,13.3042,13.3198
+INTC,1998-03-16,13.3921,13.5347,13.3784,13.4996
+INTC,1998-03-17,13.4722,13.4996,13.144,13.3413
+INTC,1998-03-18,13.1978,13.4605,13.185,13.3784
+INTC,1998-03-19,13.4527,13.5494,13.3413,13.438
+INTC,1998-03-20,13.4722,13.4722,13.0883,13.1665
+INTC,1998-03-23,13.1225,13.1225,12.933,13.0443
+INTC,1998-03-24,13.0658,13.185,12.8637,12.933
+INTC,1998-03-25,13.185,13.2837,13.0815,13.2192
+INTC,1998-03-26,13.3696,13.5953,13.3413,13.5885
+INTC,1998-03-27,13.609,13.8268,13.5953,13.7076
+INTC,1998-03-30,13.6676,13.6852,13.3999,13.4527
+INTC,1998-03-31,13.3276,13.5953,13.3198,13.5708
+INTC,1998-04-01,13.4722,13.5494,13.2837,13.4722
+INTC,1998-04-02,13.3696,13.4722,13.2192,13.2759
+INTC,1998-04-03,13.3198,13.5347,13.2271,13.3413
+INTC,1998-04-06,13.2407,13.2534,12.8363,12.8363
+INTC,1998-04-07,12.8637,12.9252,12.5384,12.6195
+INTC,1998-04-08,12.6898,12.767,12.3996,12.6117
+INTC,1998-04-09,12.888,12.9838,12.767,12.8148
+INTC,1998-04-13,12.8363,13.2954,12.7767,13.2534
+INTC,1998-04-14,13.144,13.3696,13.0443,13.2046
+INTC,1998-04-15,13.5885,13.8209,12.9906,13.0112
+INTC,1998-04-16,12.767,13.0112,12.7317,12.9252
+INTC,1998-04-17,12.8724,13.0883,12.849,13.0658
+INTC,1998-04-20,13.0238,13.3198,13.0112,13.2954
+INTC,1998-04-21,13.5132,13.7301,13.4908,13.7242
+INTC,1998-04-22,13.7731,14.6854,13.7526,14.6092
+INTC,1998-04-23,14.4696,14.786,14.2585,14.4696
+INTC,1998-04-24,14.2332,14.49,14.1237,14.2585
+INTC,1998-04-27,13.945,14.1423,13.6852,13.9049
+INTC,1998-04-28,14.0348,14.1423,13.5953,13.7848
+INTC,1998-04-29,13.8209,13.99,13.6852,13.9244
+INTC,1998-04-30,14.0173,14.1746,13.7926,14.0436
+INTC,1998-05-01,14.0622,14.3367,13.9244,14.2742
+INTC,1998-05-04,14.2946,14.5115,14.1237,14.2537
+INTC,1998-05-05,14.2126,14.3777,14.1746,14.2332
+INTC,1998-05-06,14.28,14.2946,14.0348,14.1423
+INTC,1998-05-07,14.154,14.2946,14.0221,14.0788
+INTC,1998-05-08,14.0173,14.6317,14.0036,14.6092
+INTC,1998-05-11,14.576,14.7489,14.3367,14.3367
+INTC,1998-05-12,14.3299,14.7216,14.2585,14.6991
+INTC,1998-05-13,14.7059,14.8231,14.5535,14.744
+INTC,1998-05-14,14.5681,14.8476,14.5047,14.6991
+INTC,1998-05-15,14.4559,14.4696,13.8854,13.9597
+INTC,1998-05-18,13.9049,14.1374,13.6266,13.7926
+INTC,1998-05-19,13.8483,14.0221,13.7438,13.8268
+INTC,1998-05-20,13.7731,13.7926,13.2954,13.3784
+INTC,1998-05-21,13.2612,13.3042,12.8294,12.888
+INTC,1998-05-22,12.9906,12.9906,12.849,12.9135
+INTC,1998-05-26,13.1098,13.185,12.849,12.9838
+INTC,1998-05-27,12.7767,12.933,12.6693,12.9135
+INTC,1998-05-28,12.7923,13.0112,12.7084,12.7767
+INTC,1998-05-29,12.7923,12.8637,12.384,12.4163
+INTC,1998-06-01,12.0129,12.0529,11.754,11.8195
+INTC,1998-06-02,11.9953,12.0675,11.8526,12.0304
+INTC,1998-06-03,12.1867,12.2854,11.4121,11.4609
+INTC,1998-06-04,11.754,11.9953,11.6133,11.8526
+INTC,1998-06-05,12.0256,12.1526,11.7774,12.132
+INTC,1998-06-08,12.1526,12.1652,11.7774,12.046
+INTC,1998-06-09,12.0256,12.2287,11.9269,12.1994
+INTC,1998-06-10,12.132,12.2053,11.8712,11.9162
+INTC,1998-06-11,11.9572,12.0529,11.837,11.9162
+INTC,1998-06-12,11.8937,11.9074,11.4609,11.8937
+INTC,1998-06-15,11.6925,11.9503,11.6133,11.6221
+INTC,1998-06-16,11.7774,12.1447,11.667,12.132
+INTC,1998-06-17,12.1447,12.3254,11.9269,12.0304
+INTC,1998-06-18,12.0129,12.1799,11.8585,12.1135
+INTC,1998-06-19,12.2776,12.2776,11.9503,12.1652
+INTC,1998-06-22,12.1447,12.9252,12.1135,12.8363
+INTC,1998-06-23,12.9906,13.1665,12.9135,13.0815
+INTC,1998-06-24,13.0443,13.4722,12.7317,13.4527
+INTC,1998-06-25,13.4234,13.4908,13.058,13.144
+INTC,1998-06-26,13.1294,13.3999,13.0307,13.2759
+INTC,1998-06-29,13.3599,13.4234,12.9906,13.1772
+INTC,1998-06-30,13.0043,13.1039,12.7767,12.888
+INTC,1998-07-01,12.9838,13.1039,12.5921,13.0658
+INTC,1998-07-02,12.9633,13.058,12.7171,12.7317
+INTC,1998-07-06,12.6117,12.849,12.5569,12.7767
+INTC,1998-07-07,12.7084,13.0883,12.6117,13.058
+INTC,1998-07-08,13.144,13.609,13.1294,13.609
+INTC,1998-07-09,13.4781,13.9675,13.438,13.861
+INTC,1998-07-10,13.8209,13.99,13.5953,13.861
+INTC,1998-07-13,13.861,14.3367,13.8209,14.3171
+INTC,1998-07-14,14.3728,14.49,13.9675,14.0221
+INTC,1998-07-15,14.1012,14.7704,14.0564,14.6444
+INTC,1998-07-16,14.6034,14.7489,14.4295,14.6444
+INTC,1998-07-17,14.576,14.5897,14.3299,14.45
+INTC,1998-07-20,14.3171,14.4353,14.1746,14.2126
+INTC,1998-07-21,14.1423,14.744,14.1169,14.1833
+INTC,1998-07-22,14.0173,14.4295,14.0173,14.3171
+INTC,1998-07-23,14.1979,14.7626,14.154,14.3532
+INTC,1998-07-24,14.3777,14.6034,14.1833,14.4353
+INTC,1998-07-27,14.2946,14.9658,14.2126,14.9589
+INTC,1998-07-28,15.0918,15.334,14.8612,14.8827
+INTC,1998-07-29,15.0146,15.0918,14.6708,14.7059
+INTC,1998-07-30,14.8954,15.251,14.7704,15.2305
+INTC,1998-07-31,15.1757,15.2706,14.6444,14.6708
+INTC,1998-08-03,14.531,14.9658,14.45,14.744
+INTC,1998-08-04,14.8398,14.9443,14.1833,14.2419
+INTC,1998-08-05,14.2585,14.6991,14.1012,14.6259
+INTC,1998-08-06,14.4295,15.2168,14.4295,15.1201
+INTC,1998-08-07,15.2706,15.4552,15.0146,15.0625
+INTC,1998-08-10,14.9931,15.251,14.8954,15.0537
+INTC,1998-08-11,14.6444,14.8398,14.5681,14.6991
+INTC,1998-08-12,14.8612,14.9443,14.6639,14.8827
+INTC,1998-08-13,14.9218,15.1201,14.6854,14.8163
+INTC,1998-08-14,14.9375,15.0761,14.8671,14.9794
+INTC,1998-08-17,14.9032,15.5987,14.9032,15.5655
+INTC,1998-08-18,15.5459,16.0999,15.5313,15.8947
+INTC,1998-08-19,15.9747,16.0315,15.5088,15.5655
+INTC,1998-08-20,15.1201,15.334,14.8398,14.9443
+INTC,1998-08-21,14.6991,14.8954,14.3171,14.7626
+INTC,1998-08-24,14.8045,15.0282,14.5047,14.7059
+INTC,1998-08-25,14.8612,14.9218,14.5457,14.6708
+INTC,1998-08-26,14.3728,14.6854,14.28,14.4295
+INTC,1998-08-27,14.1423,14.2585,13.3413,13.861
+INTC,1998-08-28,13.6266,14.0036,13.1665,13.3784
+INTC,1998-08-31,13.3599,13.4605,12.3254,12.3762
+INTC,1998-09-01,12.3254,13.3413,12.1261,13.2046
+INTC,1998-09-02,13.2612,13.5494,12.8724,13.0112
+INTC,1998-09-03,13.0443,13.6852,12.9633,13.3413
+INTC,1998-09-04,13.4996,13.7076,13.2271,13.5953
+INTC,1998-09-08,14.1169,14.2537,13.7926,14.2332
+INTC,1998-09-09,14.3914,14.7059,14.1012,14.1237
+INTC,1998-09-10,13.861,14.0173,13.4605,13.7438
+INTC,1998-09-11,14.4696,14.786,14.2537,14.7626
+INTC,1998-09-14,14.7294,15.04,14.6991,14.915
+INTC,1998-09-15,14.7704,14.9658,14.6991,14.9375
+INTC,1998-09-16,14.9589,15.0918,14.5457,14.786
+INTC,1998-09-17,14.4041,14.6444,14.3171,14.4295
+INTC,1998-09-18,14.4559,14.5115,14.2537,14.4295
+INTC,1998-09-21,14.1237,14.7059,14.0173,14.7059
+INTC,1998-09-22,14.786,14.8163,14.49,14.5232
+INTC,1998-09-23,14.6259,15.1338,14.576,15.1338
+INTC,1998-09-24,15.0761,15.3154,14.6639,14.8231
+INTC,1998-09-25,14.7059,15.4259,14.6034,15.3487
+INTC,1998-09-28,15.3711,15.4668,14.9794,15.1201
+INTC,1998-09-29,15.1895,15.4053,15.0761,15.3848
+INTC,1998-09-30,15.1757,15.2949,14.8827,14.9032
+INTC,1998-10-01,14.6444,14.8476,14.2585,14.5047
+INTC,1998-10-02,14.3914,14.7704,14.1237,14.576
+INTC,1998-10-05,14.3532,14.5457,13.5279,14.0036
+INTC,1998-10-06,14.3532,14.4696,13.6559,13.8415
+INTC,1998-10-07,13.7076,14.1012,13.649,13.7438
+INTC,1998-10-08,13.3531,13.9675,13.1772,13.6344
+INTC,1998-10-09,13.8483,14.6444,13.7926,14.5681
+INTC,1998-10-12,14.7489,14.9218,14.6444,14.8476
+INTC,1998-10-13,14.6854,14.8476,14.2419,14.5232
+INTC,1998-10-14,14.3777,14.6444,14.2742,14.3532
+INTC,1998-10-15,14.3093,14.8163,14.1589,14.6991
+INTC,1998-10-16,14.8045,14.8612,14.5232,14.5535
+INTC,1998-10-19,14.45,14.7987,14.3582,14.7704
+INTC,1998-10-20,14.9032,15.1601,14.6854,14.6991
+INTC,1998-10-21,14.8045,15.1386,14.7059,15.1338
+INTC,1998-10-22,14.9794,15.2706,14.8671,15.1895
+INTC,1998-10-23,15.04,15.4552,15.0146,15.1601
+INTC,1998-10-26,15.1338,15.4805,15.0332,15.4552
+INTC,1998-10-27,15.5459,15.5987,15.1601,15.1757
+INTC,1998-10-28,15.0918,15.5587,15.0761,15.5088
+INTC,1998-10-29,15.4053,15.756,15.3906,15.5987
+INTC,1998-10-30,15.6426,15.7863,15.4883,15.502
+INTC,1998-11-02,15.5987,15.9904,15.5655,15.9582
+INTC,1998-11-03,15.8487,15.9582,15.585,15.7169
+INTC,1998-11-04,15.9299,16.5209,15.8282,16.4847
+INTC,1998-11-05,16.3479,16.4339,16.2171,16.3479
+INTC,1998-11-06,16.3098,16.6693,16.2679,16.5911
+INTC,1998-11-09,16.4926,16.7035,16.2502,16.6908
+INTC,1998-11-10,16.7601,17.3023,16.64,16.9585
+INTC,1998-11-11,17.694,18.1482,17.6745,18.028
+INTC,1998-11-12,17.8424,18.2644,17.6237,17.8561
+INTC,1998-11-13,17.6237,18.2331,17.6237,18.0359
+INTC,1998-11-16,18.2869,18.5995,18.2644,18.5809
+INTC,1998-11-17,18.4773,19.126,18.3641,18.8691
+INTC,1998-11-18,18.8457,19.2783,18.8251,19.1045
+INTC,1998-11-19,19.2637,20.0286,19.2579,19.6281
+INTC,1998-11-20,19.8029,19.842,19.3136,19.4894
+INTC,1998-11-23,19.4542,20.1506,19.2256,19.7453
+INTC,1998-11-24,19.5568,19.8664,19.1944,19.2031
+INTC,1998-11-25,19.3008,19.4952,18.7362,19.083
+INTC,1998-11-27,19.0098,19.166,18.9502,19.126
+INTC,1998-11-30,19.2432,19.5177,18.6922,18.7138
+INTC,1998-12-01,18.3973,19.9983,18.3768,19.9983
+INTC,1998-12-02,19.8107,19.9983,19.3634,19.7453
+INTC,1998-12-03,19.7453,20.3675,18.9306,19.043
+INTC,1998-12-04,19.6925,20.222,19.671,20.222
+INTC,1998-12-07,20.2757,20.7797,20.2337,20.6859
+INTC,1998-12-08,20.9038,21.5632,20.7211,20.8774
+INTC,1998-12-09,21.0786,21.1294,20.5687,20.7211
+INTC,1998-12-10,20.6117,20.8833,19.8664,19.9289
+INTC,1998-12-11,19.9074,20.389,19.7306,20.2483
+INTC,1998-12-14,19.9074,20.0803,19.3351,19.3965
+INTC,1998-12-15,19.6281,20.2083,19.4757,20.1584
+INTC,1998-12-16,20.2561,20.345,19.7121,19.842
+INTC,1998-12-17,19.9748,20.4183,19.9495,20.3216
+INTC,1998-12-18,20.8364,20.9614,20.6703,20.8637
+INTC,1998-12-21,20.9536,21.5632,20.8569,21.3306
+INTC,1998-12-22,21.2779,21.3443,20.5639,20.7046
+INTC,1998-12-23,21.736,21.736,21.1089,21.736
+INTC,1998-12-24,21.6999,21.9382,21.484,21.736
+INTC,1998-12-28,21.8542,21.8542,21.2086,21.2311
+INTC,1998-12-29,21.2311,21.5632,20.9321,21.0523
+INTC,1998-12-30,20.9536,21.3736,20.7046,20.7211
+INTC,1998-12-31,20.8208,20.9761,20.5639,20.6117
+INTC,1999-01-04,20.8569,21.4079,20.8081,21.0092
+INTC,1999-01-05,20.9536,21.7575,20.8637,21.4303
+INTC,1999-01-06,21.8913,22.5566,21.6013,22.5155
+INTC,1999-01-07,22.1883,22.7783,22.1688,22.4804
+INTC,1999-01-08,22.7978,22.8681,22.2811,22.5507
+INTC,1999-01-11,23.2638,24.5835,22.7549,24.3002
+INTC,1999-01-12,24.7388,24.7769,23.3839,23.5724
+INTC,1999-01-13,22.8301,24.7114,22.7783,24.1751
+INTC,1999-01-14,24.3403,24.3403,23.2178,23.2569
+INTC,1999-01-15,23.3419,23.7835,23.2999,23.5383
+INTC,1999-01-19,23.9007,24.2787,23.4728,24.2328
+INTC,1999-01-20,24.4906,24.984,23.927,24.0403
+INTC,1999-01-21,23.8234,23.927,22.9903,23.2178
+INTC,1999-01-22,22.7353,23.084,22.3426,22.4032
+INTC,1999-01-25,22.5819,22.8252,22.0076,22.7128
+INTC,1999-01-26,23.1036,23.8234,22.8857,23.8079
+INTC,1999-01-27,23.7532,23.9075,23.0635,23.084
+INTC,1999-01-28,23.8411,24.1009,23.4728,23.8499
+INTC,1999-01-29,23.9779,24.5434,23.7121,24.5063
+INTC,1999-02-01,24.4672,24.4672,23.8234,23.9779
+INTC,1999-02-02,23.9954,24.0022,23.084,23.4123
+INTC,1999-02-03,23.2237,24.182,23.1036,24.1234
+INTC,1999-02-04,23.7883,23.8294,22.6181,22.6377
+INTC,1999-02-05,22.917,23.0499,21.3443,22.1883
+INTC,1999-02-08,22.5956,23.2443,22.1561,22.9638
+INTC,1999-02-09,22.8857,23.0635,21.6999,21.7996
+INTC,1999-02-10,21.82,22.5428,21.5797,22.4032
+INTC,1999-02-11,22.5428,23.2365,22.2312,23.1817
+INTC,1999-02-12,22.8301,22.8301,21.8748,22.0076
+INTC,1999-02-16,22.4804,22.6973,21.7634,21.9812
+INTC,1999-02-17,21.5632,22.3426,21.5074,21.6842
+INTC,1999-02-18,21.9177,22.5956,21.6999,22.287
+INTC,1999-02-19,22.3299,22.7206,22.1561,22.2811
+INTC,1999-02-22,22.2234,23.1104,21.8132,23.1036
+INTC,1999-02-23,23.0039,23.9192,22.8731,23.3556
+INTC,1999-02-24,23.2999,23.8079,22.6582,22.6767
+INTC,1999-02-25,22.4403,22.6181,21.7575,22.2234
+INTC,1999-02-26,21.5504,21.567,20.6859,20.8637
+INTC,1999-03-01,20.6703,20.7046,19.9495,20.3597
+INTC,1999-03-02,20.1175,20.1458,19.0556,19.1045
+INTC,1999-03-03,19.6359,20.0061,19.1358,19.9495
+INTC,1999-03-04,20.1458,20.5082,19.2031,19.718
+INTC,1999-03-05,20.222,20.3743,19.5255,19.9417
+INTC,1999-03-08,20.4867,20.8833,20.3529,20.8081
+INTC,1999-03-09,20.7299,20.9038,19.9602,20.0608
+INTC,1999-03-10,20.3402,20.5922,20.0481,20.3334
+INTC,1999-03-11,20.516,20.766,20.2024,20.5501
+INTC,1999-03-12,20.6859,20.8501,20.3529,20.5687
+INTC,1999-03-15,20.6859,20.6859,20.3138,20.5082
+INTC,1999-03-16,20.6059,21.3102,20.5082,20.9399
+INTC,1999-03-17,21.0034,21.2906,20.8081,20.9614
+INTC,1999-03-18,21.191,21.3932,20.9849,21.191
+INTC,1999-03-19,21.5632,21.6374,20.6859,20.7046
+INTC,1999-03-22,20.7211,20.7417,20.0061,20.0286
+INTC,1999-03-23,20.1018,20.3529,19.7864,19.9289
+INTC,1999-03-24,19.9602,20.7797,19.8733,20.7417
+INTC,1999-03-25,20.9038,20.9263,20.3138,20.516
+INTC,1999-03-26,20.5287,21.0718,20.2845,20.2991
+INTC,1999-03-29,20.4515,21.1568,20.2024,21.1539
+INTC,1999-03-30,20.9976,21.3932,20.9849,21.1539
+INTC,1999-03-31,21.1968,21.484,20.6528,20.6859
+INTC,1999-04-01,20.8637,21.1157,20.6859,21.024
+INTC,1999-04-05,21.1968,22.1814,21.1783,22.1814
+INTC,1999-04-06,22.0486,22.8183,21.9177,22.6885
+INTC,1999-04-07,22.8681,23.2237,22.3485,22.9834
+INTC,1999-04-08,22.9638,23.2022,22.3426,22.7978
+INTC,1999-04-09,23.0254,23.084,22.6259,22.7549
+INTC,1999-04-12,21.443,21.736,20.8774,21.3102
+INTC,1999-04-13,21.8963,21.9177,20.8081,21.0523
+INTC,1999-04-14,21.3511,21.3932,19.5705,19.8303
+INTC,1999-04-15,20.3529,20.3968,19.6564,20.3334
+INTC,1999-04-16,20.138,20.3138,19.6417,19.9221
+INTC,1999-04-19,19.8733,20.5287,19.1358,19.3076
+INTC,1999-04-20,19.5705,19.8303,19.3076,19.6789
+INTC,1999-04-21,20.0286,20.7046,19.5255,20.3334
+INTC,1999-04-22,20.8774,21.443,20.7046,21.3932
+INTC,1999-04-23,21.5504,22.0906,21.2164,21.484
+INTC,1999-04-26,21.8132,22.4842,21.7438,22.4178
+INTC,1999-04-27,22.287,22.5428,21.5885,21.6608
+INTC,1999-04-28,21.7214,22.0486,21.1783,21.2906
+INTC,1999-04-29,21.3932,21.443,20.8286,21.1568
+INTC,1999-04-30,21.4157,21.6608,20.6303,21.2906
+INTC,1999-05-03,21.2906,21.9597,21.1968,21.9597
+INTC,1999-05-04,21.8542,22.2459,21.4157,21.4615
+INTC,1999-05-05,21.4683,22.6259,21.1001,22.2811
+INTC,1999-05-06,22.1062,22.2528,20.3597,20.772
+INTC,1999-05-07,21.1216,21.4683,20.7504,21.2086
+INTC,1999-05-10,21.2779,21.5133,20.9263,21.1001
+INTC,1999-05-11,21.2975,21.7996,21.1216,21.6872
+INTC,1999-05-12,21.6461,21.9324,21.1001,21.7575
+INTC,1999-05-13,21.9109,21.9324,20.8833,20.9038
+INTC,1999-05-14,20.6703,20.7504,19.9905,20.1869
+INTC,1999-05-17,20.0422,20.7094,19.9074,20.6928
+INTC,1999-05-18,20.8208,20.8432,20.2083,20.516
+INTC,1999-05-19,20.558,20.8208,20.1018,20.772
+INTC,1999-05-20,20.8637,20.9263,20.0608,20.0803
+INTC,1999-05-21,20.0862,20.1458,19.6417,19.8371
+INTC,1999-05-24,19.9289,19.9289,19.3194,19.4679
+INTC,1999-05-25,19.6007,19.6007,18.3641,18.4051
+INTC,1999-05-26,18.7089,18.7089,17.7507,17.9958
+INTC,1999-05-27,18.1922,18.9306,18.0154,18.4911
+INTC,1999-05-28,18.6639,18.8603,18.2713,18.8174
+INTC,1999-06-01,18.7362,18.7578,17.4517,17.6442
+INTC,1999-06-02,17.9235,18.2273,17.5328,18.0798
+INTC,1999-06-03,18.2713,18.3172,17.5103,17.5777
+INTC,1999-06-04,17.945,18.5624,17.8835,18.5076
+INTC,1999-06-07,18.7773,18.9687,18.4911,18.5995
+INTC,1999-06-08,18.5311,18.7578,17.9235,17.9958
+INTC,1999-06-09,18.3172,18.6854,18.1003,18.4911
+INTC,1999-06-10,18.623,19.3008,18.5809,19.2715
+INTC,1999-06-11,19.5362,19.7306,18.8838,18.9502
+INTC,1999-06-14,19.0742,19.3194,18.7949,18.9306
+INTC,1999-06-15,19.0556,19.5362,19.0351,19.3849
+INTC,1999-06-16,20.0129,20.8022,19.9289,20.772
+INTC,1999-06-17,19.9289,20.3334,19.7942,20.1869
+INTC,1999-06-18,19.4473,19.5362,18.9306,19.126
+INTC,1999-06-21,19.4015,19.8664,19.3008,19.7756
+INTC,1999-06-22,19.4015,19.8859,19.166,19.3849
+INTC,1999-06-23,19.4473,19.8371,19.3194,19.6925
+INTC,1999-06-24,19.6212,19.6417,19.1455,19.166
+INTC,1999-06-25,19.3194,19.6007,19.0967,19.251
+INTC,1999-06-28,19.3429,19.8371,19.251,19.8371
+INTC,1999-06-29,19.8371,20.6264,19.7306,20.6264
+INTC,1999-06-30,20.6059,20.8432,19.6925,20.7094
+INTC,1999-07-01,20.8022,21.9949,20.6264,21.8835
+INTC,1999-07-02,21.8601,22.2811,21.8425,22.1062
+INTC,1999-07-06,22.5819,22.8857,22.1688,22.2312
+INTC,1999-07-07,22.3426,22.5566,22.0564,22.4032
+INTC,1999-07-08,22.2088,22.9307,22.1512,22.8857
+INTC,1999-07-09,22.8448,23.0958,22.4032,23.0635
+INTC,1999-07-12,23.1036,23.2178,22.6259,22.7783
+INTC,1999-07-13,22.5819,23.0186,22.4471,22.7549
+INTC,1999-07-14,23.2774,23.6906,22.8369,23.6672
+INTC,1999-07-15,23.8411,23.9075,23.4123,23.5578
+INTC,1999-07-16,23.6672,23.7121,23.3204,23.3625
+INTC,1999-07-19,23.3625,23.6672,23.3204,23.5158
+INTC,1999-07-20,23.3839,23.3839,22.4979,22.6044
+INTC,1999-07-21,22.6885,22.9717,22.4804,22.8183
+INTC,1999-07-22,22.6718,22.7978,22.1883,22.2312
+INTC,1999-07-23,22.3837,22.6259,21.9734,22.3426
+INTC,1999-07-26,21.8835,22.6885,21.8425,21.8835
+INTC,1999-07-27,22.4979,23.7121,22.4804,23.5158
+INTC,1999-07-28,23.4728,24.6479,23.3204,24.4721
+INTC,1999-07-29,23.9554,24.7192,23.7532,24.1918
+INTC,1999-07-30,24.4105,24.9752,24.0198,24.0198
+INTC,1999-08-02,24.3197,25.5183,24.1918,24.8208
+INTC,1999-08-03,25.1696,25.6042,24.5434,25.3883
+INTC,1999-08-04,25.402,25.8757,25.2887,25.3502
+INTC,1999-08-05,25.0504,25.2506,24.1986,24.8775
+INTC,1999-08-06,24.6381,25.526,24.5483,24.9185
+INTC,1999-08-09,25.0289,25.9227,24.5923,25.5778
+INTC,1999-08-10,25.402,25.9227,24.9185,24.984
+INTC,1999-08-11,25.7487,26.5517,25.6179,26.4609
+INTC,1999-08-12,26.2684,26.7285,26.1414,26.4404
+INTC,1999-08-13,26.7901,27.7932,26.7901,27.7717
+INTC,1999-08-16,27.5979,27.6624,27.0343,27.3566
+INTC,1999-08-17,27.6213,27.6809,26.9844,27.5109
+INTC,1999-08-18,27.3126,27.7932,27.1808,27.3361
+INTC,1999-08-19,26.9844,27.2707,26.752,26.9219
+INTC,1999-08-20,27.1368,27.8792,26.8086,27.8382
+INTC,1999-08-23,28.0346,28.9039,27.8382,28.8824
+INTC,1999-08-24,28.6607,29.4284,28.6412,28.9459
+INTC,1999-08-25,28.817,29.3806,28.3392,29.1402
+INTC,1999-08-26,29.0602,29.2048,28.1664,28.228
+INTC,1999-08-27,28.688,29.0797,28.4848,28.9039
+INTC,1999-08-30,28.9273,29.2965,28.2455,28.6412
+INTC,1999-08-31,28.6607,29.0797,27.9671,28.6187
+INTC,1999-09-01,29.1402,29.6443,28.9674,29.0602
+INTC,1999-09-02,28.6412,29.9461,28.5561,29.7068
+INTC,1999-09-03,30.3144,31.1681,30.2939,31.1046
+INTC,1999-09-07,30.9933,31.1173,30.3837,30.5127
+INTC,1999-09-08,30.2939,30.8585,29.7967,29.9227
+INTC,1999-09-09,30.0556,30.5801,29.7723,30.5586
+INTC,1999-09-10,30.5801,30.5976,29.9021,30.4258
+INTC,1999-09-13,30.1385,30.5127,29.2741,29.3806
+INTC,1999-09-14,29.3806,29.9021,29.2741,29.8826
+INTC,1999-09-15,30.1688,30.1688,28.817,28.9039
+INTC,1999-09-16,28.688,29.0602,27.9896,28.772
+INTC,1999-09-17,28.7486,29.5525,28.6187,29.4705
+INTC,1999-09-20,29.4919,29.8192,29.1003,29.2741
+INTC,1999-09-21,29.1637,29.1637,28.5346,28.5561
+INTC,1999-09-22,28.6607,29.1402,28.3392,28.8346
+INTC,1999-09-23,28.9459,28.9674,26.6358,26.9844
+INTC,1999-09-24,26.1825,26.5088,25.2887,26.3485
+INTC,1999-09-27,26.7051,27.7717,26.3788,27.2316
+INTC,1999-09-28,27.1603,27.2521,26.203,26.9844
+INTC,1999-09-29,26.9844,27.1368,26.0702,26.1825
+INTC,1999-09-30,26.1825,26.5517,25.5534,25.8757
+INTC,1999-10-01,25.8562,26.2929,25.6179,26.0916
+INTC,1999-10-04,25.8358,26.9219,25.6365,26.8086
+INTC,1999-10-05,27.0343,27.2316,26.118,26.5312
+INTC,1999-10-06,26.7686,27.1808,26.5088,26.7901
+INTC,1999-10-07,26.752,27.0977,26.0096,26.3348
+INTC,1999-10-08,26.4218,26.752,26.0497,26.3563
+INTC,1999-10-11,26.5312,27.0558,26.4911,26.6358
+INTC,1999-10-12,27.2707,27.7932,26.3788,26.7051
+INTC,1999-10-13,25.2887,25.7693,24.8589,25.1178
+INTC,1999-10-14,25.2037,25.5954,24.5483,25.5398
+INTC,1999-10-15,25.1178,25.526,24.6587,24.6812
+INTC,1999-10-18,24.5688,24.726,23.3556,24.1605
+INTC,1999-10-19,24.2406,24.2923,22.6377,22.6767
+INTC,1999-10-20,23.5021,24.3734,23.3556,24.3509
+INTC,1999-10-21,23.8294,25.1549,23.635,24.9605
+INTC,1999-10-22,25.3815,25.8934,25.2262,25.5778
+INTC,1999-10-25,25.4235,25.4606,24.6587,24.8149
+INTC,1999-10-26,25.8562,25.9881,24.8149,24.8775
+INTC,1999-10-27,24.6128,24.6381,23.6555,24.182
+INTC,1999-10-28,24.7641,25.1549,24.4193,25.1353
+INTC,1999-10-29,26.4404,27.1808,26.3563,26.9649
+INTC,1999-11-01,27.0343,27.2707,26.4404,26.4609
+INTC,1999-11-02,26.8389,27.2316,26.6611,26.9844
+INTC,1999-11-03,27.3048,28.1058,27.0861,27.7796
+INTC,1999-11-04,28.0189,28.4799,27.9339,28.4164
+INTC,1999-11-05,28.6948,29.2175,28.5015,28.6948
+INTC,1999-11-08,28.4164,28.9625,28.1283,28.6109
+INTC,1999-11-09,28.6548,28.6548,27.6506,27.8939
+INTC,1999-11-10,27.5247,28.3871,27.257,27.5247
+INTC,1999-11-11,27.8001,28.0189,27.2159,27.674
+INTC,1999-11-12,27.5637,27.6506,25.952,26.5381
+INTC,1999-11-15,26.5381,26.5586,25.7752,25.7976
+INTC,1999-11-16,37.25,38.5,36.81,38.28
+INTC,1999-11-17,26.8447,27.4298,25.952,26.0418
+INTC,1999-11-18,26.3623,27.3488,26.3485,27.3488
+INTC,1999-11-19,27.174,27.9964,27.0861,27.8225
+INTC,1999-11-22,28.1722,28.3471,27.4748,28.0472
+INTC,1999-11-23,28.096,28.3871,27.174,27.5247
+INTC,1999-11-24,27.847,28.6548,27.5637,28.6333
+INTC,1999-11-26,28.562,28.6548,27.9339,27.9554
+INTC,1999-11-29,27.9554,27.976,27.257,27.5031
+INTC,1999-11-30,27.3273,27.7581,26.6689,26.7129
+INTC,1999-12-01,26.498,27.0177,26.1258,26.5888
+INTC,1999-12-02,26.3427,27.2159,26.3007,27.0177
+INTC,1999-12-03,27.5247,27.8714,27.3488,27.4094
+INTC,1999-12-06,27.4513,27.6506,26.8878,27.128
+INTC,1999-12-07,27.257,27.3273,26.5888,26.8878
+INTC,1999-12-08,26.6298,26.9982,25.7752,25.952
+INTC,1999-12-09,26.3427,26.3427,25.1275,25.5183
+INTC,1999-12-10,25.6042,25.7752,24.9547,25.1696
+INTC,1999-12-13,24.8208,26.1903,24.5835,25.7976
+INTC,1999-12-14,25.9959,26.1258,25.2125,25.235
+INTC,1999-12-15,25.1481,27.5979,25.1275,27.5031
+INTC,1999-12-16,27.7796,28.2611,27.6506,27.9554
+INTC,1999-12-17,28.3471,28.9127,28.0472,28.5884
+INTC,1999-12-20,28.8677,28.9801,27.5637,28.2377
+INTC,1999-12-21,28.0677,28.9996,27.8714,28.8677
+INTC,1999-12-22,28.9361,29.1334,28.4369,28.7359
+INTC,1999-12-23,29.0455,29.2389,28.7359,28.9625
+INTC,1999-12-27,29.067,29.6511,28.7886,29.6326
+INTC,1999-12-28,29.4128,29.7821,28.8677,28.9127
+INTC,1999-12-29,28.7886,29.5642,28.7164,29.2175
+INTC,1999-12-30,29.3738,29.743,28.8286,29.1549
+INTC,1999-12-31,29.1988,29.2175,28.5425,28.6743
+INTC,2000-01-03,29.0084,30.4473,29.0084,30.3213
+INTC,2000-01-04,29.7488,30.6289,28.6607,28.8824
+INTC,2000-01-05,28.9273,29.9276,28.0531,29.1402
+INTC,2000-01-06,28.4848,29.0533,27.2238,27.4367
+INTC,2000-01-07,27.004,28.5747,26.9561,28.5747
+INTC,2000-01-10,29.8826,30.4052,29.317,29.8826
+INTC,2000-01-11,30.8448,32.1918,30.7521,31.2345
+INTC,2000-01-12,31.6761,33.0231,31.1046,31.8021
+INTC,2000-01-13,32.2847,32.4175,31.1046,31.7152
+INTC,2000-01-14,34.335,37.1257,34.2421,35.9057
+INTC,2000-01-18,34.9406,36.82,34.9406,35.558
+INTC,2000-01-19,35.2083,35.558,34.8156,34.8605
+INTC,2000-01-20,34.7696,35.1164,33.24,33.3298
+INTC,2000-01-21,33.4627,34.2421,33.3298,34.1191
+INTC,2000-01-24,35.599,36.5123,34.2421,34.4189
+INTC,2000-01-25,34.6358,35.4661,33.9355,35.3811
+INTC,2000-01-26,35.1164,35.2492,33.5887,33.6385
+INTC,2000-01-27,34.6358,35.2492,33.2888,34.2031
+INTC,2000-01-28,33.8984,34.4189,32.4175,32.7643
+INTC,2000-01-31,32.6334,34.5118,32.3754,34.4668
+INTC,2000-02-01,34.2861,35.3333,33.6766,35.3333
+INTC,2000-02-02,35.2083,35.8646,34.7267,34.8605
+INTC,2000-02-03,35.425,36.4722,35.1164,36.2964
+INTC,2000-02-04,36.3823,37.7333,36.3384,36.5123
+INTC,2000-02-07,36.5611,37.6932,36.2964,37.6092
+INTC,2000-02-08,37.9081,38.3516,37.6503,37.9081
+INTC,2000-02-09,37.6932,37.9599,36.4263,36.4722
+INTC,2000-02-10,36.3823,37.6932,35.9457,37.5174
+INTC,2000-02-11,37.3856,37.9081,36.6871,36.9108
+INTC,2000-02-14,37.0378,38.3057,36.82,38.3057
+INTC,2000-02-15,38.3057,39.3529,36.6871,39.0442
+INTC,2000-02-16,38.8253,39.3529,37.3025,37.3426
+INTC,2000-02-17,37.9599,39.1712,37.6092,38.3516
+INTC,2000-02-18,38.3516,38.5255,36.6461,36.7291
+INTC,2000-02-22,36.5611,37.2126,35.3811,37.2126
+INTC,2000-02-23,36.6871,38.7404,36.3384,37.999
+INTC,2000-02-24,39.1712,40.6178,38.4298,39.8296
+INTC,2000-02-25,39.7054,40.2203,39.3049,39.4808
+INTC,2000-02-28,38.9152,39.9203,37.7333,39.1712
+INTC,2000-02-29,39.4379,40.3111,38.7804,39.3948
+INTC,2000-03-01,39.3529,40.7516,39.222,40.4019
+INTC,2000-03-02,40.2203,40.7907,39.7865,40.3492
+INTC,2000-03-03,40.7907,41.7499,40.3111,41.5741
+INTC,2000-03-06,41.1433,41.4501,40.6589,40.9148
+INTC,2000-03-07,41.0516,41.8378,40.1362,40.3492
+INTC,2000-03-08,40.485,40.57,39.1331,40.0513
+INTC,2000-03-09,39.6137,41.3191,39.0442,41.2674
+INTC,2000-03-10,41.0955,42.0547,40.9148,41.8809
+INTC,2000-03-13,41.3993,43.7095,41.3993,42.5353
+INTC,2000-03-14,43.2787,43.7603,41.0516,41.0955
+INTC,2000-03-15,41.4882,42.884,41.3544,41.8809
+INTC,2000-03-16,42.93,43.6664,41.706,43.5853
+INTC,2000-03-17,43.3168,45.287,43.1927,45.2381
+INTC,2000-03-20,45.287,47.856,45.287,47.0306
+INTC,2000-03-21,47.0306,48.3786,46.7248,48.2468
+INTC,2000-03-22,48.9012,50.6468,48.5974,50.213
+INTC,2000-03-23,49.5996,50.0842,48.5974,49.6905
+INTC,2000-03-24,48.8191,50.339,47.9478,48.4714
+INTC,2000-03-27,48.6423,50.0842,48.4714,49.7324
+INTC,2000-03-28,48.9969,49.6905,47.0736,47.2875
+INTC,2000-03-29,47.5483,47.9889,45.8056,45.9346
+INTC,2000-03-30,45.1972,46.4591,42.884,44.2418
+INTC,2000-03-31,45.1551,46.9837,44.6716,45.9854
+INTC,2000-04-03,45.7608,46.3351,43.7993,45.5058
+INTC,2000-04-04,45.8056,46.6829,41.4882,46.2442
+INTC,2000-04-05,45.2381,46.6829,44.4987,45.2381
+INTC,2000-04-06,45.0232,45.8516,44.2418,45.2381
+INTC,2000-04-07,45.7608,47.729,45.7608,47.6831
+INTC,2000-04-10,47.897,48.4714,45.5849,45.6767
+INTC,2000-04-11,45.287,46.7669,44.4078,45.5459
+INTC,2000-04-12,45.287,45.9346,42.4034,42.4474
+INTC,2000-04-13,42.9699,45.0232,42.0977,42.1856
+INTC,2000-04-14,41.5322,42.0977,37.7783,38.5255
+INTC,2000-04-17,38.3516,42.93,38.1748,42.8421
+INTC,2000-04-18,44.108,45.6367,43.6244,44.9373
+INTC,2000-04-19,43.7603,43.7993,41.4501,41.4882
+INTC,2000-04-20,41.0955,41.6151,40.0943,40.2203
+INTC,2000-04-24,38.6993,40.6178,38.4747,40.485
+INTC,2000-04-25,41.706,43.6244,41.662,43.5434
+INTC,2000-04-26,43.2787,43.5434,42.0547,42.0977
+INTC,2000-04-27,40.9675,44.108,40.7907,43.6664
+INTC,2000-04-28,44.5914,44.9773,43.8413,44.1901
+INTC,2000-05-01,44.5914,45.6367,43.9732,44.2808
+INTC,2000-05-02,43.8413,44.4567,42.0977,42.2295
+INTC,2000-05-03,41.8809,42.0547,40.4019,41.4882
+INTC,2000-05-04,41.3993,42.0547,40.7907,41.662
+INTC,2000-05-05,41.4882,43.1927,41.4882,43.011
+INTC,2000-05-08,42.6222,42.7532,40.9675,41.0076
+INTC,2000-05-09,41.2674,41.5741,40.0943,40.7516
+INTC,2000-05-10,39.9203,40.6178,36.6461,36.9528
+INTC,2000-05-11,37.3426,40.441,37.0768,40.2681
+INTC,2000-05-12,40.6589,41.662,40.0044,40.0943
+INTC,2000-05-15,39.9203,41.2215,39.3049,41.1844
+INTC,2000-05-16,41.7499,42.8421,41.3544,42.4953
+INTC,2000-05-17,42.6613,43.7095,41.962,42.93
+INTC,2000-05-18,43.1927,44.108,42.93,43.1927
+INTC,2000-05-19,42.4953,43.1029,40.526,41.0955
+INTC,2000-05-22,40.9675,41.3191,38.8253,41.2674
+INTC,2000-05-23,41.0516,41.7978,38.2569,38.3057
+INTC,2000-05-24,38.2168,41.1844,38.1748,40.9148
+INTC,2000-05-25,41.3544,42.6222,39.5726,40.1362
+INTC,2000-05-26,40.0943,41.7978,39.8686,40.9675
+INTC,2000-05-30,41.5741,43.8921,41.5322,43.8413
+INTC,2000-05-31,44.0161,44.5914,43.4105,43.4486
+INTC,2000-06-01,43.9732,45.326,43.9732,45.1972
+INTC,2000-06-02,46.2833,46.8987,46.0265,46.7669
+INTC,2000-06-05,46.2442,47.0736,45.7177,46.2013
+INTC,2000-06-06,45.7608,47.0736,45.1551,45.1551
+INTC,2000-06-07,45.0623,45.1033,43.7993,44.9373
+INTC,2000-06-08,45.1972,45.8516,43.9322,43.9732
+INTC,2000-06-09,44.5914,44.6286,43.7603,44.2808
+INTC,2000-06-12,44.5417,44.6286,43.4486,43.5853
+INTC,2000-06-13,43.4105,45.9346,43.2787,45.8516
+INTC,2000-06-14,45.6367,45.7608,43.9322,44.0591
+INTC,2000-06-15,44.1901,45.326,44.108,44.7175
+INTC,2000-06-16,45.0623,45.1972,43.8921,43.9322
+INTC,2000-06-19,44.7537,47.6392,44.7537,47.5981
+INTC,2000-06-20,47.3823,48.9012,47.3823,48.2028
+INTC,2000-06-21,47.5483,48.5515,47.4203,48.4714
+INTC,2000-06-22,48.1227,48.2468,46.7248,46.7248
+INTC,2000-06-23,47.1556,47.9478,46.7669,46.8518
+INTC,2000-06-26,47.3334,47.8169,46.2442,46.7669
+INTC,2000-06-27,46.6829,47.5981,45.7608,45.8056
+INTC,2000-06-28,45.9854,47.2875,45.6767,46.1525
+INTC,2000-06-29,45.6767,46.8518,45.5058,45.9346
+INTC,2000-06-30,45.6367,46.7669,45.1972,46.591
+INTC,2000-07-03,46.7669,47.729,46.591,47.729
+INTC,2000-07-05,46.4152,46.8987,45.8056,45.8955
+INTC,2000-07-06,45.8516,47.6831,45.5058,47.6392
+INTC,2000-07-07,48.0299,48.7771,47.4672,48.5515
+INTC,2000-07-10,48.0299,48.8191,47.768,48.0299
+INTC,2000-07-11,48.2028,49.2529,47.8169,48.3786
+INTC,2000-07-12,48.9012,49.5996,48.3786,49.2089
+INTC,2000-07-13,48.9422,50.5218,48.9012,49.9102
+INTC,2000-07-14,50.1721,51.2602,49.8624,51.1284
+INTC,2000-07-17,51.0863,51.3882,50.3009,50.9955
+INTC,2000-07-18,50.4729,50.4729,49.2938,49.8624
+INTC,2000-07-19,50.5218,50.9153,48.1227,48.1637
+INTC,2000-07-20,48.4284,49.9493,48.0768,49.7324
+INTC,2000-07-21,49.5586,49.5996,48.1227,48.1637
+INTC,2000-07-24,48.1637,49.5166,47.9889,48.1227
+INTC,2000-07-25,48.3376,49.4776,47.9889,49.1298
+INTC,2000-07-26,48.4714,48.8631,47.5981,48.4714
+INTC,2000-07-27,48.2946,48.9422,47.4203,47.768
+INTC,2000-07-28,48.1227,48.5974,44.8894,45.0232
+INTC,2000-07-31,45.6367,47.1165,44.9773,46.551
+INTC,2000-08-01,46.7669,46.9837,44.8064,45.0623
+INTC,2000-08-02,45.5058,46.1104,44.0591,44.149
+INTC,2000-08-03,43.1029,45.5849,42.1466,45.373
+INTC,2000-08-04,46.1525,46.2013,42.8421,43.6244
+INTC,2000-08-07,43.6664,44.8894,42.6222,43.8921
+INTC,2000-08-08,43.7603,44.1901,42.884,42.9699
+INTC,2000-08-09,43.8413,45.2381,43.8413,44.3248
+INTC,2000-08-10,44.0591,45.1972,43.2347,43.2347
+INTC,2000-08-11,43.1439,44.7175,42.4034,44.4987
+INTC,2000-08-14,44.9373,46.7248,44.3659,46.6829
+INTC,2000-08-15,46.591,47.9478,46.0265,47.3334
+INTC,2000-08-16,47.856,48.4714,47.1165,47.4672
+INTC,2000-08-17,47.768,49.8624,47.729,48.8631
+INTC,2000-08-18,49.5166,50.8695,48.9969,49.2089
+INTC,2000-08-21,50.6907,51.6529,49.2089,50.259
+INTC,2000-08-22,50.5218,51.3451,50.3009,50.3009
+INTC,2000-08-23,49.8262,52.2204,49.2938,52.0436
+INTC,2000-08-24,51.9997,52.8719,50.9153,51.7867
+INTC,2000-08-25,51.521,51.9196,50.6468,50.8695
+INTC,2000-08-28,51.0863,52.8719,50.9153,51.521
+INTC,2000-08-29,51.1284,52.2673,50.9955,51.6529
+INTC,2000-08-30,51.436,51.8688,50.7367,51.2602
+INTC,2000-08-31,51.521,52.743,51.3451,52.2204
+INTC,2000-09-01,52.743,52.783,51.2211,51.5698
+INTC,2000-09-05,49.5586,49.7754,47.5981,48.2946
+INTC,2000-09-06,47.4672,47.768,45.326,45.8056
+INTC,2000-09-07,46.4591,47.897,46.2013,47.0306
+INTC,2000-09-08,46.8518,47.0306,45.287,45.5849
+INTC,2000-09-11,45.7177,46.6359,44.5914,45.1033
+INTC,2000-09-12,45.373,46.6829,45.0232,45.287
+INTC,2000-09-13,43.011,44.149,42.1856,42.7111
+INTC,2000-09-14,43.5853,43.8413,41.3191,41.5741
+INTC,2000-09-15,41.6151,41.7499,39.4808,40.0943
+INTC,2000-09-18,40.7018,41.3191,38.6993,38.9152
+INTC,2000-09-19,39.8686,42.1856,39.6137,42.0977
+INTC,2000-09-20,42.7111,44.2808,42.1466,43.9732
+INTC,2000-09-21,43.2787,43.8921,42.0977,42.884
+INTC,2000-09-22,32.5875,34.5118,32.4175,33.4206
+INTC,2000-09-25,34.9005,34.9865,31.1935,31.6263
+INTC,2000-09-26,32.3754,32.4175,29.8417,30.1913
+INTC,2000-09-27,31.1046,31.8431,30.2802,30.5801
+INTC,2000-09-28,30.7521,31.0617,30.3213,30.9786
+INTC,2000-09-29,30.5381,30.5801,28.8346,28.9674
+INTC,2000-10-02,29.9276,29.9276,27.7864,27.9613
+INTC,2000-10-03,29.1402,29.6258,27.9613,28.096
+INTC,2000-10-04,28.5747,29.7967,28.4008,29.2741
+INTC,2000-10-05,29.3571,29.5359,28.228,28.5747
+INTC,2000-10-06,28.8346,29.447,27.3566,27.8382
+INTC,2000-10-09,28.1869,28.269,26.4823,27.2238
+INTC,2000-10-10,27.3048,28.0043,26.0916,26.1747
+INTC,2000-10-11,25.781,26.5664,24.3871,24.6479
+INTC,2000-10-12,25.8699,26.8301,24.3871,25.8699
+INTC,2000-10-13,25.8699,28.4008,25.74,28.1361
+INTC,2000-10-16,27.2638,27.3048,24.6479,24.8638
+INTC,2000-10-17,25.3414,25.5183,24.3871,25.2125
+INTC,2000-10-18,25.2633,27.7454,24.563,26.6093
+INTC,2000-10-19,29.317,29.4919,28.4848,29.2321
+INTC,2000-10-20,29.0084,30.9298,28.8346,30.0155
+INTC,2000-10-23,30.4473,31.3675,29.5359,30.1913
+INTC,2000-10-24,30.4052,31.0187,29.0084,29.2741
+INTC,2000-10-25,29.2741,30.3622,28.7017,28.7945
+INTC,2000-10-26,29.2741,31.3675,29.0533,31.1428
+INTC,2000-10-27,31.9799,32.7643,31.2786,32.3237
+INTC,2000-10-30,32.0668,32.1518,30.5801,31.3675
+INTC,2000-10-31,31.8431,32.7232,31.1428,31.3675
+INTC,2000-11-01,30.8859,32.4565,30.797,31.2786
+INTC,2000-11-02,32.4175,33.3728,32.3237,32.5425
+INTC,2000-11-03,32.8903,32.9792,31.7582,32.0668
+INTC,2000-11-06,32.5425,33.0709,32.3754,32.4986
+INTC,2000-11-07,32.6334,32.6744,31.6263,32.2407
+INTC,2000-11-08,32.2847,32.3237,29.6258,29.7967
+INTC,2000-11-09,29.5359,29.5798,27.8792,28.8824
+INTC,2000-11-10,26.5234,27.2238,25.8269,25.8269
+INTC,2000-11-13,25.8269,27.7454,25.1275,26.6572
+INTC,2000-11-14,28.269,28.7945,27.5315,28.5747
+INTC,2000-11-15,29.1003,29.9276,28.4438,28.9674
+INTC,2000-11-16,28.7945,29.9725,27.7454,27.9192
+INTC,2000-11-17,28.0043,29.1402,27.5695,28.9674
+INTC,2000-11-20,28.6187,29.9725,28.3549,28.7017
+INTC,2000-11-21,29.6258,30.2802,28.9273,29.7488
+INTC,2000-11-22,29.4919,30.6289,28.6607,28.7486
+INTC,2000-11-24,29.8826,30.713,29.317,30.6719
+INTC,2000-11-27,31.7152,32.6334,30.5381,30.6719
+INTC,2000-11-28,30.1473,31.1428,29.317,29.317
+INTC,2000-11-29,29.5798,30.3622,28.5747,29.8417
+INTC,2000-11-30,26.876,27.1808,25.6951,26.5664
+INTC,2000-12-01,26.876,26.876,23.6007,23.8156
+INTC,2000-12-04,24.5141,24.6479,22.3797,22.9903
+INTC,2000-12-05,24.1683,25.4762,23.7317,25.1275
+INTC,2000-12-06,24.6479,24.6479,21.8132,22.1619
+INTC,2000-12-07,22.6425,23.211,21.9451,22.5507
+INTC,2000-12-08,24.2562,24.3451,23.0342,23.7317
+INTC,2000-12-11,24.5141,26.6572,23.9495,26.1346
+INTC,2000-12-12,25.781,26.4404,25.3942,25.4762
+INTC,2000-12-13,26.3485,26.4404,24.563,24.7769
+INTC,2000-12-14,24.8208,25.5623,24.0794,24.5141
+INTC,2000-12-15,24.1234,24.2562,22.5507,22.6425
+INTC,2000-12-18,23.8645,24.0794,22.6044,23.211
+INTC,2000-12-19,23.5578,25.3024,23.2501,23.3419
+INTC,2000-12-20,22.9903,23.8156,21.987,22.2948
+INTC,2000-12-21,22.3348,24.0403,22.0691,23.1153
+INTC,2000-12-22,23.467,24.431,22.3348,22.9903
+INTC,2000-12-26,23.1153,23.6496,22.3348,22.9531
+INTC,2000-12-27,22.8183,23.5158,22.5507,22.7284
+INTC,2000-12-28,22.4178,22.8183,20.9849,21.5953
+INTC,2000-12-29,21.5953,21.9451,20.8081,20.9849
+INTC,2001-01-02,21.4225,22.2528,21.1157,21.6842
+INTC,2001-01-03,21.024,24.1683,21.024,23.8645
+INTC,2001-01-04,23.7317,24.6958,22.8183,23.5578
+INTC,2001-01-05,23.7766,24.1683,22.1619,22.3797
+INTC,2001-01-08,21.987,22.5507,21.3736,22.2948
+INTC,2001-01-09,22.6816,22.9903,22.2528,22.5097
+INTC,2001-01-10,22.0691,23.2999,21.7214,23.0342
+INTC,2001-01-11,22.6044,23.9075,22.3348,23.2999
+INTC,2001-01-12,23.4249,23.6007,22.2019,22.4178
+INTC,2001-01-16,22.4726,22.6044,21.6374,21.9041
+INTC,2001-01-17,23.0342,23.0772,21.024,21.2906
+INTC,2001-01-18,21.5953,22.5507,20.9399,22.4726
+INTC,2001-01-19,23.2999,24.1683,22.5507,23.4249
+INTC,2001-01-22,22.8183,23.6496,22.6816,23.2999
+INTC,2001-01-23,23.3419,25.0426,22.8613,24.6958
+INTC,2001-01-24,24.9097,25.8699,24.563,25.3024
+INTC,2001-01-25,24.9976,25.1696,23.9495,24.0794
+INTC,2001-01-26,23.8156,25.1696,23.5578,25.0426
+INTC,2001-01-29,24.6069,26.0916,24.2562,25.8699
+INTC,2001-01-30,26.0916,26.6572,25.6951,25.8269
+INTC,2001-01-31,26.0418,26.9151,25.4762,25.8269
+INTC,2001-02-01,25.8699,26.4823,25.4762,26.3934
+INTC,2001-02-02,26.2606,26.6572,24.7769,24.9097
+INTC,2001-02-05,24.4721,24.6479,23.5158,24.2113
+INTC,2001-02-06,24.1234,25.0865,24.0794,24.7388
+INTC,2001-02-07,24.431,25.1696,23.6496,24.3871
+INTC,2001-02-08,24.6958,25.2125,24.1234,24.1683
+INTC,2001-02-09,23.9495,24.8208,23.3419,23.3839
+INTC,2001-02-12,23.5158,24.563,23.467,24.1234
+INTC,2001-02-13,23.8156,24.6069,22.6044,22.6425
+INTC,2001-02-14,22.7284,24.1234,22.2948,23.8156
+INTC,2001-02-15,24.7388,25.4762,24.5141,24.9976
+INTC,2001-02-16,24.2562,24.6479,23.467,23.9954
+INTC,2001-02-20,23.7766,23.8156,21.9041,21.9451
+INTC,2001-02-21,21.6374,22.8613,21.2906,21.4615
+INTC,2001-02-22,21.5953,22.1219,20.6771,20.9399
+INTC,2001-02-23,21.2036,21.4615,19.8938,20.898
+INTC,2001-02-26,21.3306,21.4225,19.8498,20.5922
+INTC,2001-02-27,20.5922,21.5582,20.2415,20.2415
+INTC,2001-02-28,20.5082,21.0718,19.5431,19.9357
+INTC,2001-03-01,19.718,20.4183,18.8906,20.3275
+INTC,2001-03-02,19.8938,21.7214,19.718,20.4574
+INTC,2001-03-05,20.8569,21.4615,20.5922,21.2036
+INTC,2001-03-06,22.0691,22.9531,21.9451,21.987
+INTC,2001-03-07,22.8613,23.5158,22.6816,22.9903
+INTC,2001-03-08,22.9903,23.5158,22.8183,23.211
+INTC,2001-03-09,21.0718,21.3736,20.2415,20.5501
+INTC,2001-03-12,19.8938,20.5082,19.2374,19.3712
+INTC,2001-03-13,19.718,20.4574,19.3712,20.4574
+INTC,2001-03-14,19.8107,20.8569,19.5431,20.2415
+INTC,2001-03-15,20.766,20.898,19.8498,19.8498
+INTC,2001-03-16,19.8498,20.2024,19.3272,19.462
+INTC,2001-03-19,19.1944,19.5431,17.7575,18.8906
+INTC,2001-03-20,19.1123,19.1523,17.1411,17.1841
+INTC,2001-03-21,17.274,18.6718,17.1841,17.8424
+INTC,2001-03-22,18.2331,20.1096,18.1482,20.0286
+INTC,2001-03-23,20.7211,20.766,19.3272,20.1096
+INTC,2001-03-26,20.5922,20.6303,19.462,19.7609
+INTC,2001-03-27,19.8107,20.7211,19.5861,20.5082
+INTC,2001-03-28,20.0286,20.4574,18.7138,18.8027
+INTC,2001-03-29,18.7636,19.2374,17.8835,18.5389
+INTC,2001-03-30,18.5809,18.6718,17.6656,18.3641
+INTC,2001-04-02,18.1922,18.7636,17.4927,18.0154
+INTC,2001-04-03,17.6656,18.4109,17.3667,17.4517
+INTC,2001-04-04,17.2358,17.5328,15.6651,15.7921
+INTC,2001-04-05,16.9272,18.0154,16.8363,17.8835
+INTC,2001-04-06,17.4927,17.6237,16.0529,16.4847
+INTC,2001-04-09,16.5365,16.8851,15.5313,16.1868
+INTC,2001-04-10,16.4037,17.5328,16.3186,17.274
+INTC,2001-04-11,19.462,19.8107,18.9775,19.1944
+INTC,2001-04-12,19.1523,19.8938,18.3641,19.6281
+INTC,2001-04-16,18.6718,18.8457,17.7975,18.3641
+INTC,2001-04-17,17.6237,18.6718,17.5856,18.1922
+INTC,2001-04-18,20.4183,22.4726,19.9748,21.8132
+INTC,2001-04-19,21.5074,22.6816,21.2476,22.6816
+INTC,2001-04-20,22.3348,22.7284,21.8132,22.6425
+INTC,2001-04-23,21.6842,21.8542,20.6771,21.1568
+INTC,2001-04-24,20.898,21.6842,20.1584,20.3275
+INTC,2001-04-25,20.2415,20.5082,19.1944,20.2415
+INTC,2001-04-26,21.1157,21.2036,19.9748,19.9748
+INTC,2001-04-27,20.6771,21.1157,20.2845,21.0718
+INTC,2001-04-30,21.5582,22.0691,21.2906,21.5953
+INTC,2001-05-01,21.4615,21.9451,21.024,21.7693
+INTC,2001-05-02,22.2528,22.6816,21.7693,22.2948
+INTC,2001-05-03,21.7214,21.7693,21.024,21.2036
+INTC,2001-05-04,20.8569,21.6842,20.4574,21.5582
+INTC,2001-05-07,21.6842,22.1219,21.1568,21.7693
+INTC,2001-05-08,21.987,22.2019,21.5582,21.987
+INTC,2001-05-09,21.6374,21.6374,20.4574,20.898
+INTC,2001-05-10,21.2906,21.3306,20.1584,20.2415
+INTC,2001-05-11,20.2415,20.4183,19.4083,19.503
+INTC,2001-05-14,19.5861,19.6281,18.6298,19.1523
+INTC,2001-05-15,19.2783,19.6281,18.8027,18.9775
+INTC,2001-05-16,18.8457,19.8938,18.4979,19.8107
+INTC,2001-05-17,20.0687,20.3743,19.5431,19.9748
+INTC,2001-05-18,19.8938,20.3275,19.5431,20.0687
+INTC,2001-05-21,19.8107,20.9399,19.6789,20.8569
+INTC,2001-05-22,21.0718,21.2476,20.5082,20.5922
+INTC,2001-05-23,20.5082,21.1157,19.9357,20.1096
+INTC,2001-05-24,20.1096,20.5082,19.6281,20.3743
+INTC,2001-05-25,20.5501,20.6303,20.0286,20.3275
+INTC,2001-05-29,20.2024,20.2415,19.3712,19.462
+INTC,2001-05-30,19.0634,19.3272,18.4109,18.5809
+INTC,2001-05-31,18.8457,19.2374,18.7138,18.8457
+INTC,2001-06-01,19.0225,20.2845,18.9775,20.0687
+INTC,2001-06-04,20.3275,20.5922,19.5861,19.8938
+INTC,2001-06-05,20.1584,20.898,20.1584,20.766
+INTC,2001-06-06,20.5501,21.4225,20.2845,20.8081
+INTC,2001-06-07,20.766,21.8132,20.7211,21.7693
+INTC,2001-06-08,22.2528,22.3348,20.9399,21.4225
+INTC,2001-06-11,21.0718,21.2906,20.5501,21.1568
+INTC,2001-06-12,20.7211,21.0718,20.2415,21.024
+INTC,2001-06-13,20.8569,21.024,20.2415,20.2845
+INTC,2001-06-14,19.9357,20.3275,19.2374,19.2783
+INTC,2001-06-15,19.0634,19.7609,18.9306,19.3272
+INTC,2001-06-18,19.462,19.9357,19.1523,19.2374
+INTC,2001-06-19,19.8938,20.1096,18.2331,18.6298
+INTC,2001-06-20,18.3641,19.3272,18.325,19.1944
+INTC,2001-06-21,19.1123,19.5861,18.8027,19.0225
+INTC,2001-06-22,19.1944,19.7609,19.0225,19.1944
+INTC,2001-06-25,19.5431,20.0286,19.1944,19.9357
+INTC,2001-06-26,19.5861,20.2845,19.5431,20.2415
+INTC,2001-06-27,20.2415,20.3743,19.8107,19.9748
+INTC,2001-06-28,20.4183,21.2906,20.3743,20.6771
+INTC,2001-06-29,20.8081,21.4615,20.0687,20.4183
+INTC,2001-07-02,20.6303,21.3306,20.3743,20.9849
+INTC,2001-07-03,20.898,21.4225,20.6771,21.2476
+INTC,2001-07-05,20.9849,21.6374,20.8081,20.8081
+INTC,2001-07-06,20.3275,20.8569,19.7609,19.8498
+INTC,2001-07-09,19.8938,20.5501,19.6281,20.1584
+INTC,2001-07-10,20.4183,20.5082,19.1523,19.4083
+INTC,2001-07-11,19.2783,19.8938,18.8457,19.5861
+INTC,2001-07-12,20.5082,21.0718,20.2845,21.024
+INTC,2001-07-13,20.9399,21.2036,20.4183,21.0718
+INTC,2001-07-16,20.9399,21.4615,20.0687,20.3275
+INTC,2001-07-17,19.9357,20.9399,19.5861,20.8569
+INTC,2001-07-18,20.1584,21.024,19.8938,20.1584
+INTC,2001-07-19,20.6303,21.1157,20.5501,20.898
+INTC,2001-07-20,20.5501,20.9399,20.2024,20.898
+INTC,2001-07-23,20.9399,21.1157,20.2024,20.2415
+INTC,2001-07-24,20.0286,20.6303,19.8498,20.1584
+INTC,2001-07-25,20.2415,20.5922,19.6789,20.5501
+INTC,2001-07-26,20.3275,20.8569,20.1096,20.766
+INTC,2001-07-27,20.6771,20.8569,20.2415,20.4183
+INTC,2001-07-30,20.5922,20.766,20.1096,20.2845
+INTC,2001-07-31,20.3743,21.2476,20.2415,20.8081
+INTC,2001-08-01,21.3736,21.6374,21.1157,21.4615
+INTC,2001-08-02,21.9451,22.5097,21.8542,22.4178
+INTC,2001-08-03,22.3797,22.3797,21.8132,22.1219
+INTC,2001-08-06,21.2476,21.4225,20.9849,21.1157
+INTC,2001-08-07,20.898,21.6374,20.766,21.3736
+INTC,2001-08-08,21.2036,21.7693,20.5082,20.6771
+INTC,2001-08-09,20.5922,20.9399,20.3743,20.6771
+INTC,2001-08-10,20.5922,21.0718,20.2415,20.898
+INTC,2001-08-13,21.4225,21.4615,20.9849,21.3306
+INTC,2001-08-14,21.4225,21.5582,21.1157,21.2036
+INTC,2001-08-15,21.1157,21.4615,20.7211,20.766
+INTC,2001-08-16,20.5501,21.0718,20.2845,21.0718
+INTC,2001-08-17,20.3743,20.5082,19.4083,19.5861
+INTC,2001-08-20,19.5861,20.0286,19.462,19.6789
+INTC,2001-08-21,18.8906,19.8938,18.8906,18.8906
+INTC,2001-08-22,19.2374,19.5431,18.8457,19.503
+INTC,2001-08-23,19.462,19.8107,19.2783,19.3272
+INTC,2001-08-24,19.5861,20.3275,19.462,20.2845
+INTC,2001-08-27,20.2415,20.8569,19.9748,20.3275
+INTC,2001-08-28,20.4183,20.7211,19.8498,19.8938
+INTC,2001-08-29,20.1584,20.2024,19.3712,19.6281
+INTC,2001-08-30,19.1944,19.4083,18.7636,18.9306
+INTC,2001-08-31,18.8457,19.6281,18.8457,19.503
+INTC,2001-09-04,19.2374,19.5861,18.7636,18.7636
+INTC,2001-09-05,18.8027,19.3272,18.3641,19.1944
+INTC,2001-09-06,18.6718,19.2783,18.0154,18.2331
+INTC,2001-09-07,18.2791,18.8457,17.9763,18.0652
+INTC,2001-09-10,17.7975,18.3641,17.7575,18.1922
+INTC,2001-09-17,16.9272,17.4517,16.4037,16.4456
+INTC,2001-09-18,16.6693,17.1,16.1868,16.4037
+INTC,2001-09-19,16.4456,16.5365,14.5232,15.5313
+INTC,2001-09-20,14.9658,15.5313,14.3093,14.4421
+INTC,2001-09-21,13.2612,14.4842,13.2192,13.4781
+INTC,2001-09-24,13.9597,15.1826,13.609,14.8739
+INTC,2001-09-25,15.0478,15.3154,14.5232,15.1386
+INTC,2001-09-26,15.2236,15.2706,14.4842,14.576
+INTC,2001-09-27,14.618,14.9218,13.6559,14.3532
+INTC,2001-09-28,14.4842,15.4424,14.0436,14.2673
+INTC,2001-10-01,14.0935,14.1374,13.7438,13.9597
+INTC,2001-10-02,13.9597,14.0036,13.5279,13.6559
+INTC,2001-10-03,13.4781,15.0918,13.3042,14.8319
+INTC,2001-10-04,15.1826,15.7472,14.6561,15.0478
+INTC,2001-10-05,15.0107,15.3984,14.3532,15.3154
+INTC,2001-10-08,14.9218,15.7032,14.8319,15.5313
+INTC,2001-10-09,15.3984,15.5313,14.744,14.9658
+INTC,2001-10-10,14.9658,16.1868,14.9218,16.0999
+INTC,2001-10-11,16.3186,17.2358,16.3186,17.1
+INTC,2001-10-12,16.9663,17.5406,16.8295,17.4664
+INTC,2001-10-15,17.0932,17.1147,16.4926,17.02
+INTC,2001-10-16,17.1225,17.5182,16.8705,17.4234
+INTC,2001-10-17,18.2439,18.3104,17.1,17.1489
+INTC,2001-10-18,17.1704,17.274,16.5443,16.7875
+INTC,2001-10-19,16.7445,17.1411,16.4788,16.8578
+INTC,2001-10-22,16.8363,17.7086,16.5843,17.6578
+INTC,2001-10-23,17.7447,18.1482,17.3726,17.4517
+INTC,2001-10-24,17.5856,18.1003,17.4019,17.7838
+INTC,2001-10-25,17.4517,18.3015,16.9663,18.2205
+INTC,2001-10-26,18.1541,18.4979,17.8356,18.0505
+INTC,2001-10-29,17.8698,18.074,16.8705,16.8783
+INTC,2001-10-30,16.5911,17.1079,16.2229,16.4339
+INTC,2001-10-31,16.7035,17.651,16.3626,17.0464
+INTC,2001-11-01,17.1225,18.1257,16.9272,18.1043
+INTC,2001-11-02,18.1121,18.6581,17.7975,18.3601
+INTC,2001-11-05,18.6718,19.043,18.5995,18.8174
+INTC,2001-11-06,18.7001,19.7384,18.6376,19.718
+INTC,2001-11-07,19.4826,20.2991,19.3712,19.7453
+INTC,2001-11-08,20.1506,20.6059,19.4952,19.7384
+INTC,2001-11-09,19.671,19.7551,19.2637,19.462
+INTC,2001-11-12,19.2715,20.0803,18.6854,19.8107
+INTC,2001-11-13,20.2845,20.9849,20.2083,20.9761
+INTC,2001-11-14,21.2701,22.0486,20.8706,21.8601
+INTC,2001-11-15,21.5133,21.9734,21.2632,21.484
+INTC,2001-11-16,21.3786,21.6013,21.0445,21.3786
+INTC,2001-11-19,21.5074,21.8474,20.8774,21.6306
+INTC,2001-11-20,21.4372,21.4918,20.8208,20.9038
+INTC,2001-11-21,20.6195,21.527,20.5746,21.5074
+INTC,2001-11-23,21.3443,21.8132,21.1646,21.6842
+INTC,2001-11-26,21.9382,22.4178,21.6842,22.2459
+INTC,2001-11-27,21.9949,23.0254,21.567,22.5507
+INTC,2001-11-28,22.2811,22.7206,22.0633,22.1688
+INTC,2001-11-29,22.3299,22.6307,21.7497,22.5566
+INTC,2001-11-30,22.4979,22.9717,22.1219,22.7978
+INTC,2001-12-03,22.537,22.9531,22.3163,22.3651
+INTC,2001-12-04,22.4804,22.9638,22.2234,22.9395
+INTC,2001-12-05,23.0772,24.3275,23.0635,24.1605
+INTC,2001-12-06,24.0794,24.2787,23.5578,23.8411
+INTC,2001-12-07,23.8411,24.0794,22.8613,23.2022
+INTC,2001-12-10,22.958,23.467,22.9307,22.9971
+INTC,2001-12-11,23.2774,23.8294,23.0713,23.1661
+INTC,2001-12-12,23.2365,23.8294,23.1104,23.7883
+INTC,2001-12-13,23.2315,23.5383,22.6816,22.7353
+INTC,2001-12-14,22.7499,23.5802,22.5233,23.2237
+INTC,2001-12-17,23.1036,23.7961,23.0342,23.7121
+INTC,2001-12-18,23.8362,24.01,23.2853,23.6007
+INTC,2001-12-19,23.2638,23.7053,23.0635,23.0713
+INTC,2001-12-20,22.9395,23.1729,22.2157,22.3241
+INTC,2001-12-21,22.4931,22.8526,22.3163,22.6259
+INTC,2001-12-24,22.4471,22.6181,22.3348,22.3485
+INTC,2001-12-26,22.3719,23.1153,22.3485,22.537
+INTC,2001-12-27,22.6259,23.0186,22.5878,22.8017
+INTC,2001-12-28,22.9903,23.2501,22.4178,22.5038
+INTC,2001-12-31,22.4403,22.6259,21.9246,21.9519
+INTC,2002-01-02,22.2684,23.0342,22.1512,23.0342
+INTC,2002-01-03,23.3839,24.8638,23.3146,24.7925
+INTC,2002-01-04,25.2692,25.3737,24.6528,24.984
+INTC,2002-01-07,25.1412,25.3024,24.4447,24.6186
+INTC,2002-01-08,24.6635,25.111,24.3959,24.8365
+INTC,2002-01-09,25.104,25.6706,24.4516,24.6812
+INTC,2002-01-10,24.7329,24.7583,24.0794,24.1858
+INTC,2002-01-11,24.305,24.5063,23.9133,24.1156
+INTC,2002-01-14,23.9426,24.563,23.8039,24.3197
+INTC,2002-01-15,24.3871,24.4193,23.8039,24.2054
+INTC,2002-01-16,23.7053,24.1449,23.509,23.5314
+INTC,2002-01-17,23.7688,24.2562,23.4523,24.1009
+INTC,2002-01-18,23.4181,23.9426,23.1456,23.3693
+INTC,2002-01-22,23.4181,23.4435,22.0291,22.1277
+INTC,2002-01-23,22.0984,22.7617,22.0691,22.6503
+INTC,2002-01-24,22.9776,23.4523,22.7284,23.1729
+INTC,2002-01-25,22.9463,23.8411,22.8613,23.509
+INTC,2002-01-28,23.6135,23.9495,23.2569,23.6741
+INTC,2002-01-29,23.6555,23.9426,22.6816,22.8115
+INTC,2002-01-30,22.9463,23.6555,22.6582,23.635
+INTC,2002-01-31,24.1605,24.5375,23.9554,24.4603
+INTC,2002-02-01,24.305,24.476,23.7766,24.1986
+INTC,2002-02-04,24.1751,24.1751,23.4953,23.719
+INTC,2002-02-05,23.5949,24.0022,23.3204,23.5949
+INTC,2002-02-06,23.5724,23.5949,22.706,22.9776
+INTC,2002-02-07,22.8926,23.3751,22.4032,22.5507
+INTC,2002-02-08,22.6885,22.7549,21.9041,22.6973
+INTC,2002-02-11,22.5038,23.4728,22.4178,23.4327
+INTC,2002-02-12,23.1104,23.3693,22.7832,23.0117
+INTC,2002-02-13,23.1729,23.5236,23.0772,23.2999
+INTC,2002-02-14,23.4728,23.9779,23.2501,23.2706
+INTC,2002-02-15,23.3263,23.5021,22.3026,22.537
+INTC,2002-02-19,22.1561,22.4549,21.7634,21.8748
+INTC,2002-02-20,21.987,22.0486,20.9038,21.9451
+INTC,2002-02-21,21.1783,21.4157,20.5746,20.5746
+INTC,2002-02-22,20.599,21.0092,20.3597,20.6117
+INTC,2002-02-25,20.772,21.9949,20.6859,21.6539
+INTC,2002-02-26,21.8132,21.9451,20.766,20.9536
+INTC,2002-02-27,21.3238,21.6872,20.4359,20.8637
+INTC,2002-02-28,21.0152,21.0445,19.8938,19.9289
+INTC,2002-03-01,20.305,21.6461,20.2415,21.6218
+INTC,2002-03-04,21.6013,22.2528,20.8569,22.2312
+INTC,2002-03-05,22.6885,23.2365,22.6181,22.8252
+INTC,2002-03-06,22.9238,23.0908,22.4266,23.0039
+INTC,2002-03-07,23.3918,23.4601,22.3651,23.0186
+INTC,2002-03-08,23.1661,23.9075,22.9238,23.8499
+INTC,2002-03-11,23.6067,23.7883,23.1456,23.3263
+INTC,2002-03-12,22.665,23.0499,22.5507,23.0254
+INTC,2002-03-13,22.3426,22.3797,21.6764,21.8748
+INTC,2002-03-14,21.82,22.0906,21.5006,21.6159
+INTC,2002-03-15,21.5504,22.2312,21.5006,22.1561
+INTC,2002-03-18,22.287,22.5097,21.8064,22.0691
+INTC,2002-03-19,22.1365,22.4471,21.82,22.1443
+INTC,2002-03-20,21.3443,21.4372,20.9536,21.3102
+INTC,2002-03-21,21.3511,21.9812,21.2632,21.9177
+INTC,2002-03-22,21.7077,21.7859,21.2632,21.3511
+INTC,2002-03-25,21.4303,21.6159,20.9126,20.9399
+INTC,2002-03-26,20.9468,21.6696,20.9038,21.4772
+INTC,2002-03-27,21.2701,21.2906,20.9038,21.2251
+INTC,2002-03-28,21.5074,21.8132,21.2036,21.2251
+INTC,2002-04-01,21.0386,21.9519,20.9614,21.7575
+INTC,2002-04-02,21.3443,21.567,20.9536,20.9614
+INTC,2002-04-03,20.9976,21.145,20.5082,20.8501
+INTC,2002-04-04,20.9761,21.4157,20.9038,21.3511
+INTC,2002-04-05,21.4157,21.4303,20.8022,20.9761
+INTC,2002-04-08,20.2698,20.9692,19.8938,20.891
+INTC,2002-04-09,20.8774,21.1089,19.8303,19.8664
+INTC,2002-04-10,19.9983,20.516,19.549,20.4222
+INTC,2002-04-11,20.1223,20.5501,19.5431,20.2024
+INTC,2002-04-12,20.345,20.345,19.5929,19.8185
+INTC,2002-04-15,19.6925,20.0481,19.378,19.6212
+INTC,2002-04-16,20.2991,20.8022,20.2278,20.599
+INTC,2002-04-17,21.7781,21.8347,21.1568,21.3864
+INTC,2002-04-18,21.316,21.5953,20.8432,21.2544
+INTC,2002-04-19,21.5133,21.5349,20.9849,21.0092
+INTC,2002-04-22,20.898,21.0933,20.6117,20.9849
+INTC,2002-04-23,21.0571,21.1783,20.4994,20.6195
+INTC,2002-04-24,20.7046,20.9321,20.1584,20.1819
+INTC,2002-04-25,20.0061,20.5746,19.6642,20.305
+INTC,2002-04-26,20.5433,20.5639,19.6134,19.6281
+INTC,2002-04-29,19.6642,19.8576,19.2031,19.5705
+INTC,2002-04-30,19.549,20.4183,19.4757,19.967
+INTC,2002-05-01,19.9417,20.2757,19.2256,19.9817
+INTC,2002-05-02,19.9016,20.3968,19.3849,19.4542
+INTC,2002-05-03,19.4405,19.5119,18.4911,18.5389
+INTC,2002-05-06,18.4979,18.8457,17.9763,17.9958
+INTC,2002-05-07,18.2508,18.832,17.8424,18.2508
+INTC,2002-05-08,19.0156,20.2845,18.8974,20.2278
+INTC,2002-05-09,19.9983,20.138,19.4015,19.7121
+INTC,2002-05-10,19.8664,19.967,18.789,18.8535
+INTC,2002-05-13,18.9844,19.9357,18.9238,19.9074
+INTC,2002-05-14,20.8833,21.1851,20.4994,21.0445
+INTC,2002-05-15,20.7162,21.6374,20.5922,21.1089
+INTC,2002-05-16,21.0933,21.4918,20.8774,21.4772
+INTC,2002-05-17,21.6374,21.8913,21.3599,21.7781
+INTC,2002-05-20,21.3599,21.5006,20.8833,21.0718
+INTC,2002-05-21,21.0786,21.1783,20.222,20.2923
+INTC,2002-05-22,20.1819,20.7094,20.0422,20.6528
+INTC,2002-05-23,20.6986,20.8022,19.8498,20.516
+INTC,2002-05-24,20.094,20.2415,19.8263,20.0061
+INTC,2002-05-28,19.9357,19.9748,19.3136,19.7864
+INTC,2002-05-29,19.462,19.5362,19.0225,19.0351
+INTC,2002-05-30,18.8535,19.3429,18.5682,19.1416
+INTC,2002-05-31,19.4894,19.842,19.1358,19.2783
+INTC,2002-06-03,19.1455,19.3497,18.4569,18.5809
+INTC,2002-06-04,18.3104,19.2109,18.3015,19.1944
+INTC,2002-06-05,19.2637,19.6838,18.7695,19.671
+INTC,2002-06-06,19.1944,19.251,18.6376,18.8457
+INTC,2002-06-07,15.5909,15.88,15.1464,15.3555
+INTC,2002-06-10,15.5528,15.5587,14.6561,14.7059
+INTC,2002-06-11,14.9658,15.2784,14.0847,14.1169
+INTC,2002-06-12,14.0348,15.0761,13.9597,15.0625
+INTC,2002-06-13,15.084,15.334,14.6561,14.7372
+INTC,2002-06-14,14.3445,14.9218,14.0036,14.8534
+INTC,2002-06-17,15.1201,15.756,14.9032,15.7472
+INTC,2002-06-18,15.4552,16.0471,15.3623,15.3711
+INTC,2002-06-19,14.6317,14.8045,13.9743,14.0221
+INTC,2002-06-20,14.0436,14.3777,13.4155,13.4312
+INTC,2002-06-21,13.3198,13.7076,12.8431,13.0746
+INTC,2002-06-24,12.8549,13.9304,12.8363,13.4908
+INTC,2002-06-25,13.8131,13.945,12.7767,12.7885
+INTC,2002-06-26,12.2131,13.185,12.1799,12.9906
+INTC,2002-06-27,13.1938,13.2339,12.471,13.016
+INTC,2002-06-28,13.058,13.4849,12.642,12.7533
+INTC,2002-07-01,12.806,13.1039,12.2053,12.2443
+INTC,2002-07-02,12.1867,12.4319,11.4892,11.5645
+INTC,2002-07-03,11.3584,12.4114,11.3496,12.3928
+INTC,2002-07-05,13.0512,13.6852,12.9838,13.6402
+INTC,2002-07-08,13.4448,13.6676,12.6117,12.9135
+INTC,2002-07-09,12.7601,12.8812,12.3996,12.5384
+INTC,2002-07-10,12.7484,12.7601,11.7041,11.7316
+INTC,2002-07-11,11.6856,12.7767,11.5322,12.7396
+INTC,2002-07-12,13.1225,13.185,12.3606,12.5569
+INTC,2002-07-15,12.5921,13.3657,12.1652,13.3461
+INTC,2002-07-16,12.9554,13.5767,12.6644,12.8148
+INTC,2002-07-17,13.4722,13.8766,13.1294,13.5708
+INTC,2002-07-18,13.4448,13.7848,13.2612,13.3921
+INTC,2002-07-19,13.0512,13.5826,12.9135,13.016
+INTC,2002-07-22,12.8949,13.3999,12.7396,12.7484
+INTC,2002-07-23,12.8431,13.0815,12.3996,12.4319
+INTC,2002-07-24,12.0392,13.0658,11.8849,13.0512
+INTC,2002-07-25,12.7484,13.0658,11.9357,12.1994
+INTC,2002-07-26,12.341,12.7006,11.8799,12.4319
+INTC,2002-07-29,12.806,13.1938,12.5638,13.185
+INTC,2002-07-30,12.9633,13.3413,12.7396,13.2407
+INTC,2002-07-31,13.2046,13.2407,12.5696,13.1147
+INTC,2002-08-01,13.0658,13.1597,12.1867,12.259
+INTC,2002-08-02,12.2511,12.3606,11.5322,11.667
+INTC,2002-08-05,11.6455,11.8712,11.0429,11.0849
+INTC,2002-08-06,11.376,12.5178,11.2861,11.9572
+INTC,2002-08-07,12.5501,12.6693,11.6056,12.3675
+INTC,2002-08-08,12.2726,12.8549,11.8849,12.8294
+INTC,2002-08-09,12.5091,12.7484,12.2981,12.466
+INTC,2002-08-12,12.0051,12.2932,11.8653,12.2365
+INTC,2002-08-13,12.1379,12.5569,11.6524,11.6602
+INTC,2002-08-14,11.8107,12.7885,11.6729,12.767
+INTC,2002-08-15,12.806,13.1225,12.5774,12.9906
+INTC,2002-08-16,12.6038,13.2759,12.5501,13.0883
+INTC,2002-08-19,12.9906,13.6998,12.8724,13.5826
+INTC,2002-08-20,13.3843,13.4849,13.0883,13.2407
+INTC,2002-08-21,13.4155,13.7301,13.1225,13.6559
+INTC,2002-08-22,13.563,13.609,13.185,13.3657
+INTC,2002-08-23,13.1508,13.1508,12.4856,12.5384
+INTC,2002-08-26,12.6331,12.7171,12.2932,12.6585
+INTC,2002-08-27,12.5022,12.5384,11.9738,11.9953
+INTC,2002-08-28,11.9435,12.173,11.7041,11.754
+INTC,2002-08-29,11.5723,12.1799,11.5254,11.966
+INTC,2002-08-30,11.792,11.923,11.6221,11.6377
+INTC,2002-09-03,11.4981,11.5176,11.0614,11.0692
+INTC,2002-09-04,11.036,11.2861,10.8778,11.2441
+INTC,2002-09-05,11.036,11.0478,10.491,10.5496
+INTC,2002-09-06,11.4463,11.5518,11.2441,11.3223
+INTC,2002-09-09,11.1904,11.4053,10.9491,11.2236
+INTC,2002-09-10,11.3018,11.6133,11.2362,11.4981
+INTC,2002-09-11,11.6788,11.8937,11.5723,11.5986
+INTC,2002-09-12,11.419,11.4336,10.9364,10.9569
+INTC,2002-09-13,10.9569,11.3066,10.9169,11.1904
+INTC,2002-09-16,11.1611,11.2655,10.8485,10.9569
+INTC,2002-09-17,11.2802,11.4121,10.8182,10.871
+INTC,2002-09-18,10.6228,10.9208,10.4705,10.6668
+INTC,2002-09-19,10.4831,10.8563,10.3982,10.4558
+INTC,2002-09-20,10.5496,10.5935,10.3445,10.3982
+INTC,2002-09-23,10.2761,10.278,9.84237,9.8619
+INTC,2002-09-24,9.77203,10.4705,9.7017,10.0065
+INTC,2002-09-25,10.1774,10.8114,9.77203,10.6111
+INTC,2002-09-26,10.9013,10.9491,10.278,10.57
+INTC,2002-09-27,10.4626,10.6727,10.1139,10.2058
+INTC,2002-09-30,9.94784,9.97518,9.54443,9.69681
+INTC,2002-10-01,9.80622,10.2594,9.66556,10.2399
+INTC,2002-10-02,10.3102,10.618,9.94005,9.98396
+INTC,2002-10-03,9.97518,10.1852,9.63235,9.65872
+INTC,2002-10-04,9.87848,10.0016,9.48582,9.56983
+INTC,2002-10-07,9.58253,9.95278,9.52197,9.64797
+INTC,2002-10-08,9.80133,9.83455,9.13457,9.22727
+INTC,2002-10-09,9.07732,9.64016,9.03962,9.39498
+INTC,2002-10-10,9.41549,10.067,9.24866,9.89703
+INTC,2002-10-11,10.0436,10.6463,9.87848,10.6228
+INTC,2002-10-14,10.406,10.6023,10.192,10.5417
+INTC,2002-10-15,11.1318,11.5518,10.5545,11.5322
+INTC,2002-10-16,9.85507,9.85507,9.36568,9.45066
+INTC,2002-10-17,9.92446,9.98396,9.71049,9.93225
+INTC,2002-10-18,9.95278,10.1207,9.5542,10.0944
+INTC,2002-10-21,9.93225,10.8407,9.87848,10.7821
+INTC,2002-10-22,10.3669,10.7977,10.2859,10.5545
+INTC,2002-10-23,10.5212,11.3622,10.4831,11.2802
+INTC,2002-10-24,11.4053,11.6299,10.871,10.91
+INTC,2002-10-25,10.9413,11.584,10.8836,11.5791
+INTC,2002-10-28,11.966,12.0607,11.545,11.7316
+INTC,2002-10-29,11.6602,11.8195,11.2051,11.4463
+INTC,2002-10-30,11.5723,12.132,11.4404,11.8585
+INTC,2002-10-31,11.9435,12.2218,11.7452,12.0744
+INTC,2002-11-01,11.9435,12.9008,11.8058,12.7767
+INTC,2002-11-04,13.1723,13.4234,12.8637,13.1039
+INTC,2002-11-05,12.8148,13.1039,12.3606,12.806
+INTC,2002-11-06,12.9047,13.4234,12.7317,13.3657
+INTC,2002-11-07,13.0385,13.3198,12.7006,12.8724
+INTC,2002-11-08,12.8226,13.1772,12.5989,12.6693
+INTC,2002-11-11,12.5384,12.6781,12.0529,12.1056
+INTC,2002-11-12,12.2287,12.7835,12.2131,12.4163
+INTC,2002-11-13,12.2981,12.724,12.2365,12.6498
+INTC,2002-11-14,13.1772,13.4663,12.9838,13.4077
+INTC,2002-11-15,12.9008,13.2046,12.6331,13.1225
+INTC,2002-11-18,13.3276,13.3843,12.9008,12.9486
+INTC,2002-11-19,12.7835,12.9701,12.5696,12.6693
+INTC,2002-11-20,12.7171,13.3784,12.6263,13.3657
+INTC,2002-11-21,13.5415,14.2185,13.5044,14.109
+INTC,2002-11-22,13.8268,14.2332,13.6852,13.9958
+INTC,2002-11-25,13.9958,14.3532,13.8923,14.2946
+INTC,2002-11-26,14.3171,14.45,13.9597,14.1012
+INTC,2002-11-27,14.3582,14.7294,14.2419,14.5897
+INTC,2002-11-29,14.7919,14.8671,14.3777,14.576
+INTC,2002-12-02,15.2636,15.419,14.4979,14.6923
+INTC,2002-12-03,14.5897,14.5974,14.0622,14.1746
+INTC,2002-12-04,13.5347,13.9958,13.4722,13.7789
+INTC,2002-12-05,14.0114,14.0622,13.1772,13.2339
+INTC,2002-12-06,12.9906,13.2759,12.8294,13.058
+INTC,2002-12-09,12.8812,12.9135,12.3107,12.341
+INTC,2002-12-10,12.4446,12.9135,12.3675,12.6585
+INTC,2002-12-11,12.5247,12.849,12.3996,12.6781
+INTC,2002-12-12,12.849,12.9701,12.5325,12.6937
+INTC,2002-12-13,12.4582,12.5638,12.259,12.2726
+INTC,2002-12-16,12.3547,12.7317,12.2854,12.7171
+INTC,2002-12-17,12.6937,12.7835,12.3928,12.4856
+INTC,2002-12-18,12.2443,12.2854,11.8849,11.9572
+INTC,2002-12-19,11.8526,12.1994,11.6221,11.8653
+INTC,2002-12-20,12.1447,12.1526,11.6925,11.8712
+INTC,2002-12-23,11.7696,12.1447,11.7452,12.0129
+INTC,2002-12-24,11.8712,11.9738,11.71,11.71
+INTC,2002-12-26,11.792,12.0304,11.6056,11.6524
+INTC,2002-12-27,11.6524,11.6602,11.3691,11.4463
+INTC,2002-12-30,11.4736,11.5518,10.996,11.0028
+INTC,2002-12-31,10.9823,11.0429,10.7625,10.871
+INTC,2003-01-02,11.1826,11.6788,10.9276,11.6524
+INTC,2003-01-03,11.6377,11.7627,11.4053,11.545
+INTC,2003-01-06,11.6602,12.1867,11.584,11.9953
+INTC,2003-01-07,12.2218,12.3176,11.8712,12.1203
+INTC,2003-01-08,11.9953,12.0744,11.5791,11.6455
+INTC,2003-01-09,11.7842,12.132,11.7696,11.9074
+INTC,2003-01-10,11.8937,12.1994,11.7696,12.1594
+INTC,2003-01-13,12.4582,12.5501,12.0256,12.132
+INTC,2003-01-14,12.259,12.4582,12.1056,12.4163
+INTC,2003-01-15,12.5247,12.5696,12.1056,12.1135
+INTC,2003-01-16,12.1799,12.2365,11.9435,12.0051
+INTC,2003-01-17,11.792,11.8321,11.3622,11.4053
+INTC,2003-01-21,11.3584,11.5791,11.3301,11.3691
+INTC,2003-01-22,11.3144,11.6524,11.2734,11.3447
+INTC,2003-01-23,11.5381,11.71,11.3018,11.6377
+INTC,2003-01-24,11.4736,11.5127,10.996,11.0614
+INTC,2003-01-27,10.8114,11.2578,10.8064,11.0849
+INTC,2003-01-28,11.2362,11.3622,11.0292,11.1904
+INTC,2003-01-29,11.1278,11.6524,10.9735,11.6299
+INTC,2003-01-30,11.6056,11.6602,11.0028,11.0233
+INTC,2003-01-31,10.7508,11.0614,10.5652,10.9569
+INTC,2003-02-03,10.9208,11.1533,10.8182,11.0097
+INTC,2003-02-04,10.871,11.0165,10.701,10.9169
+INTC,2003-02-05,11.0097,11.2734,10.8182,10.8778
+INTC,2003-02-06,10.8114,10.9647,10.6531,10.7371
+INTC,2003-02-07,10.8485,10.91,10.3923,10.5066
+INTC,2003-02-10,10.5212,10.7821,10.3864,10.6609
+INTC,2003-02-11,10.743,10.8407,10.5134,10.7078
+INTC,2003-02-12,10.6668,10.7674,10.5496,10.57
+INTC,2003-02-13,10.701,10.8895,10.5417,10.8407
+INTC,2003-02-14,10.9413,11.3066,10.8407,11.2734
+INTC,2003-02-18,11.4541,11.6925,11.2949,11.667
+INTC,2003-02-19,11.8585,11.9074,11.5176,11.7237
+INTC,2003-02-20,11.923,11.9357,11.7384,11.8799
+INTC,2003-02-21,11.8937,11.9005,11.5322,11.71
+INTC,2003-02-24,11.6455,11.9357,11.5322,11.545
+INTC,2003-02-25,11.3691,11.7178,11.1669,11.6788
+INTC,2003-02-26,11.5381,11.7627,11.2441,11.3389
+INTC,2003-02-27,11.4336,11.7041,11.376,11.6602
+INTC,2003-02-28,11.8526,12.0675,11.7316,12.046
+INTC,2003-03-03,11.9572,12.0822,11.5791,11.6299
+INTC,2003-03-04,11.6524,11.8058,11.5069,11.5986
+INTC,2003-03-05,11.6299,11.9269,11.584,11.8526
+INTC,2003-03-06,11.7696,11.8585,11.5645,11.6602
+INTC,2003-03-07,11.0692,11.3018,10.9735,11.1982
+INTC,2003-03-10,11.12,11.2275,10.9647,11.1015
+INTC,2003-03-11,11.1465,11.2362,11.036,11.0614
+INTC,2003-03-12,11.036,11.3223,10.8836,11.3066
+INTC,2003-03-13,11.6056,12.1203,11.4463,12.1135
+INTC,2003-03-14,12.1526,12.173,11.7842,11.9865
+INTC,2003-03-17,11.8653,12.6898,11.8253,12.6038
+INTC,2003-03-18,12.6829,12.767,12.4114,12.7396
+INTC,2003-03-19,12.6263,12.7006,12.3332,12.5501
+INTC,2003-03-20,12.471,12.9906,12.4231,12.7533
+INTC,2003-03-21,13.0443,13.269,12.9135,13.1938
+INTC,2003-03-24,12.6263,12.7885,12.4319,12.4446
+INTC,2003-03-25,12.5178,12.7317,12.3176,12.5921
+INTC,2003-03-26,12.5501,12.5989,12.4231,12.4856
+INTC,2003-03-27,12.2932,12.4387,12.1594,12.2726
+INTC,2003-03-28,12.1594,12.3176,12.0051,12.0197
+INTC,2003-03-31,11.6221,11.7384,11.3496,11.3622
+INTC,2003-04-01,11.4336,11.6221,11.3622,11.4609
+INTC,2003-04-02,11.8712,12.2854,11.8653,12.2287
+INTC,2003-04-03,12.2981,12.5638,12.1867,12.2668
+INTC,2003-04-04,12.3059,12.341,11.7627,11.9005
+INTC,2003-04-07,12.5989,12.6263,12.1135,12.1135
+INTC,2003-04-08,12.1379,12.1994,11.8253,11.9357
+INTC,2003-04-09,11.9738,12.1652,11.6221,11.6455
+INTC,2003-04-10,11.7696,11.8526,11.5586,11.7842
+INTC,2003-04-11,12.0392,12.132,11.6133,11.6973
+INTC,2003-04-14,11.7384,12.0051,11.6221,11.9806
+INTC,2003-04-15,11.9572,12.1056,11.8107,11.9572
+INTC,2003-04-16,12.5433,12.7885,12.4231,12.6781
+INTC,2003-04-17,12.5569,13.0443,12.4856,13.0238
+INTC,2003-04-21,12.9486,13.1147,12.767,13.016
+INTC,2003-04-22,12.767,13.2759,12.7317,13.2612
+INTC,2003-04-23,13.2612,13.6559,13.185,13.5953
+INTC,2003-04-24,13.5044,13.5044,13.0512,13.2271
+INTC,2003-04-25,12.9486,12.9838,12.6117,12.7601
+INTC,2003-04-28,12.8001,13.1772,12.6898,13.0883
+INTC,2003-04-29,13.2407,13.4527,13.0512,13.2046
+INTC,2003-04-30,13.1508,13.1978,12.8148,12.8226
+INTC,2003-05-01,12.8226,13.0951,12.7767,12.9486
+INTC,2003-05-02,12.9486,13.9518,12.8363,13.2954
+INTC,2003-05-05,13.4234,13.563,13.2476,13.2759
+INTC,2003-05-06,13.2476,13.7369,13.2124,13.6402
+INTC,2003-05-07,13.4605,13.6402,13.3042,13.3696
+INTC,2003-05-08,13.2046,13.4527,13.1597,13.1723
+INTC,2003-05-09,13.4908,13.6724,13.3784,13.6676
+INTC,2003-05-12,13.5953,13.9821,13.563,13.9518
+INTC,2003-05-13,13.8131,13.9304,13.7164,13.8327
+INTC,2003-05-14,13.9049,13.9382,13.4722,13.7242
+INTC,2003-05-15,13.8551,14.0348,13.6852,13.9597
+INTC,2003-05-16,13.7526,13.9597,13.5767,13.609
+INTC,2003-05-19,13.3657,13.4781,13.0043,13.0307
+INTC,2003-05-20,13.0307,13.1597,12.9173,13.0238
+INTC,2003-05-21,13.1147,13.185,12.9633,13.1508
+INTC,2003-05-22,13.2124,13.3042,13.0746,13.1039
+INTC,2003-05-23,13.1039,13.2534,13.0658,13.1294
+INTC,2003-05-27,13.0443,13.8131,13.0307,13.8062
+INTC,2003-05-28,13.8551,14.029,13.6852,13.7789
+INTC,2003-05-29,13.8131,14.6365,13.8062,14.537
+INTC,2003-05-30,14.5681,14.6639,14.2673,14.531
+INTC,2003-06-02,14.6561,14.7704,14.1667,14.2263
+INTC,2003-06-03,14.2126,14.744,14.0847,14.7294
+INTC,2003-06-04,14.6766,15.0107,14.5535,14.9218
+INTC,2003-06-05,14.7216,15.3223,14.5174,15.2431
+INTC,2003-06-06,15.7101,15.9963,15.1757,15.1895
+INTC,2003-06-09,15.0693,15.2041,14.7567,15.1269
+INTC,2003-06-10,15.2949,15.3428,14.9863,15.334
+INTC,2003-06-11,15.0282,15.3282,14.9375,15.2706
+INTC,2003-06-12,15.3623,15.5909,15.2706,15.4552
+INTC,2003-06-13,15.3282,15.3984,14.7987,14.911
+INTC,2003-06-16,15.0107,15.3154,14.8827,15.2636
+INTC,2003-06-17,15.334,15.3623,14.9218,14.9736
+INTC,2003-06-18,14.8671,15.334,14.7567,15.1826
+INTC,2003-06-19,15.1201,15.3017,14.744,14.744
+INTC,2003-06-20,14.8954,14.9501,14.4041,14.4295
+INTC,2003-06-23,14.45,14.6365,13.9958,14.2126
+INTC,2003-06-24,14.0348,14.4784,13.99,14.2742
+INTC,2003-06-25,14.3299,14.537,13.9518,13.99
+INTC,2003-06-26,14.1667,14.49,14.0622,14.3973
+INTC,2003-06-27,14.45,14.7489,14.3299,14.3582
+INTC,2003-06-30,14.3728,14.8671,14.3728,14.5232
+INTC,2003-07-01,14.5681,15.0107,14.3171,14.9443
+INTC,2003-07-02,15.1201,15.5812,14.9863,15.502
+INTC,2003-07-03,15.334,15.5734,15.1601,15.1689
+INTC,2003-07-07,15.5459,16.0393,15.4717,15.9904
+INTC,2003-07-08,15.9376,16.3353,15.8234,16.1555
+INTC,2003-07-09,16.263,16.7445,16.2317,16.388
+INTC,2003-07-10,16.1067,16.263,15.7863,15.9904
+INTC,2003-07-11,16.2561,16.4037,16.1067,16.2903
+INTC,2003-07-14,16.9409,17.1568,16.6488,16.7669
+INTC,2003-07-15,17.06,17.2896,16.5209,16.8217
+INTC,2003-07-16,17.6168,17.7975,17.3247,17.6656
+INTC,2003-07-17,17.2358,17.5182,17.1704,17.4019
+INTC,2003-07-18,17.5182,17.5543,16.8578,17.2144
+INTC,2003-07-21,17.1704,17.1929,16.7162,16.7944
+INTC,2003-07-22,17.0258,17.1225,16.7875,17.0464
+INTC,2003-07-23,17.0121,17.3805,16.933,17.3169
+INTC,2003-07-24,17.5631,17.5709,16.7162,16.7298
+INTC,2003-07-25,16.8217,17.4088,16.5667,17.3873
+INTC,2003-07-28,17.3941,17.5406,17.1772,17.2808
+INTC,2003-07-29,17.3169,17.6119,17.2398,17.3805
+INTC,2003-07-30,17.354,17.3609,16.9447,17.0932
+INTC,2003-07-31,17.3091,17.694,17.229,17.3726
+INTC,2003-08-01,17.2944,17.4987,17.2623,17.4664
+INTC,2003-08-04,17.3873,17.6119,17.0258,17.5406
+INTC,2003-08-05,17.5328,17.5328,16.9145,16.9409
+INTC,2003-08-06,16.8217,17.1343,16.6166,16.85
+INTC,2003-08-07,16.7103,16.9585,16.6556,16.7445
+INTC,2003-08-08,16.8578,16.9076,16.2845,16.4603
+INTC,2003-08-11,16.4847,16.8442,16.4603,16.684
+INTC,2003-08-12,16.8129,17.0336,16.6244,17.0121
+INTC,2003-08-13,17.1,17.4517,16.9585,17.2398
+INTC,2003-08-14,17.3091,17.5709,17.1343,17.5465
+INTC,2003-08-15,17.5182,17.6237,17.3169,17.4859
+INTC,2003-08-18,17.5182,18.3015,17.4987,18.2791
+INTC,2003-08-19,18.4051,18.5223,18.0925,18.4773
+INTC,2003-08-20,18.2439,18.6639,18.24,18.3973
+INTC,2003-08-21,18.6298,18.6922,18.1541,18.4187
+INTC,2003-08-22,19.6564,20.2698,19.0693,19.1192
+INTC,2003-08-25,19.2374,19.378,18.8974,19.0156
+INTC,2003-08-26,18.8174,19.3556,18.623,19.3351
+INTC,2003-08-27,19.2715,19.6007,19.1416,19.5568
+INTC,2003-08-28,19.6134,19.7864,19.4405,19.7551
+INTC,2003-08-29,19.671,19.9983,19.5705,19.9563
+INTC,2003-09-02,20.0803,20.1291,19.6642,20.0608
+INTC,2003-09-03,20.2024,20.222,19.5705,19.6985
+INTC,2003-09-04,19.7677,20.0608,19.5705,19.9602
+INTC,2003-09-05,20.1223,20.3138,19.8029,20.0422
+INTC,2003-09-08,20.1584,20.3812,20.1018,20.3675
+INTC,2003-09-09,20.2415,20.3334,20.0061,20.094
+INTC,2003-09-10,20.094,20.094,19.2872,19.3076
+INTC,2003-09-11,19.2783,19.7864,19.0508,19.5626
+INTC,2003-09-12,19.4083,19.8185,19.2334,19.7814
+INTC,2003-09-15,19.7756,19.8576,19.4826,19.5362
+INTC,2003-09-16,19.6007,20.2337,19.5568,20.1819
+INTC,2003-09-17,20.2024,20.5082,20.0803,20.1584
+INTC,2003-09-18,20.0286,20.4359,19.8664,20.3529
+INTC,2003-09-19,20.4515,20.4925,20.1223,20.3597
+INTC,2003-09-22,19.967,20.0803,19.6838,19.9074
+INTC,2003-09-23,19.9016,20.2415,19.8371,20.2024
+INTC,2003-09-24,20.1731,20.2415,19.3634,19.3917
+INTC,2003-09-25,19.503,19.7864,19.126,19.1602
+INTC,2003-09-26,19.1944,19.4318,19.001,19.0351
+INTC,2003-09-29,19.2334,19.8263,19.1788,19.8029
+INTC,2003-09-30,19.6642,19.6642,19.1523,19.2109
+INTC,2003-10-01,19.4161,20.054,19.4083,19.9817
+INTC,2003-10-02,19.9817,20.2083,19.8303,19.9748
+INTC,2003-10-03,19.9748,20.8022,19.9748,20.6703
+INTC,2003-10-06,20.7046,20.8022,20.5082,20.6303
+INTC,2003-10-07,20.4359,20.9321,20.345,20.898
+INTC,2003-10-08,20.8833,20.9399,20.5922,20.7094
+INTC,2003-10-09,20.9321,21.2086,20.5746,20.7797
+INTC,2003-10-10,21.0523,21.2837,21.0034,21.2398
+INTC,2003-10-13,21.4372,21.5953,21.2779,21.5006
+INTC,2003-10-14,21.4918,21.7077,21.3102,21.693
+INTC,2003-10-15,22.8731,22.8789,22.0691,22.1688
+INTC,2003-10-16,21.987,22.5155,21.9177,22.4979
+INTC,2003-10-17,22.5233,22.6122,22.0369,22.0984
+INTC,2003-10-20,22.0633,22.4842,22.0291,22.4471
+INTC,2003-10-21,22.5282,22.5653,22.3426,22.4178
+INTC,2003-10-22,22.1756,22.6816,21.9246,22.0027
+INTC,2003-10-23,21.5797,21.9109,21.5632,21.7937
+INTC,2003-10-24,21.6081,21.7634,21.191,21.693
+INTC,2003-10-27,21.8132,22.0223,21.8064,21.9324
+INTC,2003-10-28,22.0906,22.8526,22.0291,22.8017
+INTC,2003-10-29,22.6885,22.9776,22.6377,22.8926
+INTC,2003-10-30,23.0908,23.2315,22.917,22.958
+INTC,2003-10-31,22.9834,23.1231,22.8731,22.9971
+INTC,2003-11-03,23.2638,23.8079,23.1387,23.761
+INTC,2003-11-04,23.6672,23.7317,23.4327,23.509
+INTC,2003-11-05,23.5021,23.6496,23.2022,23.5499
+INTC,2003-11-06,23.6603,23.889,23.3419,23.8156
+INTC,2003-11-07,23.8156,24.0863,23.5499,23.6428
+INTC,2003-11-10,23.7405,23.8294,23.1944,23.3087
+INTC,2003-11-11,23.211,23.3419,23.1104,23.3204
+INTC,2003-11-12,23.4327,23.9358,23.3918,23.8039
+INTC,2003-11-13,23.6603,23.7239,23.3341,23.5802
+INTC,2003-11-14,23.5802,23.719,22.8252,22.8926
+INTC,2003-11-17,22.6181,22.7431,22.114,22.4979
+INTC,2003-11-18,22.6885,22.7783,22.2019,22.2234
+INTC,2003-11-19,22.2743,22.7617,22.1443,22.6973
+INTC,2003-11-20,22.5097,22.8857,22.1688,22.2157
+INTC,2003-11-21,22.4638,22.5956,22.287,22.5566
+INTC,2003-11-24,22.6816,23.3693,22.6816,23.3556
+INTC,2003-11-25,23.3556,23.5499,23.0713,23.084
+INTC,2003-11-26,23.3146,23.4523,22.958,23.2774
+INTC,2003-11-28,23.1319,23.467,23.1231,23.4123
+INTC,2003-12-01,23.6067,23.8294,23.3986,23.761
+INTC,2003-12-02,23.8645,24.01,23.5646,23.6272
+INTC,2003-12-03,23.7835,23.97,23.211,23.2706
+INTC,2003-12-04,23.3693,23.5314,22.9307,23.4123
+INTC,2003-12-05,22.6582,22.8448,22.3348,22.4032
+INTC,2003-12-08,22.287,22.537,21.867,22.0847
+INTC,2003-12-09,22.2382,22.287,21.0152,21.1157
+INTC,2003-12-10,21.1539,21.2837,20.7046,21.2311
+INTC,2003-12-11,21.2906,21.6306,21.1715,21.5729
+INTC,2003-12-12,21.7282,21.7634,21.2837,21.5426
+INTC,2003-12-15,21.987,22.0076,21.0092,21.1089
+INTC,2003-12-16,21.1001,21.2544,20.7357,21.1216
+INTC,2003-12-17,21.145,21.3375,20.9126,21.0571
+INTC,2003-12-18,21.1568,21.6306,21.145,21.567
+INTC,2003-12-19,21.6306,21.7438,21.191,21.3375
+INTC,2003-12-22,21.2086,21.4918,21.0571,21.2311
+INTC,2003-12-23,21.2906,21.736,21.1968,21.7126
+INTC,2003-12-24,21.6872,21.82,21.567,21.693
+INTC,2003-12-26,21.7634,22.0163,21.736,21.8913
+INTC,2003-12-29,22.0163,22.4842,21.9949,22.4403
+INTC,2003-12-30,22.4979,22.5956,22.2948,22.3651
+INTC,2003-12-31,22.5038,22.6767,22.2743,22.3719
+INTC,2004-01-02,22.5878,22.7549,22.3564,22.4471
+INTC,2004-01-05,22.6973,23.0117,22.6181,22.9717
+INTC,2004-01-06,22.9776,23.0342,22.7705,22.9638
+INTC,2004-01-07,23.2638,23.7317,23.1875,23.7239
+INTC,2004-01-08,23.8499,23.9779,23.6603,23.9007
+INTC,2004-01-09,23.6135,24.1527,23.5949,23.7121
+INTC,2004-01-12,23.9192,23.9632,23.635,23.8362
+INTC,2004-01-13,23.9632,24.0022,23.2178,23.4435
+INTC,2004-01-14,23.6007,23.6272,23.1319,23.3087
+INTC,2004-01-15,22.8681,23.3204,22.8017,23.0772
+INTC,2004-01-16,23.2774,23.2999,22.8115,22.958
+INTC,2004-01-20,23.0499,23.0772,22.5282,22.7617
+INTC,2004-01-21,22.4979,22.5428,22.2088,22.4804
+INTC,2004-01-22,22.5233,22.5878,22.0486,22.0769
+INTC,2004-01-23,22.2615,22.3426,21.9734,22.1619
+INTC,2004-01-26,22.1561,22.6767,22.1277,22.6377
+INTC,2004-01-27,22.5428,22.5819,22.0564,22.0769
+INTC,2004-01-28,22.2312,22.4804,21.7575,21.9041
+INTC,2004-01-29,21.9597,22.0291,21.3043,21.5632
+INTC,2004-01-30,21.6013,21.6306,21.1851,21.3043
+INTC,2004-02-02,21.5582,21.6013,21.0864,21.1646
+INTC,2004-02-03,21.2251,21.9382,21.1646,21.9177
+INTC,2004-02-04,21.6159,21.6374,20.9468,20.9536
+INTC,2004-02-05,21.1783,21.2476,20.766,20.8833
+INTC,2004-02-06,21.0092,21.5953,20.9321,21.5582
+INTC,2004-02-09,21.6374,21.7077,21.2779,21.3375
+INTC,2004-02-10,21.4079,21.5729,21.1715,21.316
+INTC,2004-02-11,21.5504,21.7497,21.3102,21.6306
+INTC,2004-02-12,21.6306,21.9041,21.443,21.4557
+INTC,2004-02-13,21.6539,21.7693,20.8432,21.0386
+INTC,2004-02-17,21.2164,21.5632,21.0864,21.5074
+INTC,2004-02-18,21.527,21.6081,21.316,21.3599
+INTC,2004-02-19,21.5632,21.7077,20.8364,20.8637
+INTC,2004-02-20,21.0034,21.0092,20.5922,20.9399
+INTC,2004-02-23,20.9614,20.9614,19.9983,20.2415
+INTC,2004-02-24,20.094,20.5433,20.0803,20.3812
+INTC,2004-02-25,20.558,20.7797,20.4515,20.6771
+INTC,2004-02-26,20.6303,20.8501,20.4867,20.5922
+INTC,2004-02-27,20.7299,20.7504,20.3138,20.3812
+INTC,2004-03-01,20.2483,20.766,20.138,20.7211
+INTC,2004-03-02,20.7797,21.0386,20.6303,20.6615
+INTC,2004-03-03,20.6264,20.7046,20.1291,20.2698
+INTC,2004-03-04,20.2923,20.7299,20.2757,20.6986
+INTC,2004-03-05,20.2024,20.5082,20.0803,20.2083
+INTC,2004-03-08,20.2991,20.3138,19.2783,19.3351
+INTC,2004-03-09,19.3272,19.6134,19.2109,19.5314
+INTC,2004-03-10,19.6212,19.718,18.9619,19.0634
+INTC,2004-03-11,18.9424,19.3965,18.876,18.9033
+INTC,2004-03-12,19.1788,19.3556,19.0967,19.3272
+INTC,2004-03-15,19.2374,19.2579,18.8691,18.9179
+INTC,2004-03-16,19.0742,19.2031,18.6503,18.9541
+INTC,2004-03-17,19.126,19.4757,19.0742,19.3965
+INTC,2004-03-18,19.3712,19.4083,18.9238,18.9844
+INTC,2004-03-19,18.9033,19.1045,18.4109,18.4911
+INTC,2004-03-22,18.3397,18.4911,18.1697,18.3104
+INTC,2004-03-23,18.4773,18.6376,18.2205,18.2576
+INTC,2004-03-24,18.2869,18.7578,18.2576,18.5164
+INTC,2004-03-25,18.7636,19.4015,18.749,19.3965
+INTC,2004-03-26,19.3634,19.4405,18.5995,19.1123
+INTC,2004-03-29,19.2783,19.5119,19.1944,19.3272
+INTC,2004-03-30,19.1045,19.2256,18.9179,19.1455
+INTC,2004-03-31,19.1416,19.1738,18.8603,18.9844
+INTC,2004-04-01,19.1045,19.3917,19.043,19.1123
+INTC,2004-04-02,19.5568,19.6281,19.3008,19.6281
+INTC,2004-04-05,19.7306,19.9357,19.6281,19.9289
+INTC,2004-04-06,19.7043,19.8576,19.5705,19.7306
+INTC,2004-04-07,19.5929,19.6359,19.1788,19.2783
+INTC,2004-04-08,19.5705,19.6417,18.9844,19.1045
+INTC,2004-04-12,19.3351,19.3849,19.0098,19.2637
+INTC,2004-04-13,19.4318,19.462,19.1523,19.3136
+INTC,2004-04-14,19.001,19.2715,18.9346,19.1045
+INTC,2004-04-15,19.1358,19.1416,18.5477,18.6083
+INTC,2004-04-16,18.6503,18.7207,18.3328,18.4647
+INTC,2004-04-19,18.4364,18.6639,18.3601,18.623
+INTC,2004-04-20,18.6503,18.7841,18.1697,18.2
+INTC,2004-04-21,18.2576,18.4979,18.028,18.3397
+INTC,2004-04-22,18.1619,18.6718,18.0437,18.5076
+INTC,2004-04-23,18.6718,19.2432,18.5995,19.2169
+INTC,2004-04-26,19.2169,19.251,18.7841,18.9502
+INTC,2004-04-27,19.0156,19.0508,18.7578,18.7636
+INTC,2004-04-28,18.5878,18.8906,18.3465,18.3894
+INTC,2004-04-29,18.451,18.6581,18.0154,18.24
+INTC,2004-04-30,18.3015,18.3894,17.9528,17.9606
+INTC,2004-05-03,18.1843,18.3894,17.8767,18.1765
+INTC,2004-05-04,18.3709,18.5878,18.1121,18.3465
+INTC,2004-05-05,18.451,18.5555,18.1541,18.2869
+INTC,2004-05-06,18.1121,18.24,17.9958,18.1336
+INTC,2004-05-07,18.1199,18.7285,18.1003,18.4773
+INTC,2004-05-10,18.3836,18.6171,18.2439,18.5311
+INTC,2004-05-11,18.7636,19.3917,18.7001,19.3849
+INTC,2004-05-12,19.2715,19.3849,18.7207,19.2432
+INTC,2004-05-13,19.1738,19.2715,18.9179,19.1523
+INTC,2004-05-14,19.1192,19.1866,18.7841,18.876
+INTC,2004-05-17,18.5028,19.0556,18.4569,18.7362
+INTC,2004-05-18,18.9844,19.1738,18.8906,18.9502
+INTC,2004-05-19,19.2783,19.5119,18.9238,18.9238
+INTC,2004-05-20,19.0556,19.2783,19.0098,19.1358
+INTC,2004-05-21,19.3194,19.3712,19.0899,19.2334
+INTC,2004-05-24,19.4248,19.4894,19.2374,19.3634
+INTC,2004-05-25,19.2872,19.7609,19.1788,19.6134
+INTC,2004-05-26,19.6134,19.8801,19.5362,19.8029
+INTC,2004-05-27,19.8859,19.9221,19.671,19.8576
+INTC,2004-05-28,19.9074,20.2278,19.8859,19.9289
+INTC,2004-06-01,19.8107,20.0481,19.6007,19.7756
+INTC,2004-06-02,19.8029,19.8371,19.4679,19.549
+INTC,2004-06-03,19.4405,19.4757,19.0967,19.1358
+INTC,2004-06-04,19.8263,19.8938,19.5626,19.6417
+INTC,2004-06-07,19.8371,20.0803,19.7043,20.0687
+INTC,2004-06-08,19.9016,20.2483,19.842,20.2337
+INTC,2004-06-09,20.0803,20.138,19.8107,19.8263
+INTC,2004-06-10,19.9152,20.0208,19.7942,19.9905
+INTC,2004-06-14,19.7384,19.7864,19.4405,19.5362
+INTC,2004-06-15,19.7306,19.9983,19.6564,19.842
+INTC,2004-06-16,19.7942,19.8185,19.6134,19.6281
+INTC,2004-06-17,19.5314,19.5705,19.2579,19.2872
+INTC,2004-06-18,19.1866,19.4757,19.083,19.293
+INTC,2004-06-21,19.4248,19.6925,19.1944,19.2109
+INTC,2004-06-22,19.2783,19.6076,19.166,19.5705
+INTC,2004-06-23,19.5793,19.9357,19.4473,19.9074
+INTC,2004-06-24,19.8733,19.9602,19.462,19.5119
+INTC,2004-06-25,19.3712,19.6134,18.9346,19.3917
+INTC,2004-06-28,19.4826,19.5255,19.0098,19.1123
+INTC,2004-06-29,19.0351,19.2783,18.9502,19.2637
+INTC,2004-06-30,19.3272,19.4757,19.0693,19.2637
+INTC,2004-07-01,19.126,19.1788,18.6298,18.8603
+INTC,2004-07-02,18.7362,18.749,18.325,18.3768
+INTC,2004-07-06,18.1697,18.3465,17.9235,18.2273
+INTC,2004-07-07,18.2331,18.5555,18.1922,18.3836
+INTC,2004-07-08,18.3465,18.5311,18.24,18.3015
+INTC,2004-07-09,18.451,18.6581,18.4187,18.5477
+INTC,2004-07-12,18.2058,18.3709,17.9235,18.3172
+INTC,2004-07-13,18.3894,18.4911,18.1843,18.2439
+INTC,2004-07-14,16.8217,16.8705,16.2317,16.3186
+INTC,2004-07-15,16.3802,16.4535,16.1487,16.1555
+INTC,2004-07-16,16.3538,16.3802,15.8097,15.8634
+INTC,2004-07-19,15.9533,16.2317,15.8859,15.9904
+INTC,2004-07-20,16.0315,16.2444,16.0246,16.2229
+INTC,2004-07-21,16.4037,16.4173,15.7101,15.7472
+INTC,2004-07-22,15.6847,16.3958,15.6779,16.2444
+INTC,2004-07-23,16.0783,16.1633,15.7961,15.8234
+INTC,2004-07-26,15.9533,16.1174,15.8176,16.0315
+INTC,2004-07-27,16.179,16.3626,16.0393,16.2444
+INTC,2004-07-28,16.1487,16.4456,15.9299,16.3762
+INTC,2004-07-29,16.5365,17.0669,16.4847,16.9214
+INTC,2004-07-30,16.6772,17.1997,16.6488,17.02
+INTC,2004-08-02,16.7739,17.4088,16.7103,17.3805
+INTC,2004-08-03,17.2944,17.4429,16.8295,16.8705
+INTC,2004-08-04,16.7787,16.9409,16.5443,16.7298
+INTC,2004-08-05,16.7944,16.9008,16.2317,16.5209
+INTC,2004-08-06,16.2229,16.3802,15.8341,15.8947
+INTC,2004-08-09,15.9963,16.0471,15.7237,15.756
+INTC,2004-08-10,15.8234,15.8634,15.4942,15.7325
+INTC,2004-08-11,15.7325,15.7325,15.2236,15.4668
+INTC,2004-08-12,15.3223,15.3906,14.7919,14.8231
+INTC,2004-08-13,15.0107,15.1201,14.6766,15.0478
+INTC,2004-08-16,15.0537,15.3017,14.8954,14.9501
+INTC,2004-08-17,15.1338,15.2578,15.0019,15.0146
+INTC,2004-08-18,14.9443,15.5254,14.915,15.5088
+INTC,2004-08-19,15.4668,15.5459,15.1757,15.3623
+INTC,2004-08-20,15.2949,15.3223,15.084,15.0918
+INTC,2004-08-23,15.2236,15.4259,15.1895,15.2784
+INTC,2004-08-24,15.4717,15.4942,15.0478,15.1269
+INTC,2004-08-25,15.1269,15.4483,15.0282,15.3223
+INTC,2004-08-26,15.2578,15.2949,15.1464,15.1963
+INTC,2004-08-27,15.2636,15.5459,15.2305,15.3711
+INTC,2004-08-30,15.3487,15.3848,15.0537,15.0761
+INTC,2004-08-31,14.9375,15.0019,14.5613,14.8612
+INTC,2004-09-01,14.7294,15.1464,14.6766,14.9589
+INTC,2004-09-02,14.9501,15.1601,14.8398,15.0986
+INTC,2004-09-03,13.9244,14.0847,13.8551,13.9958
+INTC,2004-09-07,14.1012,14.1374,13.7731,13.8854
+INTC,2004-09-08,13.8854,14.0036,13.7438,13.7653
+INTC,2004-09-09,13.8923,14.1882,13.7584,14.0788
+INTC,2004-09-10,14.109,14.45,13.945,14.3582
+INTC,2004-09-13,14.4979,14.786,14.3777,14.5174
+INTC,2004-09-14,14.531,14.6317,14.3445,14.4979
+INTC,2004-09-15,14.3582,14.3914,14.1012,14.2537
+INTC,2004-09-16,14.3015,14.3777,14.0114,14.0348
+INTC,2004-09-17,14.1589,14.3914,13.8923,14.3728
+INTC,2004-09-20,14.28,14.8319,14.2742,14.6034
+INTC,2004-09-21,14.7626,14.9032,14.6444,14.7138
+INTC,2004-09-22,14.6639,14.6923,14.2537,14.2537
+INTC,2004-09-23,14.2868,14.3865,14.1481,14.2263
+INTC,2004-09-24,14.2742,14.45,14.0114,14.0494
+INTC,2004-09-27,13.9518,14.2537,13.8551,13.9049
+INTC,2004-09-28,14.0221,14.2048,13.7076,13.7369
+INTC,2004-09-29,13.8062,14.1423,13.7653,14.0114
+INTC,2004-09-30,14.0788,14.2263,13.8415,14.0036
+INTC,2004-10-01,14.1746,14.6034,14.1237,14.5535
+INTC,2004-10-04,14.786,14.9032,14.5535,14.7489
+INTC,2004-10-05,14.6923,14.9931,14.6444,14.8827
+INTC,2004-10-06,14.7782,14.8671,14.618,14.7489
+INTC,2004-10-07,14.744,15.0537,14.7216,14.8231
+INTC,2004-10-08,14.7059,14.8476,14.3015,14.3445
+INTC,2004-10-11,14.4295,14.5457,14.1746,14.3865
+INTC,2004-10-12,14.1833,14.3231,14.1169,14.154
+INTC,2004-10-13,14.915,15.0282,14.5613,14.6502
+INTC,2004-10-14,14.6502,14.6923,14.2742,14.3171
+INTC,2004-10-15,14.4353,14.537,14.2263,14.3865
+INTC,2004-10-18,14.3445,14.5174,14.2048,14.5115
+INTC,2004-10-19,14.7059,14.8739,14.49,14.5174
+INTC,2004-10-20,14.4784,14.9794,14.4696,14.9736
+INTC,2004-10-21,15.1113,15.2949,14.9443,15.1386
+INTC,2004-10-22,15.1113,15.1963,14.8398,14.8671
+INTC,2004-10-25,14.8123,15.04,14.8123,14.8739
+INTC,2004-10-26,14.9287,14.9794,14.7987,14.9375
+INTC,2004-10-27,14.9032,15.5088,14.8739,15.3555
+INTC,2004-10-28,15.334,15.7863,15.3154,15.5459
+INTC,2004-10-29,15.585,15.7032,15.4717,15.5372
+INTC,2004-11-01,15.4805,15.6954,15.462,15.6651
+INTC,2004-11-02,15.5987,15.9376,15.5372,15.7863
+INTC,2004-11-03,16.0529,16.135,15.6426,15.8234
+INTC,2004-11-04,15.7237,15.9679,15.6896,15.9679
+INTC,2004-11-05,16.1868,16.3186,16.135,16.304
+INTC,2004-11-08,16.2171,16.3401,16.135,16.2171
+INTC,2004-11-09,16.1946,16.2317,16.0393,16.1135
+INTC,2004-11-10,15.9904,16.0842,15.7325,15.9582
+INTC,2004-11-11,16.0842,16.2444,15.9747,16.1711
+INTC,2004-11-12,16.2767,16.5843,15.9679,16.5365
+INTC,2004-11-15,16.4398,16.6038,16.3401,16.5911
+INTC,2004-11-16,16.4926,16.6693,16.3762,16.64
+INTC,2004-11-17,16.7368,17.1303,16.723,16.975
+INTC,2004-11-18,16.933,17.4429,16.9008,17.3091
+INTC,2004-11-19,17.2358,17.2623,16.8295,16.8618
+INTC,2004-11-22,16.7162,16.8363,16.6244,16.8217
+INTC,2004-11-23,16.5726,16.7035,16.1555,16.3098
+INTC,2004-11-24,16.4398,16.5277,16.2679,16.4788
+INTC,2004-11-26,16.3265,16.4847,16.179,16.2024
+INTC,2004-11-29,16.263,16.472,15.8947,16.0999
+INTC,2004-11-30,16.0842,16.1174,15.5987,15.6231
+INTC,2004-12-01,15.7032,16.1242,15.6719,16.1242
+INTC,2004-12-02,16.1418,16.3353,15.7961,15.8487
+INTC,2004-12-03,17.06,17.1,16.684,16.6908
+INTC,2004-12-06,16.6957,16.8851,16.552,16.7601
+INTC,2004-12-07,16.7368,16.9272,16.3762,16.388
+INTC,2004-12-08,16.388,16.4173,16.0529,16.0618
+INTC,2004-12-09,15.9299,16.1272,15.7403,15.8859
+INTC,2004-12-10,15.8234,15.9826,15.7032,15.7472
+INTC,2004-12-13,15.8176,15.9221,15.6651,15.7961
+INTC,2004-12-14,15.9963,16.263,15.9533,16.2229
+INTC,2004-12-15,16.2444,16.3762,16.0929,16.1487
+INTC,2004-12-16,16.0618,16.3186,15.9299,15.965
+INTC,2004-12-17,15.8097,16.1242,15.7101,15.8947
+INTC,2004-12-20,15.9161,16.1135,15.8176,15.841
+INTC,2004-12-21,16.0999,16.4037,16.0393,16.3958
+INTC,2004-12-22,16.3958,16.6166,16.3186,16.3694
+INTC,2004-12-23,16.304,16.472,16.2981,16.4339
+INTC,2004-12-27,16.4847,16.5443,16.2317,16.3098
+INTC,2004-12-28,16.2444,16.4339,16.2317,16.2502
+INTC,2004-12-29,16.1633,16.4339,16.1418,16.2317
+INTC,2004-12-30,16.2102,16.3538,16.1711,16.2317
+INTC,2004-12-31,16.2767,16.3958,16.2229,16.3265
+INTC,2005-01-03,16.4926,16.6038,16.0929,16.1067
+INTC,2005-01-04,16.179,16.2024,15.5987,15.7863
+INTC,2005-01-05,15.6847,15.9035,15.6143,15.629
+INTC,2005-01-06,15.7101,15.8634,15.6426,15.6779
+INTC,2005-01-07,15.8557,16.004,15.6847,15.9161
+INTC,2005-01-10,15.9747,16.0696,15.88,15.9679
+INTC,2005-01-11,15.8234,15.9035,15.6348,15.7325
+INTC,2005-01-12,16.2317,16.2845,15.965,16.1633
+INTC,2005-01-13,16.1418,16.2024,15.88,15.9299
+INTC,2005-01-14,16.004,16.1418,15.9826,16.0696
+INTC,2005-01-18,15.9533,16.0178,15.8048,16.0129
+INTC,2005-01-19,16.0178,16.0315,15.7403,15.7775
+INTC,2005-01-20,15.7032,15.9376,15.6348,15.7628
+INTC,2005-01-21,15.7325,15.8487,15.6231,15.6495
+INTC,2005-01-24,15.6896,15.7325,15.2784,15.3487
+INTC,2005-01-25,15.4883,15.7325,15.4717,15.5372
+INTC,2005-01-26,15.6896,15.7696,15.5655,15.6495
+INTC,2005-01-27,15.6231,15.7169,15.4717,15.5734
+INTC,2005-01-28,15.5909,15.756,15.4112,15.5254
+INTC,2005-01-31,15.6495,15.7403,15.5459,15.6719
+INTC,2005-02-01,15.6954,15.88,15.629,15.7961
+INTC,2005-02-02,15.8176,15.8859,15.7032,15.7628
+INTC,2005-02-03,15.6847,15.8048,15.4717,15.6231
+INTC,2005-02-04,15.6143,16.0696,15.6143,16.0529
+INTC,2005-02-07,15.9826,16.179,15.9679,15.9904
+INTC,2005-02-08,16.004,16.4037,16.004,16.3401
+INTC,2005-02-09,16.3401,16.388,16.1633,16.263
+INTC,2005-02-10,16.3479,16.4651,16.2102,16.4037
+INTC,2005-02-11,16.2171,16.9897,16.179,16.8705
+INTC,2005-02-14,16.7739,17.0258,16.7523,16.9663
+INTC,2005-02-15,16.8783,17.1929,16.8618,17.0805
+INTC,2005-02-16,16.9585,17.0336,16.8442,16.85
+INTC,2005-02-17,16.8851,16.975,16.4398,16.4926
+INTC,2005-02-18,16.5365,16.807,16.4984,16.7669
+INTC,2005-02-22,16.7669,17.0405,16.4984,16.5843
+INTC,2005-02-23,16.684,16.7035,16.0929,16.2679
+INTC,2005-02-24,16.263,16.5599,16.1555,16.5443
+INTC,2005-02-25,16.5209,16.8363,16.4535,16.8129
+INTC,2005-02-28,16.8578,17.0932,16.6556,16.7445
+INTC,2005-03-01,16.9956,17.2808,16.9838,17.1841
+INTC,2005-03-02,17.0043,17.3091,16.9956,17.1147
+INTC,2005-03-03,17.1079,17.1704,16.9145,17.1
+INTC,2005-03-04,17.2232,17.4586,17.0932,17.229
+INTC,2005-03-07,17.1997,17.777,17.1343,17.525
+INTC,2005-03-08,17.4019,17.7507,17.2944,17.3091
+INTC,2005-03-09,17.3462,17.6119,17.274,17.3394
+INTC,2005-03-10,17.3873,17.5328,16.9897,17.3462
+INTC,2005-03-11,17.4987,17.5182,16.7523,16.8939
+INTC,2005-03-14,16.8939,17.0522,16.8295,16.9409
+INTC,2005-03-15,16.9956,17.0464,16.6322,16.6693
+INTC,2005-03-16,16.4398,16.7787,16.4105,16.4339
+INTC,2005-03-17,16.3958,16.5209,16.2981,16.3401
+INTC,2005-03-18,16.4456,16.514,16.3098,16.3401
+INTC,2005-03-21,16.3762,16.514,16.2317,16.4037
+INTC,2005-03-22,16.4535,16.514,16.0529,16.0696
+INTC,2005-03-23,16.0393,16.4105,16.0246,16.3265
+INTC,2005-03-24,16.4456,16.4788,16.179,16.179
+INTC,2005-03-28,16.2502,16.5062,16.2444,16.263
+INTC,2005-03-29,16.2444,16.3353,16.0929,16.1555
+INTC,2005-03-30,16.2386,16.4339,16.0529,16.3958
+INTC,2005-03-31,16.4037,16.4339,16.1418,16.2171
+INTC,2005-04-01,16.2767,16.3626,15.9826,16.0618
+INTC,2005-04-04,16.1067,16.1272,15.8097,16.004
+INTC,2005-04-05,16.0618,16.2317,16.0315,16.1418
+INTC,2005-04-06,16.1946,16.2679,16.0529,16.0929
+INTC,2005-04-07,16.0696,16.3479,16.0696,16.3401
+INTC,2005-04-08,16.3265,16.5443,16.2317,16.2561
+INTC,2005-04-11,16.263,16.2903,16.0929,16.135
+INTC,2005-04-12,16.1135,16.2317,15.8048,16.2102
+INTC,2005-04-13,16.1272,16.179,15.841,15.9299
+INTC,2005-04-14,15.8557,15.9161,15.6847,15.6954
+INTC,2005-04-15,15.462,15.7032,15.3154,15.4424
+INTC,2005-04-18,15.4717,15.6954,15.4259,15.502
+INTC,2005-04-19,15.7032,15.8341,15.5655,15.7961
+INTC,2005-04-20,16.3353,16.3626,15.7961,15.8176
+INTC,2005-04-21,16.0471,16.3265,16.004,16.304
+INTC,2005-04-22,16.2102,16.2679,16.0999,16.2229
+INTC,2005-04-25,16.263,16.4398,16.2024,16.3401
+INTC,2005-04-26,16.1946,16.684,16.1868,16.2767
+INTC,2005-04-27,16.1711,16.4847,16.1242,16.4105
+INTC,2005-04-28,16.2845,16.4847,16.135,16.1868
+INTC,2005-04-29,16.304,16.4651,16.0999,16.4173
+INTC,2005-05-02,16.4105,16.4535,16.2981,16.4398
+INTC,2005-05-03,16.3479,16.6908,16.3479,16.6322
+INTC,2005-05-04,16.6166,16.8939,16.5209,16.8295
+INTC,2005-05-05,16.8578,17.0854,16.8217,16.933
+INTC,2005-05-06,17.0522,17.1,16.9663,17.0932
+INTC,2005-05-09,17.0464,17.3091,16.9897,17.3091
+INTC,2005-05-10,17.1568,17.3316,16.8939,17.2232
+INTC,2005-05-11,17.2398,17.3091,17.0043,17.2896
+INTC,2005-05-12,17.2944,17.4859,16.7875,17.3394
+INTC,2005-05-13,17.4517,17.6578,17.3805,17.5328
+INTC,2005-05-16,17.4987,17.694,17.4517,17.6813
+INTC,2005-05-17,17.5543,17.9528,17.5543,17.9372
+INTC,2005-05-18,17.9303,18.1697,17.8698,18.1003
+INTC,2005-05-19,18.1003,18.1922,18.0154,18.1541
+INTC,2005-05-20,18.1003,18.4187,18.0437,18.3894
+INTC,2005-05-23,18.3894,18.5946,18.2947,18.4979
+INTC,2005-05-24,18.4364,18.832,18.3894,18.8174
+INTC,2005-05-25,18.7578,18.8838,18.6376,18.8457
+INTC,2005-05-26,18.9033,19.1192,18.8974,19.1045
+INTC,2005-05-27,18.9541,19.126,18.8906,19.1192
+INTC,2005-05-31,19.0351,19.1123,18.7773,18.8174
+INTC,2005-06-01,18.7089,19.2109,18.6922,19.0508
+INTC,2005-06-02,19.001,19.5431,18.9619,19.2579
+INTC,2005-06-03,19.293,19.3712,19.0225,19.0742
+INTC,2005-06-06,19.1455,19.1523,18.8086,18.9619
+INTC,2005-06-07,19.0742,19.1602,18.749,18.749
+INTC,2005-06-08,18.9346,18.9844,18.8086,18.9179
+INTC,2005-06-09,19.001,19.3634,18.8838,19.3351
+INTC,2005-06-10,19.1944,19.2031,18.7001,18.832
+INTC,2005-06-13,18.7841,18.9424,18.6639,18.8457
+INTC,2005-06-14,18.8027,18.9502,18.6298,18.6376
+INTC,2005-06-15,18.7636,18.832,18.325,18.8027
+INTC,2005-06-16,18.8388,19.0556,18.7138,18.9306
+INTC,2005-06-17,19.1788,19.2715,18.8906,18.9306
+INTC,2005-06-20,18.7949,18.9619,18.6376,18.7773
+INTC,2005-06-21,18.7695,19.0293,18.7578,18.9687
+INTC,2005-06-22,19.0556,19.1358,18.8838,18.9238
+INTC,2005-06-23,18.9346,19.2169,18.6854,18.6854
+INTC,2005-06-24,18.7138,18.7695,18.1843,18.2205
+INTC,2005-06-27,18.2644,18.3328,18.0212,18.0505
+INTC,2005-06-28,18.0085,18.4569,17.9606,18.3768
+INTC,2005-06-29,18.3768,18.451,18.2205,18.325
+INTC,2005-06-30,18.4276,18.4911,18.1541,18.1619
+INTC,2005-07-01,18.3015,18.4051,18.2205,18.2947
+INTC,2005-07-05,18.2058,18.6786,18.2058,18.623
+INTC,2005-07-06,18.6581,18.8388,18.4715,18.4979
+INTC,2005-07-07,18.3397,18.5389,18.2508,18.5389
+INTC,2005-07-08,18.5878,19.043,18.5555,19.043
+INTC,2005-07-11,19.0899,19.3351,19.083,19.3351
+INTC,2005-07-12,19.3008,19.4473,19.1455,19.3712
+INTC,2005-07-13,19.3634,19.4015,19.2256,19.2579
+INTC,2005-07-14,19.4894,19.6359,19.3556,19.462
+INTC,2005-07-15,19.5314,19.7756,19.4083,19.7551
+INTC,2005-07-18,19.671,19.7677,19.5431,19.7043
+INTC,2005-07-19,19.9602,20.1291,19.8303,20.0422
+INTC,2005-07-20,18.9091,19.1602,18.7421,19.1523
+INTC,2005-07-21,19.2256,19.2256,18.832,18.8691
+INTC,2005-07-22,18.9346,19.0156,18.6718,18.6718
+INTC,2005-07-25,18.7421,18.7841,18.451,18.5076
+INTC,2005-07-26,18.5995,18.8457,18.5164,18.7695
+INTC,2005-07-27,18.7421,18.9346,18.5809,18.8906
+INTC,2005-07-28,18.8906,19.1455,18.8174,19.083
+INTC,2005-07-29,19.043,19.083,18.9424,18.9424
+INTC,2005-08-01,19.043,19.1123,18.9179,18.9238
+INTC,2005-08-02,18.9775,19.2872,18.9502,19.2374
+INTC,2005-08-03,19.1602,19.3076,19.1602,19.293
+INTC,2005-08-04,19.166,19.2334,18.8535,18.8535
+INTC,2005-08-05,18.8691,18.9091,18.5878,18.6854
+INTC,2005-08-08,18.749,18.832,18.1482,18.6444
+INTC,2005-08-09,18.7138,18.9775,18.6639,18.7773
+INTC,2005-08-10,18.8457,19.1416,18.7001,18.7636
+INTC,2005-08-11,18.5076,18.7207,18.3973,18.7207
+INTC,2005-08-12,18.4364,18.5311,18.2713,18.3641
+INTC,2005-08-15,18.3172,18.6171,18.3104,18.5164
+INTC,2005-08-16,18.2791,18.3465,18.1257,18.1482
+INTC,2005-08-17,18.1843,18.2713,18.1121,18.2127
+INTC,2005-08-18,18.1199,18.2205,18.0154,18.0652
+INTC,2005-08-19,18.1003,18.1336,17.8767,17.902
+INTC,2005-08-22,17.9811,18.3104,17.9685,18.1922
+INTC,2005-08-23,18.2713,18.3465,17.945,17.9528
+INTC,2005-08-24,17.8835,18.2127,17.8043,17.82
+INTC,2005-08-25,17.7975,17.9099,17.7447,17.7712
+INTC,2005-08-26,17.777,17.8698,17.6656,17.7369
+INTC,2005-08-29,17.6745,18.028,17.6745,17.9606
+INTC,2005-08-30,17.8835,17.9372,17.7233,17.8503
+INTC,2005-08-31,17.8904,17.9958,17.7712,17.9528
+INTC,2005-09-01,17.8503,17.8904,17.6168,17.6315
+INTC,2005-09-02,17.7028,17.7447,17.5924,17.6442
+INTC,2005-09-06,17.7907,17.9685,17.7507,17.9372
+INTC,2005-09-07,17.9372,17.9763,17.777,17.9099
+INTC,2005-09-08,17.9167,18.2331,17.8904,18.2127
+INTC,2005-09-09,18.0505,18.0593,17.5856,17.6237
+INTC,2005-09-12,17.651,17.6745,17.3805,17.4429
+INTC,2005-09-13,17.354,17.5709,17.3462,17.3805
+INTC,2005-09-14,17.3941,17.48,17.06,17.0932
+INTC,2005-09-15,17.1704,17.2466,16.9838,17.1343
+INTC,2005-09-16,17.3726,17.3941,17.229,17.3169
+INTC,2005-09-19,17.3023,17.3609,17.0669,17.229
+INTC,2005-09-20,17.2691,17.4859,17.0805,17.0854
+INTC,2005-09-21,17.3247,17.3394,17.0854,17.1
+INTC,2005-09-22,17.0854,17.2691,16.9663,17.1411
+INTC,2005-09-23,17.1225,17.1411,16.9956,17.02
+INTC,2005-09-26,17.0737,17.1,16.8618,16.9076
+INTC,2005-09-27,16.9008,17.0464,16.6098,16.6322
+INTC,2005-09-28,16.723,16.8705,16.6625,16.7162
+INTC,2005-09-29,16.723,17.1147,16.6957,17.0854
+INTC,2005-09-30,17.0805,17.229,17.0522,17.2075
+INTC,2005-10-03,17.2466,17.4234,17.1568,17.1704
+INTC,2005-10-04,17.2232,17.3941,17.0405,17.1
+INTC,2005-10-05,17.1343,17.1646,16.8012,16.8012
+INTC,2005-10-06,16.8295,16.9214,16.4037,16.5843
+INTC,2005-10-07,16.64,16.723,16.5726,16.6244
+INTC,2005-10-10,16.6322,16.6772,16.2845,16.3479
+INTC,2005-10-11,16.4105,16.4603,16.2561,16.3479
+INTC,2005-10-12,16.1067,16.2561,15.9083,16.2229
+INTC,2005-10-13,16.2679,16.3802,15.9904,16.1946
+INTC,2005-10-14,16.1946,16.2561,16.0529,16.2171
+INTC,2005-10-17,16.179,16.388,16.135,16.3762
+INTC,2005-10-18,16.4651,16.7445,16.388,16.5599
+INTC,2005-10-19,16.0529,16.552,15.88,16.5365
+INTC,2005-10-20,16.4603,16.6,16.3694,16.4847
+INTC,2005-10-21,16.6488,16.6488,16.1418,16.1555
+INTC,2005-10-24,16.2317,16.2767,15.9826,16.1242
+INTC,2005-10-25,16.004,16.263,15.9376,16.1272
+INTC,2005-10-26,16.0783,16.263,16.0471,16.1067
+INTC,2005-10-27,16.0529,16.1868,15.9376,15.9464
+INTC,2005-10-28,16.0471,16.3098,15.9035,16.2845
+INTC,2005-10-31,16.3694,16.5365,16.3479,16.4037
+INTC,2005-11-01,16.1711,16.2444,15.7237,15.8097
+INTC,2005-11-02,15.8722,16.3353,15.841,16.3098
+INTC,2005-11-03,16.4251,16.7368,16.4251,16.6772
+INTC,2005-11-04,16.7298,16.7601,16.514,16.7445
+INTC,2005-11-07,16.8217,17.1343,16.7162,17.1
+INTC,2005-11-08,16.9956,17.2144,16.9008,17.1343
+INTC,2005-11-09,17.1079,17.354,17.0737,17.3091
+INTC,2005-11-10,17.5924,17.6745,17.3941,17.6168
+INTC,2005-11-11,17.7301,17.7633,17.4927,17.5406
+INTC,2005-11-14,17.5709,17.7369,17.5709,17.7086
+INTC,2005-11-15,17.5709,17.7028,17.48,17.5035
+INTC,2005-11-16,17.5328,17.5543,17.1772,17.3609
+INTC,2005-11-17,17.5631,17.6237,17.3873,17.525
+INTC,2005-11-18,17.7369,17.7369,17.1,17.6578
+INTC,2005-11-21,17.6745,17.7975,17.4987,17.6237
+INTC,2005-11-22,17.5035,18.3328,17.4927,18.2576
+INTC,2005-11-23,18.2273,18.789,18.2058,18.5946
+INTC,2005-11-25,18.5389,18.9502,18.5223,18.7138
+INTC,2005-11-28,18.8027,18.9179,18.6639,18.749
+INTC,2005-11-29,18.8174,18.9346,18.6503,18.6922
+INTC,2005-11-30,18.6444,18.749,18.5809,18.623
+INTC,2005-12-01,18.7695,19.0508,18.7001,18.9687
+INTC,2005-12-02,18.9238,19.1866,18.9238,19.1455
+INTC,2005-12-05,19.0293,19.043,18.7001,18.7773
+INTC,2005-12-06,18.8691,18.9346,18.5809,18.6171
+INTC,2005-12-07,18.623,18.6298,18.1697,18.2508
+INTC,2005-12-08,18.3397,18.3709,17.6871,17.9372
+INTC,2005-12-09,17.6237,18.2331,17.5709,18.2058
+INTC,2005-12-12,18.24,18.7207,18.2331,18.5809
+INTC,2005-12-13,18.3894,18.7695,18.3641,18.6503
+INTC,2005-12-14,18.623,18.7421,18.4911,18.5878
+INTC,2005-12-15,18.5624,18.7773,18.5076,18.5555
+INTC,2005-12-16,18.5477,18.623,18.4109,18.4109
+INTC,2005-12-19,18.4109,18.4647,17.9958,17.9958
+INTC,2005-12-20,17.9958,18.2205,17.9167,18.0154
+INTC,2005-12-21,18.0212,18.2791,17.8698,18.0652
+INTC,2005-12-22,18.0593,18.2058,18.0027,18.1257
+INTC,2005-12-23,18.1619,18.2508,18.0652,18.1257
+INTC,2005-12-27,18.1482,18.2205,17.7507,17.7712
+INTC,2005-12-28,17.8121,17.8962,17.7028,17.7575
+INTC,2005-12-29,17.7301,17.8356,17.4586,17.4987
+INTC,2005-12-30,17.4517,17.5543,17.3609,17.4234
+INTC,2006-01-03,17.5924,17.8962,17.3805,17.8503
+INTC,2006-01-04,17.8698,18.1043,17.8629,18.0798
+INTC,2006-01-05,18.1043,18.4773,18.0857,18.3397
+INTC,2006-01-06,18.4911,18.5878,18.2947,18.3641
+INTC,2006-01-09,18.4432,18.5028,18.2127,18.4773
+INTC,2006-01-10,18.3328,18.4364,18.0925,18.2273
+INTC,2006-01-11,18.2127,18.3768,18.0798,18.2439
+INTC,2006-01-12,18.1619,18.5076,18.0593,18.1257
+INTC,2006-01-13,18.1394,18.2713,17.8278,18.0027
+INTC,2006-01-17,17.8424,17.9763,17.6745,17.8121
+INTC,2006-01-18,15.9582,16.0999,15.6065,15.7696
+INTC,2006-01-19,15.9161,15.965,15.6231,15.6348
+INTC,2006-01-20,15.6426,15.6847,15.1757,15.1826
+INTC,2006-01-23,15.2636,15.3067,14.7294,14.9032
+INTC,2006-01-24,15.0107,15.0693,14.8231,14.8534
+INTC,2006-01-25,14.9443,14.9501,14.7216,14.8045
+INTC,2006-01-26,14.9375,15.1826,14.8476,15.0019
+INTC,2006-01-27,15.1826,15.2861,15.04,15.1269
+INTC,2006-01-30,15.2363,15.3067,15.0693,15.1113
+INTC,2006-01-31,15.0918,15.1514,14.8231,14.8319
+INTC,2006-02-01,14.8231,15.0693,14.8163,15.04
+INTC,2006-02-02,15.0478,15.1338,14.7782,14.7987
+INTC,2006-02-03,14.7372,14.7782,14.4696,14.4784
+INTC,2006-02-06,14.49,14.5535,14.3093,14.3865
+INTC,2006-02-07,14.3777,14.618,14.3231,14.4295
+INTC,2006-02-08,14.537,14.5457,14.3367,14.4295
+INTC,2006-02-09,14.4979,14.8319,14.4637,14.6561
+INTC,2006-02-10,14.6639,14.8954,14.5232,14.8612
+INTC,2006-02-13,14.786,14.9658,14.7059,14.7489
+INTC,2006-02-14,14.7704,14.9863,14.7489,14.915
+INTC,2006-02-15,14.915,14.9863,14.8045,14.9032
+INTC,2006-02-16,14.911,14.9736,14.786,14.9032
+INTC,2006-02-17,14.6639,14.6854,14.3532,14.3865
+INTC,2006-02-21,14.4128,14.4784,14.3015,14.3914
+INTC,2006-02-22,14.2742,14.2742,13.8923,14.0564
+INTC,2006-02-23,14.0436,14.3015,13.8766,14.1589
+INTC,2006-02-24,14.071,14.3299,14.0494,14.2126
+INTC,2006-02-27,14.2742,14.5115,14.2585,14.3231
+INTC,2006-02-28,14.3231,14.6639,14.3093,14.3777
+INTC,2006-03-01,14.4842,14.6561,14.4295,14.5174
+INTC,2006-03-02,14.45,14.5457,14.2263,14.3015
+INTC,2006-03-03,13.9382,14.2946,13.861,14.1833
+INTC,2006-03-06,14.2468,14.3532,14.1169,14.1667
+INTC,2006-03-07,14.0348,14.1012,13.8415,14.0036
+INTC,2006-03-08,13.9743,14.0935,13.8327,13.9675
+INTC,2006-03-09,13.99,14.071,13.7731,13.7848
+INTC,2006-03-10,13.8483,13.9743,13.8062,13.8551
+INTC,2006-03-13,13.9049,14.3093,13.7438,13.7731
+INTC,2006-03-14,13.7438,13.8923,13.7076,13.7926
+INTC,2006-03-15,13.8268,13.9382,13.7731,13.9049
+INTC,2006-03-16,13.9597,14.0173,13.7076,13.7164
+INTC,2006-03-17,13.7789,13.7994,13.5347,13.6402
+INTC,2006-03-20,13.5767,13.9244,13.5767,13.693
+INTC,2006-03-21,13.7848,14.1833,13.6783,13.8062
+INTC,2006-03-22,13.7076,13.99,13.6783,13.945
+INTC,2006-03-23,13.945,14.071,13.7369,13.7526
+INTC,2006-03-24,13.7653,13.8327,13.4781,13.6783
+INTC,2006-03-27,13.693,13.9049,13.693,13.7848
+INTC,2006-03-28,13.7848,13.861,13.6559,13.6676
+INTC,2006-03-29,13.6783,13.9304,13.6178,13.8327
+INTC,2006-03-30,13.8551,13.9821,13.7164,13.7526
+INTC,2006-03-31,13.8131,13.8766,13.5044,13.5826
+INTC,2006-04-03,13.7076,13.7526,13.4996,13.5044
+INTC,2006-04-04,13.5279,13.609,13.438,13.4722
+INTC,2006-04-05,13.4781,13.6344,13.4605,13.5953
+INTC,2006-04-06,13.5953,13.6783,13.4908,13.5279
+INTC,2006-04-07,13.5562,13.6559,13.4312,13.4312
+INTC,2006-04-10,13.4722,13.5885,13.438,13.5132
+INTC,2006-04-11,13.5415,13.5826,13.3461,13.3696
+INTC,2006-04-12,13.3696,13.4527,13.3355,13.3461
+INTC,2006-04-13,13.3921,13.6724,13.3784,13.5767
+INTC,2006-04-17,13.5415,13.9597,13.2534,13.3921
+INTC,2006-04-18,13.4312,13.5953,12.9838,13.5347
+INTC,2006-04-19,13.5044,13.6783,13.3999,13.6559
+INTC,2006-04-20,13.8062,13.9176,13.5415,13.5767
+INTC,2006-04-21,13.649,13.9597,13.2759,13.3042
+INTC,2006-04-24,13.3042,13.438,13.1938,13.1978
+INTC,2006-04-25,13.2192,13.3999,13.0883,13.3657
+INTC,2006-04-26,13.3657,13.6676,13.3461,13.6011
+INTC,2006-04-27,13.5044,14.1012,13.3999,14.0173
+INTC,2006-04-28,13.9597,14.1481,13.8991,13.945
+INTC,2006-05-01,13.9675,14.071,13.5826,13.6011
+INTC,2006-05-02,13.7164,13.7653,13.6178,13.6724
+INTC,2006-05-03,13.5953,13.8698,13.3461,13.3696
+INTC,2006-05-04,13.4077,13.5767,13.4077,13.4996
+INTC,2006-05-05,13.5708,13.7164,13.5211,13.6178
+INTC,2006-05-08,13.7076,14.1169,13.7076,14.0348
+INTC,2006-05-09,13.9176,14.6561,13.8131,13.8923
+INTC,2006-05-10,13.8327,13.945,13.609,13.6676
+INTC,2006-05-11,13.6627,13.6783,13.4077,13.5132
+INTC,2006-05-12,13.4448,13.6266,13.2837,13.2905
+INTC,2006-05-15,13.2954,13.5044,13.2612,13.4849
+INTC,2006-05-16,13.438,13.5044,13.2124,13.3042
+INTC,2006-05-17,13.2271,13.2759,13.016,13.0238
+INTC,2006-05-18,13.0746,13.185,12.9047,13.016
+INTC,2006-05-19,12.5638,12.9008,12.5247,12.8148
+INTC,2006-05-22,12.6585,12.8812,12.5433,12.5696
+INTC,2006-05-23,12.6498,12.7533,12.4856,12.5325
+INTC,2006-05-24,12.5638,12.6038,12.3996,12.4856
+INTC,2006-05-25,12.5433,12.6038,12.3762,12.5989
+INTC,2006-05-26,12.6263,12.7835,12.5696,12.7171
+INTC,2006-05-30,12.6498,12.7171,12.3996,12.4319
+INTC,2006-05-31,12.4582,12.6937,12.4056,12.5774
+INTC,2006-06-01,12.5842,12.6693,12.4163,12.5921
+INTC,2006-06-02,12.5842,12.7835,12.5325,12.724
+INTC,2006-06-05,12.724,12.806,12.4856,12.5501
+INTC,2006-06-06,12.5696,12.6038,12.3332,12.4163
+INTC,2006-06-07,12.4114,12.4163,12.0988,12.1379
+INTC,2006-06-08,12.0256,12.1203,11.9005,11.9435
+INTC,2006-06-09,11.9435,12.046,11.9269,11.9806
+INTC,2006-06-12,12.0392,12.1135,11.6925,11.7696
+INTC,2006-06-13,11.7041,12.0675,11.6925,11.9503
+INTC,2006-06-14,12.2131,12.4582,12.2053,12.3762
+INTC,2006-06-15,12.4387,12.6829,12.4056,12.6498
+INTC,2006-06-16,12.5989,12.8949,12.5921,12.7767
+INTC,2006-06-19,12.9252,13.0112,12.7006,12.7317
+INTC,2006-06-20,12.7601,12.849,12.6117,12.6693
+INTC,2006-06-21,12.724,12.9838,12.7006,12.8431
+INTC,2006-06-22,12.849,12.9408,12.6693,12.7396
+INTC,2006-06-23,12.6829,12.767,12.5638,12.5638
+INTC,2006-06-26,12.6644,12.7923,12.6498,12.7601
+INTC,2006-06-27,12.9906,13.0512,12.5989,12.5989
+INTC,2006-06-28,12.6331,13.058,12.6117,13.0238
+INTC,2006-06-29,13.1039,13.5132,13.0307,13.4781
+INTC,2006-06-30,13.4722,13.4849,13.2192,13.2612
+INTC,2006-07-03,13.4448,13.5347,13.3599,13.5132
+INTC,2006-07-05,13.4077,13.4448,13.0815,13.0883
+INTC,2006-07-06,13.1225,13.2192,13.0883,13.1597
+INTC,2006-07-07,13.0883,13.2271,12.9135,12.9554
+INTC,2006-07-10,12.9975,13.0658,12.642,12.6898
+INTC,2006-07-11,12.5989,13.0307,12.5638,13.0307
+INTC,2006-07-12,12.9701,12.9701,12.466,12.4788
+INTC,2006-07-13,12.4231,12.6195,12.3469,12.3675
+INTC,2006-07-14,12.3547,12.6331,12.341,12.4788
+INTC,2006-07-17,12.4231,12.6498,12.3332,12.4514
+INTC,2006-07-18,12.5091,12.7533,12.3059,12.7084
+INTC,2006-07-19,12.7533,13.0112,12.5989,12.9047
+INTC,2006-07-20,12.5433,12.5638,11.9162,11.9357
+INTC,2006-07-21,11.8653,12.1447,11.754,11.9738
+INTC,2006-07-24,11.9865,12.3254,11.9738,12.1994
+INTC,2006-07-25,12.1994,12.4056,12.0822,12.2443
+INTC,2006-07-26,12.2668,12.384,12.0392,12.2131
+INTC,2006-07-27,12.3675,12.4788,12.1594,12.1935
+INTC,2006-07-28,12.2726,12.7484,12.2726,12.6898
+INTC,2006-07-31,12.6331,12.6781,12.5501,12.5638
+INTC,2006-08-01,12.4446,12.4856,12.2131,12.3254
+INTC,2006-08-02,12.3176,12.4163,12.259,12.2776
+INTC,2006-08-03,12.1867,12.2131,12.0197,12.0988
+INTC,2006-08-04,12.2932,12.3332,12.046,12.2053
+INTC,2006-08-07,12.1056,12.2053,12.046,12.09
+INTC,2006-08-08,12.1447,12.3176,12.0675,12.1203
+INTC,2006-08-09,12.2218,12.4446,12.1056,12.1447
+INTC,2006-08-10,12.0822,12.4387,12.0675,12.3928
+INTC,2006-08-11,12.2981,12.4163,12.1203,12.1526
+INTC,2006-08-14,12.2443,12.5921,12.2365,12.471
+INTC,2006-08-15,12.6644,12.6898,12.5178,12.6585
+INTC,2006-08-16,12.7396,13.0443,12.6585,12.9906
+INTC,2006-08-17,13.0043,13.0512,12.8001,12.9554
+INTC,2006-08-18,12.9135,12.933,12.7923,12.8431
+INTC,2006-08-21,12.7767,12.806,12.6195,12.7396
+INTC,2006-08-22,12.6898,12.849,12.6117,12.8001
+INTC,2006-08-23,12.8812,12.9554,12.724,12.8294
+INTC,2006-08-24,12.8226,12.9633,12.7835,12.9554
+INTC,2006-08-25,12.8724,13.2612,12.8637,13.1938
+INTC,2006-08-28,13.2837,13.5767,13.2759,13.5279
+INTC,2006-08-29,13.5767,13.7526,13.4077,13.7369
+INTC,2006-08-30,13.6852,13.9597,13.6559,13.8483
+INTC,2006-08-31,13.8415,13.8483,13.6344,13.6627
+INTC,2006-09-01,13.8854,13.9244,13.6402,13.8766
+INTC,2006-09-05,13.9049,13.9743,13.6998,13.9518
+INTC,2006-09-06,13.6852,13.8327,13.4527,13.4781
+INTC,2006-09-07,13.4234,13.609,13.3042,13.4155
+INTC,2006-09-08,13.438,13.6402,13.3999,13.5767
+INTC,2006-09-11,13.4312,13.6559,13.3461,13.5415
+INTC,2006-09-12,13.5415,13.8698,13.4849,13.7848
+INTC,2006-09-13,13.7848,13.9518,13.6783,13.8415
+INTC,2006-09-14,13.7653,13.8327,13.609,13.8062
+INTC,2006-09-15,13.9176,13.9304,13.6011,13.6178
+INTC,2006-09-18,13.5826,13.7848,13.5708,13.7164
+INTC,2006-09-19,13.6998,13.7526,13.4312,13.5562
+INTC,2006-09-20,13.6178,13.7438,13.5708,13.6011
+INTC,2006-09-21,13.5708,13.7242,13.3599,13.3921
+INTC,2006-09-22,13.3921,13.5132,13.2837,13.313
+INTC,2006-09-25,13.3696,13.6178,13.2759,13.5494
+INTC,2006-09-26,13.4908,13.945,13.4849,13.9304
+INTC,2006-09-27,13.9958,14.4842,13.9958,14.2332
+INTC,2006-09-28,14.2868,14.537,14.2742,14.4979
+INTC,2006-09-29,14.5897,14.6259,14.3231,14.3582
+INTC,2006-10-02,14.3367,14.4842,14.2419,14.2673
+INTC,2006-10-03,14.2419,14.5115,14.0788,14.3582
+INTC,2006-10-04,14.3015,14.576,14.3015,14.531
+INTC,2006-10-05,14.531,14.6444,14.4207,14.5047
+INTC,2006-10-06,14.3777,14.45,14.2419,14.3973
+INTC,2006-10-09,14.3231,14.5115,14.28,14.3914
+INTC,2006-10-10,14.3171,14.6708,14.2537,14.5819
+INTC,2006-10-11,14.4842,14.8534,14.4784,14.5819
+INTC,2006-10-12,14.7372,15.04,14.6259,15.0019
+INTC,2006-10-13,14.9218,15.251,14.9218,15.0761
+INTC,2006-10-16,15.3017,15.377,15.04,15.084
+INTC,2006-10-17,14.786,14.8163,14.537,14.5897
+INTC,2006-10-18,15.0537,15.0986,14.6766,14.7372
+INTC,2006-10-19,14.6365,14.7919,14.3973,14.6766
+INTC,2006-10-20,14.7704,14.9736,14.6923,14.8896
+INTC,2006-10-23,14.8319,15.0761,14.744,14.9736
+INTC,2006-10-24,14.9794,15.2431,14.9736,15.0918
+INTC,2006-10-25,15.04,15.2431,15.0282,15.1601
+INTC,2006-10-26,15.1689,15.2363,15.084,15.1963
+INTC,2006-10-27,15.0986,15.1963,14.5819,14.7294
+INTC,2006-10-30,14.6317,14.8896,14.6317,14.8398
+INTC,2006-10-31,14.8123,14.9589,14.7919,14.8954
+INTC,2006-11-01,14.9032,14.9501,14.6317,14.6708
+INTC,2006-11-02,14.3973,14.6034,14.3582,14.4353
+INTC,2006-11-03,14.4128,14.4421,14.2048,14.3171
+INTC,2006-11-06,14.2419,14.5974,14.1833,14.5232
+INTC,2006-11-07,14.4696,14.7782,14.4696,14.5174
+INTC,2006-11-08,14.45,14.5897,14.3093,14.4559
+INTC,2006-11-09,14.5232,14.6365,14.2263,14.2537
+INTC,2006-11-10,14.2946,14.4041,14.2537,14.366
+INTC,2006-11-13,14.3865,14.7059,14.366,14.6561
+INTC,2006-11-14,14.7782,15.3067,14.7372,15.2706
+INTC,2006-11-15,15.3154,15.6143,15.1895,15.5812
+INTC,2006-11-16,15.5812,15.6426,15.3984,15.585
+INTC,2006-11-17,15.4805,15.7032,15.2431,15.4259
+INTC,2006-11-20,15.2636,15.5987,15.0107,15.5459
+INTC,2006-11-21,15.4805,15.5459,14.9218,15.0537
+INTC,2006-11-22,15.2041,15.2431,15.0332,15.1689
+INTC,2006-11-24,14.9736,15.1826,14.9501,15.0693
+INTC,2006-11-27,14.9794,15.0019,14.6259,14.6708
+INTC,2006-11-28,14.5897,14.7489,14.49,14.6444
+INTC,2006-11-29,14.7987,14.9736,14.7294,14.8231
+INTC,2006-11-30,14.8231,15.0019,14.6991,14.9287
+INTC,2006-12-01,14.8671,14.9375,14.3777,14.6092
+INTC,2006-12-04,14.7372,14.9736,14.5232,14.8123
+INTC,2006-12-05,14.7987,14.9375,14.7372,14.744
+INTC,2006-12-06,14.7567,14.8045,14.537,14.5897
+INTC,2006-12-07,14.6639,14.8319,14.4041,14.4128
+INTC,2006-12-08,14.4128,14.5535,14.3367,14.4353
+INTC,2006-12-11,14.3865,14.6034,14.3728,14.45
+INTC,2006-12-12,14.3777,14.5457,14.2868,14.4696
+INTC,2006-12-13,14.5535,14.5819,14.4207,14.45
+INTC,2006-12-14,14.45,14.7567,14.2468,14.4979
+INTC,2006-12-15,14.6034,14.7987,14.5613,14.6317
+INTC,2006-12-18,14.6923,14.8671,14.4207,14.5457
+INTC,2006-12-19,14.3914,14.4637,14.28,14.4207
+INTC,2006-12-20,14.4207,14.618,14.3582,14.3777
+INTC,2006-12-21,14.3777,14.4295,14.109,14.2185
+INTC,2006-12-22,14.2048,14.2585,14.0173,14.0173
+INTC,2006-12-26,13.99,14.1589,13.9821,14.0622
+INTC,2006-12-27,14.1374,14.3093,14.1169,14.2419
+INTC,2006-12-28,14.2419,14.2946,14.1882,14.2537
+INTC,2006-12-29,14.1882,14.3299,14.1237,14.1374
+INTC,2007-01-03,14.2585,14.576,14.0564,14.2048
+INTC,2007-01-04,14.3973,14.8896,14.3532,14.7782
+INTC,2007-01-05,14.7216,14.7626,14.49,14.7294
+INTC,2007-01-08,14.8319,14.8954,14.6259,14.6639
+INTC,2007-01-09,14.7782,14.8045,14.5613,14.6766
+INTC,2007-01-10,14.7138,15.0918,14.6766,15.0214
+INTC,2007-01-11,15.0693,15.3906,14.6766,15.3017
+INTC,2007-01-12,15.2168,15.462,15.084,15.4483
+INTC,2007-01-16,15.4259,15.5655,15.2041,15.5655
+INTC,2007-01-17,14.8123,15.0107,14.5047,14.6854
+INTC,2007-01-18,14.5819,14.5897,14.3093,14.4128
+INTC,2007-01-19,14.4128,14.5681,14.3777,14.531
+INTC,2007-01-22,14.6034,14.6708,14.4128,14.5115
+INTC,2007-01-23,14.5681,14.576,14.28,14.3445
+INTC,2007-01-24,14.3914,14.5681,14.3582,14.5457
+INTC,2007-01-25,14.5457,14.6854,14.3777,14.3777
+INTC,2007-01-26,14.4421,14.5897,14.3171,14.3299
+INTC,2007-01-29,14.5174,14.7567,14.45,14.5819
+INTC,2007-01-30,14.7059,14.7489,14.531,14.6092
+INTC,2007-01-31,14.6259,14.6708,14.4421,14.6317
+INTC,2007-02-01,14.6365,14.7567,14.5681,14.7372
+INTC,2007-02-02,14.7489,14.8319,14.6766,14.8163
+INTC,2007-02-05,14.8123,14.9443,14.7704,14.8534
+INTC,2007-02-06,14.911,15.0019,14.7138,14.8739
+INTC,2007-02-07,14.9218,15.1269,14.8231,15.0146
+INTC,2007-02-08,14.8739,14.9501,14.786,14.911
+INTC,2007-02-09,14.9375,15.0332,14.6034,14.6766
+INTC,2007-02-12,14.6092,14.6444,14.4842,14.5174
+INTC,2007-02-13,14.537,14.6259,14.45,14.5681
+INTC,2007-02-14,14.6365,14.8671,14.618,14.7567
+INTC,2007-02-15,14.7626,14.9032,14.7489,14.8739
+INTC,2007-02-16,14.7987,14.9375,14.7626,14.8163
+INTC,2007-02-20,14.6991,14.8827,14.5897,14.786
+INTC,2007-02-21,14.6259,14.6502,14.4696,14.576
+INTC,2007-02-22,14.6502,14.7059,14.5047,14.6365
+INTC,2007-02-23,14.531,14.6561,14.4842,14.49
+INTC,2007-02-26,14.5232,14.6561,14.3231,14.5535
+INTC,2007-02-27,14.3015,14.3777,13.9675,13.9821
+INTC,2007-02-28,13.9821,14.1012,13.8209,13.861
+INTC,2007-03-01,13.609,13.8209,13.4996,13.6724
+INTC,2007-03-02,13.6266,13.6783,13.3999,13.4155
+INTC,2007-03-05,13.2612,13.5826,13.1938,13.3355
+INTC,2007-03-06,13.5044,13.5415,13.3657,13.5415
+INTC,2007-03-07,13.5211,13.5767,13.3198,13.3461
+INTC,2007-03-08,13.4663,13.4849,13.3696,13.4234
+INTC,2007-03-09,13.5415,13.5562,13.2954,13.3355
+INTC,2007-03-12,13.3355,13.7076,13.3276,13.5953
+INTC,2007-03-13,13.4663,13.6011,13.3461,13.3461
+INTC,2007-03-14,13.3696,13.4312,13.2271,13.4234
+INTC,2007-03-15,13.3999,13.4722,13.269,13.3599
+INTC,2007-03-16,13.3999,13.4155,13.2905,13.3657
+INTC,2007-03-19,13.3921,13.4605,13.2271,13.3413
+INTC,2007-03-20,13.2905,13.3531,13.2046,13.2534
+INTC,2007-03-21,13.2837,13.5132,13.1978,13.4996
+INTC,2007-03-22,13.4312,13.4781,13.3413,13.3696
+INTC,2007-03-23,13.3696,13.5132,13.3696,13.4527
+INTC,2007-03-26,13.438,13.4996,13.2905,13.4663
+INTC,2007-03-27,13.4234,13.4527,13.2905,13.3042
+INTC,2007-03-28,13.2612,13.2954,13.1665,13.1665
+INTC,2007-03-29,13.2612,13.3355,13.0883,13.3276
+INTC,2007-03-30,13.3042,13.3843,13.1938,13.3531
+INTC,2007-04-02,13.3657,13.4312,13.2837,13.3531
+INTC,2007-04-03,13.4312,13.5415,13.3921,13.4781
+INTC,2007-04-04,13.4996,13.5708,13.4234,13.5279
+INTC,2007-04-05,13.4722,13.6676,13.4448,13.6676
+INTC,2007-04-09,13.8766,14.1306,13.8551,14.029
+INTC,2007-04-10,14.0173,14.4784,14.0114,14.4353
+INTC,2007-04-11,14.3728,14.4696,14.2537,14.2868
+INTC,2007-04-12,14.2048,14.3445,14.1374,14.3093
+INTC,2007-04-13,14.2419,14.2946,14.1374,14.28
+INTC,2007-04-16,14.2419,14.4696,14.2263,14.4421
+INTC,2007-04-17,14.4295,14.6561,14.4207,14.6444
+INTC,2007-04-18,14.6561,14.9931,14.6561,14.9032
+INTC,2007-04-19,14.7626,15.2861,14.7567,15.2236
+INTC,2007-04-20,15.377,15.4942,15.1201,15.4668
+INTC,2007-04-23,15.3711,15.4483,15.2119,15.2949
+INTC,2007-04-24,15.2949,15.419,15.1757,15.3154
+INTC,2007-04-25,15.3428,15.5655,15.2168,15.5313
+INTC,2007-04-26,15.4483,15.5088,15.3555,15.419
+INTC,2007-04-27,15.2949,15.419,15.2305,15.2636
+INTC,2007-04-30,15.2041,15.251,14.9931,15.0107
+INTC,2007-05-01,15.0282,15.2363,14.9736,15.1064
+INTC,2007-05-02,15.1963,15.4053,15.1826,15.3067
+INTC,2007-05-03,15.4346,15.4483,15.1514,15.1757
+INTC,2007-05-04,15.3223,15.3711,15.2236,15.2861
+INTC,2007-05-07,15.2949,15.4483,15.251,15.3282
+INTC,2007-05-08,15.3017,15.4942,15.2168,15.462
+INTC,2007-05-09,15.3555,15.7101,15.3223,15.6847
+INTC,2007-05-10,15.6143,15.841,15.3906,15.502
+INTC,2007-05-11,15.5176,15.6348,15.4552,15.5528
+INTC,2007-05-14,15.5987,15.6651,15.3487,15.4424
+INTC,2007-05-15,15.4053,15.6065,15.2861,15.3623
+INTC,2007-05-16,15.377,15.5254,15.2949,15.4805
+INTC,2007-05-17,15.5655,15.6779,15.4805,15.5176
+INTC,2007-05-18,15.8282,15.88,15.7101,15.841
+INTC,2007-05-21,15.841,15.9747,15.7237,15.7961
+INTC,2007-05-22,15.9747,16.1135,15.8341,16.0471
+INTC,2007-05-23,16.0393,16.1487,15.8097,15.8234
+INTC,2007-05-24,15.8487,15.88,15.2305,15.334
+INTC,2007-05-25,15.4053,15.5655,15.3848,15.4668
+INTC,2007-05-29,15.4668,15.6573,15.4424,15.5655
+INTC,2007-05-30,15.3984,15.5655,15.251,15.4112
+INTC,2007-05-31,15.4112,15.4883,15.3017,15.4717
+INTC,2007-06-01,15.5909,15.7775,15.5734,15.6065
+INTC,2007-06-04,15.5313,15.7325,15.4424,15.4668
+INTC,2007-06-05,15.4552,15.5254,15.2578,15.3282
+INTC,2007-06-06,15.2861,15.334,14.9794,15.0019
+INTC,2007-06-07,15.0019,15.0986,14.8612,14.8739
+INTC,2007-06-08,14.911,15.2706,14.9032,15.2363
+INTC,2007-06-11,15.1464,15.4112,15.1386,15.3067
+INTC,2007-06-12,15.2636,15.7032,15.2431,15.4942
+INTC,2007-06-13,15.5372,15.9679,15.4942,15.8234
+INTC,2007-06-14,15.7961,16.4251,15.7961,16.2171
+INTC,2007-06-15,16.7368,16.9272,16.6098,16.9214
+INTC,2007-06-18,16.8783,16.9663,16.6166,16.8705
+INTC,2007-06-19,16.7601,17.0669,16.723,16.8217
+INTC,2007-06-20,16.9214,16.9956,16.684,16.7103
+INTC,2007-06-21,16.6693,17.02,16.6038,16.9517
+INTC,2007-06-22,16.8783,16.9145,16.5365,16.5443
+INTC,2007-06-25,16.5785,16.6772,16.2561,16.388
+INTC,2007-06-26,16.4603,16.5599,16.2903,16.3186
+INTC,2007-06-27,16.2561,16.6488,16.2502,16.6038
+INTC,2007-06-28,16.8295,16.8705,16.6556,16.6957
+INTC,2007-06-29,16.723,16.9008,16.4398,16.5667
+INTC,2007-07-02,16.6693,16.9585,16.6556,16.9409
+INTC,2007-07-03,16.9585,17.1704,16.933,17.1646
+INTC,2007-07-05,17.0737,17.2358,17.0522,17.1704
+INTC,2007-07-06,17.1147,17.3462,17.1079,17.229
+INTC,2007-07-09,17.3091,17.4664,17.3023,17.4146
+INTC,2007-07-10,17.3091,17.5777,17.274,17.4273
+INTC,2007-07-11,17.3169,17.3805,17.0669,17.1489
+INTC,2007-07-12,17.274,18.1482,17.1489,18.1482
+INTC,2007-07-13,17.9811,18.1482,17.9235,18.1257
+INTC,2007-07-16,18.1257,18.1765,18.028,18.1121
+INTC,2007-07-17,18.2,18.5076,18.1336,18.3709
+INTC,2007-07-18,17.4146,17.6871,17.3169,17.4927
+INTC,2007-07-19,17.5406,17.6745,17.5103,17.6315
+INTC,2007-07-20,17.6578,17.6578,17.0854,17.1343
+INTC,2007-07-23,17.1568,17.4273,17.1489,17.2553
+INTC,2007-07-24,17.0405,17.3805,17.0405,17.1147
+INTC,2007-07-25,17.2358,17.2553,17.0121,17.1
+INTC,2007-07-26,16.933,17.06,16.4926,16.7523
+INTC,2007-07-27,16.6772,16.7875,16.4251,16.4339
+INTC,2007-07-30,16.4847,16.8578,16.4398,16.6488
+INTC,2007-07-31,16.8217,16.8783,16.4651,16.4847
+INTC,2007-08-01,16.5277,16.723,16.2102,16.6098
+INTC,2007-08-02,16.6098,17.0522,16.4651,16.9585
+INTC,2007-08-03,16.9008,17.0932,16.6693,16.6908
+INTC,2007-08-06,16.7523,16.8939,16.6,16.8442
+INTC,2007-08-07,16.7523,16.975,16.5785,16.8363
+INTC,2007-08-08,16.9663,17.2896,16.8783,17.229
+INTC,2007-08-09,16.975,17.2691,16.6957,16.6957
+INTC,2007-08-10,16.6908,16.9897,16.4037,16.7368
+INTC,2007-08-13,16.8851,16.975,16.723,16.7669
+INTC,2007-08-14,16.7669,17.02,16.6,16.6098
+INTC,2007-08-15,16.5667,16.7445,16.2024,16.2102
+INTC,2007-08-16,16.2171,16.4651,15.419,16.1242
+INTC,2007-08-17,16.6488,16.7523,16.2903,16.5443
+INTC,2007-08-20,16.6098,16.9517,16.514,16.8295
+INTC,2007-08-21,16.7875,16.7875,16.552,16.6772
+INTC,2007-08-22,16.7875,16.8939,16.7103,16.8578
+INTC,2007-08-23,16.9517,16.975,16.7523,16.9145
+INTC,2007-08-24,16.9008,17.3667,16.8012,17.3023
+INTC,2007-08-27,17.2466,17.2466,17.0121,17.0669
+INTC,2007-08-28,16.9272,17.1079,16.7035,16.723
+INTC,2007-08-29,16.9585,17.5924,16.9076,17.5103
+INTC,2007-08-30,17.3726,17.8835,17.3726,17.6442
+INTC,2007-08-31,17.8278,18.0085,17.82,17.9763
+INTC,2007-09-04,18.0085,18.451,17.9763,18.2713
+INTC,2007-09-05,18.1482,18.2869,18.0027,18.1394
+INTC,2007-09-06,18.1765,18.3104,18.0652,18.2508
+INTC,2007-09-07,17.9167,17.9685,17.6315,17.777
+INTC,2007-09-10,18.0925,18.3015,17.6168,17.694
+INTC,2007-09-11,17.8278,18.074,17.6315,17.9099
+INTC,2007-09-12,17.8043,18.0437,17.6813,17.7712
+INTC,2007-09-13,17.8356,17.8962,17.6237,17.694
+INTC,2007-09-14,17.3941,17.5856,17.1704,17.4019
+INTC,2007-09-17,17.354,17.5035,17.2808,17.3462
+INTC,2007-09-18,17.4146,17.7907,17.3726,17.7369
+INTC,2007-09-19,17.8424,17.9958,17.7507,17.9235
+INTC,2007-09-20,17.7907,18.1199,17.7838,18.0154
+INTC,2007-09-21,18.1541,18.1843,17.9811,18.0593
+INTC,2007-09-24,18.1257,18.3172,18.0212,18.1336
+INTC,2007-09-25,18.028,18.2644,17.9811,18.074
+INTC,2007-09-26,18.1257,18.3973,18.0085,18.0857
+INTC,2007-09-27,18.2,18.2205,17.9372,17.9811
+INTC,2007-09-28,17.945,19.3429,17.9167,18.0505
+INTC,2007-10-01,18.1922,18.5311,18.0505,18.4051
+INTC,2007-10-02,18.3601,18.5555,18.2576,18.4109
+INTC,2007-10-03,18.0593,18.1843,17.8503,18.0154
+INTC,2007-10-04,18.0027,18.028,17.7086,17.8698
+INTC,2007-10-05,17.9372,18.1043,17.7907,17.8278
+INTC,2007-10-08,17.7975,17.9811,17.777,17.9099
+INTC,2007-10-09,17.9099,18.0505,17.8356,18.028
+INTC,2007-10-10,18.0798,18.1003,17.8904,18.0652
+INTC,2007-10-11,18.0437,18.2713,17.5631,17.7507
+INTC,2007-10-12,17.8561,17.9235,17.6813,17.8356
+INTC,2007-10-15,17.8503,18.2,17.8503,17.9763
+INTC,2007-10-16,17.9958,18.1336,17.6383,17.7838
+INTC,2007-10-17,18.6922,18.832,18.325,18.6503
+INTC,2007-10-18,18.5028,18.832,18.4773,18.8251
+INTC,2007-10-19,18.7285,18.7421,18.3397,18.3601
+INTC,2007-10-22,18.1121,18.6298,18.0437,18.5946
+INTC,2007-10-23,18.5741,18.7207,18.2576,18.7089
+INTC,2007-10-24,18.3768,18.4187,17.7712,18.1541
+INTC,2007-10-25,18.24,18.325,17.82,18.074
+INTC,2007-10-26,18.3894,18.4647,17.9958,18.1043
+INTC,2007-10-29,18.1619,18.3894,18.1482,18.3328
+INTC,2007-10-30,18.2273,18.4051,18.2205,18.3397
+INTC,2007-10-31,18.4051,18.7773,18.3894,18.7773
+INTC,2007-11-01,18.6503,18.9033,18.4979,18.4979
+INTC,2007-11-02,18.6718,18.8174,18.4276,18.7089
+INTC,2007-11-05,18.4911,18.8691,18.4569,18.7362
+INTC,2007-11-06,18.8174,19.2109,18.8174,19.1866
+INTC,2007-11-07,18.9346,19.2256,18.7578,18.7773
+INTC,2007-11-08,18.7636,18.8174,17.651,18.1003
+INTC,2007-11-09,17.7028,17.8962,17.4517,17.5543
+INTC,2007-11-12,17.7301,17.8503,17.5182,17.7028
+INTC,2007-11-13,17.8121,18.2439,17.651,18.2439
+INTC,2007-11-14,18.5028,18.5076,17.9881,18.0437
+INTC,2007-11-15,18.0154,18.1922,17.6442,17.82
+INTC,2007-11-16,17.9099,17.9958,17.5709,17.8043
+INTC,2007-11-19,17.7633,17.8698,17.5182,17.5709
+INTC,2007-11-20,17.6578,17.9763,17.3873,17.8121
+INTC,2007-11-21,17.5103,17.651,17.1303,17.1929
+INTC,2007-11-23,17.229,17.5182,17.1343,17.4987
+INTC,2007-11-26,17.4234,17.6745,16.975,17.0121
+INTC,2007-11-27,17.274,17.5631,17.0932,17.525
+INTC,2007-11-28,17.7975,18.3641,17.7975,18.2791
+INTC,2007-11-29,18.1843,18.4773,18.1541,18.3836
+INTC,2007-11-30,18.5076,18.6083,17.9528,18.2058
+INTC,2007-12-03,18.1843,18.6922,18.1541,18.325
+INTC,2007-12-04,18.0359,18.5076,18.028,18.3641
+INTC,2007-12-05,18.7773,19.166,18.7695,19.001
+INTC,2007-12-06,18.9687,19.5362,18.9619,19.5314
+INTC,2007-12-07,19.3917,19.4757,19.2432,19.3556
+INTC,2007-12-10,19.2374,19.462,19.0225,19.3917
+INTC,2007-12-11,19.378,19.4161,18.7841,18.7949
+INTC,2007-12-12,19.126,19.3497,18.7695,19.043
+INTC,2007-12-13,18.8388,19.1944,18.7138,18.9541
+INTC,2007-12-14,18.7138,18.7362,18.2791,18.3523
+INTC,2007-12-17,18.3104,18.3465,17.7164,17.9528
+INTC,2007-12-18,18.0798,18.2439,17.8629,18.0857
+INTC,2007-12-19,18.0437,18.325,18.0212,18.2791
+INTC,2007-12-20,18.4276,18.5164,18.1541,18.4364
+INTC,2007-12-21,18.6171,18.8174,18.5555,18.8174
+INTC,2007-12-24,18.7285,19.1045,18.6718,19.0634
+INTC,2007-12-26,18.9541,19.1738,18.9346,19.1602
+INTC,2007-12-27,19.0967,19.1416,18.6854,18.7285
+INTC,2007-12-28,18.8691,19.0351,18.5995,18.6786
+INTC,2007-12-31,18.5878,18.8457,18.5624,18.6083
+INTC,2008-01-02,18.3768,18.3836,17.4146,17.694
+INTC,2008-01-03,17.7086,17.7301,17.02,17.2232
+INTC,2008-01-04,16.3694,16.472,15.5987,15.8234
+INTC,2008-01-07,15.88,16.0783,15.6065,15.9679
+INTC,2008-01-08,15.9904,16.1418,15.5176,15.5372
+INTC,2008-01-09,15.6348,15.965,15.5372,15.88
+INTC,2008-01-10,15.756,15.841,15.4942,15.7325
+INTC,2008-01-11,15.5313,15.6065,15.1963,15.3487
+INTC,2008-01-14,15.9747,16.1946,15.6426,16.1135
+INTC,2008-01-15,16.0529,16.1946,15.7101,15.8341
+INTC,2008-01-16,13.9958,14.2332,13.7526,13.8766
+INTC,2008-01-17,13.9958,13.9958,13.4077,13.4908
+INTC,2008-01-18,13.5044,13.7164,13.2271,13.2612
+INTC,2008-01-22,12.6937,13.2612,12.5989,13.0043
+INTC,2008-01-23,12.806,14.109,12.7317,13.945
+INTC,2008-01-24,14.1374,14.4784,14.0114,14.4421
+INTC,2008-01-25,14.8231,14.8534,13.9518,13.9597
+INTC,2008-01-28,13.9244,14.1667,13.693,14.1589
+INTC,2008-01-29,14.2585,14.3865,14.1374,14.3093
+INTC,2008-01-30,14.1882,14.8123,14.1589,14.4421
+INTC,2008-01-31,14.2585,14.8954,14.2126,14.7294
+INTC,2008-02-01,15.0107,15.2305,14.8123,15.1895
+INTC,2008-02-04,15.1757,15.1826,14.7704,14.7987
+INTC,2008-02-05,14.4353,14.5681,14.029,14.0436
+INTC,2008-02-06,14.0564,14.2585,13.8923,13.8991
+INTC,2008-02-07,13.7926,14.2126,13.609,13.9958
+INTC,2008-02-08,13.9244,14.1882,13.9244,14.1481
+INTC,2008-02-11,14.2868,14.531,14.0622,14.4353
+INTC,2008-02-12,14.4637,14.6502,14.3532,14.5897
+INTC,2008-02-13,14.7138,14.8534,14.5613,14.8045
+INTC,2008-02-14,14.6502,14.6502,14.28,14.28
+INTC,2008-02-15,14.2419,14.3367,13.945,14.0348
+INTC,2008-02-19,14.2332,14.4353,13.9958,14.071
+INTC,2008-02-20,14.0847,14.3171,14.071,14.2263
+INTC,2008-02-21,14.4041,14.6502,14.0494,14.1667
+INTC,2008-02-22,14.2537,14.3093,13.6178,13.8327
+INTC,2008-02-25,13.7731,13.945,13.6178,13.9176
+INTC,2008-02-26,13.8551,14.5681,13.7994,14.4421
+INTC,2008-02-27,14.1423,14.5819,14.1237,14.4979
+INTC,2008-02-28,14.3299,14.4637,14.1833,14.3015
+INTC,2008-02-29,14.2263,14.2332,13.9176,13.9304
+INTC,2008-03-03,13.99,14.2263,13.9118,13.9675
+INTC,2008-03-04,13.7369,13.9958,13.5708,13.9597
+INTC,2008-03-05,13.9821,14.1237,13.8483,14.0935
+INTC,2008-03-06,14.071,14.1169,13.8415,13.8698
+INTC,2008-03-07,13.7926,14.2332,13.7848,14.0114
+INTC,2008-03-10,14.0114,14.3093,13.9382,14.0436
+INTC,2008-03-11,14.3015,14.8123,14.2742,14.7987
+INTC,2008-03-12,14.7372,15.0019,14.6444,14.744
+INTC,2008-03-13,14.531,15.0019,14.4784,14.8534
+INTC,2008-03-14,14.9287,14.9658,14.3299,14.4207
+INTC,2008-03-17,14.0788,14.7626,14.0622,14.5535
+INTC,2008-03-18,14.8671,15.1826,14.7919,15.1826
+INTC,2008-03-19,15.084,15.1689,14.7138,14.7138
+INTC,2008-03-20,14.9589,15.1895,14.7216,15.1826
+INTC,2008-03-24,15.1895,15.6719,15.1826,15.4483
+INTC,2008-03-25,15.5812,15.6348,15.377,15.5459
+INTC,2008-03-26,15.3848,15.4053,15.1514,15.2578
+INTC,2008-03-27,15.2636,15.2949,14.7138,14.7216
+INTC,2008-03-28,14.8045,14.9589,14.4696,14.5115
+INTC,2008-03-31,14.4421,14.8896,14.4295,14.786
+INTC,2008-04-01,15.0214,15.3555,14.9375,15.334
+INTC,2008-04-02,15.3711,15.377,15.1113,15.251
+INTC,2008-04-03,15.1514,15.4259,15.0282,15.3067
+INTC,2008-04-04,15.334,15.4805,15.1269,15.2636
+INTC,2008-04-07,15.3067,15.419,15.1201,15.1826
+INTC,2008-04-08,14.9218,15.0332,14.6854,14.7138
+INTC,2008-04-09,14.6854,14.9589,14.4979,14.9501
+INTC,2008-04-10,15.0478,15.6651,15.04,15.4112
+INTC,2008-04-11,15.2236,15.2949,14.7372,14.8231
+INTC,2008-04-14,14.7294,14.8671,14.4041,14.4421
+INTC,2008-04-15,14.576,14.618,14.3093,14.5974
+INTC,2008-04-16,15.6495,15.6896,15.2578,15.4483
+INTC,2008-04-17,15.4552,15.5655,15.3017,15.4346
+INTC,2008-04-18,15.6954,15.7961,15.5176,15.7403
+INTC,2008-04-21,15.6847,15.7628,15.585,15.6779
+INTC,2008-04-22,15.5372,15.6426,15.2636,15.3487
+INTC,2008-04-23,15.4552,15.756,15.3555,15.7472
+INTC,2008-04-24,15.7628,16.0696,15.5909,15.8341
+INTC,2008-04-25,15.7961,15.8048,15.3984,15.7472
+INTC,2008-04-28,15.6573,15.9464,15.585,15.8487
+INTC,2008-04-29,15.7961,15.9161,15.6719,15.7921
+INTC,2008-04-30,15.8634,15.8859,15.4552,15.5372
+INTC,2008-05-01,15.6065,16.3401,15.6065,16.2561
+INTC,2008-05-02,16.4788,16.514,16.1418,16.4603
+INTC,2008-05-05,16.3186,16.6772,16.179,16.2317
+INTC,2008-05-06,16.1135,16.552,16.1135,16.4603
+INTC,2008-05-07,16.3538,16.5726,16.3538,16.3802
+INTC,2008-05-08,16.3186,16.4788,16.1272,16.3353
+INTC,2008-05-09,16.1487,16.4535,16.1418,16.3098
+INTC,2008-05-12,16.304,16.552,16.1946,16.4984
+INTC,2008-05-13,16.4984,16.7035,16.472,16.5843
+INTC,2008-05-14,16.6488,16.9517,16.5843,16.64
+INTC,2008-05-15,16.6908,17.4429,16.6488,17.4273
+INTC,2008-05-16,17.4273,17.4517,17.1147,17.4517
+INTC,2008-05-19,17.5543,17.651,17.3023,17.3667
+INTC,2008-05-20,17.1343,17.1841,16.6098,16.8129
+INTC,2008-05-21,16.684,16.8939,16.4173,16.514
+INTC,2008-05-22,16.6244,16.8442,16.5667,16.6693
+INTC,2008-05-23,16.5667,16.6244,16.1135,16.3401
+INTC,2008-05-27,16.2444,16.5599,16.2444,16.472
+INTC,2008-05-28,16.6098,16.6166,16.1487,16.3802
+INTC,2008-05-29,16.2102,16.2767,15.9161,16.1487
+INTC,2008-05-30,16.2502,16.4398,16.1067,16.179
+INTC,2008-06-02,16.1242,16.3186,15.9299,16.1946
+INTC,2008-06-03,16.2903,16.5365,15.9533,16.0129
+INTC,2008-06-04,15.9221,16.5277,15.9221,16.388
+INTC,2008-06-05,16.4984,16.7523,16.2981,16.6625
+INTC,2008-06-06,16.514,16.5443,15.9826,15.9826
+INTC,2008-06-09,16.0696,16.1242,15.5909,15.8859
+INTC,2008-06-10,15.5734,15.9826,15.5734,15.8282
+INTC,2008-06-11,15.7237,15.8048,15.2119,15.2236
+INTC,2008-06-12,15.2706,15.7863,15.2706,15.3906
+INTC,2008-06-13,15.4942,15.841,15.4883,15.8176
+INTC,2008-06-16,15.6719,16.1135,15.6426,15.9582
+INTC,2008-06-17,16.0129,16.0618,15.756,15.7628
+INTC,2008-06-18,15.6231,15.8282,15.502,15.5528
+INTC,2008-06-19,15.4717,16.1242,15.4552,15.9533
+INTC,2008-06-20,15.8722,15.8722,15.5734,15.6143
+INTC,2008-06-23,15.7032,15.8487,15.5734,15.6065
+INTC,2008-06-24,15.502,15.9221,15.4805,15.6426
+INTC,2008-06-25,15.6495,16.0529,15.6495,15.8097
+INTC,2008-06-26,15.5655,15.7169,15.0625,15.0693
+INTC,2008-06-27,15.0761,15.2431,14.8123,15.0019
+INTC,2008-06-30,14.9287,15.2861,14.8954,14.9931
+INTC,2008-07-01,14.8476,15.2363,14.744,15.0537
+INTC,2008-07-02,15.0761,15.2236,14.5681,14.6092
+INTC,2008-07-03,14.4041,14.5174,14.1423,14.4207
+INTC,2008-07-07,14.5047,14.8398,14.1589,14.4559
+INTC,2008-07-08,14.4421,14.7489,14.1746,14.6034
+INTC,2008-07-09,14.5897,14.5897,13.7926,13.8268
+INTC,2008-07-10,13.8766,14.4979,13.7584,14.3914
+INTC,2008-07-11,14.1481,14.786,13.9518,14.4041
+INTC,2008-07-14,14.6708,14.7626,14.1833,14.2868
+INTC,2008-07-15,14.1374,14.786,14.1169,14.4559
+INTC,2008-07-16,14.6766,14.7626,14.1237,14.5974
+INTC,2008-07-17,14.8123,15.6348,14.6854,15.3487
+INTC,2008-07-18,15.2861,15.4717,14.9863,15.419
+INTC,2008-07-21,15.4668,15.5313,15.3223,15.419
+INTC,2008-07-22,15.1963,15.4424,15.0986,15.419
+INTC,2008-07-23,15.4942,15.7921,15.3711,15.5655
+INTC,2008-07-24,15.3906,15.4552,15.0918,15.1269
+INTC,2008-07-25,15.2168,15.4112,15.0478,15.3623
+INTC,2008-07-28,15.2578,15.3555,15.084,15.1269
+INTC,2008-07-29,15.1064,15.5313,15.1064,15.5176
+INTC,2008-07-30,15.5655,15.6719,14.8534,15.5176
+INTC,2008-07-31,15.3067,15.7775,15.3017,15.4883
+INTC,2008-08-01,15.6426,15.7169,15.3428,15.5987
+INTC,2008-08-04,15.5987,15.8097,15.4717,15.7169
+INTC,2008-08-05,15.88,16.0929,15.6779,16.0696
+INTC,2008-08-06,15.9963,16.0783,15.6779,15.9161
+INTC,2008-08-07,15.8557,16.7875,15.841,16.5209
+INTC,2008-08-08,16.5785,16.9585,16.472,16.9145
+INTC,2008-08-11,16.85,17.2691,16.7035,17.02
+INTC,2008-08-12,16.9585,17.1646,16.7875,17.1147
+INTC,2008-08-13,16.9585,17.274,16.7739,16.8363
+INTC,2008-08-14,16.684,17.0932,16.5843,17.0043
+INTC,2008-08-15,17.0336,17.1,16.8783,16.933
+INTC,2008-08-18,16.9585,17.02,16.6693,16.7601
+INTC,2008-08-19,16.5911,16.807,16.388,16.4651
+INTC,2008-08-20,16.5726,16.6098,16.1555,16.3265
+INTC,2008-08-21,16.2444,16.2444,15.9161,16.0929
+INTC,2008-08-22,16.2317,16.4173,15.9963,16.3958
+INTC,2008-08-25,16.2317,16.304,16.004,16.0315
+INTC,2008-08-26,15.9904,16.179,15.8097,16.1555
+INTC,2008-08-27,16.1242,16.4603,16.0696,16.3401
+INTC,2008-08-28,16.4788,16.552,16.3762,16.4651
+INTC,2008-08-29,16.2502,16.3353,15.9533,15.965
+INTC,2008-09-02,16.2981,16.388,15.6847,15.7628
+INTC,2008-09-03,15.7696,15.7696,15.0146,15.0332
+INTC,2008-09-04,15.0019,15.0146,14.3093,14.3231
+INTC,2008-09-05,14.1979,14.5457,14.0622,14.3865
+INTC,2008-09-08,14.6444,14.7294,14.3231,14.6365
+INTC,2008-09-09,14.5535,14.5897,14.1169,14.1882
+INTC,2008-09-10,14.4559,14.4637,14.0564,14.071
+INTC,2008-09-11,14.071,14.1012,13.7301,14.0935
+INTC,2008-09-12,13.8766,14.109,13.6676,14.071
+INTC,2008-09-15,13.5767,14.0847,13.4908,13.5132
+INTC,2008-09-16,13.0951,13.8551,12.9486,13.5953
+INTC,2008-09-17,13.3843,13.609,12.9486,12.9486
+INTC,2008-09-18,13.1098,13.7438,12.5022,13.4448
+INTC,2008-09-19,14.1169,14.1169,12.8148,13.4234
+INTC,2008-09-22,13.3657,13.6178,12.8949,12.9135
+INTC,2008-09-23,12.9701,13.4077,12.9135,13.0043
+INTC,2008-09-24,13.0658,13.2759,12.9252,13.0512
+INTC,2008-09-25,13.2271,13.2612,12.9252,12.9633
+INTC,2008-09-26,12.7396,13.5415,12.6937,13.3999
+INTC,2008-09-29,13.0951,13.2612,12.0529,12.0529
+INTC,2008-09-30,12.5921,13.1225,12.4231,13.0746
+INTC,2008-10-01,12.9135,13.0443,12.6038,12.9252
+INTC,2008-10-02,12.724,12.7484,11.9572,12.0051
+INTC,2008-10-03,12.2053,12.5022,12.0051,12.0822
+INTC,2008-10-06,11.8321,12.1594,11.3018,11.8195
+INTC,2008-10-07,11.9074,12.1447,11.1669,11.1826
+INTC,2008-10-08,10.8182,11.7452,10.8114,11.3447
+INTC,2008-10-09,11.6602,11.9005,10.8485,10.8895
+INTC,2008-10-10,10.4705,11.0927,9.95278,10.6023
+INTC,2008-10-13,11.3018,11.923,10.9491,11.8585
+INTC,2008-10-14,12.1652,12.1867,10.91,11.12
+INTC,2008-10-15,11.2051,11.4609,10.4558,10.4626
+INTC,2008-10-16,10.6306,11.1465,10.1081,11.0849
+INTC,2008-10-17,10.7225,11.3828,10.6609,10.8182
+INTC,2008-10-20,10.8182,11.2441,10.7753,11.1982
+INTC,2008-10-21,10.9569,11.0927,10.618,10.6463
+INTC,2008-10-22,10.6023,10.6023,9.94784,10.1774
+INTC,2008-10-23,10.192,10.4343,9.7017,10.1276
+INTC,2008-10-24,9.34907,10.3669,9.33344,9.96837
+INTC,2008-10-27,9.81306,10.3738,9.67337,9.94784
+INTC,2008-10-28,10.1774,11.1083,10.0212,11.0692
+INTC,2008-10-29,10.8632,11.0097,10.406,10.4285
+INTC,2008-10-30,10.8114,11.4668,10.6668,11.2861
+INTC,2008-10-31,11.1465,11.5127,10.9013,11.1904
+INTC,2008-11-03,11.2655,11.4053,10.8895,10.9169
+INTC,2008-11-04,11.2655,11.4404,11.036,11.3496
+INTC,2008-11-05,11.1982,11.2509,10.4343,10.5134
+INTC,2008-11-06,10.2282,10.318,9.61672,9.68216
+INTC,2008-11-07,9.87069,10.3025,9.7857,10.2126
+INTC,2008-11-10,10.5066,10.5134,9.93225,10.0133
+INTC,2008-11-11,9.7857,9.89703,9.39498,9.72417
+INTC,2008-11-12,9.45066,9.74956,9.42917,9.43698
+INTC,2008-11-13,9.1078,10.0816,8.98267,10.0738
+INTC,2008-11-14,9.77203,9.85507,9.24182,9.29632
+INTC,2008-11-17,9.18741,9.40963,9.07732,9.07732
+INTC,2008-11-18,9.14209,9.23606,8.73221,9.14795
+INTC,2008-11-19,9.10214,9.25442,8.70301,8.71844
+INTC,2008-11-20,8.56401,9.1796,8.49573,8.53968
+INTC,2008-11-21,8.68347,9.19601,8.41983,9.14795
+INTC,2008-11-24,9.29632,9.56202,9.15654,9.46433
+INTC,2008-11-25,9.66556,9.66556,9.14795,9.1624
+INTC,2008-11-26,9.1078,9.76617,9.08201,9.74956
+INTC,2008-11-28,9.65481,9.7945,9.55029,9.63235
+INTC,2008-12-01,9.44382,9.47313,8.76143,8.76875
+INTC,2008-12-02,9.02555,9.30511,8.80909,9.26702
+INTC,2008-12-03,8.89954,9.54443,8.87815,9.53564
+INTC,2008-12-04,9.35396,9.41549,8.87815,8.91459
+INTC,2008-12-05,8.89954,9.31977,8.64176,9.27386
+INTC,2008-12-08,9.47313,9.77887,9.38814,9.73198
+INTC,2008-12-09,9.46433,10.2507,9.41549,9.98396
+INTC,2008-12-10,10.0065,10.3318,9.59913,9.96156
+INTC,2008-12-11,9.93225,10.192,9.75738,9.77887
+INTC,2008-12-12,9.57667,10.3523,9.5542,10.2947
+INTC,2008-12-15,10.324,10.4285,9.99471,10.1852
+INTC,2008-12-16,10.2399,10.9413,10.2058,10.9169
+INTC,2008-12-17,10.7225,10.8329,10.4831,10.6531
+INTC,2008-12-18,10.5066,10.6023,9.83455,9.95278
+INTC,2008-12-19,10.0885,10.3445,9.95278,10.0816
+INTC,2008-12-22,10.0885,10.1774,9.77203,10.0065
+INTC,2008-12-23,10.0816,10.1139,9.7857,9.82088
+INTC,2008-12-24,9.81306,10.0016,9.80622,9.93225
+INTC,2008-12-26,9.93225,9.98988,9.81306,9.89703
+INTC,2008-12-29,9.92446,10.0133,9.71049,9.8619
+INTC,2008-12-30,10.0065,10.3318,9.98988,10.2507
+INTC,2008-12-31,10.2682,10.4129,10.1618,10.2341
+INTC,2009-01-02,10.2594,10.6463,10.1003,10.6111
+INTC,2009-01-05,10.5339,10.6727,10.3376,10.406
+INTC,2009-01-06,10.5545,10.825,10.5301,10.7293
+INTC,2009-01-07,10.2947,10.5134,10.0065,10.0816
+INTC,2009-01-08,10.0885,10.1705,9.94784,10.154
+INTC,2009-01-09,10.1705,10.192,9.7857,9.87848
+INTC,2009-01-12,9.8844,9.98396,9.50634,9.62453
+INTC,2009-01-13,9.49364,9.89703,9.38814,9.54443
+INTC,2009-01-14,9.39498,9.5122,9.05486,9.12978
+INTC,2009-01-15,9.08201,9.38814,8.87171,9.27386
+INTC,2009-01-16,9.67337,9.74272,9.2593,9.59034
+INTC,2009-01-20,9.53564,9.59034,8.94077,8.97603
+INTC,2009-01-21,9.06912,9.25442,8.72577,9.25442
+INTC,2009-01-22,8.93344,9.12216,8.76143,8.94946
+INTC,2009-01-23,8.79415,9.34907,8.78164,9.15654
+INTC,2009-01-26,9.14209,9.47899,9.09442,9.34126
+INTC,2009-01-27,9.45066,9.73589,9.42429,9.64016
+INTC,2009-01-28,9.87069,9.96156,9.62453,9.77887
+INTC,2009-01-29,9.66556,9.66556,9.28753,9.33344
+INTC,2009-01-30,9.36079,9.42429,9.0023,9.0023
+INTC,2009-02-02,8.98267,9.56983,8.89954,9.5122
+INTC,2009-02-03,9.5122,9.62453,9.27386,9.58253
+INTC,2009-02-04,9.61183,10.1618,9.56983,9.68998
+INTC,2009-02-05,9.52783,10.0523,9.44382,9.94784
+INTC,2009-02-06,10.0885,10.3864,9.91854,10.278
+INTC,2009-02-09,10.2282,10.5066,10.1462,10.406
+INTC,2009-02-10,10.2947,10.57,9.80133,9.82772
+INTC,2009-02-11,9.96156,9.99471,9.58253,9.82772
+INTC,2009-02-12,9.64016,9.77203,9.41549,9.77203
+INTC,2009-02-13,9.71635,9.95278,9.66556,9.68998
+INTC,2009-02-17,9.47899,9.58253,9.22248,9.22248
+INTC,2009-02-18,9.28069,9.56202,9.13457,9.32758
+INTC,2009-02-19,9.31977,9.34126,8.84464,8.8512
+INTC,2009-02-20,8.78164,9.08885,8.7458,8.92035
+INTC,2009-02-23,8.98921,9.01002,8.41202,8.4338
+INTC,2009-02-24,8.47971,8.94077,8.43917,8.88567
+INTC,2009-02-25,8.88567,9.40963,8.78164,9.09442
+INTC,2009-02-26,9.28069,9.49364,8.83683,8.87171
+INTC,2009-02-27,8.7458,9.171,8.71844,8.8931
+INTC,2009-03-02,8.76143,9.08885,8.59107,8.59107
+INTC,2009-03-03,8.72577,8.81642,8.47365,8.57104
+INTC,2009-03-04,8.88567,9.1078,8.62916,8.90706
+INTC,2009-03-05,8.7458,8.97603,8.58462,8.59107
+INTC,2009-03-06,8.64997,9.01686,8.42677,8.66365
+INTC,2009-03-09,8.6064,9.07732,8.58462,8.76143
+INTC,2009-03-10,8.95669,9.73589,8.89954,9.71635
+INTC,2009-03-11,9.7857,9.84237,9.52197,9.74272
+INTC,2009-03-12,9.91854,10.192,9.68998,10.1334
+INTC,2009-03-13,10.1705,10.2594,9.91854,10.2594
+INTC,2009-03-16,10.3318,10.3669,9.87069,9.94784
+INTC,2009-03-17,9.97518,10.3982,9.94784,10.3982
+INTC,2009-03-18,10.3982,10.7557,10.2761,10.6375
+INTC,2009-03-19,10.7167,10.743,10.2761,10.57
+INTC,2009-03-20,10.6111,10.7508,10.0133,10.2282
+INTC,2009-03-23,10.5066,10.8485,10.4285,10.8329
+INTC,2009-03-24,10.6531,10.7557,10.4705,10.4705
+INTC,2009-03-25,10.5212,10.9647,10.2682,10.4285
+INTC,2009-03-26,10.6375,11.0927,10.5935,11.0429
+INTC,2009-03-27,10.8632,10.9276,10.6531,10.7625
+INTC,2009-03-30,10.3864,10.5417,10.1081,10.2761
+INTC,2009-03-31,10.4422,10.7293,10.3982,10.491
+INTC,2009-04-01,10.2761,10.6932,10.2058,10.491
+INTC,2009-04-02,10.7293,11.1669,10.6531,10.9569
+INTC,2009-04-03,10.8182,11.1386,10.7167,11.1318
+INTC,2009-04-06,10.9413,11.0761,10.7821,11.0692
+INTC,2009-04-07,10.825,11.0165,10.6531,10.7821
+INTC,2009-04-08,10.7078,10.9823,10.57,10.6609
+INTC,2009-04-09,10.9013,11.2167,10.8895,11.1533
+INTC,2009-04-13,11.036,11.2275,10.8632,11.1533
+INTC,2009-04-14,11.1318,11.4404,11.0292,11.1738
+INTC,2009-04-15,10.7167,10.9413,10.5496,10.9013
+INTC,2009-04-16,11.0614,11.12,10.7508,11.0927
+INTC,2009-04-17,11.0927,11.0927,10.7821,10.8895
+INTC,2009-04-20,10.7078,10.7293,10.4705,10.4705
+INTC,2009-04-21,10.4705,10.8329,10.4422,10.7225
+INTC,2009-04-22,10.6111,11.2441,10.5301,10.9364
+INTC,2009-04-23,10.9569,11.0233,10.5417,10.8407
+INTC,2009-04-24,10.8778,10.9892,10.6785,10.9013
+INTC,2009-04-27,10.6873,10.91,10.618,10.6668
+INTC,2009-04-28,10.5417,10.7557,10.4978,10.5066
+INTC,2009-04-29,10.6228,10.8563,10.5212,10.7167
+INTC,2009-04-30,10.8953,11.2802,10.8182,11.0165
+INTC,2009-05-01,10.9647,11.0614,10.8064,11.036
+INTC,2009-05-04,11.3584,11.6856,11.2655,11.6299
+INTC,2009-05-05,11.5127,11.5381,11.12,11.2802
+INTC,2009-05-06,11.4463,11.4736,11.1465,11.2509
+INTC,2009-05-07,11.3622,11.4268,10.8064,11.0097
+INTC,2009-05-08,11.0849,11.12,10.6111,10.6727
+INTC,2009-05-11,10.5339,10.91,10.4705,10.7293
+INTC,2009-05-12,10.8114,10.8407,10.4705,10.618
+INTC,2009-05-13,10.7225,10.7977,10.5339,10.5613
+INTC,2009-05-14,10.5789,10.9491,10.57,10.8485
+INTC,2009-05-15,10.8329,10.8953,10.57,10.6023
+INTC,2009-05-18,10.6785,10.8563,10.5935,10.8329
+INTC,2009-05-19,10.7821,11.1083,10.6609,10.9208
+INTC,2009-05-20,11.0165,11.2051,10.8114,10.8778
+INTC,2009-05-21,10.7293,10.7674,10.5066,10.5935
+INTC,2009-05-22,10.6023,10.6531,10.4743,10.5066
+INTC,2009-05-26,10.4705,10.825,10.4705,10.8064
+INTC,2009-05-27,10.8182,11.0692,10.7078,10.7889
+INTC,2009-05-28,10.8329,10.9735,10.57,10.9735
+INTC,2009-05-29,10.996,11.0233,10.6375,10.9735
+INTC,2009-06-01,11.1738,11.5791,11.1465,11.5176
+INTC,2009-06-02,11.3447,11.545,11.2051,11.3018
+INTC,2009-06-03,11.1386,11.1982,10.9735,11.1278
+INTC,2009-06-04,11.1738,11.3447,11.0849,11.2578
+INTC,2009-06-05,11.3907,11.4824,11.0233,11.1122
+INTC,2009-06-08,11.0927,11.2362,10.8953,11.1122
+INTC,2009-06-09,11.3018,11.5909,11.2578,11.4609
+INTC,2009-06-10,11.584,11.5909,11.2734,11.4892
+INTC,2009-06-11,11.5176,11.6602,11.376,11.4121
+INTC,2009-06-12,11.3301,11.3828,11.1826,11.3828
+INTC,2009-06-15,11.2051,11.2861,10.9735,11.1533
+INTC,2009-06-16,11.1904,11.3018,11.0292,11.0692
+INTC,2009-06-17,11.036,11.3691,11.036,11.2655
+INTC,2009-06-18,11.2655,11.3223,11.0536,11.0761
+INTC,2009-06-19,11.2051,11.2949,11.0614,11.1738
+INTC,2009-06-22,11.0849,11.2861,10.91,10.9413
+INTC,2009-06-23,11.0761,11.1611,10.8953,11.036
+INTC,2009-06-24,11.2051,11.3907,11.1611,11.2362
+INTC,2009-06-25,11.1826,11.4121,11.1083,11.3828
+INTC,2009-06-26,11.2861,11.4668,11.2655,11.3691
+INTC,2009-06-29,11.4824,11.6299,11.3584,11.4336
+INTC,2009-06-30,11.4404,11.6133,11.3389,11.5518
+INTC,2009-07-01,11.6377,12.0822,11.6377,11.8937
+INTC,2009-07-02,11.7774,11.8321,11.6455,11.6729
+INTC,2009-07-06,11.5909,11.754,11.4268,11.545
+INTC,2009-07-07,11.7384,11.8195,11.3066,11.3447
+INTC,2009-07-08,11.3622,11.419,11.0165,11.1278
+INTC,2009-07-09,11.2236,11.3622,11.1386,11.1826
+INTC,2009-07-10,11.1465,11.3223,11.0692,11.1982
+INTC,2009-07-13,11.2734,11.545,11.1015,11.5127
+INTC,2009-07-14,11.5381,11.792,11.4892,11.7452
+INTC,2009-07-15,12.5433,12.6937,12.3675,12.5989
+INTC,2009-07-16,12.5501,12.9769,12.5247,12.9135
+INTC,2009-07-17,12.9252,13.1294,12.7396,13.1147
+INTC,2009-07-20,13.1597,13.2124,12.9252,13.1938
+INTC,2009-07-21,13.1938,13.2046,12.9173,13.1938
+INTC,2009-07-22,13.1723,13.4605,13.1508,13.3599
+INTC,2009-07-23,13.2954,13.6676,13.2534,13.5953
+INTC,2009-07-24,13.3657,13.5415,13.269,13.5132
+INTC,2009-07-27,13.4527,13.6011,13.3657,13.5885
+INTC,2009-07-28,13.4663,13.5826,13.2954,13.5211
+INTC,2009-07-29,13.4663,13.5708,13.3413,13.5415
+INTC,2009-07-30,13.6627,13.8209,13.4722,13.4908
+INTC,2009-07-31,13.5044,13.6559,13.438,13.438
+INTC,2009-08-03,13.609,13.6559,13.3843,13.5211
+INTC,2009-08-04,13.3999,13.5279,13.3657,13.4849
+INTC,2009-08-05,13.4663,13.4722,13.1665,13.1665
+INTC,2009-08-06,13.2124,13.3843,12.9554,13.0512
+INTC,2009-08-07,13.185,13.2612,12.9135,12.9135
+INTC,2009-08-10,12.9769,13.144,12.9554,13.0951
+INTC,2009-08-11,13.0746,13.2271,12.9975,13.0112
+INTC,2009-08-12,13.0307,13.3276,13.0238,13.1294
+INTC,2009-08-13,13.2271,13.3198,13.1098,13.2954
+INTC,2009-08-14,13.2046,13.2612,12.9701,13.1039
+INTC,2009-08-17,12.8637,12.9701,12.849,12.8812
+INTC,2009-08-18,12.888,13.1723,12.888,13.1039
+INTC,2009-08-19,12.9701,13.185,12.9173,13.1225
+INTC,2009-08-20,13.0658,13.1294,12.9554,13.058
+INTC,2009-08-21,13.2046,13.2046,12.9486,13.185
+INTC,2009-08-24,13.1772,13.2612,13.0238,13.0951
+INTC,2009-08-25,13.0951,13.438,13.0815,13.3355
+INTC,2009-08-26,13.4155,13.6011,13.3531,13.563
+INTC,2009-08-27,13.4996,13.6344,13.3696,13.5885
+INTC,2009-08-28,14.1423,14.4128,14.0788,14.1374
+INTC,2009-08-31,14.0221,14.2263,13.9382,14.1833
+INTC,2009-09-01,14.109,14.366,13.7242,13.7653
+INTC,2009-09-02,13.6724,13.8415,13.5885,13.5885
+INTC,2009-09-03,13.6852,13.6998,13.4234,13.5562
+INTC,2009-09-04,13.5708,13.7438,13.4605,13.7076
+INTC,2009-09-08,13.8698,13.9518,13.649,13.8209
+INTC,2009-09-09,13.8327,14.0622,13.6852,13.9118
+INTC,2009-09-10,13.9244,14.0173,13.7164,13.7926
+INTC,2009-09-11,13.8923,13.9176,13.5211,13.6178
+INTC,2009-09-14,13.4849,13.6011,13.4605,13.5132
+INTC,2009-09-15,13.6178,13.7526,13.5132,13.649
+INTC,2009-09-16,13.7526,13.7848,13.5708,13.7164
+INTC,2009-09-17,13.6998,13.8854,13.4155,13.5494
+INTC,2009-09-18,13.6402,13.7526,13.5211,13.6559
+INTC,2009-09-21,13.5826,13.7848,13.5562,13.6402
+INTC,2009-09-22,13.6998,13.7731,13.5767,13.6344
+INTC,2009-09-23,13.6852,14.1306,13.6783,13.8766
+INTC,2009-09-24,13.861,13.9597,13.5767,13.6402
+INTC,2009-09-25,13.5708,13.6724,13.4722,13.5211
+INTC,2009-09-28,13.5415,13.9118,13.5415,13.7789
+INTC,2009-09-29,13.7076,13.8062,13.5708,13.5953
+INTC,2009-09-30,13.6852,13.8131,13.438,13.6627
+INTC,2009-10-01,13.5953,13.6344,13.185,13.1938
+INTC,2009-10-02,13.2476,13.4155,13.2271,13.2407
+INTC,2009-10-05,13.3413,13.4527,13.2271,13.3355
+INTC,2009-10-06,13.4722,13.8062,13.4605,13.6998
+INTC,2009-10-07,13.693,13.8698,13.5885,13.7848
+INTC,2009-10-08,13.7926,13.945,13.609,13.8766
+INTC,2009-10-09,13.8551,14.1833,13.8268,14.0788
+INTC,2009-10-12,14.2468,14.4128,14.1306,14.2419
+INTC,2009-10-13,14.3171,14.4421,14.2048,14.3015
+INTC,2009-10-14,14.8319,14.8476,14.5047,14.537
+INTC,2009-10-15,14.5232,14.6092,14.3367,14.4295
+INTC,2009-10-16,14.28,14.3582,13.9743,14.0847
+INTC,2009-10-19,14.1589,14.2946,13.9958,14.2468
+INTC,2009-10-20,14.28,14.366,14.0348,14.0847
+INTC,2009-10-21,14.0847,14.2537,13.7242,13.861
+INTC,2009-10-22,13.861,14.0847,13.693,14.0436
+INTC,2009-10-23,14.2185,14.2419,13.6852,13.8062
+INTC,2009-10-26,13.8131,13.99,13.6559,13.8415
+INTC,2009-10-27,13.9821,14.0494,13.7301,13.7789
+INTC,2009-10-28,13.6783,13.7848,13.2759,13.2837
+INTC,2009-10-29,13.3921,13.5494,13.3355,13.4155
+INTC,2009-10-30,13.4722,13.4996,13.0815,13.3413
+INTC,2009-11-02,13.2837,13.3657,13.0883,13.269
+INTC,2009-11-03,13.0112,13.016,12.7835,12.9135
+INTC,2009-11-04,12.9633,13.144,12.9135,12.9769
+INTC,2009-11-05,13.0658,13.3355,12.9975,13.185
+INTC,2009-11-06,13.1362,13.3413,13.0815,13.2124
+INTC,2009-11-09,13.3657,13.5826,13.3461,13.5826
+INTC,2009-11-10,13.563,13.7438,13.5562,13.609
+INTC,2009-11-11,13.7164,13.8923,13.7076,13.8483
+INTC,2009-11-12,13.8923,14.3093,13.6998,13.7369
+INTC,2009-11-13,13.7653,13.9244,13.6676,13.8327
+INTC,2009-11-16,14.0348,14.1833,13.9675,14.1237
+INTC,2009-11-17,14.0221,14.2048,13.9597,14.1833
+INTC,2009-11-18,14.1306,14.154,13.9597,14.0436
+INTC,2009-11-19,13.5415,13.5415,13.2271,13.4722
+INTC,2009-11-20,13.3657,13.4781,13.3198,13.4312
+INTC,2009-11-23,13.609,13.609,13.4849,13.5415
+INTC,2009-11-24,13.5708,13.609,13.438,13.5347
+INTC,2009-11-25,13.6011,13.609,13.4605,13.4996
+INTC,2009-11-27,13.1938,13.438,13.1362,13.3413
+INTC,2009-11-30,13.3355,13.4448,13.2612,13.3999
+INTC,2009-12-01,13.6178,13.7438,13.5767,13.7242
+INTC,2009-12-02,13.7926,13.8483,13.649,13.7653
+INTC,2009-12-03,13.7848,14.0173,13.7526,13.8698
+INTC,2009-12-04,14.0935,14.3728,14.0622,14.28
+INTC,2009-12-07,14.1012,14.3171,14.0935,14.2185
+INTC,2009-12-08,14.1306,14.154,13.8209,13.9518
+INTC,2009-12-09,13.9597,14.0173,13.7584,13.9675
+INTC,2009-12-10,14.071,14.7567,13.9821,14.0622
+INTC,2009-12-11,14.109,14.1237,13.8268,13.8923
+INTC,2009-12-14,13.9743,14.0348,13.8923,13.945
+INTC,2009-12-15,13.8415,14.0036,13.7369,13.8209
+INTC,2009-12-16,13.609,13.8209,13.4605,13.5279
+INTC,2009-12-17,13.4312,13.4663,13.313,13.313
+INTC,2009-12-18,13.4155,13.7584,13.3355,13.6998
+INTC,2009-12-21,13.9597,14.1882,13.2612,14.0221
+INTC,2009-12-22,14.071,14.1667,13.9244,13.99
+INTC,2009-12-23,14.0036,14.1306,13.9821,14.029
+INTC,2009-12-24,14.0935,14.2048,14.0847,14.1882
+INTC,2009-12-28,14.2263,14.3093,14.071,14.1667
+INTC,2009-12-29,14.1667,14.2946,14.1237,14.2419
+INTC,2009-12-30,14.1423,14.3777,14.1374,14.3728
+INTC,2009-12-31,14.3728,14.4637,14.2419,14.2419
+INTC,2010-01-04,14.5174,14.6766,14.4696,14.576
+INTC,2010-01-05,14.6317,14.6502,14.3777,14.5681
+INTC,2010-01-06,14.537,14.6092,14.4295,14.5174
+INTC,2010-01-07,14.4696,14.49,14.1979,14.3777
+INTC,2010-01-08,14.3367,14.5819,14.2419,14.537
+INTC,2010-01-11,14.7372,14.7626,14.531,14.6259
+INTC,2010-01-12,14.5613,14.5897,14.2263,14.3865
+INTC,2010-01-13,14.4637,14.7138,14.2673,14.6317
+INTC,2010-01-14,14.744,15.04,14.6923,14.9931
+INTC,2010-01-15,14.9375,14.9375,14.4979,14.5174
+INTC,2010-01-19,14.6259,14.7782,14.5535,14.6923
+INTC,2010-01-20,14.6561,14.7567,14.5535,14.7138
+INTC,2010-01-21,14.7704,14.8739,14.4353,14.5457
+INTC,2010-01-22,14.5047,14.5115,13.8268,13.8991
+INTC,2010-01-25,14.1374,14.366,14.0564,14.1833
+INTC,2010-01-26,14.0847,14.2263,13.9244,13.9597
+INTC,2010-01-27,13.9597,14.1882,13.8327,14.1306
+INTC,2010-01-28,14.1979,14.2332,13.7369,13.9049
+INTC,2010-01-29,14.0494,14.1237,13.4722,13.5415
+INTC,2010-02-01,13.5767,13.7848,13.5708,13.6852
+INTC,2010-02-02,13.7301,13.99,13.6559,13.8991
+INTC,2010-02-03,13.8062,13.8766,13.5885,13.7369
+INTC,2010-02-04,13.6676,13.6676,13.2271,13.2759
+INTC,2010-02-05,13.3355,13.6676,13.2612,13.5885
+INTC,2010-02-08,13.5885,13.8131,13.4722,13.5044
+INTC,2010-02-09,13.6998,13.8854,13.5708,13.7164
+INTC,2010-02-10,13.6676,13.8698,13.5767,13.7438
+INTC,2010-02-11,13.6998,14.1012,13.649,14.0036
+INTC,2010-02-12,13.9176,14.4295,13.8062,14.2585
+INTC,2010-02-16,14.3914,14.5535,14.3445,14.4637
+INTC,2010-02-17,14.537,14.5613,14.3299,14.4207
+INTC,2010-02-18,14.4295,14.5535,14.3445,14.5457
+INTC,2010-02-19,14.4421,14.6365,14.366,14.531
+INTC,2010-02-22,14.618,14.6317,14.4128,14.5681
+INTC,2010-02-23,14.5457,14.6259,14.1589,14.2332
+INTC,2010-02-24,14.3367,14.5232,14.3093,14.45
+INTC,2010-02-25,14.2048,14.4207,14.1169,14.3973
+INTC,2010-02-26,14.366,14.4353,14.2585,14.3299
+INTC,2010-03-01,14.45,14.618,14.3914,14.5681
+INTC,2010-03-02,14.6502,14.7216,14.366,14.45
+INTC,2010-03-03,14.5174,14.531,14.2673,14.3231
+INTC,2010-03-04,14.3171,14.3865,14.1423,14.3299
+INTC,2010-03-05,14.4207,14.5457,14.2742,14.5115
+INTC,2010-03-08,14.531,14.576,14.45,14.4979
+INTC,2010-03-09,14.4421,14.7987,14.4207,14.618
+INTC,2010-03-10,14.6092,14.8612,14.5974,14.7919
+INTC,2010-03-11,14.7567,14.8476,14.6502,14.8319
+INTC,2010-03-12,14.8739,14.915,14.786,14.8476
+INTC,2010-03-15,14.7919,14.8827,14.6923,14.7782
+INTC,2010-03-16,14.8163,15.3848,14.7987,15.3623
+INTC,2010-03-17,15.3984,15.5987,15.2949,15.5254
+INTC,2010-03-18,15.4668,15.5987,15.3623,15.4942
+INTC,2010-03-19,15.5734,15.629,15.2236,15.3487
+INTC,2010-03-22,15.2636,15.5655,15.2431,15.5254
+INTC,2010-03-23,15.6348,15.88,15.6065,15.8234
+INTC,2010-03-24,15.7325,15.8234,15.5812,15.6573
+INTC,2010-03-25,15.8341,15.8634,15.5734,15.5987
+INTC,2010-03-26,15.6651,15.7696,15.4053,15.5254
+INTC,2010-03-29,15.6573,15.6954,15.5372,15.585
+INTC,2010-03-30,15.6231,15.7325,15.4805,15.5909
+INTC,2010-03-31,15.5987,15.7032,15.4942,15.5587
+INTC,2010-04-01,15.6426,15.8048,15.4942,15.629
+INTC,2010-04-05,15.6896,15.8097,15.5909,15.7696
+INTC,2010-04-06,15.6719,15.6896,15.5372,15.6348
+INTC,2010-04-07,15.6348,15.8282,15.5313,15.6719
+INTC,2010-04-08,15.629,15.6426,15.4668,15.5734
+INTC,2010-04-09,15.6348,15.756,15.6065,15.7403
+INTC,2010-04-12,15.841,15.8634,15.6651,15.7325
+INTC,2010-04-13,15.8097,15.9299,15.6847,15.8947
+INTC,2010-04-14,16.2444,16.5365,16.2444,16.4173
+INTC,2010-04-15,16.6625,17.0121,16.6098,16.9076
+INTC,2010-04-16,16.7944,16.8618,16.5911,16.6957
+INTC,2010-04-19,16.6957,16.7787,16.4339,16.7523
+INTC,2010-04-20,16.8851,16.9272,16.684,16.8363
+INTC,2010-04-21,16.8295,16.8442,16.4339,16.6098
+INTC,2010-04-22,16.4339,16.7944,16.2767,16.7445
+INTC,2010-04-23,16.7162,16.7944,16.5667,16.7787
+INTC,2010-04-26,16.8012,16.8442,16.6244,16.6244
+INTC,2010-04-27,16.5785,16.6693,16.263,16.2981
+INTC,2010-04-28,16.3186,16.3762,15.9904,16.2386
+INTC,2010-04-29,16.2903,16.4105,16.263,16.3958
+INTC,2010-04-30,16.3694,16.3762,15.9221,15.9464
+INTC,2010-05-03,16.0618,16.3626,15.9826,16.2386
+INTC,2010-05-04,16.004,16.0178,15.6348,15.7472
+INTC,2010-05-05,15.3984,15.6231,15.2861,15.4717
+INTC,2010-05-06,15.462,15.6231,13.8923,15.0146
+INTC,2010-05-07,14.786,15.1464,14.28,14.8739
+INTC,2010-05-10,15.5909,15.7472,15.4668,15.7403
+INTC,2010-05-11,15.5909,15.9582,15.4259,15.5528
+INTC,2010-05-12,15.7863,16.1487,15.6954,16.1174
+INTC,2010-05-13,16.0696,16.1711,15.6065,15.7032
+INTC,2010-05-14,15.4942,15.502,15.0282,15.2784
+INTC,2010-05-17,15.1601,15.3906,14.9443,15.3711
+INTC,2010-05-18,15.4259,15.5176,14.8896,14.9589
+INTC,2010-05-19,15.0019,15.1514,14.6561,15.0761
+INTC,2010-05-20,14.6923,14.8231,14.3973,14.5115
+INTC,2010-05-21,14.1882,14.7782,14.0847,14.5974
+INTC,2010-05-24,14.618,14.8123,14.3865,14.4295
+INTC,2010-05-25,14.4295,14.5681,13.9821,14.5535
+INTC,2010-05-26,14.7138,15.0107,14.45,14.45
+INTC,2010-05-27,14.7782,15.2168,14.744,15.1895
+INTC,2010-05-28,15.1338,15.1826,14.8163,14.9501
+INTC,2010-06-01,14.9501,15.1757,14.7489,14.786
+INTC,2010-06-02,14.9375,15.2363,14.7704,15.2236
+INTC,2010-06-03,15.3282,15.3555,14.9863,15.2861
+INTC,2010-06-04,15.0332,15.0761,14.5115,14.618
+INTC,2010-06-07,14.5974,14.6766,14.1306,14.1746
+INTC,2010-06-08,14.1169,14.1237,13.7789,14.0847
+INTC,2010-06-09,14.2263,14.3777,13.861,13.9118
+INTC,2010-06-10,14.2185,14.3777,14.1374,14.3445
+INTC,2010-06-11,14.1589,14.4842,14.154,14.4041
+INTC,2010-06-14,14.6259,14.7567,14.531,14.5819
+INTC,2010-06-15,14.7372,15.0478,14.6639,14.9931
+INTC,2010-06-16,14.9375,15.1113,14.8045,15.0019
+INTC,2010-06-17,15.0761,15.1386,14.7987,15.0214
+INTC,2010-06-18,15.0537,15.1113,14.786,14.9375
+INTC,2010-06-21,15.1113,15.1386,14.6991,14.7919
+INTC,2010-06-22,14.7567,14.8896,14.5613,14.6444
+INTC,2010-06-23,14.6034,14.6708,14.4207,14.5232
+INTC,2010-06-24,14.3865,14.5115,14.1012,14.1833
+INTC,2010-06-25,14.2419,14.2468,13.8854,13.9821
+INTC,2010-06-28,14.029,14.3728,13.8991,14.2126
+INTC,2010-06-29,13.9518,13.9958,13.7164,13.8131
+INTC,2010-06-30,13.7545,13.9792,13.5425,13.5777
+INTC,2010-07-01,13.5767,13.6852,13.2612,13.438
+INTC,2010-07-02,13.438,13.5211,13.2339,13.3999
+INTC,2010-07-06,13.6559,13.7926,13.438,13.5953
+INTC,2010-07-07,13.5708,14.0788,13.5347,14.0564
+INTC,2010-07-08,14.1667,14.2126,13.8415,14.029
+INTC,2010-07-09,14.0173,14.154,13.9304,14.1306
+INTC,2010-07-12,14.1746,14.4128,14.1667,14.3582
+INTC,2010-07-13,14.6444,15.5528,14.531,14.6639
+INTC,2010-07-14,15.3906,15.5313,14.8534,14.911
+INTC,2010-07-15,14.8896,15.0693,14.6639,15.0146
+INTC,2010-07-16,14.9589,14.9931,14.6561,14.6708
+INTC,2010-07-19,14.7704,15.084,14.7704,15.0693
+INTC,2010-07-20,14.7782,15.1689,14.7294,15.1113
+INTC,2010-07-21,15.0761,15.1113,14.786,14.8398
+INTC,2010-07-22,14.911,15.3428,14.8954,15.2041
+INTC,2010-07-23,15.1064,15.1601,14.8896,15.1386
+INTC,2010-07-26,15.1269,15.1757,14.9443,15.1514
+INTC,2010-07-27,15.1338,15.1757,14.9287,15.0625
+INTC,2010-07-28,15.1113,15.1386,14.8612,14.8896
+INTC,2010-07-29,14.9375,14.9931,14.49,14.6766
+INTC,2010-07-30,14.4979,14.6034,14.366,14.3777
+INTC,2010-08-02,14.6092,14.8534,14.4696,14.7626
+INTC,2010-08-03,14.6639,14.6766,14.4559,14.5681
+INTC,2010-08-04,14.5174,14.5613,14.2742,14.4696
+INTC,2010-08-05,14.3973,14.5115,14.28,14.4295
+INTC,2010-08-06,14.2742,14.5232,14.2468,14.4128
+INTC,2010-08-09,14.5047,14.5115,14.2468,14.4128
+INTC,2010-08-10,14.0436,14.0788,13.7526,13.8327
+INTC,2010-08-11,13.6402,13.6676,13.4722,13.5562
+INTC,2010-08-12,13.3696,13.7731,13.3198,13.5767
+INTC,2010-08-13,13.4908,13.6011,13.3657,13.3657
+INTC,2010-08-16,13.3599,13.6559,13.3413,13.5885
+INTC,2010-08-17,13.7653,13.8698,13.609,13.6344
+INTC,2010-08-18,13.6344,13.8062,13.5885,13.6724
+INTC,2010-08-19,13.2612,13.3531,13.1294,13.1938
+INTC,2010-08-20,13.1938,13.2612,13.0951,13.1978
+INTC,2010-08-23,13.2046,13.2476,12.9838,13.0512
+INTC,2010-08-24,12.9252,13.0385,12.8363,12.849
+INTC,2010-08-25,12.7533,12.9769,12.6898,12.9008
+INTC,2010-08-26,12.9838,12.9906,12.6498,12.6898
+INTC,2010-08-27,12.7317,12.9252,12.4319,12.8226
+INTC,2010-08-30,12.7484,12.7835,12.5247,12.5384
+INTC,2010-08-31,12.4788,12.5091,12.2834,12.3322
+INTC,2010-09-01,12.5384,12.7533,12.4856,12.6644
+INTC,2010-09-02,12.7171,12.7923,12.6195,12.7601
+INTC,2010-09-03,12.7601,12.9769,12.7006,12.8637
+INTC,2010-09-07,12.8148,12.849,12.5989,12.6498
+INTC,2010-09-08,12.5921,12.5989,12.3928,12.4935
+INTC,2010-09-09,12.6117,12.6195,12.5178,12.5638
+INTC,2010-09-10,12.5638,12.6331,12.4514,12.5433
+INTC,2010-09-13,12.7006,12.9554,12.7006,12.9554
+INTC,2010-09-14,12.9252,13.1225,12.8001,13.0815
+INTC,2010-09-15,13.0815,13.1039,12.9408,13.0658
+INTC,2010-09-16,13.058,13.2476,12.9701,13.2407
+INTC,2010-09-17,13.2954,13.3198,13.0307,13.1294
+INTC,2010-09-20,13.1723,13.2339,13.0443,13.2124
+INTC,2010-09-21,13.1938,13.4527,13.1508,13.3599
+INTC,2010-09-22,13.2954,13.438,13.185,13.269
+INTC,2010-09-23,13.1665,13.4781,13.0883,13.2476
+INTC,2010-09-24,13.4234,13.5767,13.3843,13.5562
+INTC,2010-09-27,13.5415,13.563,13.3843,13.4312
+INTC,2010-09-28,13.4849,13.6627,13.3355,13.609
+INTC,2010-09-29,13.5885,13.693,13.3461,13.4312
+INTC,2010-09-30,13.4996,13.6783,13.3413,13.3999
+INTC,2010-10-01,13.5708,14.2048,13.1772,13.4849
+INTC,2010-10-04,13.4448,13.4722,13.1039,13.1723
+INTC,2010-10-05,13.313,13.4663,13.2837,13.3657
+INTC,2010-10-06,13.4155,13.5211,13.3531,13.4781
+INTC,2010-10-07,13.5494,13.6402,13.4077,13.5415
+INTC,2010-10-08,13.5415,13.6676,13.4077,13.6266
+INTC,2010-10-11,13.6676,13.7848,13.6344,13.6559
+INTC,2010-10-12,13.7164,13.8209,13.5708,13.7994
+INTC,2010-10-13,13.9382,13.9821,13.3696,13.4312
+INTC,2010-10-14,13.4996,13.5826,13.3999,13.4849
+INTC,2010-10-15,13.5708,13.5885,13.3999,13.4849
+INTC,2010-10-18,13.438,13.4849,13.2407,13.3921
+INTC,2010-10-19,13.2612,13.5347,13.1938,13.4077
+INTC,2010-10-20,13.4849,13.8062,13.4663,13.7076
+INTC,2010-10-21,13.7848,13.861,13.6627,13.7926
+INTC,2010-10-22,13.8062,13.9118,13.7848,13.8415
+INTC,2010-10-25,13.9244,13.9597,13.8209,13.8698
+INTC,2010-10-26,13.8131,14.0348,13.7731,13.99
+INTC,2010-10-27,13.9118,14.1012,13.8268,14.0935
+INTC,2010-10-28,14.1667,14.3299,13.9743,14.2868
+INTC,2010-10-29,14.2722,14.3504,13.9655,13.9948
+INTC,2010-11-01,14.2126,14.4295,14.1979,14.3582
+INTC,2010-11-02,14.4041,14.4421,14.1589,14.1979
+INTC,2010-11-03,14.1979,14.3231,14.1169,14.2946
+INTC,2010-11-04,14.3532,14.6708,14.3532,14.6365
+INTC,2010-11-05,14.6444,14.8612,14.6365,14.8231
+INTC,2010-11-08,14.8612,15.0107,14.7782,14.8163
+INTC,2010-11-09,14.8476,14.9032,14.6766,14.7704
+INTC,2010-11-10,14.7626,14.7782,14.531,14.6854
+INTC,2010-11-11,14.3973,14.8163,14.3445,14.8045
+INTC,2010-11-12,14.9589,15.2236,14.8896,15.0282
+INTC,2010-11-15,15.1201,15.1201,14.8398,14.8671
+INTC,2010-11-16,14.744,14.8476,14.576,14.7059
+INTC,2010-11-17,14.6708,14.8123,14.6092,14.7138
+INTC,2010-11-18,14.6991,14.8231,14.6034,14.6708
+INTC,2010-11-19,14.6639,14.7987,14.576,14.7567
+INTC,2010-11-22,14.5819,14.8534,14.576,14.8319
+INTC,2010-11-23,14.6923,14.8123,14.5232,14.7216
+INTC,2010-11-24,14.8319,15.0537,14.7782,14.9287
+INTC,2010-11-26,14.8123,14.9589,14.7294,14.8954
+INTC,2010-11-29,14.7489,14.9736,14.744,14.8896
+INTC,2010-11-30,14.7948,14.8641,14.7098,14.7665
+INTC,2010-12-01,14.9736,15.0761,14.9501,14.9931
+INTC,2010-12-02,15.0107,15.1963,14.9931,15.1464
+INTC,2010-12-03,15.0986,15.2041,15.0918,15.1386
+INTC,2010-12-06,15.0693,15.1895,15.04,15.1464
+INTC,2010-12-07,15.2363,15.2578,15.0625,15.0625
+INTC,2010-12-08,15.1338,15.2861,15.1201,15.2305
+INTC,2010-12-09,15.3428,15.4053,15.1601,15.2236
+INTC,2010-12-10,15.2236,15.3428,15.2168,15.2949
+INTC,2010-12-13,15.3623,15.3711,14.8954,15.0107
+INTC,2010-12-14,14.9375,15.0478,14.8671,14.9863
+INTC,2010-12-15,14.915,15.0107,14.8534,14.8534
+INTC,2010-12-16,14.9032,14.9287,14.8319,14.8671
+INTC,2010-12-17,14.8671,15.0019,14.8476,14.9794
+INTC,2010-12-20,14.9375,14.9589,14.7987,14.8163
+INTC,2010-12-21,14.8319,14.8476,14.7138,14.7294
+INTC,2010-12-22,14.6639,14.6708,14.5232,14.5819
+INTC,2010-12-23,14.5819,14.6034,14.45,14.5457
+INTC,2010-12-27,14.4842,14.5613,14.4128,14.5457
+INTC,2010-12-28,14.5232,14.6092,14.49,14.576
+INTC,2010-12-29,14.6131,14.702,14.577,14.6219
+INTC,2010-12-30,14.6219,14.7176,14.6131,14.6737
+INTC,2010-12-31,14.6835,14.6981,14.6141,14.6756
+INTC,2011-01-03,14.6708,14.6923,14.5047,14.5535
+INTC,2011-01-04,14.744,14.7987,14.6923,14.7626
+INTC,2011-01-05,14.7919,14.8045,14.5897,14.618
+INTC,2011-01-06,14.4295,14.531,14.3445,14.4979
+INTC,2011-01-07,14.4637,14.4979,14.1481,14.4207
+INTC,2011-01-10,14.45,14.4979,14.3582,14.4421
+INTC,2011-01-11,14.537,14.744,14.4784,14.6923
+INTC,2011-01-12,14.8534,14.8896,14.7059,14.8671
+INTC,2011-01-13,14.8398,14.8827,14.7138,14.8612
+INTC,2011-01-14,14.911,14.9501,14.6365,14.7138
+INTC,2011-01-18,14.6923,14.7987,14.618,14.7138
+INTC,2011-01-19,14.7138,14.7489,14.6259,14.6639
+INTC,2011-01-20,14.6092,14.6259,14.3914,14.6259
+INTC,2011-01-21,14.6365,14.6854,14.5232,14.531
+INTC,2011-01-24,14.6766,14.8231,14.6092,14.8231
+INTC,2011-01-25,14.8612,15.0537,14.7782,15.04
+INTC,2011-01-26,15.2041,15.2784,15.1201,15.1826
+INTC,2011-01-27,15.1895,15.3154,15.1113,15.1826
+INTC,2011-01-28,15.1895,15.2784,14.9032,14.9794
+INTC,2011-01-31,15.0419,15.1083,14.6756,14.9794
+INTC,2011-02-01,14.9794,15.1464,14.8534,14.9931
+INTC,2011-02-02,14.9931,15.1514,14.9863,15.0478
+INTC,2011-02-03,14.9501,15.1113,14.8671,15.0537
+INTC,2011-02-04,14.9931,15.1464,14.9589,15.1338
+INTC,2011-02-07,15.1826,15.2578,15.0986,15.1386
+INTC,2011-02-08,15.1201,15.1338,14.9375,15.1064
+INTC,2011-02-09,15.0214,15.0761,14.9501,14.9794
+INTC,2011-02-10,14.9589,15.2431,14.9032,15.2168
+INTC,2011-02-11,15.0693,15.251,15.0214,15.1895
+INTC,2011-02-14,15.1113,15.2168,15.0107,15.0537
+INTC,2011-02-15,14.9931,15.04,14.8534,14.9736
+INTC,2011-02-16,15.04,15.2706,14.9589,15.1826
+INTC,2011-02-17,15.1269,15.3984,15.1269,15.334
+INTC,2011-02-18,15.419,15.502,15.3623,15.4552
+INTC,2011-02-22,15.3154,15.4883,15.1689,15.2236
+INTC,2011-02-23,15.1464,15.1601,14.6639,14.7626
+INTC,2011-02-24,14.7489,14.9443,14.6766,14.8612
+INTC,2011-02-25,15.0107,15.3555,14.9794,15.2578
+INTC,2011-02-28,15.1817,15.2431,14.914,14.9843
+INTC,2011-03-01,15.1064,15.1386,14.9032,14.9287
+INTC,2011-03-02,14.9443,15.1464,14.9375,15.0019
+INTC,2011-03-03,15.1201,15.2706,15.1113,15.2119
+INTC,2011-03-04,15.2706,15.4112,14.9375,15.0478
+INTC,2011-03-07,15.1689,15.1757,14.7138,14.8045
+INTC,2011-03-08,14.8231,14.8398,14.6708,14.7489
+INTC,2011-03-09,14.7138,14.8954,14.618,14.7987
+INTC,2011-03-10,14.6092,14.6708,14.4637,14.5115
+INTC,2011-03-11,14.3973,14.6317,14.3865,14.5681
+INTC,2011-03-14,14.4128,14.576,14.3914,14.5457
+INTC,2011-03-15,14.1374,14.1882,13.9675,14.0847
+INTC,2011-03-16,13.9743,14.2185,13.7584,13.8268
+INTC,2011-03-17,13.9792,14.0006,13.8239,13.8883
+INTC,2011-03-18,13.9382,14.0622,13.8766,13.9118
+INTC,2011-03-21,13.8766,14.2332,13.8766,14.0935
+INTC,2011-03-22,14.0935,14.109,13.945,14.0564
+INTC,2011-03-23,14.0173,14.2126,13.9675,14.1589
+INTC,2011-03-24,14.3015,14.3171,14.154,14.2263
+INTC,2011-03-25,14.1746,14.3777,14.109,14.2185
+INTC,2011-03-28,14.2673,14.4207,14.1882,14.1979
+INTC,2011-03-29,14.1481,14.1589,13.945,14.154
+INTC,2011-03-30,14.2468,14.28,14.0348,14.28
+INTC,2011-03-31,14.197,14.2195,13.9166,14.0807
+INTC,2011-04-01,14.2263,14.2263,13.6559,13.7653
+INTC,2011-04-04,13.7994,13.8209,13.5132,13.6011
+INTC,2011-04-05,13.688,13.8736,13.6509,13.7613
+INTC,2011-04-06,13.8551,13.9244,13.7584,13.9244
+INTC,2011-04-07,13.8961,14.0211,13.8365,13.9792
+INTC,2011-04-08,14.0006,14.0993,13.9216,13.9713
+INTC,2011-04-11,13.9958,14.1012,13.9675,14.0436
+INTC,2011-04-12,13.9635,14.0095,13.7466,13.7955
+INTC,2011-04-13,13.8766,13.9244,13.7653,13.8062
+INTC,2011-04-14,13.7164,13.7242,13.5494,13.6676
+INTC,2011-04-15,13.6959,13.7877,13.6363,13.7877
+INTC,2011-04-18,13.6421,13.7819,13.5777,13.6959
+INTC,2011-04-19,13.7105,13.9411,13.6959,13.8658
+INTC,2011-04-20,14.7812,14.9628,14.6219,14.9413
+INTC,2011-04-21,14.9198,14.9999,14.7899,14.9775
+INTC,2011-04-25,14.9218,15.3623,14.8896,15.3154
+INTC,2011-04-26,15.2305,15.7208,15.2236,15.6866
+INTC,2011-04-27,15.7208,15.8263,15.589,15.7961
+INTC,2011-04-28,15.6934,15.9631,15.6681,15.9143
+INTC,2011-04-29,15.9113,16.1897,15.7961,16.1585
+INTC,2011-05-02,16.0842,16.179,15.9211,15.9894
+INTC,2011-05-03,15.9211,16.3772,15.8214,16.2181
+INTC,2011-05-04,16.2112,16.5765,15.9817,16.5316
+INTC,2011-05-05,16.4427,16.7856,16.2991,16.6078
+INTC,2011-05-06,16.5023,16.5961,16.2698,16.3567
+INTC,2011-05-09,16.2698,16.3196,15.9367,16.0119
+INTC,2011-05-10,16.0842,16.3196,16.0529,16.2034
+INTC,2011-05-11,16.3656,16.6204,16.3196,16.4681
+INTC,2011-05-12,16.3656,16.7661,16.3421,16.6742
+INTC,2011-05-13,16.6537,16.7426,16.4368,16.4681
+INTC,2011-05-16,16.3772,16.849,16.3714,16.6283
+INTC,2011-05-17,16.4427,16.5814,16.2395,16.5697
+INTC,2011-05-18,16.6019,16.8568,16.5482,16.8002
+INTC,2011-05-19,16.3899,16.7924,16.3196,16.5628
+INTC,2011-05-20,16.5023,16.5628,16.2854,16.3363
+INTC,2011-05-23,16.1242,16.2034,16.0119,16.0842
+INTC,2011-05-24,16.0929,16.1174,15.8928,15.9074
+INTC,2011-05-25,15.8478,16.0618,15.7658,15.9572
+INTC,2011-05-26,15.9015,15.9279,15.7961,15.8263
+INTC,2011-05-27,15.8019,15.84,15.5547,15.627
+INTC,2011-05-31,15.7961,15.925,15.7004,15.8351
+INTC,2011-06-01,15.8078,15.8156,15.4639,15.4747
+INTC,2011-06-02,15.4747,15.7072,15.378,15.5401
+INTC,2011-06-03,15.335,15.5479,15.2431,15.2871
+INTC,2011-06-06,15.2646,15.4434,15.2373,15.3565
+INTC,2011-06-07,15.4971,15.7901,15.4747,15.5206
+INTC,2011-06-08,15.4434,15.5684,15.2871,15.3487
+INTC,2011-06-09,15.3848,15.4835,15.2646,15.3077
+INTC,2011-06-10,15.2714,15.335,14.956,15.039
+INTC,2011-06-13,15.083,15.1963,14.9716,15.0468
+INTC,2011-06-14,15.1963,15.4199,15.1592,15.3487
+INTC,2011-06-15,15.251,15.3565,15.0537,15.0683
+INTC,2011-06-16,15.0673,15.3301,14.9599,15.0673
+INTC,2011-06-17,15.2236,15.251,14.8212,14.9091
+INTC,2011-06-20,14.8925,15.0683,14.8925,14.9999
+INTC,2011-06-21,15.0918,15.2588,14.9257,15.2305
+INTC,2011-06-22,15.1817,15.2041,15.039,15.0468
+INTC,2011-06-23,14.9012,15.2793,14.8153,15.2714
+INTC,2011-06-24,15.2041,15.2959,14.9012,14.914
+INTC,2011-06-27,14.8798,15.1103,14.7733,15.0136
+INTC,2011-06-28,15.0761,15.1504,14.956,15.1191
+INTC,2011-06-29,15.1377,15.1747,14.9921,15.0468
+INTC,2011-06-30,15.124,15.632,15.1152,15.586
+INTC,2011-07-01,15.6495,15.882,15.5509,15.8459
+INTC,2011-07-05,15.9572,15.9631,15.7257,15.7883
+INTC,2011-07-06,15.7989,16.0529,15.7883,16.0032
+INTC,2011-07-07,16.1076,16.4535,16.0852,16.3469
+INTC,2011-07-08,16.1818,16.3235,16.0461,16.2474
+INTC,2011-07-11,16.0696,16.1643,15.9894,16.0774
+INTC,2011-07-12,15.9211,15.9807,15.6495,15.7941
+INTC,2011-07-13,15.879,15.9894,15.7004,15.8156
+INTC,2011-07-14,15.9015,15.967,15.627,15.6681
+INTC,2011-07-15,15.6661,15.8683,15.6222,15.7335
+INTC,2011-07-18,15.6622,15.7823,15.5323,15.6749
+INTC,2011-07-19,15.7941,16.2532,15.7883,16.2268
+INTC,2011-07-20,16.2571,16.3363,16.1135,16.1721
+INTC,2011-07-21,15.7287,16.0999,15.5948,16.0461
+INTC,2011-07-22,16.1184,16.3606,16.0236,16.2727
+INTC,2011-07-25,16.1487,16.3772,16.0383,16.2034
+INTC,2011-07-26,16.2121,16.2883,16.0628,16.1076
+INTC,2011-07-27,15.9269,16.0032,15.7179,15.8459
+INTC,2011-07-28,15.8068,16.1008,15.7032,15.8605
+INTC,2011-07-29,15.7208,15.9113,15.632,15.7081
+INTC,2011-08-01,15.9005,15.9631,15.4063,15.6495
+INTC,2011-08-02,15.5294,15.6133,15.2714,15.2793
+INTC,2011-08-03,15.3242,15.6055,15.167,15.4923
+INTC,2011-08-04,15.251,15.4923,14.8036,14.8115
+INTC,2011-08-05,14.8964,15.0585,14.3562,14.7684
+INTC,2011-08-08,14.3709,14.8231,14.2635,14.284
+INTC,2011-08-09,14.4353,14.6473,13.8658,14.6346
+INTC,2011-08-10,14.4207,14.5701,14.0436,14.154
+INTC,2011-08-11,14.3142,14.9169,14.2575,14.7479
+INTC,2011-08-12,14.7684,14.8534,14.6053,14.6678
+INTC,2011-08-15,14.7352,14.8681,14.6542,14.8398
+INTC,2011-08-16,14.7264,14.9677,14.5633,14.7684
+INTC,2011-08-17,14.6346,14.9042,14.491,14.6825
+INTC,2011-08-18,14.3064,14.3347,13.8893,14.0436
+INTC,2011-08-19,13.9499,14.1774,13.609,13.6344
+INTC,2011-08-22,13.9029,13.9811,13.6792,13.7672
+INTC,2011-08-23,13.7604,14.0026,13.7086,14.0026
+INTC,2011-08-24,13.8971,14.1257,13.7604,14.0632
+INTC,2011-08-25,14.11,14.1257,13.7819,13.7955
+INTC,2011-08-26,13.7819,14.1853,13.6862,14.0436
+INTC,2011-08-29,14.1443,14.4295,14.0857,14.4207
+INTC,2011-08-30,14.3426,14.4559,14.1491,14.3767
+INTC,2011-08-31,14.411,14.4989,14.2195,14.2966
+INTC,2011-09-01,14.3914,14.4559,14.1999,14.1999
+INTC,2011-09-02,14.0671,14.154,13.9039,13.9518
+INTC,2011-09-06,13.6627,13.9098,13.609,13.8815
+INTC,2011-09-07,14.2048,14.3044,14.115,14.2605
+INTC,2011-09-08,14.2448,14.4207,14.071,14.1325
+INTC,2011-09-09,14.0348,14.364,13.9655,13.9948
+INTC,2011-09-12,13.8815,14.4128,13.8658,14.4031
+INTC,2011-09-13,14.4353,14.8466,14.3562,14.7479
+INTC,2011-09-14,14.8163,15.2031,14.7118,14.9961
+INTC,2011-09-15,15.1445,15.3858,15.0742,15.3027
+INTC,2011-09-16,15.3086,15.6906,15.2226,15.6055
+INTC,2011-09-19,15.4532,15.6729,15.3643,15.5792
+INTC,2011-09-20,15.6222,15.9631,15.5294,15.7726
+INTC,2011-09-21,15.7423,15.9807,15.5577,15.585
+INTC,2011-09-22,15.3086,15.5577,15.1582,15.3496
+INTC,2011-09-23,15.1943,15.8204,15.0742,15.7423
+INTC,2011-09-26,15.7335,15.9446,15.4766,15.7989
+INTC,2011-09-27,15.9572,16.3235,15.8918,16.0119
+INTC,2011-09-28,16.0628,16.1292,15.839,15.8459
+INTC,2011-09-29,15.9211,16.0529,15.5343,15.7804
+INTC,2011-09-30,15.6027,15.6769,15.1474,15.1542
+INTC,2011-10-03,15.08,15.2031,14.6131,14.6473
+INTC,2011-10-04,14.5125,15.1083,14.491,15.0712
+INTC,2011-10-05,15.1083,15.6085,14.957,15.5245
+INTC,2011-10-06,15.5812,15.6681,15.3946,15.6534
+INTC,2011-10-07,15.6661,15.9807,15.5645,15.8322
+INTC,2011-10-10,15.9739,16.26,15.9631,16.2532
+INTC,2011-10-11,16.1818,16.3391,16.0628,16.3323
+INTC,2011-10-12,16.3391,16.5384,16.3235,16.4242
+INTC,2011-10-13,16.3519,16.6654,16.3078,16.6126
+INTC,2011-10-14,16.6244,16.6937,16.5179,16.6937
+INTC,2011-10-17,16.5863,16.7661,16.4388,16.5384
+INTC,2011-10-18,16.4651,16.681,16.386,16.6195
+INTC,2011-10-19,17.0444,17.4048,16.9457,17.2222
+INTC,2011-10-20,16.9282,16.9604,16.5863,16.7719
+INTC,2011-10-21,16.9457,17.231,16.9086,17.0717
+INTC,2011-10-24,17.0698,17.6119,17.0639,17.4694
+INTC,2011-10-25,17.3795,17.649,17.3306,17.4947
+INTC,2011-10-26,17.6159,17.6422,17.2916,17.5436
+INTC,2011-10-27,17.6871,17.901,17.649,17.8551
+INTC,2011-10-28,17.649,17.779,17.5679,17.7467
+INTC,2011-10-31,17.4537,17.6998,17.3951,17.4303
+INTC,2011-11-01,17.1138,17.2994,16.9214,16.978
+INTC,2011-11-02,17.0444,17.0913,16.727,16.9419
+INTC,2011-11-03,17.0386,17.3658,16.6859,17.3442
+INTC,2011-11-04,17.2378,17.2495,16.9525,17.0151
+INTC,2011-11-07,16.9995,17.4234,16.935,17.401
+INTC,2011-11-08,17.5436,17.7526,17.3863,17.7389
+INTC,2011-11-09,17.3717,17.4273,17.0561,17.0835
+INTC,2011-11-10,17.2856,17.3795,17.0151,17.2427
+INTC,2011-11-11,17.4351,17.8474,17.4146,17.8083
+INTC,2011-11-14,17.7526,17.8474,17.5436,17.649
+INTC,2011-11-15,17.6871,18.2449,17.6422,18.1599
+INTC,2011-11-16,18.0095,18.2722,17.8317,17.8747
+INTC,2011-11-17,17.8601,17.8815,17.2856,17.4429
+INTC,2011-11-18,17.2994,17.5065,17.2163,17.4088
+INTC,2011-11-21,17.2095,17.3081,16.7318,16.8949
+INTC,2011-11-22,16.7651,16.8618,16.5502,16.6566
+INTC,2011-11-23,16.4896,16.5843,16.261,16.2669
+INTC,2011-11-25,16.1428,16.6409,16.1292,16.2893
+INTC,2011-11-28,16.679,16.8949,16.6634,16.8119
+INTC,2011-11-29,16.8422,17.1294,16.7846,16.9008
+INTC,2011-11-30,17.397,17.8727,17.3619,17.8513
+INTC,2011-12-01,17.8239,17.8942,17.4869,17.8601
+INTC,2011-12-02,17.9294,18.0164,17.6295,17.6568
+INTC,2011-12-05,17.9157,18.0593,17.7653,17.9225
+INTC,2011-12-06,17.9763,18.2596,17.9138,18.1687
+INTC,2011-12-07,18.1599,18.4773,18.0095,18.3885
+INTC,2011-12-08,18.2508,18.2967,17.649,17.7096
+INTC,2011-12-09,17.528,17.9881,17.4732,17.9225
+INTC,2011-12-12,17.3589,17.4088,16.9214,17.2007
+INTC,2011-12-13,17.2427,17.2427,16.7846,16.8851
+INTC,2011-12-14,16.8197,16.8851,16.5843,16.7055
+INTC,2011-12-15,16.8696,16.9604,16.6634,16.7055
+INTC,2011-12-16,16.8197,17.1216,16.6497,16.6497
+INTC,2011-12-19,16.7484,16.8275,16.5179,16.5502
+INTC,2011-12-20,16.7992,17.1851,16.7992,17.0835
+INTC,2011-12-21,17.1782,17.2642,16.7914,16.9692
+INTC,2011-12-22,17.0786,17.2701,17.0298,17.2163
+INTC,2011-12-23,17.2769,17.4869,17.231,17.4869
+INTC,2011-12-27,17.5065,17.7038,17.4869,17.6022
+INTC,2011-12-28,17.5904,17.6022,17.3306,17.3658
+INTC,2011-12-29,17.4517,17.6159,17.401,17.5972
+INTC,2011-12-30,17.5055,17.6432,17.3755,17.3755
+INTC,2012-01-03,17.6422,17.8396,17.482,17.5904
+INTC,2012-01-04,17.6159,18.0095,17.5816,17.9968
+INTC,2012-01-05,17.9606,18.24,17.901,18.2048
+INTC,2012-01-06,18.0593,18.2048,17.9225,18.0964
+INTC,2012-01-09,18.2048,18.3211,18.0769,18.2508
+INTC,2012-01-10,18.4256,18.577,18.2811,18.3426
+INTC,2012-01-11,18.2273,18.5536,18.1609,18.494
+INTC,2012-01-12,18.5536,18.5604,18.3055,18.4578
+INTC,2012-01-13,18.4051,18.4364,17.9881,18.0164
+INTC,2012-01-17,18.03,18.2058,17.8932,17.9431
+INTC,2012-01-18,18.0164,18.2586,17.9225,18.199
+INTC,2012-01-19,18.2889,18.4022,18.1834,18.368
+INTC,2012-01-20,18.5018,18.9687,18.2742,18.9063
+INTC,2012-01-23,18.8867,19.2705,18.8788,19.1435
+INTC,2012-01-24,19.1377,19.3369,19.0703,19.2774
+INTC,2012-01-25,19.1748,19.3136,18.9912,19.2774
+INTC,2012-01-26,19.3096,19.3546,19.0644,19.1719
+INTC,2012-01-27,19.1074,19.2374,19.0566,19.1582
+INTC,2012-01-30,19.0,19.2109,18.8251,19.1651
+INTC,2012-01-31,19.2031,19.2119,18.831,18.9326
+INTC,2012-02-01,19.1651,19.2374,19.0,19.0293
+INTC,2012-02-02,19.0508,19.1651,18.9599,18.9844
+INTC,2012-02-03,19.2374,19.4689,19.2022,19.3174
+INTC,2012-02-06,19.1719,19.3096,19.0439,19.3028
+INTC,2012-02-07,19.2374,19.3174,19.0849,19.2442
+INTC,2012-02-08,19.2442,19.4972,19.2256,19.3965
+INTC,2012-02-09,19.4405,19.506,19.3477,19.4015
+INTC,2012-02-10,19.3174,19.3546,19.1074,19.2803
+INTC,2012-02-13,19.3907,19.3907,19.1582,19.2891
+INTC,2012-02-14,19.1934,19.3477,19.1445,19.3477
+INTC,2012-02-15,19.4073,19.4161,19.1445,19.2022
+INTC,2012-02-16,19.0713,19.4689,19.0351,19.3839
+INTC,2012-02-17,19.3965,19.8674,19.377,19.7736
+INTC,2012-02-21,19.7502,19.7736,19.5128,19.6202
+INTC,2012-02-22,19.548,19.7579,19.1505,19.3096
+INTC,2012-02-23,19.1934,19.4015,19.0351,19.2588
+INTC,2012-02-24,19.2891,19.3604,19.1074,19.2891
+INTC,2012-02-27,19.1582,19.6486,19.1074,19.4248
+INTC,2012-02-28,19.4542,19.7199,19.377,19.6798
+INTC,2012-02-29,19.6818,19.718,19.3917,19.419
+INTC,2012-03-01,19.5538,19.6066,19.296,19.4015
+INTC,2012-03-02,19.4318,19.5294,19.3389,19.4483
+INTC,2012-03-05,19.4248,19.4405,19.0439,19.1719
+INTC,2012-03-06,18.9755,19.2374,18.9286,19.2169
+INTC,2012-03-07,19.1719,19.506,19.1582,19.4405
+INTC,2012-03-08,19.5128,19.5323,19.3243,19.3907
+INTC,2012-03-09,19.462,19.6281,19.4073,19.5538
+INTC,2012-03-12,19.5402,19.5616,19.4405,19.4972
+INTC,2012-03-13,19.5919,19.8674,19.5919,19.8576
+INTC,2012-03-14,19.8293,20.1546,19.7502,19.8371
+INTC,2012-03-15,19.842,20.1185,19.8175,20.0481
+INTC,2012-03-16,20.096,20.2005,20.0119,20.0354
+INTC,2012-03-19,19.9641,20.1546,19.8957,20.0412
+INTC,2012-03-20,19.972,20.1546,19.9094,20.0481
+INTC,2012-03-21,20.1038,20.1487,20.0119,20.0608
+INTC,2012-03-22,20.0412,20.1917,19.9455,20.1546
+INTC,2012-03-23,20.1849,20.221,19.9963,20.1409
+INTC,2012-03-26,20.2268,20.4183,20.2005,20.3636
+INTC,2012-03-27,20.4026,20.4291,20.2766,20.3636
+INTC,2012-03-28,20.3216,20.4105,20.0803,20.0803
+INTC,2012-03-29,20.0687,20.3568,19.9875,20.3412
+INTC,2012-03-30,20.4994,20.5521,20.2425,20.3109
+INTC,2012-04-02,20.2268,20.5521,20.221,20.5003
+INTC,2012-04-03,20.4447,20.4975,20.1859,20.3089
+INTC,2012-04-04,20.1331,20.2493,19.9377,20.179
+INTC,2012-04-05,20.1331,20.3021,20.0803,20.2786
+INTC,2012-04-09,20.0354,20.1546,19.9319,20.054
+INTC,2012-04-10,20.0119,20.1253,19.801,19.8293
+INTC,2012-04-11,19.9963,20.2268,19.9582,20.1185
+INTC,2012-04-12,20.2064,20.6029,20.178,20.5726
+INTC,2012-04-13,20.4828,20.514,20.2874,20.2943
+INTC,2012-04-16,20.4183,20.6244,20.3284,20.5248
+INTC,2012-04-17,20.5571,20.7895,20.5268,20.5687
+INTC,2012-04-18,19.924,20.3069,19.8371,20.1917
+INTC,2012-04-19,20.1321,20.2923,19.8254,20.0051
+INTC,2012-04-20,20.0266,20.2073,19.9162,19.9377
+INTC,2012-04-23,19.7424,19.9172,19.6798,19.8293
+INTC,2012-04-24,19.7579,19.9377,19.6798,19.7268
+INTC,2012-04-25,19.8175,20.1634,19.7579,20.1253
+INTC,2012-04-26,20.0803,20.4447,20.0471,20.389
+INTC,2012-04-27,20.3089,20.6069,20.3021,20.5043
+INTC,2012-04-30,20.5316,20.6117,20.4417,20.5248
+INTC,2012-05-01,20.5687,20.9878,20.4975,20.9126
+INTC,2012-05-02,20.8178,21.149,20.7426,21.0786
+INTC,2012-05-03,21.2925,21.2994,20.6831,20.7817
+INTC,2012-05-04,20.6069,20.6488,20.2571,20.3021
+INTC,2012-05-07,20.2493,20.3587,20.1194,20.2015
+INTC,2012-05-08,19.9953,20.0803,19.6544,19.9162
+INTC,2012-05-09,19.7033,19.9016,19.4649,19.7834
+INTC,2012-05-10,19.8938,19.9778,19.6173,19.8245
+INTC,2012-05-11,19.8352,20.3382,19.7892,20.1038
+INTC,2012-05-14,19.9016,19.9377,19.5578,19.6544
+INTC,2012-05-15,19.6818,19.8293,19.5157,19.5578
+INTC,2012-05-16,19.5811,19.6398,19.2745,19.2823
+INTC,2012-05-17,19.2667,19.3975,19.0566,19.0566
+INTC,2012-05-18,19.0918,19.3341,18.9521,18.9677
+INTC,2012-05-21,18.9589,19.0566,18.6854,19.0293
+INTC,2012-05-22,19.1162,19.122,18.7528,18.9394
+INTC,2012-05-23,18.5321,18.5653,18.1316,18.5076
+INTC,2012-05-24,18.6043,18.7597,18.4149,18.6629
+INTC,2012-05-25,18.7147,18.8066,18.6043,18.7304
+INTC,2012-05-29,18.9462,19.1513,18.8154,18.9844
+INTC,2012-05-30,18.8447,19.0566,18.7743,19.0156
+INTC,2012-05-31,18.7626,18.9649,18.703,18.8036
+INTC,2012-06-01,18.4823,18.7089,18.2762,18.2927
+INTC,2012-06-04,18.3924,18.4549,18.0769,18.2215
+INTC,2012-06-05,18.2215,18.6043,18.1932,18.5028
+INTC,2012-06-06,18.5653,19.0,18.5028,18.9677
+INTC,2012-06-07,19.1866,19.2344,18.8379,18.876
+INTC,2012-06-08,18.831,19.2667,18.8066,19.2178
+INTC,2012-06-11,19.3184,19.378,18.8916,18.9121
+INTC,2012-06-12,19.0088,19.3116,18.9521,19.2979
+INTC,2012-06-13,19.254,19.544,19.1651,19.3116
+INTC,2012-06-14,19.3419,19.6915,19.2266,19.632
+INTC,2012-06-15,19.6613,19.9641,19.5578,19.8938
+INTC,2012-06-18,19.8576,20.0872,19.8068,19.9533
+INTC,2012-06-19,20.0745,20.1038,19.8293,20.0188
+INTC,2012-06-20,19.9953,20.1927,19.924,20.1126
+INTC,2012-06-21,20.0188,20.0745,19.3634,19.4346
+INTC,2012-06-22,19.5578,19.6173,19.4034,19.6026
+INTC,2012-06-25,19.3556,19.3917,18.831,18.9521
+INTC,2012-06-26,19.0351,19.122,18.7304,18.9199
+INTC,2012-06-27,19.0,19.1651,18.9589,19.0762
+INTC,2012-06-28,18.9199,18.9394,18.5164,18.7939
+INTC,2012-06-29,19.122,19.3917,19.0713,19.3917
+INTC,2012-07-02,19.2891,19.4513,19.2031,19.4034
+INTC,2012-07-03,19.4366,19.547,19.3263,19.547
+INTC,2012-07-05,19.5119,19.5323,19.1856,19.3184
+INTC,2012-07-06,19.2384,19.2823,18.8691,19.0351
+INTC,2012-07-09,18.9521,19.0713,18.7802,19.0439
+INTC,2012-07-10,18.8066,19.2266,18.5076,18.5965
+INTC,2012-07-11,18.6043,18.6425,18.3533,18.4765
+INTC,2012-07-12,18.3084,18.3162,17.9587,18.0027
+INTC,2012-07-13,18.0427,18.4765,18.0182,18.3709
+INTC,2012-07-16,18.3601,18.4149,18.1932,18.284
+INTC,2012-07-17,18.4315,18.6727,18.0808,18.4696
+INTC,2012-07-18,18.3308,19.2266,18.2273,19.0693
+INTC,2012-07-19,19.1729,19.1729,18.788,18.9589
+INTC,2012-07-20,18.8261,18.9169,18.5575,18.5732
+INTC,2012-07-23,18.2283,18.4549,18.0457,18.3788
+INTC,2012-07-24,18.3308,18.3523,18.0329,18.1912
+INTC,2012-07-25,18.2068,18.5712,18.1932,18.284
+INTC,2012-07-26,18.622,18.7949,18.4402,18.5575
+INTC,2012-07-27,18.6864,18.9649,18.5331,18.9306
+INTC,2012-07-30,18.9013,19.0625,18.6864,18.748
+INTC,2012-07-31,18.744,18.9462,18.7001,18.7001
+INTC,2012-08-01,18.7949,18.9169,18.6796,18.8652
+INTC,2012-08-02,18.7333,19.1064,18.6864,18.8574
+INTC,2012-08-03,19.2667,19.3429,19.0693,19.253
+INTC,2012-08-06,19.2452,19.4952,19.2334,19.3116
+INTC,2012-08-07,19.42,19.5528,19.3429,19.4533
+INTC,2012-08-08,19.4366,19.6271,19.3038,19.5275
+INTC,2012-08-09,19.5528,19.7365,19.503,19.5988
+INTC,2012-08-10,19.5988,19.7433,19.4737,19.7286
+INTC,2012-08-13,19.6417,19.6945,19.3858,19.5909
+INTC,2012-08-14,19.673,19.6798,19.3644,19.4366
+INTC,2012-08-15,19.253,19.4288,19.2266,19.2823
+INTC,2012-08-16,19.4044,19.5607,19.3341,19.5187
+INTC,2012-08-17,19.503,19.547,19.2384,19.3263
+INTC,2012-08-20,19.2452,19.3263,19.1582,19.253
+INTC,2012-08-21,19.3263,19.3341,19.0742,19.1651
+INTC,2012-08-22,19.0058,19.0909,18.8329,18.8876
+INTC,2012-08-23,18.7773,18.7773,18.2996,18.3788
+INTC,2012-08-24,18.3846,18.4002,18.1296,18.282
+INTC,2012-08-27,18.2459,18.3065,18.1667,18.2341
+INTC,2012-08-28,18.199,18.3601,18.1141,18.3523
+INTC,2012-08-29,18.2996,18.324,18.0124,18.1062
+INTC,2012-08-30,18.0329,18.0866,17.7262,17.8141
+INTC,2012-08-31,17.9841,18.3523,17.9714,18.2273
+INTC,2012-09-04,18.3709,18.3914,17.8141,17.9235
+INTC,2012-09-05,17.9089,18.1912,17.7565,17.901
+INTC,2012-09-06,17.9626,18.4227,17.9548,18.4149
+INTC,2012-09-07,17.7136,18.1296,17.6217,17.7565
+INTC,2012-09-10,17.5816,18.0583,17.0073,17.0737
+INTC,2012-09-11,17.102,17.3609,17.0307,17.1323
+INTC,2012-09-12,17.1694,17.3081,16.9272,17.0229
+INTC,2012-09-13,16.8921,17.1821,16.7592,17.1372
+INTC,2012-09-14,17.2134,17.2759,17.0512,17.1538
+INTC,2012-09-17,17.0942,17.2065,16.9995,17.1108
+INTC,2012-09-18,17.1108,17.2632,16.9858,17.1538
+INTC,2012-09-19,17.2485,17.2573,16.9858,16.9916
+INTC,2012-09-20,16.9447,17.0161,16.8754,17.0161
+INTC,2012-09-21,17.0454,17.0805,16.8921,16.978
+INTC,2012-09-24,16.8305,16.8461,16.5297,16.7338
+INTC,2012-09-25,16.8461,16.8588,16.5219,16.5384
+INTC,2012-09-26,16.5697,16.6996,16.4984,16.6224
+INTC,2012-09-27,16.7065,16.9858,16.6224,16.9409
+INTC,2012-09-28,16.9272,16.9272,16.5814,16.6312
+INTC,2012-10-01,16.6996,17.0073,16.6479,16.6996
+INTC,2012-10-02,16.8012,16.8823,16.6312,16.7661
+INTC,2012-10-03,16.7787,16.8588,16.5062,16.555
+INTC,2012-10-04,16.5765,16.6029,16.3469,16.4926
+INTC,2012-10-05,16.6312,16.808,16.5765,16.6479
+INTC,2012-10-08,16.6029,16.6029,16.4427,16.5219
+INTC,2012-10-09,16.2639,16.2874,16.0363,16.0774
+INTC,2012-10-10,16.0774,16.1447,15.9289,15.9689
+INTC,2012-10-11,16.052,16.0608,15.7961,15.9152
+INTC,2012-10-12,15.8371,16.0393,15.7042,15.7668
+INTC,2012-10-15,15.8048,16.0774,15.7853,15.9543
+INTC,2012-10-16,16.1389,16.4926,16.1135,16.4046
+INTC,2012-10-17,15.6124,16.1301,15.6045,15.9934
+INTC,2012-10-18,16.0158,16.0363,15.8517,15.9074
+INTC,2012-10-19,15.9074,15.9211,15.5762,15.6045
+INTC,2012-10-22,15.7062,15.8302,15.6338,15.753
+INTC,2012-10-23,15.6495,15.9767,15.6338,15.8449
+INTC,2012-10-24,15.9543,15.9611,15.712,15.7521
+INTC,2012-10-25,15.8371,15.967,15.7921,15.9221
+INTC,2012-10-26,15.9767,16.1595,15.8517,16.1135
+INTC,2012-10-31,16.1525,16.2161,15.8449,15.8771
+INTC,2012-11-01,15.9689,16.4505,15.9464,16.3391
+INTC,2012-11-02,16.4378,16.5462,16.1595,16.1926
+INTC,2012-11-05,16.3303,16.3958,16.1106,16.1975
+INTC,2012-11-06,16.1154,16.3128,16.0393,16.1154
+INTC,2012-11-07,15.9709,15.9787,15.4981,15.5069
+INTC,2012-11-08,15.4981,15.671,15.4414,15.4492
+INTC,2012-11-09,15.4337,15.6779,15.4249,15.4249
+INTC,2012-11-12,15.4835,15.5069,15.3145,15.3956
+INTC,2012-11-13,15.2539,15.4414,14.9648,15.038
+INTC,2012-11-14,15.1416,15.2031,14.7948,14.8017
+INTC,2012-11-15,14.8388,15.0449,14.8153,14.8544
+INTC,2012-11-16,14.8691,15.0254,14.659,14.9736
+INTC,2012-11-19,14.8212,15.166,14.6327,15.0175
+INTC,2012-11-20,14.744,14.744,14.3514,14.4686
+INTC,2012-11-21,14.4774,14.4979,14.2585,14.3562
+INTC,2012-11-23,14.4832,14.7118,14.4686,14.6268
+INTC,2012-11-26,14.6024,14.7724,14.5486,14.7499
+INTC,2012-11-27,14.7948,14.9736,14.7724,14.7802
+INTC,2012-11-28,14.7499,14.913,14.5663,14.8886
+INTC,2012-11-29,14.704,14.8622,14.4334,14.4832
+INTC,2012-11-30,14.5663,14.659,14.3992,14.5095
+INTC,2012-12-03,14.744,14.7724,14.4617,14.49
+INTC,2012-12-04,14.5575,14.8691,14.5398,14.8095
+INTC,2012-12-05,14.7899,14.8466,14.6385,14.7206
+INTC,2012-12-06,14.8212,15.0449,14.8095,14.9491
+INTC,2012-12-07,15.0761,15.0996,14.8544,14.9491
+INTC,2012-12-10,14.9423,14.958,14.8153,14.8905
+INTC,2012-12-11,14.9491,15.3809,14.9423,15.3145
+INTC,2012-12-12,15.4678,15.5655,15.2315,15.3282
+INTC,2012-12-13,15.3007,15.5138,15.1562,15.1953
+INTC,2012-12-14,15.2168,15.3809,15.0918,15.2246
+INTC,2012-12-17,15.2315,15.3438,15.0996,15.2539
+INTC,2012-12-18,15.335,15.5655,15.2539,15.5441
+INTC,2012-12-19,15.627,15.8048,15.4678,15.6486
+INTC,2012-12-20,15.7189,15.7521,15.4835,15.5929
+INTC,2012-12-21,15.3223,15.4639,15.1875,15.3956
+INTC,2012-12-24,15.335,15.3731,15.2119,15.3067
+INTC,2012-12-26,15.3809,15.5226,15.3067,15.3145
+INTC,2012-12-27,15.3496,15.3956,15.0605,15.2119
+INTC,2012-12-28,15.0918,15.1953,14.9873,15.0039
+INTC,2012-12-31,15.0449,15.3223,14.9491,15.292
+INTC,2013-01-02,15.6847,15.8517,15.6095,15.8517
+INTC,2013-01-03,15.8683,15.9308,15.6779,15.8097
+INTC,2013-01-04,15.8302,15.8605,15.6095,15.6906
+INTC,2013-01-07,15.7843,15.9074,15.7042,15.7598
+INTC,2013-01-08,15.7443,15.9865,15.587,15.6408
+INTC,2013-01-09,15.7355,15.9221,15.7189,15.9074
+INTC,2013-01-10,16.0236,16.1809,15.967,16.1643
+INTC,2013-01-11,16.1643,16.3684,16.1418,16.3128
+INTC,2013-01-14,16.2991,16.4114,16.1262,16.3128
+INTC,2013-01-15,16.2767,16.4114,16.1487,16.2278
+INTC,2013-01-16,16.2492,16.4613,16.2043,16.3958
+INTC,2013-01-17,16.4037,17.1,16.3958,16.8178
+INTC,2013-01-18,15.8371,15.9025,15.5929,15.7598
+INTC,2013-01-22,15.7843,15.7921,15.5929,15.6964
+INTC,2013-01-23,15.7189,15.7355,15.6017,15.6554
+INTC,2013-01-24,15.6486,15.7042,15.5226,15.5352
+INTC,2013-01-25,15.6017,15.627,15.4835,15.5441
+INTC,2013-01-28,15.5812,15.6408,15.5655,15.6095
+INTC,2013-01-29,15.6408,15.7961,15.5812,15.7843
+INTC,2013-01-30,15.7921,15.9161,15.7355,15.8449
+INTC,2013-01-31,15.7961,15.8097,15.587,15.6017
+INTC,2013-02-01,15.712,15.8371,15.6408,15.8302
+INTC,2013-02-04,15.7961,15.8517,15.6847,15.6906
+INTC,2013-02-05,15.8419,15.9855,15.7892,15.8762
+INTC,2013-02-06,15.8497,15.8908,15.6749,15.7325
+INTC,2013-02-07,15.7159,15.7159,15.5166,15.5968
+INTC,2013-02-08,15.6671,15.8078,15.6515,15.7403
+INTC,2013-02-11,15.7403,15.7892,15.6808,15.7648
+INTC,2013-02-12,15.7648,15.9289,15.7325,15.882
+INTC,2013-02-13,15.9074,15.966,15.8497,15.9289
+INTC,2013-02-14,15.8351,15.9543,15.7892,15.9143
+INTC,2013-02-15,15.8908,15.966,15.7325,15.8214
+INTC,2013-02-19,15.8762,15.9005,15.7892,15.8019
+INTC,2013-02-20,15.8078,15.8166,15.5166,15.5372
+INTC,2013-02-21,15.5538,15.5606,15.08,15.1777
+INTC,2013-02-22,15.2373,15.3575,15.0663,15.3067
+INTC,2013-02-25,15.4171,15.4766,15.1631,15.1631
+INTC,2013-02-26,15.3575,15.628,15.2999,15.4259
+INTC,2013-02-27,15.4424,15.7726,15.3741,15.6866
+INTC,2013-02-28,15.6749,15.8019,15.6045,15.6515
+INTC,2013-03-01,15.584,15.882,15.4855,15.7648
+INTC,2013-03-04,15.8585,15.9601,15.7081,15.9464
+INTC,2013-03-05,15.9953,16.1818,15.966,16.1232
+INTC,2013-03-06,16.135,16.3245,16.1232,16.302
+INTC,2013-03-07,16.3401,16.4828,16.302,16.4075
+INTC,2013-03-08,16.4535,16.5189,16.0959,16.1741
+INTC,2013-03-11,16.135,16.2952,15.9543,16.2571
+INTC,2013-03-12,16.2376,16.2874,16.0803,16.2219
+INTC,2013-03-13,16.1575,16.2639,16.0803,16.2376
+INTC,2013-03-14,16.2952,16.3782,16.1232,16.2297
+INTC,2013-03-15,16.2063,16.2639,15.9464,16.0227
+INTC,2013-03-18,15.9211,16.1116,15.882,15.9376
+INTC,2013-03-19,15.9376,16.01,15.7482,15.8419
+INTC,2013-03-20,15.9699,16.01,15.8214,15.8762
+INTC,2013-03-21,15.7482,15.8419,15.6671,15.7726
+INTC,2013-03-22,15.8497,15.9953,15.8019,15.9855
+INTC,2013-03-25,16.0305,16.0549,15.8019,15.8497
+INTC,2013-03-26,15.9543,16.3167,15.9289,16.3078
+INTC,2013-03-27,16.2063,16.4749,16.1232,16.3646
+INTC,2013-03-28,16.3782,16.4232,16.1818,16.3646
+INTC,2013-04-01,16.2444,16.2639,15.9787,16.0636
+INTC,2013-04-02,16.1262,16.1741,15.9787,16.0803
+INTC,2013-04-03,16.0803,16.1154,15.7482,15.7814
+INTC,2013-04-04,15.7814,15.882,15.7081,15.8419
+INTC,2013-04-05,15.6944,15.7159,15.5538,15.6944
+INTC,2013-04-08,15.6603,15.8078,15.5899,15.8078
+INTC,2013-04-09,15.8214,16.4075,15.7892,16.302
+INTC,2013-04-10,16.2805,16.8041,16.2707,16.6869
+INTC,2013-04-11,16.2874,16.4232,16.1116,16.3646
+INTC,2013-04-12,16.2952,16.3401,16.0959,16.2444
+INTC,2013-04-15,16.1154,16.2707,16.01,16.0227
+INTC,2013-04-16,16.0959,16.4388,16.0549,16.432
+INTC,2013-04-17,16.3343,16.5951,16.1653,16.4388
+INTC,2013-04-18,16.5257,16.7904,16.4153,16.6712
+INTC,2013-04-19,16.7005,16.8275,16.6479,16.8187
+INTC,2013-04-22,16.85,17.1949,16.7523,17.1489
+INTC,2013-04-23,17.228,17.5787,17.187,17.523
+INTC,2013-04-24,17.4869,17.8327,17.4263,17.735
+INTC,2013-04-25,17.7272,17.8922,17.481,17.523
+INTC,2013-04-26,17.4732,17.6568,17.3452,17.5386
+INTC,2013-04-29,17.5543,17.862,17.5386,17.8083
+INTC,2013-04-30,17.778,17.9889,17.7194,17.9518
+INTC,2013-05-01,17.8561,18.115,17.8493,17.9821
+INTC,2013-05-02,17.7858,18.1023,17.7438,18.074
+INTC,2013-05-03,18.327,18.327,18.1209,18.1277
+INTC,2013-05-06,18.2859,18.3202,18.0457,18.0916
+INTC,2013-05-07,18.1355,18.3504,18.1121,18.2684
+INTC,2013-05-08,18.1912,18.3758,18.1277,18.3504
+INTC,2013-05-09,18.3113,18.5897,18.2351,18.4315
+INTC,2013-05-10,18.4773,18.5682,18.4227,18.536
+INTC,2013-05-13,18.4705,18.5282,18.1824,18.2205
+INTC,2013-05-14,18.2205,18.2859,17.9929,18.0369
+INTC,2013-05-15,18.0778,18.3113,18.0144,18.3113
+INTC,2013-05-16,18.2058,18.4627,18.1033,18.1121
+INTC,2013-05-17,18.2469,18.327,18.0828,18.1912
+INTC,2013-05-20,18.2205,18.3504,18.158,18.2205
+INTC,2013-05-21,18.2351,18.3504,18.158,18.2684
+INTC,2013-05-22,18.2547,18.5624,18.1121,18.2136
+INTC,2013-05-23,18.0691,18.2469,18.0369,18.199
+INTC,2013-05-24,18.0984,18.1912,17.8415,18.0984
+INTC,2013-05-28,18.2771,18.4627,18.158,18.2205
+INTC,2013-05-29,18.1277,18.448,18.0778,18.3631
+INTC,2013-05-30,18.3709,18.536,18.3202,18.3202
+INTC,2013-05-31,18.3397,18.6952,18.2576,18.367
+INTC,2013-06-03,18.8242,19.2549,18.7871,19.0957
+INTC,2013-06-04,19.3399,19.6574,19.1778,19.1856
+INTC,2013-06-05,18.999,19.128,18.6493,18.6874
+INTC,2013-06-06,18.7265,18.871,18.3631,18.6493
+INTC,2013-06-07,18.4627,18.6874,18.327,18.6034
+INTC,2013-06-10,18.6952,18.9834,18.6425,18.9238
+INTC,2013-06-11,18.7871,18.9736,18.6356,18.6952
+INTC,2013-06-12,18.8867,18.916,18.4705,18.5048
+INTC,2013-06-13,18.5048,18.9238,18.4627,18.9081
+INTC,2013-06-14,18.9306,19.0225,18.7939,18.8554
+INTC,2013-06-17,18.999,19.1778,18.8467,18.9902
+INTC,2013-06-18,18.9657,19.4044,18.9657,19.2705
+INTC,2013-06-19,19.2872,19.4288,18.916,18.916
+INTC,2013-06-20,18.7109,18.7265,18.2351,18.2947
+INTC,2013-06-21,18.3904,18.4227,18.2273,18.3015
+INTC,2013-06-24,18.2205,18.327,17.7136,17.8415
+INTC,2013-06-25,18.028,18.1121,17.8346,18.0691
+INTC,2013-06-26,18.3113,18.3436,18.0778,18.158
+INTC,2013-06-27,18.2351,18.4227,18.1658,18.199
+INTC,2013-06-28,18.2722,18.6415,18.1218,18.5028
+INTC,2013-07-01,18.4227,18.4773,18.0369,18.0778
+INTC,2013-07-02,18.0593,18.1912,17.8093,17.945
+INTC,2013-07-03,17.9303,18.0828,17.7438,17.9773
+INTC,2013-07-05,18.1209,18.2205,17.9079,18.2058
+INTC,2013-07-08,18.0525,18.0916,17.4254,17.5377
+INTC,2013-07-09,17.6275,17.7204,17.4859,17.5065
+INTC,2013-07-10,17.5065,17.6275,17.1303,17.5934
+INTC,2013-07-11,17.8258,18.158,17.7575,18.1512
+INTC,2013-07-12,18.1209,18.158,17.8932,18.0828
+INTC,2013-07-15,18.0369,18.1355,17.9773,18.1121
+INTC,2013-07-16,18.158,18.3836,18.0828,18.3504
+INTC,2013-07-17,18.3836,18.4843,18.1912,18.2684
+INTC,2013-07-18,17.7575,17.8639,17.5211,17.5866
+INTC,2013-07-19,17.4859,17.5133,17.2583,17.4303
+INTC,2013-07-22,17.4566,17.4927,17.1977,17.23
+INTC,2013-07-23,17.2886,17.3941,17.1303,17.2144
+INTC,2013-07-24,17.3502,17.4029,17.1225,17.3502
+INTC,2013-07-25,17.2886,17.4478,17.2661,17.4478
+INTC,2013-07-26,17.357,17.5992,17.3267,17.5992
+INTC,2013-07-29,17.5289,17.6275,17.4566,17.5866
+INTC,2013-07-30,17.6275,17.779,17.6139,17.6901
+INTC,2013-07-31,17.6754,17.7507,17.5992,17.649
+INTC,2013-08-01,17.7136,17.7731,17.4166,17.5533
+INTC,2013-08-02,17.5377,17.5709,17.4029,17.5709
+INTC,2013-08-05,17.5738,17.5904,17.4586,17.5093
+INTC,2013-08-06,17.483,17.5172,17.3521,17.4195
+INTC,2013-08-07,17.3521,17.4108,17.231,17.3433
+INTC,2013-08-08,17.396,17.4048,17.1216,17.1518
+INTC,2013-08-09,17.1216,17.231,17.0454,17.1977
+INTC,2013-08-12,17.1743,17.3433,17.1518,17.2954
+INTC,2013-08-13,17.3355,17.3433,17.106,17.2065
+INTC,2013-08-14,17.106,17.3726,17.0767,17.2427
+INTC,2013-08-15,17.0239,17.1216,16.7856,16.8305
+INTC,2013-08-16,16.8549,16.9497,16.723,16.7465
+INTC,2013-08-19,16.8686,17.3433,16.8471,17.0239
+INTC,2013-08-20,17.0454,17.3287,17.0396,17.2065
+INTC,2013-08-21,17.2065,17.2505,16.8549,16.9379
+INTC,2013-08-22,17.0073,17.106,16.9379,17.0073
+INTC,2013-08-23,17.0679,17.2427,17.061,17.1431
+INTC,2013-08-26,17.1138,17.2065,16.9848,17.0161
+INTC,2013-08-27,16.9174,16.976,16.807,16.9497
+INTC,2013-08-28,16.9575,17.1216,16.9106,17.0239
+INTC,2013-08-29,16.9916,17.1353,16.8471,16.8549
+INTC,2013-08-30,17.1499,17.1587,16.8901,16.9467
+INTC,2013-09-03,16.9663,16.9916,16.7856,16.8598
+INTC,2013-09-04,17.0982,17.4048,17.0239,17.2954
+INTC,2013-09-05,17.3287,17.3658,17.1812,17.2671
+INTC,2013-09-06,17.3355,17.4331,17.1138,17.3209
+INTC,2013-09-09,17.3599,17.5982,17.3433,17.5005
+INTC,2013-09-10,17.6247,17.6715,17.5172,17.567
+INTC,2013-09-11,17.5005,17.5573,17.3521,17.4263
+INTC,2013-09-12,17.4048,17.4507,17.2671,17.2896
+INTC,2013-09-13,17.6119,17.9225,17.6041,17.9079
+INTC,2013-09-16,18.07,18.1131,17.8415,17.8717
+INTC,2013-09-17,18.1003,18.2498,18.0847,18.1374
+INTC,2013-09-18,18.2234,18.2722,18.0017,18.2576
+INTC,2013-09-19,18.2987,18.3944,18.2156,18.2722
+INTC,2013-09-20,18.2899,18.3055,18.0076,18.1599
+INTC,2013-09-23,18.1043,18.2234,18.0378,18.0457
+INTC,2013-09-24,18.0154,18.2234,18.0154,18.1131
+INTC,2013-09-25,18.1687,18.1932,18.0154,18.1043
+INTC,2013-09-26,18.1443,18.1843,17.7262,17.8864
+INTC,2013-09-27,17.7331,17.8717,17.483,17.5573
+INTC,2013-09-30,17.5191,17.8689,17.4273,17.6764
+INTC,2013-10-01,17.5328,17.6041,17.3433,17.4419
+INTC,2013-10-02,17.3521,17.4967,17.3209,17.4879
+INTC,2013-10-03,17.4331,17.4507,17.1909,17.2671
+INTC,2013-10-04,17.2671,17.4586,17.2671,17.4263
+INTC,2013-10-07,17.3521,17.5738,17.2427,17.4419
+INTC,2013-10-08,17.4742,17.483,17.1743,17.1743
+INTC,2013-10-09,17.1977,17.5406,17.1743,17.2593
+INTC,2013-10-10,17.567,17.7419,17.5093,17.6461
+INTC,2013-10-11,17.4419,17.7712,17.4331,17.7633
+INTC,2013-10-14,17.6325,17.945,17.5982,17.9147
+INTC,2013-10-15,17.8776,18.0212,17.8161,17.8717
+INTC,2013-10-16,17.7712,18.1374,17.7419,18.1003
+INTC,2013-10-17,18.0154,18.2899,17.945,18.2722
+INTC,2013-10-18,18.2303,18.324,18.0925,18.2429
+INTC,2013-10-21,18.2899,18.4686,18.2,18.4452
+INTC,2013-10-22,18.4686,18.4891,18.3465,18.3876
+INTC,2013-10-23,18.2811,18.3729,18.0017,18.1374
+INTC,2013-10-24,18.2303,18.3142,18.1687,18.1687
+INTC,2013-10-25,18.4187,18.5164,18.3533,18.5164
+INTC,2013-10-28,18.4745,18.7109,18.4686,18.6112
+INTC,2013-10-29,18.6415,18.8467,18.6015,18.7353
+INTC,2013-10-30,18.7421,18.8467,18.6415,18.7177
+INTC,2013-10-31,18.9091,19.0703,18.8388,18.871
+INTC,2013-11-01,18.7265,18.8329,18.5028,18.5887
+INTC,2013-11-04,18.5809,18.6415,18.453,18.5253
+INTC,2013-11-05,18.448,18.5917,18.3338,18.5301
+INTC,2013-11-06,18.5565,18.748,18.4217,18.7011
+INTC,2013-11-07,18.7929,18.7988,18.5048,18.5555
+INTC,2013-11-08,18.5389,18.5917,18.3826,18.578
+INTC,2013-11-11,18.5389,18.7333,18.4559,18.6386
+INTC,2013-11-12,18.5008,18.8965,18.492,18.8388
+INTC,2013-11-13,18.7011,18.9844,18.6611,18.9687
+INTC,2013-11-14,18.8388,18.8965,18.7783,18.8066
+INTC,2013-11-15,18.8154,18.9316,18.7011,18.9091
+INTC,2013-11-18,18.9775,19.0498,18.8798,18.9687
+INTC,2013-11-19,19.0762,19.1758,18.9775,19.0498
+INTC,2013-11-20,19.0498,19.1435,18.8632,18.9384
+INTC,2013-11-21,18.9775,19.503,18.9091,19.4571
+INTC,2013-11-22,18.8965,18.9013,18.3826,18.4061
+INTC,2013-11-25,18.5204,18.5204,18.1218,18.3172
+INTC,2013-11-26,18.3485,18.3758,18.1374,18.2391
+INTC,2013-11-27,18.2313,18.448,18.1374,18.4315
+INTC,2013-11-29,18.4315,18.5008,18.326,18.3826
+INTC,2013-12-02,18.5008,18.5048,18.2391,18.2742
+INTC,2013-12-03,18.282,18.2996,18.0457,18.1609
+INTC,2013-12-04,18.1374,18.3894,18.1374,18.3084
+INTC,2013-12-05,18.369,18.7783,18.3172,18.7099
+INTC,2013-12-06,19.2549,19.4718,19.0849,19.1435
+INTC,2013-12-09,19.1553,19.3419,19.0332,19.2276
+INTC,2013-12-10,19.1553,19.2549,19.0195,19.1435
+INTC,2013-12-11,19.0762,19.1846,18.8154,18.831
+INTC,2013-12-12,19.0644,19.1934,18.831,18.871
+INTC,2013-12-13,18.6611,18.8876,18.6318,18.7333
+INTC,2013-12-16,18.7861,19.0556,18.7636,18.8554
+INTC,2013-12-17,18.8242,19.1006,18.7988,19.0195
+INTC,2013-12-18,19.0556,19.4327,18.9179,19.3947
+INTC,2013-12-19,19.3731,19.4649,19.1934,19.3887
+INTC,2013-12-20,19.3654,19.548,19.3096,19.3243
+INTC,2013-12-23,19.4884,19.6104,19.4161,19.5284
+INTC,2013-12-24,19.5705,19.7579,19.548,19.6104
+INTC,2013-12-26,19.6104,19.8215,19.6104,19.8215
+INTC,2013-12-27,19.8576,19.8967,19.6486,19.7404
+INTC,2013-12-30,19.7951,19.9357,19.7404,19.9357
+INTC,2013-12-31,19.9045,20.0803,19.8733,20.0129
+INTC,2014-01-02,19.8811,19.9114,19.6417,19.8879
+INTC,2014-01-03,19.9427,19.97,19.7404,19.8811
+INTC,2014-01-06,19.8743,19.8879,19.6261,19.6349
+INTC,2014-01-07,19.6975,19.8391,19.6417,19.7238
+INTC,2014-01-08,19.7736,19.8283,19.5119,19.6104
+INTC,2014-01-09,19.6261,19.7033,19.4718,19.5197
+INTC,2014-01-10,19.6662,19.9357,19.6662,19.6887
+INTC,2014-01-13,19.7404,20.0452,19.6036,19.6662
+INTC,2014-01-14,20.051,20.475,19.97,20.4437
+INTC,2014-01-15,20.6069,20.9135,20.5218,20.5678
+INTC,2014-01-16,20.5443,20.6205,20.305,20.4662
+INTC,2014-01-17,19.5548,19.9427,19.4718,19.9357
+INTC,2014-01-21,19.8967,19.8967,19.4884,19.7326
+INTC,2014-01-22,19.5802,19.6975,19.3947,19.5197
+INTC,2014-01-23,19.4063,19.4718,19.2031,19.3819
+INTC,2014-01-24,19.1846,19.4248,19.1182,19.1358
+INTC,2014-01-27,19.0918,19.2705,19.0195,19.0644
+INTC,2014-01-28,19.0644,19.3174,18.9462,19.2031
+INTC,2014-01-29,19.0849,19.2481,18.9932,19.0332
+INTC,2014-01-30,19.0849,19.1934,18.9258,19.0762
+INTC,2014-01-31,18.8554,19.0127,18.8154,18.9258
+INTC,2014-02-03,18.8965,18.9013,18.4217,18.4715
+INTC,2014-02-04,18.492,18.5301,18.1853,18.369
+INTC,2014-02-05,18.453,18.4989,18.2947,18.3123
+INTC,2014-02-06,18.3866,18.748,18.3377,18.6767
+INTC,2014-02-07,18.8398,18.8886,18.5028,18.8398
+INTC,2014-02-10,18.7704,18.9697,18.7323,18.9111
+INTC,2014-02-11,18.9531,19.0801,18.9404,19.0518
+INTC,2014-02-12,19.0801,19.2237,18.9697,19.1133
+INTC,2014-02-13,19.0215,19.2598,18.9277,19.2324
+INTC,2014-02-14,19.1045,19.2745,19.0058,19.2677
+INTC,2014-02-18,19.2149,19.292,19.1133,19.2745
+INTC,2014-02-19,19.1895,19.2442,19.0146,19.0713
+INTC,2014-02-20,19.1045,19.3477,19.0713,19.2598
+INTC,2014-02-21,19.423,19.4308,18.9531,19.0146
+INTC,2014-02-24,19.0801,19.3712,19.0058,19.1738
+INTC,2014-02-25,19.2081,19.2374,19.0439,19.166
+INTC,2014-02-26,19.2598,19.4483,19.1602,19.3076
+INTC,2014-02-27,19.3076,19.3076,19.0801,19.2745
+INTC,2014-02-28,19.2998,19.3389,19.1299,19.2745
+INTC,2014-03-03,19.1133,19.1445,18.9199,19.0713
+INTC,2014-03-04,19.2442,19.292,19.0713,19.1602
+INTC,2014-03-05,19.2324,19.2374,18.996,19.0713
+INTC,2014-03-06,19.1299,19.1895,18.9795,19.1738
+INTC,2014-03-07,19.2442,19.3477,19.1299,19.1806
+INTC,2014-03-10,19.1602,19.379,19.1387,19.3389
+INTC,2014-03-11,19.292,19.3477,19.1602,19.253
+INTC,2014-03-12,19.1895,19.3712,19.1602,19.2745
+INTC,2014-03-13,19.2842,19.463,19.0215,19.1299
+INTC,2014-03-14,19.0586,19.1895,18.996,19.0713
+INTC,2014-03-17,19.1806,19.3223,19.0654,19.2324
+INTC,2014-03-18,19.2149,19.3858,19.1133,19.3223
+INTC,2014-03-19,19.3477,19.6584,19.2842,19.4786
+INTC,2014-03-20,19.463,19.9231,19.4142,19.7922
+INTC,2014-03-21,19.9377,19.9915,19.588,19.5958
+INTC,2014-03-24,19.6349,19.7589,19.3985,19.5548
+INTC,2014-03-25,19.6104,19.9826,19.5958,19.8245
+INTC,2014-03-26,19.9231,20.0412,19.7121,19.7589
+INTC,2014-03-27,19.7424,20.0481,19.6896,19.7033
+INTC,2014-03-28,19.7824,20.092,19.7121,19.9455
+INTC,2014-03-31,19.966,20.2894,19.9455,20.092
+INTC,2014-04-01,20.0833,20.2405,19.9592,20.2327
+INTC,2014-04-02,20.2112,20.2796,19.9592,20.1556
+INTC,2014-04-03,20.3577,20.601,20.349,20.5629
+INTC,2014-04-04,20.6225,20.811,20.3216,20.3655
+INTC,2014-04-07,20.475,20.8178,20.3988,20.6225
+INTC,2014-04-08,20.5228,21.0054,20.516,20.9488
+INTC,2014-04-09,20.9663,21.0357,20.811,21.0054
+INTC,2014-04-10,21.0269,21.0894,20.5228,20.5687
+INTC,2014-04-11,20.4515,20.7016,20.3733,20.3812
+INTC,2014-04-14,20.4828,20.7455,20.349,20.6801
+INTC,2014-04-15,20.6352,20.8872,20.5228,20.8422
+INTC,2014-04-16,21.0122,21.2056,20.7074,20.9663
+INTC,2014-04-17,20.8794,21.148,20.8569,21.0513
+INTC,2014-04-21,21.0571,21.0571,20.811,20.9839
+INTC,2014-04-22,20.9488,21.0054,20.7553,20.894
+INTC,2014-04-23,20.8637,20.9985,20.8041,20.8246
+INTC,2014-04-24,20.8715,20.9917,20.7367,20.8246
+INTC,2014-04-25,20.7455,20.8041,20.3812,20.4437
+INTC,2014-04-28,20.3733,20.5453,20.2483,20.4975
+INTC,2014-04-29,20.5228,20.7553,20.516,20.6157
+INTC,2014-04-30,20.4906,20.7866,20.4154,20.7788
+INTC,2014-05-01,20.6352,20.7641,20.5453,20.5932
+INTC,2014-05-02,20.6801,20.7367,20.5531,20.5629
+INTC,2014-05-05,20.5414,20.6195,20.4095,20.5492
+INTC,2014-05-06,20.5414,20.7124,20.4183,20.5717
+INTC,2014-05-07,20.6195,20.768,20.5882,20.7064
+INTC,2014-05-08,20.6684,20.8324,20.5882,20.6859
+INTC,2014-05-09,20.7064,20.7348,20.5882,20.6498
+INTC,2014-05-12,20.7348,20.8413,20.6498,20.7064
+INTC,2014-05-13,20.8022,20.8413,20.6761,20.768
+INTC,2014-05-14,20.8022,20.8227,20.6761,20.6761
+INTC,2014-05-15,20.6761,20.8091,20.4222,20.4222
+INTC,2014-05-16,20.4301,20.471,20.2122,20.2728
+INTC,2014-05-19,20.219,20.4867,20.219,20.4457
+INTC,2014-05-20,20.4301,20.5492,20.3216,20.4457
+INTC,2014-05-21,20.4789,20.6117,20.4183,20.5717
+INTC,2014-05-22,20.5785,20.6273,20.4789,20.5355
+INTC,2014-05-23,20.5355,20.6498,20.5258,20.641
+INTC,2014-05-27,20.6761,20.9985,20.558,20.9751
+INTC,2014-05-28,20.9653,21.1548,20.9321,21.1069
+INTC,2014-05-29,21.1304,21.1715,20.9839,21.1715
+INTC,2014-05-30,21.1548,21.4508,21.149,21.4508
+INTC,2014-06-02,21.445,21.4743,21.2965,21.4059
+INTC,2014-06-03,21.3804,21.7497,21.2965,21.7175
+INTC,2014-06-04,21.5993,21.7986,21.5925,21.6755
+INTC,2014-06-05,21.6403,21.7175,21.5397,21.7175
+INTC,2014-06-06,21.8142,22.1531,21.7731,22.1209
+INTC,2014-06-09,22.0945,22.3163,21.8523,21.9158
+INTC,2014-06-10,21.866,22.245,21.7644,22.1746
+INTC,2014-06-11,22.0945,22.1531,21.8289,21.9314
+INTC,2014-06-12,21.866,22.0633,21.8064,21.9529
+INTC,2014-06-13,23.3517,23.6037,23.213,23.4542
+INTC,2014-06-16,23.336,23.6731,23.297,23.5636
+INTC,2014-06-17,23.462,23.636,23.4308,23.5158
+INTC,2014-06-18,23.462,23.5412,23.297,23.5011
+INTC,2014-06-19,23.5412,23.6272,23.4689,23.6272
+INTC,2014-06-20,23.6095,23.7141,23.5812,23.7141
+INTC,2014-06-23,23.636,23.8001,23.4386,23.7375
+INTC,2014-06-24,23.6809,24.2054,23.6272,23.9495
+INTC,2014-06-25,23.9338,24.3403,23.9026,24.2464
+INTC,2014-06-26,24.1908,24.264,24.0365,24.1722
+INTC,2014-06-27,24.2376,24.3403,24.1048,24.2875
+INTC,2014-06-30,24.2376,24.3403,24.0726,24.264
+INTC,2014-07-01,24.3334,24.4135,24.2376,24.3275
+INTC,2014-07-02,24.3334,24.3793,24.1849,24.3275
+INTC,2014-07-03,24.4057,24.6235,24.3558,24.4525
+INTC,2014-07-07,24.4135,24.4965,24.2817,24.3636
+INTC,2014-07-08,24.3558,24.4057,24.1048,24.179
+INTC,2014-07-09,24.2133,24.3275,24.0961,24.2552
+INTC,2014-07-10,24.0296,24.603,23.9026,24.5444
+INTC,2014-07-11,24.5444,24.6948,24.3724,24.5405
+INTC,2014-07-14,24.6626,24.7964,24.6088,24.729
+INTC,2014-07-15,24.7964,24.9683,24.4681,24.8979
+INTC,2014-07-16,26.1561,27.2765,26.077,27.2081
+INTC,2014-07-17,26.8555,26.9805,26.4071,26.4609
+INTC,2014-07-18,26.54,26.5722,26.2157,26.4609
+INTC,2014-07-21,26.3427,26.879,26.3348,26.748
+INTC,2014-07-22,26.8194,27.3498,26.7548,27.3175
+INTC,2014-07-23,27.2336,27.255,26.9317,27.0909
+INTC,2014-07-24,26.9942,27.2336,26.7833,26.8936
+INTC,2014-07-25,26.8126,26.9874,26.6426,26.8936
+INTC,2014-07-28,26.879,26.9483,26.6035,26.879
+INTC,2014-07-29,26.9093,26.9874,26.7686,26.8457
+INTC,2014-07-30,26.9396,27.1437,26.7295,26.9737
+INTC,2014-07-31,26.7833,26.8936,26.5478,26.6103
+INTC,2014-08-01,26.5019,26.7227,26.3934,26.4951
+INTC,2014-08-04,26.5322,26.7686,26.3427,26.7383
+INTC,2014-08-05,26.6846,26.7002,25.7683,25.9412
+INTC,2014-08-06,25.7615,26.2343,25.6022,25.9686
+INTC,2014-08-07,26.0262,26.203,25.7244,25.8328
+INTC,2014-08-08,25.909,26.0848,25.7244,25.7683
+INTC,2014-08-11,25.9412,26.2743,25.9334,26.1014
+INTC,2014-08-12,26.0135,26.203,25.8328,26.1883
+INTC,2014-08-13,26.2743,26.9913,26.2674,26.9542
+INTC,2014-08-14,26.9141,27.0578,26.666,26.8252
+INTC,2014-08-15,26.9542,27.0421,26.6455,27.0069
+INTC,2014-08-18,27.0821,27.2472,26.8516,27.1984
+INTC,2014-08-19,27.2687,27.2687,27.0743,27.1417
+INTC,2014-08-20,27.0333,27.2765,27.0138,27.2687
+INTC,2014-08-21,27.2687,27.8147,27.2326,27.7825
+INTC,2014-08-22,27.8069,27.8225,27.5911,27.6184
+INTC,2014-08-25,27.7376,27.7825,27.3908,27.5177
+INTC,2014-08-26,27.5686,27.7053,27.4172,27.509
+INTC,2014-08-27,27.5764,27.6184,27.3742,27.4992
+INTC,2014-08-28,27.3576,27.5177,27.3576,27.3908
+INTC,2014-08-29,27.5247,27.6184,27.4035,27.6008
+INTC,2014-09-02,27.4758,27.5911,27.2149,27.3253
+INTC,2014-09-03,27.5247,27.5686,27.2326,27.3253
+INTC,2014-09-04,27.2902,27.7376,27.2843,27.5833
+INTC,2014-09-05,27.6008,27.7591,27.5324,27.6653
+INTC,2014-09-08,27.6341,28.1048,27.5686,27.9251
+INTC,2014-09-09,27.8939,27.8939,27.5462,27.5911
+INTC,2014-09-10,27.5462,27.7679,27.4035,27.68
+INTC,2014-09-11,27.4992,27.68,27.2902,27.68
+INTC,2014-09-12,27.5833,27.5911,27.2687,27.3664
+INTC,2014-09-15,27.3908,27.4836,27.0578,27.299
+INTC,2014-09-16,27.255,27.7288,27.2472,27.6096
+INTC,2014-09-17,27.5911,27.8225,27.4591,27.6516
+INTC,2014-09-18,27.7591,27.7982,27.5549,27.7982
+INTC,2014-09-19,27.7894,27.8411,27.5247,27.5247
+INTC,2014-09-22,27.4914,27.6877,27.3088,27.4338
+INTC,2014-09-23,27.4338,27.4338,27.1759,27.2071
+INTC,2014-09-24,27.1916,27.5462,27.1671,27.468
+INTC,2014-09-25,27.4103,27.4992,26.7793,26.9844
+INTC,2014-09-26,27.0889,27.1603,26.5849,27.0821
+INTC,2014-09-29,26.9229,27.6575,26.8252,27.5833
+INTC,2014-09-30,27.5833,27.6653,27.1984,27.5247
+INTC,2014-10-01,27.3576,27.4914,26.752,26.8692
+INTC,2014-10-02,26.8437,26.877,26.2889,26.497
+INTC,2014-10-03,26.6065,27.0138,26.454,26.8985
+INTC,2014-10-06,26.9913,27.255,26.7715,26.962
+INTC,2014-10-07,26.9063,26.9141,26.4179,26.454
+INTC,2014-10-08,26.4697,27.1671,26.1962,27.0889
+INTC,2014-10-09,26.9913,27.2149,26.5429,26.5752
+INTC,2014-10-10,25.781,25.9754,24.1077,25.2222
+INTC,2014-10-13,25.0719,25.5886,24.8755,24.8755
+INTC,2014-10-14,25.2868,25.824,25.0631,25.4069
+INTC,2014-10-15,24.1332,25.0181,23.4357,24.7192
+INTC,2014-10-16,24.4184,24.9048,24.306,24.3842
+INTC,2014-10-17,24.6606,25.0631,24.477,24.8032
+INTC,2014-10-20,24.5375,25.0552,24.4252,24.9615
+INTC,2014-10-21,25.0308,25.781,24.9615,25.7732
+INTC,2014-10-22,25.8162,25.9813,25.4664,25.5065
+INTC,2014-10-23,25.8416,26.0135,25.7683,25.8416
+INTC,2014-10-24,25.8651,26.3446,25.7429,26.2255
+INTC,2014-10-27,26.1474,26.3134,25.9002,26.2421
+INTC,2014-10-28,26.2674,26.6748,26.2674,26.666
+INTC,2014-10-29,26.6846,26.8516,26.4892,26.8096
+INTC,2014-10-30,26.5429,26.5664,25.6111,25.7517
+INTC,2014-10-31,26.666,26.8828,26.2255,26.8828
+INTC,2014-11-03,26.7265,27.255,26.708,27.1182
+INTC,2014-11-04,27.0743,27.4914,27.0421,27.299
+INTC,2014-11-05,27.0909,27.127,26.7334,26.8614
+INTC,2014-11-06,26.8848,27.2355,26.584,26.9073
+INTC,2014-11-07,27.0353,27.0518,26.4071,26.7177
+INTC,2014-11-10,26.5977,26.6455,26.3173,26.4609
+INTC,2014-11-11,26.5419,26.6846,26.4071,26.5029
+INTC,2014-11-12,26.4374,26.5918,26.2558,26.5576
+INTC,2014-11-13,26.5331,26.9386,26.5253,26.7949
+INTC,2014-11-14,26.8526,27.0265,26.5331,27.0089
+INTC,2014-11-17,26.9073,27.2511,26.8614,27.2452
+INTC,2014-11-18,27.2023,27.7669,27.1788,27.6174
+INTC,2014-11-19,27.5979,27.678,27.2511,27.3303
+INTC,2014-11-20,27.1545,28.6187,27.0518,28.604
+INTC,2014-11-21,28.6275,29.0064,28.2416,28.3178
+INTC,2014-11-24,28.5551,28.9831,28.5151,28.8433
+INTC,2014-11-25,28.9303,29.024,28.7613,28.8951
+INTC,2014-11-26,28.939,29.4304,28.8629,29.3571
+INTC,2014-11-28,29.4695,29.9872,29.3904,29.6365
+INTC,2014-12-01,29.6043,29.9296,29.3571,29.572
+INTC,2014-12-02,29.5798,29.9139,29.5798,29.9139
+INTC,2014-12-03,29.9784,30.1463,29.7654,29.7791
+INTC,2014-12-04,29.7566,29.8026,29.4695,29.8026
+INTC,2014-12-05,29.8924,30.1542,29.8514,29.9705
+INTC,2014-12-08,29.8026,30.0185,29.3904,29.5955
+INTC,2014-12-09,29.1774,29.5114,28.8795,29.3503
+INTC,2014-12-10,29.3826,29.4528,28.8795,28.9771
+INTC,2014-12-11,29.0407,29.6043,28.9899,29.2008
+INTC,2014-12-12,28.9967,29.2956,28.8189,28.8189
+INTC,2014-12-15,28.9538,29.2614,28.562,28.5776
+INTC,2014-12-16,28.5015,29.0407,28.2934,28.2934
+INTC,2014-12-17,28.3402,28.9039,28.1068,28.8336
+INTC,2014-12-18,29.2614,29.4528,28.9831,29.4528
+INTC,2014-12-19,29.4528,29.5632,28.8258,28.939
+INTC,2014-12-22,28.9538,29.6443,28.9538,29.6043
+INTC,2014-12-23,29.7566,29.995,29.6766,29.7791
+INTC,2014-12-24,29.7859,29.9139,29.5798,29.7859
+INTC,2014-12-26,29.8514,30.0263,29.8514,29.8748
+INTC,2014-12-29,29.7947,29.8514,29.572,29.5798
+INTC,2014-12-30,29.5017,29.5887,29.2458,29.2458
+INTC,2014-12-31,29.1422,29.4695,28.8717,28.8717
+INTC,2015-01-02,29.1774,29.5632,28.7291,28.9303
+INTC,2015-01-05,28.8013,28.9967,28.5942,28.604
+INTC,2015-01-06,28.7788,28.8258,28.0531,28.0687
+INTC,2015-01-07,28.3081,28.6968,28.0619,28.6587
+INTC,2015-01-08,28.8492,29.4382,28.8492,29.195
+INTC,2015-01-09,29.2546,29.5281,28.9635,29.2458
+INTC,2015-01-12,29.3503,29.4382,28.8258,29.1188
+INTC,2015-01-13,29.3826,29.8289,28.8717,29.0407
+INTC,2015-01-14,28.9039,29.3669,28.5688,28.9215
+INTC,2015-01-15,29.0328,29.3415,28.6665,28.7945
+INTC,2015-01-16,28.7369,29.1677,28.2495,28.9967
+INTC,2015-01-20,28.7212,29.0064,28.2963,28.7154
+INTC,2015-01-21,28.522,29.1862,28.4575,29.024
+INTC,2015-01-22,29.0885,29.4382,28.7515,29.3669
+INTC,2015-01-23,29.4059,29.4607,28.9449,28.9899
+INTC,2015-01-26,28.7613,28.8795,28.3002,28.4917
+INTC,2015-01-27,27.3712,27.6252,26.6934,27.2023
+INTC,2015-01-28,27.423,27.6076,26.8262,26.877
+INTC,2015-01-29,26.9249,27.2727,26.6211,27.2189
+INTC,2015-01-30,26.8018,27.045,26.2558,26.286
+INTC,2015-02-02,26.3036,26.8526,25.9773,26.7725
+INTC,2015-02-03,26.877,27.0909,25.9461,26.8106
+INTC,2015-02-04,26.9815,27.1164,26.6836,26.9258
+INTC,2015-02-05,26.9884,27.2394,26.8018,27.1964
+INTC,2015-02-06,27.1808,27.2472,26.5566,26.6738
+INTC,2015-02-09,26.4433,26.6348,26.1785,26.3886
+INTC,2015-02-10,26.6045,27.0285,26.4843,27.003
+INTC,2015-02-11,26.9815,27.0528,26.7002,26.8858
+INTC,2015-02-12,27.2306,27.3498,27.0528,27.3498
+INTC,2015-02-13,27.4045,27.5422,27.1964,27.5344
+INTC,2015-02-17,27.5647,27.848,27.4513,27.8392
+INTC,2015-02-18,27.7659,27.8128,27.3987,27.4513
+INTC,2015-02-19,27.4103,27.5783,27.2833,27.4103
+INTC,2015-02-20,27.3576,27.7025,27.173,27.5715
+INTC,2015-02-23,27.5647,27.6477,26.9083,27.0528
+INTC,2015-02-24,26.9317,27.6389,26.8526,27.5715
+INTC,2015-02-25,27.2677,27.3674,27.0285,27.1964
+INTC,2015-02-26,26.9396,27.1485,26.7891,26.9649
+INTC,2015-02-27,26.8926,26.9551,26.6103,26.6445
+INTC,2015-03-02,26.6738,27.3498,26.54,27.2892
+INTC,2015-03-03,27.2052,27.55,27.173,27.3253
+INTC,2015-03-04,27.13,27.5715,27.0187,27.3419
+INTC,2015-03-05,27.4513,27.6477,26.9171,27.0285
+INTC,2015-03-06,26.878,26.9884,26.5068,26.5977
+INTC,2015-03-09,26.6045,26.6582,26.0252,26.2176
+INTC,2015-03-10,25.8366,25.9734,25.2438,25.403
+INTC,2015-03-11,25.6247,26.413,25.6022,25.905
+INTC,2015-03-12,24.8501,25.3199,24.3871,24.4184
+INTC,2015-03-13,24.5444,24.8257,24.3295,24.7827
+INTC,2015-03-16,24.7827,24.9292,24.56,24.7055
+INTC,2015-03-17,24.5024,24.6235,24.3666,24.5112
+INTC,2015-03-18,24.3666,25.0025,24.2825,24.7524
+INTC,2015-03-19,24.6626,24.9214,24.5942,24.6323
+INTC,2015-03-20,24.8355,25.3356,24.7827,25.0914
+INTC,2015-03-23,25.0729,25.4724,25.0025,25.0025
+INTC,2015-03-24,24.9683,25.1012,24.6323,24.6704
+INTC,2015-03-25,24.6704,24.7524,23.927,23.9524
+INTC,2015-03-26,23.6408,24.3588,23.4875,24.1029
+INTC,2015-03-27,24.0491,26.4433,23.9183,25.6404
+INTC,2015-03-30,25.3707,25.7254,25.0816,25.2096
+INTC,2015-03-31,25.1832,25.5886,25.0025,25.0552
+INTC,2015-04-01,24.938,25.1012,24.56,24.689
+INTC,2015-04-02,24.6802,25.024,24.5766,24.689
+INTC,2015-04-06,24.689,25.0386,24.3998,24.8736
+INTC,2015-04-07,24.9116,25.3131,24.8413,25.0474
+INTC,2015-04-08,25.024,25.2887,24.8873,25.0914
+INTC,2015-04-09,24.5845,25.3356,24.4936,25.0308
+INTC,2015-04-10,25.11,25.5934,25.11,25.5886
+INTC,2015-04-13,25.4899,25.6823,25.4118,25.4274
+INTC,2015-04-14,25.3873,25.5934,25.0552,25.235
+INTC,2015-04-15,25.8445,26.4355,25.6921,26.3075
+INTC,2015-04-16,26.3232,26.4355,26.1962,26.3388
+INTC,2015-04-17,26.0507,26.204,25.8191,26.0174
+INTC,2015-04-20,26.1561,26.2762,26.0653,26.2265
+INTC,2015-04-21,26.3886,26.4209,25.8699,25.9881
+INTC,2015-04-22,25.9734,26.2176,25.6648,26.204
+INTC,2015-04-23,25.7361,25.9734,25.6492,25.9217
+INTC,2015-04-24,25.9734,26.0252,25.657,25.7088
+INTC,2015-04-27,25.7088,26.1962,25.7088,26.0418
+INTC,2015-04-28,25.9139,26.4745,25.8269,26.4589
+INTC,2015-04-29,26.0926,26.4433,26.0838,26.3475
+INTC,2015-04-30,26.2118,26.3232,25.8757,26.0838
+INTC,2015-05-01,26.1464,26.836,26.1395,26.7803
+INTC,2015-05-04,26.6836,26.8437,26.6201,26.7891
+INTC,2015-05-05,26.6348,26.7158,26.2811,26.3437
+INTC,2015-05-06,26.2313,26.4628,25.7702,26.0076
+INTC,2015-05-07,26.0369,26.3348,25.9754,26.0194
+INTC,2015-05-08,26.2381,26.5381,26.1043,26.4716
+INTC,2015-05-11,26.3769,26.4023,26.1737,26.3856
+INTC,2015-05-12,26.1835,26.2313,25.8279,26.0272
+INTC,2015-05-13,26.0438,26.5547,26.0438,26.3437
+INTC,2015-05-14,26.5214,26.7422,26.4482,26.6093
+INTC,2015-05-15,26.6572,26.7325,26.4335,26.627
+INTC,2015-05-18,26.6181,26.9669,26.5126,26.9669
+INTC,2015-05-19,26.9268,26.9396,26.627,26.7558
+INTC,2015-05-20,26.6826,27.0391,26.6436,26.9317
+INTC,2015-05-21,26.8262,27.0879,26.6924,27.0821
+INTC,2015-05-22,27.0108,27.048,26.8936,26.9972
+INTC,2015-05-26,26.8535,26.8702,26.5048,26.7158
+INTC,2015-05-27,26.7949,27.3215,26.7422,27.2091
+INTC,2015-05-28,27.2336,27.5627,27.1847,27.4494
+INTC,2015-05-29,27.6369,28.0482,27.6116,27.8118
+INTC,2015-06-01,27.7415,27.9173,27.1847,27.3674
+INTC,2015-06-02,27.1242,27.2434,26.752,26.8535
+INTC,2015-06-03,26.7725,26.8262,26.3036,26.4189
+INTC,2015-06-04,26.2381,26.4101,25.9911,26.078
+INTC,2015-06-05,26.0525,26.0623,25.6921,25.7009
+INTC,2015-06-08,25.6726,25.784,25.1881,25.2653
+INTC,2015-06-09,25.2721,25.5534,25.1403,25.2222
+INTC,2015-06-10,25.3932,25.948,25.3181,25.6823
+INTC,2015-06-11,25.784,25.907,25.7009,25.7088
+INTC,2015-06-12,25.5876,25.907,25.1793,25.2799
+INTC,2015-06-15,25.1207,25.4333,24.9722,25.3327
+INTC,2015-06-16,25.2487,25.6247,25.1275,25.5368
+INTC,2015-06-17,25.5924,25.8972,25.5798,25.784
+INTC,2015-06-18,25.8894,26.2313,25.8279,26.1356
+INTC,2015-06-19,26.1502,26.287,25.7937,25.8846
+INTC,2015-06-22,26.0369,26.1356,25.8894,26.0369
+INTC,2015-06-23,26.078,26.1043,25.7702,25.8934
+INTC,2015-06-24,25.9158,25.948,25.7312,25.7556
+INTC,2015-06-25,25.8464,26.0868,25.8191,25.8191
+INTC,2015-06-26,25.4333,25.4479,24.8277,25.0338
+INTC,2015-06-29,24.7769,25.0045,24.4663,24.5297
+INTC,2015-06-30,24.7456,24.7691,24.3353,24.5483
+INTC,2015-07-01,24.6088,24.6567,24.2191,24.3568
+INTC,2015-07-02,24.3568,24.9565,24.2963,24.6626
+INTC,2015-07-06,24.4076,24.5766,24.0843,24.2454
+INTC,2015-07-07,24.1087,24.1585,23.4787,24.1341
+INTC,2015-07-08,23.7219,23.9476,23.5285,23.8079
+INTC,2015-07-09,23.9866,24.1254,23.2599,23.3497
+INTC,2015-07-10,23.5666,23.6877,23.3585,23.5421
+INTC,2015-07-13,23.634,24.0676,23.5588,23.9944
+INTC,2015-07-14,23.9398,24.304,23.762,23.93
+INTC,2015-07-15,23.93,24.2044,23.7863,23.9632
+INTC,2015-07-16,24.5845,24.603,23.4875,24.1341
+INTC,2015-07-17,23.9398,24.0521,23.4875,23.7863
+INTC,2015-07-20,23.8156,23.9075,23.462,23.4875
+INTC,2015-07-21,23.4787,23.6164,23.1397,23.1807
+INTC,2015-07-22,23.0605,23.2853,22.9483,23.085
+INTC,2015-07-23,23.1319,23.382,22.9483,23.0772
+INTC,2015-07-24,23.0254,23.1143,22.6484,22.6484
+INTC,2015-07-27,22.6572,22.9405,22.2938,22.8799
+INTC,2015-07-28,23.0108,23.5509,22.9561,23.3722
+INTC,2015-07-29,23.3663,23.5118,23.2365,23.4152
+INTC,2015-07-30,23.4875,23.7717,23.2853,23.3322
+INTC,2015-07-31,23.5041,23.5041,23.2208,23.3663
+INTC,2015-08-03,23.4083,23.6877,23.3253,23.4445
+INTC,2015-08-04,23.3918,23.5285,23.2941,23.5118
+INTC,2015-08-05,23.7561,23.9163,23.6174,23.6984
+INTC,2015-08-06,23.7307,23.7883,23.4699,23.6085
+INTC,2015-08-07,23.4377,23.5676,23.3478,23.5041
+INTC,2015-08-10,23.6565,24.1556,23.6506,24.1214
+INTC,2015-08-11,23.9837,23.9905,23.5676,23.5764
+INTC,2015-08-12,23.3244,24.0658,23.3244,23.9769
+INTC,2015-08-13,23.9251,23.9681,23.4953,23.4953
+INTC,2015-08-14,23.5373,23.635,23.4532,23.6174
+INTC,2015-08-17,23.462,23.7648,23.3653,23.6643
+INTC,2015-08-18,23.5588,23.6438,23.4377,23.5285
+INTC,2015-08-19,23.3155,23.4377,23.0137,23.0811
+INTC,2015-08-20,22.8115,22.9815,22.4032,22.4032
+INTC,2015-08-21,22.241,22.4872,21.614,21.614
+INTC,2015-08-24,20.5092,22.4872,20.2386,21.3619
+INTC,2015-08-25,22.0056,22.0945,21.0533,21.0533
+INTC,2015-08-26,21.5719,22.2498,21.2232,22.2157
+INTC,2015-08-27,22.5556,22.7128,21.9812,22.5556
+INTC,2015-08-28,22.5175,23.2833,22.3377,23.128
+INTC,2015-08-31,23.0577,23.7062,22.919,23.2267
+INTC,2015-09-01,22.7128,22.9268,22.5097,22.6405
+INTC,2015-09-02,23.0733,23.2746,22.9004,23.2746
+INTC,2015-09-03,23.4377,23.9426,23.3478,23.6643
+INTC,2015-09-04,23.2501,23.5197,23.1192,23.213
+INTC,2015-09-08,23.5861,24.0062,23.5588,24.0062
+INTC,2015-09-09,24.1868,24.5112,23.7405,23.7961
+INTC,2015-09-10,23.7483,24.138,23.5197,23.8186
+INTC,2015-09-11,23.6643,24.0257,23.635,23.9837
+INTC,2015-09-14,23.9837,24.0335,23.6731,23.9163
+INTC,2015-09-15,24.056,24.3568,23.9905,24.1937
+INTC,2015-09-16,24.1048,24.2426,23.9251,24.2259
+INTC,2015-09-17,24.1048,24.5776,24.0491,24.181
+INTC,2015-09-18,23.7815,23.9426,23.4435,23.6174
+INTC,2015-09-21,23.6731,23.8714,23.5509,23.7307
+INTC,2015-09-22,23.3312,23.5197,23.1778,23.3312
+INTC,2015-09-23,23.6174,23.6731,23.2667,23.3908
+INTC,2015-09-24,23.0958,23.3312,22.6787,23.1778
+INTC,2015-09-25,23.5509,23.6896,23.3009,23.4435
+INTC,2015-09-28,23.34,23.8938,23.3097,23.4074
+INTC,2015-09-29,23.462,23.889,23.4074,23.7961
+INTC,2015-09-30,24.056,24.6733,24.0403,24.5297
+INTC,2015-10-01,24.5853,24.6431,23.9769,24.4164
+INTC,2015-10-02,24.1458,24.8403,24.0335,24.8305
+INTC,2015-10-05,25.0083,25.5368,24.8716,25.401
+INTC,2015-10-06,25.3571,25.9197,25.3161,25.8318
+INTC,2015-10-07,26.0409,26.3846,25.8152,26.2987
+INTC,2015-10-08,26.2293,26.5302,26.0252,26.4628
+INTC,2015-10-09,26.3427,26.4911,25.9949,26.1571
+INTC,2015-10-12,26.1717,26.3027,26.0409,26.2138
+INTC,2015-10-13,26.0653,26.4335,26.0252,26.074
+INTC,2015-10-14,25.5466,26.7979,25.111,26.6934
+INTC,2015-10-15,26.7676,26.9053,26.4189,26.6533
+INTC,2015-10-16,26.6533,27.0167,26.4335,26.8897
+INTC,2015-10-19,26.7588,27.3615,26.754,27.3381
+INTC,2015-10-20,27.1818,27.4192,27.1075,27.2149
+INTC,2015-10-21,27.4025,27.7112,27.1164,27.1573
+INTC,2015-10-22,27.424,28.0765,27.3381,27.9964
+INTC,2015-10-23,28.1078,28.5093,27.9964,28.4008
+INTC,2015-10-26,28.2973,28.4506,28.1166,28.1498
+INTC,2015-10-27,28.0043,28.1166,27.9212,28.0521
+INTC,2015-10-28,28.0521,28.2445,27.7679,28.2445
+INTC,2015-10-29,27.8333,27.9066,27.4836,27.6946
+INTC,2015-10-30,27.7513,27.9066,27.5568,27.5568
+INTC,2015-11-02,27.4494,27.8987,27.3781,27.7581
+INTC,2015-11-03,27.6702,28.0043,27.6545,27.9212
+INTC,2015-11-04,28.0863,28.0863,27.7825,27.9896
+INTC,2015-11-05,27.9457,28.0316,27.6457,27.8655
+INTC,2015-11-06,27.8069,27.8411,27.383,27.7346
+INTC,2015-11-09,27.5383,27.7258,27.1104,27.3341
+INTC,2015-11-10,27.1856,27.2648,26.8907,27.2189
+INTC,2015-11-11,27.1759,27.3576,26.8819,26.9308
+INTC,2015-11-12,26.8057,26.9805,26.5459,26.5537
+INTC,2015-11-13,26.4452,26.5371,26.1932,26.3153
+INTC,2015-11-16,26.2997,26.4384,26.1679,26.3075
+INTC,2015-11-17,26.3475,26.9464,26.2333,26.754
+INTC,2015-11-18,26.8214,27.2452,26.7353,27.1759
+INTC,2015-11-19,27.2277,28.4634,27.1515,28.1097
+INTC,2015-11-20,28.2563,28.9225,28.2563,28.4048
+INTC,2015-11-23,28.4048,28.562,28.2025,28.2563
+INTC,2015-11-24,28.1351,28.228,27.7825,28.1606
+INTC,2015-11-25,28.0775,28.4731,27.9798,28.2328
+INTC,2015-11-27,28.3071,28.4233,28.1937,28.2387
+INTC,2015-11-30,28.3169,28.604,28.2192,28.4975
+INTC,2015-12-01,28.6831,28.8482,28.4457,28.7574
+INTC,2015-12-02,28.7574,29.0192,28.5268,28.5444
+INTC,2015-12-03,28.6607,28.6763,27.8655,27.8987
+INTC,2015-12-04,27.9535,28.7104,27.8655,28.6353
+INTC,2015-12-07,28.5122,28.8238,28.4819,28.6763
+INTC,2015-12-08,28.4145,28.644,28.2113,28.4819
+INTC,2015-12-09,28.5854,28.8629,28.2846,28.5268
+INTC,2015-12-10,28.562,28.731,28.4048,28.4975
+INTC,2015-12-11,28.1185,28.3969,28.0316,28.0863
+INTC,2015-12-14,28.1771,28.2563,27.7669,28.2465
+INTC,2015-12-15,28.3969,28.9733,28.3803,28.8326
+INTC,2015-12-16,28.9781,29.071,28.4975,28.9322
+INTC,2015-12-17,28.9468,28.9859,28.4877,28.6109
+INTC,2015-12-18,28.4634,28.4819,27.7503,27.7571
+INTC,2015-12-21,27.9535,28.1097,27.7093,28.0609
+INTC,2015-12-22,28.1606,28.5053,28.0863,28.4634
+INTC,2015-12-23,28.644,28.7242,28.5053,28.6831
+INTC,2015-12-24,28.7389,28.896,28.6538,28.6685
+INTC,2015-12-28,28.644,28.6831,28.3324,28.6275
+INTC,2015-12-29,28.6919,29.1686,28.6919,29.0455
+INTC,2015-12-30,28.9937,29.0553,28.6402,28.6763
+INTC,2015-12-31,28.5366,28.6538,28.228,28.2328
+INTC,2016-01-04,27.7669,27.8743,27.4201,27.8578
+INTC,2016-01-05,27.8323,27.8655,27.4797,27.7258
+INTC,2016-01-06,27.2511,27.4719,26.8819,27.1104
+INTC,2016-01-07,26.454,27.0518,26.0965,26.0965
+INTC,2016-01-08,26.2997,26.4071,25.7595,25.825
+INTC,2016-01-11,26.0692,26.4071,25.9656,26.2753
+INTC,2016-01-12,26.8487,26.9551,26.4452,26.7823
+INTC,2016-01-13,26.8487,26.9874,26.0868,26.1522
+INTC,2016-01-14,26.201,26.9376,26.0623,26.8311
+INTC,2016-01-15,24.3636,24.9976,24.136,24.3891
+INTC,2016-01-19,24.5688,24.6352,24.1625,24.4242
+INTC,2016-01-20,24.055,24.477,23.9398,24.2504
+INTC,2016-01-21,24.3012,24.6118,23.9641,24.308
+INTC,2016-01-22,24.685,24.7817,24.1858,24.5267
+INTC,2016-01-25,24.5785,24.7622,24.2328,24.2592
+INTC,2016-01-26,24.2689,24.6264,24.2689,24.5395
+INTC,2016-01-27,24.4858,24.7661,24.2933,24.432
+INTC,2016-01-28,24.6049,24.7378,24.3802,24.562
+INTC,2016-01-29,24.7593,25.4323,24.6655,25.4255
+INTC,2016-02-01,25.1744,25.5036,25.1138,25.2613
+INTC,2016-02-02,24.9565,24.9908,24.2835,24.4242
+INTC,2016-02-03,24.5707,24.5707,23.5802,24.2572
+INTC,2016-02-04,24.0911,24.7036,24.0668,24.6138
+INTC,2016-02-05,24.4584,24.6049,23.9016,24.0081
+INTC,2016-02-08,23.762,23.9602,23.3986,23.8264
+INTC,2016-02-09,23.5539,24.0961,23.4885,23.8176
+INTC,2016-02-10,23.8782,23.9779,23.3087,23.339
+INTC,2016-02-11,23.0088,23.4885,22.8838,23.3302
+INTC,2016-02-12,23.6203,23.7239,23.2648,23.6769
+INTC,2016-02-16,23.7717,23.9348,23.4454,23.7941
+INTC,2016-02-17,23.8606,24.4868,23.7532,24.3636
+INTC,2016-02-18,24.4164,24.6049,24.2923,24.3246
+INTC,2016-02-19,24.1419,24.2484,23.7375,23.7375
+INTC,2016-02-22,24.0668,24.4242,23.9779,24.267
+INTC,2016-02-23,24.2221,24.2621,23.6467,23.8088
+INTC,2016-02-24,23.5802,24.2221,23.4592,24.1341
+INTC,2016-02-25,24.2386,24.4868,23.9348,24.4868
+INTC,2016-02-26,24.7036,24.8706,24.5542,24.6372
+INTC,2016-02-29,24.5707,24.9175,24.4584,24.4663
+INTC,2016-03-01,24.7456,25.2438,24.5981,25.1129
+INTC,2016-03-02,25.0494,25.5212,24.8999,25.2525
+INTC,2016-03-03,25.7361,25.9187,25.2525,25.2818
+INTC,2016-03-04,25.2164,25.5124,24.8462,25.3229
+INTC,2016-03-07,25.2896,25.7312,25.2164,25.5818
+INTC,2016-03-08,25.488,25.531,25.1197,25.2682
+INTC,2016-03-09,25.488,25.6608,25.3552,25.5173
+INTC,2016-03-10,25.7439,25.9618,25.1197,25.8386
+INTC,2016-03-11,26.1845,26.2851,26.0672,26.2596
+INTC,2016-03-14,26.1747,26.2,25.8787,25.9861
+INTC,2016-03-15,25.91,26.1669,25.6785,26.1669
+INTC,2016-03-16,26.034,26.286,25.7693,26.2
+INTC,2016-03-17,26.2596,26.5977,26.2098,26.4394
+INTC,2016-03-18,26.5908,27.0265,26.5058,27.0167
+INTC,2016-03-21,26.6484,26.8008,26.4169,26.7402
+INTC,2016-03-22,26.5908,26.8369,26.4169,26.7227
+INTC,2016-03-23,26.8447,26.8447,26.4394,26.455
+INTC,2016-03-24,26.3485,26.4169,26.2098,26.3573
+INTC,2016-03-28,26.3485,26.455,26.1434,26.3739
+INTC,2016-03-29,26.4003,26.8174,26.2303,26.7705
+INTC,2016-03-30,26.8272,27.0792,26.6944,27.045
+INTC,2016-03-31,26.8955,27.001,26.7177,26.75
+INTC,2016-04-01,26.6777,26.8447,26.54,26.8272
+INTC,2016-04-04,26.622,26.7705,26.2411,26.455
+INTC,2016-04-05,26.3641,26.5566,26.2235,26.3739
+INTC,2016-04-06,26.4316,26.6484,26.2674,26.5224
+INTC,2016-04-07,26.3641,26.3739,25.9187,26.0848
+INTC,2016-04-08,26.2596,26.4716,26.0252,26.1502
+INTC,2016-04-11,26.3739,26.7402,26.1747,26.1845
+INTC,2016-04-12,26.3573,26.4081,25.9432,26.3398
+INTC,2016-04-13,26.4316,26.6065,26.4169,26.5644
+INTC,2016-04-14,26.2753,26.3613,26.0848,26.2909
+INTC,2016-04-15,26.2851,26.3613,25.9432,26.0116
+INTC,2016-04-18,25.9861,26.2235,25.9432,26.1669
+INTC,2016-04-19,26.2098,26.2997,25.9618,26.1258
+INTC,2016-04-20,25.8914,26.6689,25.8386,26.455
+INTC,2016-04-21,26.4081,26.5058,26.2997,26.4316
+INTC,2016-04-22,26.2411,26.3398,25.8123,26.159
+INTC,2016-04-25,25.9265,26.0418,25.7888,25.952
+INTC,2016-04-26,25.952,26.2098,25.7693,25.9618
+INTC,2016-04-27,25.8386,26.2909,25.784,26.2499
+INTC,2016-04-28,26.0037,26.2157,25.654,25.7244
+INTC,2016-04-29,25.5124,25.5212,24.8843,25.0318
+INTC,2016-05-02,25.1724,25.3747,25.105,25.3073
+INTC,2016-05-03,25.1412,25.2682,24.8775,25.105
+INTC,2016-05-04,25.1578,25.1813,24.7661,24.8911
+INTC,2016-05-05,24.9068,25.0308,24.8081,24.9332
+INTC,2016-05-06,24.6928,25.1129,24.6176,25.0484
+INTC,2016-05-09,25.0855,25.1578,24.8159,24.853
+INTC,2016-05-10,25.0171,25.1666,24.8696,25.1343
+INTC,2016-05-11,25.15,25.2213,24.9947,25.0669
+INTC,2016-05-12,25.1129,25.2174,24.6577,24.8159
+INTC,2016-05-13,24.8989,25.1813,24.8843,24.9429
+INTC,2016-05-16,24.9332,25.4841,24.9156,25.3405
+INTC,2016-05-17,25.4919,25.4919,24.8989,25.0015
+INTC,2016-05-18,25.0396,25.2262,24.8345,25.0083
+INTC,2016-05-19,24.8247,24.9595,24.603,24.7095
+INTC,2016-05-20,24.7905,25.3327,24.7661,25.1412
+INTC,2016-05-23,25.2086,25.4216,25.1265,25.2086
+INTC,2016-05-24,25.4362,25.951,25.3932,25.8982
+INTC,2016-05-25,26.0174,26.326,25.9773,26.1757
+INTC,2016-05-26,26.2606,26.3769,26.1854,26.2606
+INTC,2016-05-27,26.3505,26.3944,26.2255,26.326
+INTC,2016-05-31,26.2772,26.3944,26.1093,26.3339
+INTC,2016-06-01,26.3671,26.4512,26.2431,26.4023
+INTC,2016-06-02,26.3173,26.4853,26.2255,26.4853
+INTC,2016-06-03,26.4658,26.4658,26.1805,26.3671
+INTC,2016-06-06,26.3856,26.5351,26.3339,26.4199
+INTC,2016-06-07,26.4755,26.7022,26.4355,26.5869
+INTC,2016-06-08,26.5176,26.6836,26.5088,26.5947
+INTC,2016-06-09,26.4199,26.6836,26.4199,26.6348
+INTC,2016-06-10,26.4355,26.8858,26.3944,26.7197
+INTC,2016-06-13,26.7285,27.1027,26.7197,26.835
+INTC,2016-06-14,26.6934,26.8858,26.5088,26.7998
+INTC,2016-06-15,26.8946,26.9033,26.3427,26.3603
+INTC,2016-06-16,26.2167,26.4941,26.034,26.4267
+INTC,2016-06-17,26.4589,26.5263,26.2431,26.4853
+INTC,2016-06-20,26.7471,27.0518,26.7022,26.8252
+INTC,2016-06-21,26.9033,26.9972,26.7608,26.9522
+INTC,2016-06-22,26.9336,27.2121,26.8946,26.9336
+INTC,2016-06-23,27.1681,27.5227,27.1046,27.5129
+INTC,2016-06-24,26.5176,26.9522,26.1854,26.3105
+INTC,2016-06-27,26.1932,26.1932,25.3845,25.6179
+INTC,2016-06-28,25.8269,26.0174,25.6941,26.0106
+INTC,2016-06-29,26.1444,26.6651,26.1093,26.627
+INTC,2016-06-30,26.6836,27.4172,26.6582,27.3517
+INTC,2016-07-01,27.2199,27.4211,27.0792,27.3107
+INTC,2016-07-05,27.1027,27.2922,27.0656,27.2531
+INTC,2016-07-06,27.3517,27.5227,27.001,27.4944
+INTC,2016-07-07,27.4866,27.9778,27.4866,27.6848
+INTC,2016-07-08,28.0609,28.3549,27.9349,28.3549
+INTC,2016-07-11,28.3852,28.77,28.3852,28.6705
+INTC,2016-07-12,28.7798,29.1617,28.7515,29.1344
+INTC,2016-07-13,29.2184,29.3962,29.0875,29.198
+INTC,2016-07-14,29.2956,29.4372,29.152,29.3533
+INTC,2016-07-15,29.404,29.4294,29.1021,29.2448
+INTC,2016-07-18,29.3366,29.3533,29.1432,29.2273
+INTC,2016-07-19,29.0944,29.322,29.0631,29.3142
+INTC,2016-07-20,29.4372,29.9637,29.236,29.7635
+INTC,2016-07-21,28.6294,28.7613,28.2357,28.5776
+INTC,2016-07-22,28.6705,28.939,28.5688,28.9029
+INTC,2016-07-25,28.8677,28.9811,28.8296,28.9303
+INTC,2016-07-26,28.9781,29.3806,28.939,29.2614
+INTC,2016-07-27,29.1901,29.4206,28.8765,29.0455
+INTC,2016-07-28,29.0455,29.0455,28.7886,28.9928
+INTC,2016-07-29,28.9928,29.1149,28.8551,29.071
+INTC,2016-08-01,29.0367,29.1119,28.8199,29.0631
+INTC,2016-08-02,29.0289,29.0797,28.6245,28.8199
+INTC,2016-08-03,28.6538,28.8043,28.5601,28.7798
+INTC,2016-08-04,28.814,29.0885,28.7505,29.0563
+INTC,2016-08-05,29.2389,29.5183,29.1549,29.3913
+INTC,2016-08-08,29.3258,29.5515,29.2897,29.4333
+INTC,2016-08-09,29.4402,29.5447,29.2721,29.3405
+INTC,2016-08-10,29.4079,29.4079,28.9869,29.0124
+INTC,2016-08-11,29.1217,29.193,28.9781,29.1364
+INTC,2016-08-12,29.0026,29.2077,28.94,29.0475
+INTC,2016-08-15,29.1549,29.5447,29.0963,29.3327
+INTC,2016-08-16,29.2155,29.5837,29.2155,29.5837
+INTC,2016-08-17,29.5515,29.5837,29.2155,29.4245
+INTC,2016-08-18,29.3757,29.4821,29.1998,29.3826
+INTC,2016-08-19,29.2721,29.6346,29.1882,29.6091
+INTC,2016-08-22,29.575,29.7849,29.5105,29.7088
+INTC,2016-08-23,29.8289,29.9882,29.6619,29.745
+INTC,2016-08-24,29.6775,29.7528,29.4245,29.5369
+INTC,2016-08-25,29.4499,29.5925,29.323,29.4821
+INTC,2016-08-26,29.5008,29.8973,29.4499,29.6346
+INTC,2016-08-29,29.8114,29.9705,29.5369,29.87
+INTC,2016-08-30,29.9031,30.0301,29.8455,29.997
+INTC,2016-08-31,29.9276,30.163,29.8973,30.1561
+INTC,2016-09-01,30.2402,30.2822,29.8973,30.2645
+INTC,2016-09-02,30.4248,30.5254,30.2069,30.3154
+INTC,2016-09-06,30.5693,30.7501,30.3906,30.7246
+INTC,2016-09-07,30.796,30.796,30.5693,30.6348
+INTC,2016-09-08,30.543,30.7423,30.3506,30.6172
+INTC,2016-09-09,30.3339,30.5771,29.7781,29.7781
+INTC,2016-09-12,29.5662,30.3506,29.4617,30.3154
+INTC,2016-09-13,30.037,30.1473,29.6775,29.9188
+INTC,2016-09-14,29.8377,30.0927,29.74,29.9374
+INTC,2016-09-15,30.0301,30.796,29.8612,30.7246
+INTC,2016-09-16,31.6956,31.9731,31.2981,31.6507
+INTC,2016-09-19,31.6693,31.9466,31.1652,31.2238
+INTC,2016-09-20,31.4436,31.4494,31.0372,31.2052
+INTC,2016-09-21,31.2648,31.4739,30.9728,31.466
+INTC,2016-09-22,31.5911,31.7855,31.4572,31.5511
+INTC,2016-09-23,31.466,31.635,31.1877,31.2492
+INTC,2016-09-26,31.0206,31.0372,30.7501,30.796
+INTC,2016-09-27,31.0041,31.2736,30.7764,31.2395
+INTC,2016-09-28,31.3488,31.509,31.215,31.4572
+INTC,2016-09-29,31.5003,31.5344,31.088,31.3577
+INTC,2016-09-30,31.4827,31.8607,31.4572,31.7171
+INTC,2016-10-03,31.6693,31.8842,31.5344,31.6438
+INTC,2016-10-04,31.7337,31.8763,31.3655,31.5423
+INTC,2016-10-05,31.7171,32.188,31.6263,31.9193
+INTC,2016-10-06,31.7953,32.0638,31.5726,31.9906
+INTC,2016-10-07,31.9974,32.1156,31.7425,32.0112
+INTC,2016-10-10,32.142,32.2299,31.8441,31.9466
+INTC,2016-10-11,31.8529,31.9281,30.9385,31.3157
+INTC,2016-10-12,31.258,31.2981,30.9288,31.1965
+INTC,2016-10-13,30.964,31.1965,30.6348,31.0637
+INTC,2016-10-14,31.2492,31.6781,31.219,31.466
+INTC,2016-10-17,31.5511,31.6917,31.2941,31.3312
+INTC,2016-10-18,31.9027,31.9731,31.5344,31.7171
+INTC,2016-10-19,30.3086,30.3251,29.5993,29.8377
+INTC,2016-10-20,29.7528,29.9705,29.4919,29.7723
+INTC,2016-10-21,29.5837,29.745,29.2468,29.5369
+INTC,2016-10-24,29.7723,29.8192,29.5008,29.6277
+INTC,2016-10-25,29.5281,29.618,29.4157,29.4919
+INTC,2016-10-26,29.4402,29.5798,29.193,29.3405
+INTC,2016-10-27,29.4919,29.5993,29.1998,29.2468
+INTC,2016-10-28,29.2995,29.5515,29.1647,29.193
+INTC,2016-10-31,29.3405,29.4743,29.2721,29.2995
+INTC,2016-11-01,29.3258,29.5447,28.7965,29.0026
+INTC,2016-11-02,29.0728,29.3258,28.9654,29.0728
+INTC,2016-11-03,29.1657,29.2233,28.6743,28.7242
+INTC,2016-11-04,28.3852,28.7242,28.2934,28.4536
+INTC,2016-11-07,28.9859,29.4187,28.9117,29.3698
+INTC,2016-11-08,29.2917,29.5877,29.1998,29.4099
+INTC,2016-11-09,28.8922,29.5046,28.5053,29.4187
+INTC,2016-11-10,29.5877,29.5877,28.8072,29.2086
+INTC,2016-11-11,29.2644,29.5222,29.0728,29.3015
+INTC,2016-11-14,29.2574,29.4021,28.9546,29.194
+INTC,2016-11-15,29.3258,29.8758,29.3015,29.5554
+INTC,2016-11-16,29.5476,29.5612,29.2409,29.4861
+INTC,2016-11-17,29.4705,29.6473,29.319,29.6473
+INTC,2016-11-18,29.5476,29.6306,29.3258,29.5877
+INTC,2016-11-21,29.7137,29.7986,29.4948,29.614
+INTC,2016-11-22,29.7821,30.0526,29.7215,30.037
+INTC,2016-11-23,30.037,30.0712,29.7137,29.7986
+INTC,2016-11-25,29.7215,30.0126,29.7215,30.0038
+INTC,2016-11-28,29.995,30.1903,29.8084,30.0614
+INTC,2016-11-29,30.1718,30.1718,29.8582,29.8943
+INTC,2016-11-30,29.7986,29.8856,29.3786,29.3786
+INTC,2016-12-01,29.5134,29.57,28.4106,28.5806
+INTC,2016-12-02,28.5473,29.0016,28.4448,28.9215
+INTC,2016-12-05,29.0475,29.1374,28.7525,29.1139
+INTC,2016-12-06,29.1139,29.4187,29.0387,29.3942
+INTC,2016-12-07,29.3513,30.1132,29.1657,30.0526
+INTC,2016-12-08,30.037,30.5029,29.8172,30.2226
+INTC,2016-12-09,30.2655,30.3925,30.1317,30.2743
+INTC,2016-12-12,30.291,30.5537,30.1981,30.4521
+INTC,2016-12-13,30.4854,31.2316,30.419,31.1544
+INTC,2016-12-14,31.0695,31.2316,30.8653,30.9445
+INTC,2016-12-15,31.1046,31.4582,30.9259,31.1456
+INTC,2016-12-16,31.0861,31.214,30.5488,30.7383
+INTC,2016-12-19,30.7637,31.2814,30.7071,31.2316
+INTC,2016-12-20,31.2814,31.5276,31.2316,31.5012
+INTC,2016-12-21,31.5354,31.6155,31.2483,31.3069
+INTC,2016-12-22,31.5198,31.5276,31.1642,31.258
+INTC,2016-12-23,31.2648,31.3069,31.131,31.2981
+INTC,2016-12-27,31.2483,31.6028,31.2483,31.383
+INTC,2016-12-28,31.4094,31.4934,30.9698,31.0089
+INTC,2016-12-29,30.9084,31.0861,30.8409,31.0353
+INTC,2016-12-30,31.1456,31.1544,30.6465,30.7071
+INTC,2017-01-03,30.9933,31.2648,30.7071,30.9845
+INTC,2017-01-04,31.0783,31.1301,30.7637,30.8341
+INTC,2017-01-05,30.8575,31.0861,30.7344,30.7716
+INTC,2017-01-06,30.8653,31.0539,30.6367,30.8829
+INTC,2017-01-09,30.8829,31.2277,30.8809,30.9933
+INTC,2017-01-10,30.9445,31.2648,30.9259,30.9357
+INTC,2017-01-11,30.9084,31.3244,30.9084,31.2814
+INTC,2017-01-12,31.1799,31.1799,30.7461,31.0783
+INTC,2017-01-13,31.0783,31.2043,31.0021,31.1456
+INTC,2017-01-17,31.0451,31.1799,30.9786,31.1544
+INTC,2017-01-18,31.2316,31.3312,30.9933,31.1213
+INTC,2017-01-19,30.9084,31.2483,30.9084,30.961
+INTC,2017-01-20,31.1213,31.3488,30.9698,31.2648
+INTC,2017-01-23,31.383,31.5012,30.9445,31.1301
+INTC,2017-01-24,31.1867,31.9516,31.1642,31.8402
+INTC,2017-01-25,32.061,32.1684,31.7591,32.0014
+INTC,2017-01-26,32.016,32.1088,31.6809,31.7991
+INTC,2017-01-27,32.1684,32.5522,32.0072,32.1547
+INTC,2017-01-30,31.9516,32.0326,31.6028,31.6673
+INTC,2017-01-31,31.51,31.638,31.0187,31.173
+INTC,2017-02-01,31.173,31.2814,30.4941,30.9171
+INTC,2017-02-02,30.6993,31.0695,30.6465,31.0539
+INTC,2017-02-03,31.2834,31.3948,31.0783,31.1388
+INTC,2017-02-06,31.131,31.131,30.8263,30.9249
+INTC,2017-02-07,31.0783,31.1388,30.8986,30.9933
+INTC,2017-02-08,30.9845,31.2502,30.8175,31.0187
+INTC,2017-02-09,31.1223,31.1223,30.1835,30.2334
+INTC,2017-02-10,30.0634,30.2099,29.7059,30.1327
+INTC,2017-02-13,30.3301,30.5683,30.1327,30.5244
+INTC,2017-02-14,30.5586,30.6632,30.2948,30.6348
+INTC,2017-02-15,30.6807,30.7442,30.415,30.7354
+INTC,2017-02-16,30.8478,31.173,30.7794,31.0451
+INTC,2017-02-17,30.9688,31.1046,30.7794,31.1046
+INTC,2017-02-21,31.1466,31.2502,30.9776,31.1388
+INTC,2017-02-22,30.9845,31.0314,30.5176,30.7521
+INTC,2017-02-23,30.8986,30.9513,30.6084,30.8409
+INTC,2017-02-24,30.8175,31.1466,30.6534,31.1466
+INTC,2017-02-27,31.0539,31.2756,30.9249,31.131
+INTC,2017-02-28,31.0539,31.0744,30.6963,30.8634
+INTC,2017-03-01,30.5683,30.7794,30.2167,30.6348
+INTC,2017-03-02,30.6348,30.713,30.3965,30.6172
+INTC,2017-03-03,30.6436,30.7667,30.415,30.6084
+INTC,2017-03-06,30.5176,30.5244,30.2011,30.3301
+INTC,2017-03-07,30.3036,30.5244,30.1698,30.5244
+INTC,2017-03-08,30.415,30.6084,30.291,30.3681
+INTC,2017-03-09,30.3544,30.6436,30.2685,30.542
+INTC,2017-03-10,30.7989,30.9474,30.5079,30.6172
+INTC,2017-03-13,30.4228,30.7266,29.7889,29.9784
+INTC,2017-03-14,29.8943,30.037,29.5525,29.996
+INTC,2017-03-15,29.7889,29.9882,29.5682,29.9266
+INTC,2017-03-16,29.9882,30.1493,29.9021,29.9627
+INTC,2017-03-17,30.1064,30.1249,29.9266,30.0731
+INTC,2017-03-20,30.1581,30.3769,30.0634,30.2099
+INTC,2017-03-21,30.3457,30.3544,29.8435,29.8758
+INTC,2017-03-22,30.0301,30.2334,29.8435,30.1581
+INTC,2017-03-23,30.2597,30.2597,29.8582,30.0731
+INTC,2017-03-24,30.3965,30.4658,29.9461,29.9784
+INTC,2017-03-27,29.9021,30.2685,29.7889,30.1748
+INTC,2017-03-28,30.1327,30.4473,30.0213,30.3544
+INTC,2017-03-29,30.2861,30.4404,30.2138,30.3301
+INTC,2017-03-30,30.3379,30.5986,30.2861,30.4814
+INTC,2017-03-31,30.4814,30.9074,30.4726,30.7521
+INTC,2017-04-03,30.8556,31.3254,30.7989,30.8331
+INTC,2017-04-04,30.7989,31.0138,30.6885,30.9347
+INTC,2017-04-05,31.0617,31.342,30.8409,30.8731
+INTC,2017-04-06,30.8087,30.9385,30.7188,30.7188
+INTC,2017-04-07,30.7521,30.9688,30.6837,30.7188
+INTC,2017-04-10,30.713,30.7706,30.3622,30.5244
+INTC,2017-04-11,30.4981,30.5176,30.0213,30.4726
+INTC,2017-04-12,30.584,30.7051,30.2685,30.3769
+INTC,2017-04-13,30.3115,30.4892,30.0546,30.0546
+INTC,2017-04-17,30.2167,30.3457,30.1249,30.2509
+INTC,2017-04-18,30.2099,30.5322,30.0937,30.4941
+INTC,2017-04-19,30.6719,30.8819,30.5986,30.6172
+INTC,2017-04-20,30.8478,30.921,30.5762,30.8478
+INTC,2017-04-21,30.8634,31.0539,30.5683,30.9688
+INTC,2017-04-24,31.2668,31.4192,31.0861,31.3332
+INTC,2017-04-25,31.3508,31.5481,31.26,31.4377
+INTC,2017-04-26,31.3605,31.7425,31.3605,31.4875
+INTC,2017-04-27,31.4377,31.9759,31.3605,31.9125
+INTC,2017-04-28,30.7794,31.1085,30.5918,30.8263
+INTC,2017-05-01,30.7892,31.0353,30.6436,30.9601
+INTC,2017-05-02,31.0089,31.5735,30.9933,31.5228
+INTC,2017-05-03,31.5413,31.9271,31.4544,31.764
+INTC,2017-05-04,31.7718,31.8744,31.4719,31.6526
+INTC,2017-05-05,31.6624,31.721,31.3518,31.6272
+INTC,2017-05-08,31.5501,31.6526,31.3342,31.387
+INTC,2017-05-09,31.3342,31.5676,31.1642,31.2405
+INTC,2017-05-10,31.1544,31.2502,30.8624,30.9317
+INTC,2017-05-11,30.8458,30.923,30.4541,30.6582
+INTC,2017-05-12,30.6837,30.7003,30.4082,30.5205
+INTC,2017-05-15,30.5234,30.6807,30.4248,30.6036
+INTC,2017-05-16,30.7081,30.8311,30.4248,30.7677
+INTC,2017-05-17,30.6387,30.9122,30.0819,30.0985
+INTC,2017-05-18,30.2255,30.4678,30.1327,30.2529
+INTC,2017-05-19,30.1923,30.5362,30.1756,30.4082
+INTC,2017-05-22,30.4756,31.0167,30.3897,30.7246
+INTC,2017-05-23,30.8135,30.9132,30.5459,30.8048
+INTC,2017-05-24,30.9044,31.0783,30.8311,31.0256
+INTC,2017-05-25,31.0256,31.26,30.9757,31.1456
+INTC,2017-05-26,31.1456,31.2052,31.0334,31.1456
+INTC,2017-05-30,31.1544,31.3,31.0011,31.0783
+INTC,2017-05-31,31.1877,31.2502,30.8135,31.0167
+INTC,2017-06-01,31.0256,31.0334,30.7481,31.0256
+INTC,2017-06-02,31.1544,31.2052,30.923,31.1965
+INTC,2017-06-05,31.1809,31.3518,31.0948,31.215
+INTC,2017-06-06,31.0607,31.3088,30.9044,31.0334
+INTC,2017-06-07,31.0334,31.4133,31.0079,31.1456
+INTC,2017-06-08,31.215,31.3781,31.0607,31.3342
+INTC,2017-06-09,31.3518,31.4055,30.332,30.6758
+INTC,2017-06-12,30.5723,30.9317,30.417,30.6925
+INTC,2017-06-13,30.6485,30.879,30.5205,30.8223
+INTC,2017-06-14,30.9132,30.9678,30.2529,30.5205
+INTC,2017-06-15,30.244,30.4756,30.1845,30.332
+INTC,2017-06-16,30.3056,30.3476,30.0731,30.244
+INTC,2017-06-19,30.5869,30.5869,30.3398,30.5019
+INTC,2017-06-20,30.4501,30.4501,29.9266,29.9452
+INTC,2017-06-21,29.488,29.7185,29.2809,29.7039
+INTC,2017-06-22,29.6872,29.7468,29.4538,29.5154
+INTC,2017-06-23,29.3854,29.6775,29.2849,29.3698
+INTC,2017-06-26,29.4275,29.6433,29.2301,29.2644
+INTC,2017-06-27,29.2057,29.3298,28.9039,28.9039
+INTC,2017-06-28,29.0055,29.4099,28.9811,29.3786
+INTC,2017-06-29,29.1344,29.2897,28.6392,28.8121
+INTC,2017-06-30,29.0924,29.1432,28.8072,28.9811
+INTC,2017-07-03,28.7857,29.2301,28.7154,28.7389
+INTC,2017-07-05,28.7945,29.574,28.7622,29.4968
+INTC,2017-07-06,29.3092,29.4538,28.8277,28.8854
+INTC,2017-07-07,28.9468,29.3092,28.9468,29.1012
+INTC,2017-07-10,28.5611,28.9811,28.5435,28.899
+INTC,2017-07-11,28.8942,29.1432,28.7164,29.1344
+INTC,2017-07-12,29.445,29.5407,29.152,29.4187
+INTC,2017-07-13,29.488,29.5496,29.3092,29.4099
+INTC,2017-07-14,29.617,29.8152,29.4324,29.7869
+INTC,2017-07-17,29.8426,29.8426,29.5154,29.6082
+INTC,2017-07-18,29.574,29.7039,29.4187,29.6609
+INTC,2017-07-19,29.7869,29.7869,29.5984,29.6872
+INTC,2017-07-20,29.6697,29.9266,29.613,29.8485
+INTC,2017-07-21,29.6697,29.909,29.5457,29.8338
+INTC,2017-07-24,29.8338,29.8924,29.5329,29.6336
+INTC,2017-07-25,29.6775,29.8377,29.5496,29.7791
+INTC,2017-07-26,29.8064,30.037,29.7097,29.8485
+INTC,2017-07-27,29.8738,30.2792,29.7791,30.037
+INTC,2017-07-28,30.1756,30.8048,30.0634,30.332
+INTC,2017-07-31,30.4678,30.7003,30.3398,30.4678
+INTC,2017-08-01,30.6299,31.2932,30.5537,31.2238
+INTC,2017-08-02,31.2052,31.4983,30.9718,31.4719
+INTC,2017-08-03,31.6282,31.6634,31.2814,31.5764
+INTC,2017-08-04,31.6331,31.637,31.2385,31.4123
+INTC,2017-08-07,31.4895,31.6282,31.342,31.5246
+INTC,2017-08-08,31.4719,31.7572,31.4123,31.5071
+INTC,2017-08-09,31.3948,31.7229,31.1701,31.6634
+INTC,2017-08-10,31.4983,31.637,31.2483,31.2736
+INTC,2017-08-11,31.3772,31.4983,30.9728,31.0392
+INTC,2017-08-14,31.258,31.5599,31.2218,31.4485
+INTC,2017-08-15,31.4123,31.4299,30.9923,31.1526
+INTC,2017-08-16,31.1349,31.213,30.7706,30.9874
+INTC,2017-08-17,30.8087,30.8751,30.4346,30.4346
+INTC,2017-08-18,30.5381,30.5557,30.2792,30.2958
+INTC,2017-08-21,30.3632,30.5283,30.0282,30.2167
+INTC,2017-08-22,30.3056,30.4511,29.9599,29.9842
+INTC,2017-08-23,29.8895,30.123,29.7508,29.992
+INTC,2017-08-24,30.0282,30.1913,29.8983,30.036
+INTC,2017-08-25,30.1317,30.2245,29.9237,30.0008
+INTC,2017-08-28,30.0966,30.1132,29.9324,29.9745
+INTC,2017-08-29,29.8622,30.0712,29.8162,30.0526
+INTC,2017-08-30,30.0712,30.2529,29.9667,30.1913
+INTC,2017-08-31,30.2334,30.4423,30.1748,30.3476
+INTC,2017-09-01,30.4951,30.6231,30.3476,30.3632
+INTC,2017-09-05,30.3056,30.5733,30.2245,30.3056
+INTC,2017-09-06,30.4766,31.1017,30.3809,30.9455
+INTC,2017-09-07,31.048,31.1095,30.5733,30.7521
+INTC,2017-09-08,30.6514,30.7521,30.3564,30.4423
+INTC,2017-09-11,30.711,31.1526,30.4092,30.9552
+INTC,2017-09-12,31.048,31.4485,30.9269,31.2307
+INTC,2017-09-13,31.1526,31.4983,31.1271,31.4397
+INTC,2017-09-14,31.3176,31.7532,31.2912,31.5686
+INTC,2017-09-15,31.6282,32.0873,31.342,32.016
+INTC,2017-09-18,32.016,32.3022,31.8441,32.016
+INTC,2017-09-19,32.1898,32.2749,32.0326,32.2163
+INTC,2017-09-20,32.2163,32.27,31.7181,32.0776
+INTC,2017-09-21,32.0072,32.2514,31.886,32.1898
+INTC,2017-09-22,31.9759,32.2075,31.9759,32.1713
+INTC,2017-09-25,32.061,32.2163,31.886,32.1557
+INTC,2017-09-26,32.1987,32.5708,32.016,32.4243
+INTC,2017-09-27,32.5542,32.6148,32.1059,32.4858
+INTC,2017-09-28,32.2964,32.7799,32.27,32.7369
+INTC,2017-09-29,32.7457,33.0123,32.6236,32.9527
+INTC,2017-10-02,32.985,33.8251,32.9527,33.8075
+INTC,2017-10-03,33.7039,34.3545,33.7039,34.0761
+INTC,2017-10-04,34.0849,34.0947,33.6277,34.0449
+INTC,2017-10-05,34.1816,34.3096,33.9287,34.207
+INTC,2017-10-06,34.2686,34.5196,34.1113,34.292
+INTC,2017-10-09,34.3369,34.5108,34.1992,34.4922
+INTC,2017-10-10,34.5528,34.5694,34.0761,34.3096
+INTC,2017-10-11,34.164,34.3292,33.7987,34.0087
+INTC,2017-10-12,34.0527,34.0849,33.7323,33.914
+INTC,2017-10-13,34.1289,34.4482,33.9891,34.3292
+INTC,2017-10-16,34.3633,34.4317,34.1289,34.4073
+INTC,2017-10-17,34.2343,34.4961,34.0693,34.4317
+INTC,2017-10-18,34.4404,34.8654,34.2686,34.8282
+INTC,2017-10-19,34.5108,34.8995,34.4668,34.6906
+INTC,2017-10-20,34.8995,35.004,34.6994,34.9865
+INTC,2017-10-23,35.0891,35.513,34.9533,35.3323
+INTC,2017-10-24,35.4798,35.5209,35.2356,35.4358
+INTC,2017-10-25,35.3831,35.5257,35.0373,35.2893
+INTC,2017-10-26,35.4017,35.976,35.2268,35.7806
+INTC,2017-10-27,37.4705,38.9407,37.2967,38.418
+INTC,2017-10-30,38.4923,39.1077,37.9717,38.3955
+INTC,2017-10-31,39.1155,39.6322,38.6369,39.3636
+INTC,2017-11-01,39.7797,40.4205,39.4525,40.4205
+INTC,2017-11-02,40.3345,40.8718,39.9917,40.7585
+INTC,2017-11-03,40.8445,40.9284,39.4622,40.1001
+INTC,2017-11-06,40.5622,40.6822,40.1167,40.6481
+INTC,2017-11-07,40.6481,40.989,40.5963,40.7185
+INTC,2017-11-08,40.5797,40.6481,40.2827,40.6481
+INTC,2017-11-09,40.0845,40.3785,39.7329,40.3004
+INTC,2017-11-10,40.0747,40.1167,39.4984,39.6743
+INTC,2017-11-13,39.3948,39.9878,39.3851,39.8218
+INTC,2017-11-14,39.7778,39.9702,39.4486,39.9165
+INTC,2017-11-15,39.5072,39.8686,39.3206,39.5707
+INTC,2017-11-16,39.7192,40.1001,39.5707,39.7329
+INTC,2017-11-17,39.6039,39.7094,38.841,38.8488
+INTC,2017-11-20,38.9328,39.2698,38.7326,38.841
+INTC,2017-11-21,38.925,39.3587,38.9162,39.1175
+INTC,2017-11-22,39.1175,39.1263,38.7629,38.8635
+INTC,2017-11-24,38.7765,38.9758,38.675,38.9514
+INTC,2017-11-27,38.6652,38.8322,38.5372,38.7228
+INTC,2017-11-28,38.8635,39.0276,38.5743,38.9328
+INTC,2017-11-29,39.0374,39.2483,38.0986,38.2539
+INTC,2017-11-30,38.6124,39.3421,38.5841,39.0276
+INTC,2017-12-01,38.9328,39.0276,37.8896,38.8879
+INTC,2017-12-04,39.1859,39.4319,38.5841,38.7228
+INTC,2017-12-05,38.8225,39.0813,37.6278,37.8104
+INTC,2017-12-06,37.5497,38.0546,37.1394,37.829
+INTC,2017-12-07,37.829,37.9501,37.2371,37.4891
+INTC,2017-12-08,37.7313,37.9336,37.5233,37.7313
+INTC,2017-12-11,37.6708,38.1064,37.6444,38.0
+INTC,2017-12-12,37.8379,37.9677,37.4979,37.7167
+INTC,2017-12-13,37.9942,38.0,37.6366,37.7235
+INTC,2017-12-14,37.8017,37.9248,37.4412,37.6532
+INTC,2017-12-15,37.7773,39.0276,37.4891,38.7854
+INTC,2017-12-18,39.3001,40.3443,39.2024,40.2652
+INTC,2017-12-19,40.3004,41.1385,39.9448,40.9431
+INTC,2017-12-20,41.3191,41.4667,40.613,41.3973
+INTC,2017-12-21,41.3787,41.4237,40.5251,40.7009
+INTC,2017-12-22,40.3267,40.9256,40.0552,40.6481
+INTC,2017-12-26,40.2827,40.4478,39.9966,40.1079
+INTC,2017-12-27,40.1352,40.3521,40.0376,40.1352
+INTC,2017-12-28,40.3521,40.3521,39.9966,40.232
+INTC,2017-12-29,40.2231,40.4665,40.1167,40.1773
+INTC,2018-01-02,40.3697,40.8229,40.2231,40.7781
+INTC,2018-01-03,39.5794,40.2231,37.9942,39.3948
+INTC,2018-01-04,37.8808,38.8635,37.1589,38.675
+INTC,2018-01-05,38.675,39.3001,38.2129,38.9074
+INTC,2018-01-08,38.5352,39.0276,38.2627,38.9425
+INTC,2018-01-09,38.9074,39.0276,37.8544,37.9677
+INTC,2018-01-10,37.7167,37.9501,36.9391,36.9929
+INTC,2018-01-11,37.2527,37.9336,36.948,37.7851
+INTC,2018-01-12,37.8192,37.9501,37.4364,37.6366
+INTC,2018-01-16,37.9062,38.1152,37.3289,37.5497
+INTC,2018-01-17,37.9013,38.6925,37.872,38.6369
+INTC,2018-01-18,38.6466,38.9377,38.4454,38.714
+INTC,2018-01-19,38.841,39.0725,38.5177,39.0109
+INTC,2018-01-22,38.9963,39.8579,38.9885,39.8218
+INTC,2018-01-23,39.8735,40.1167,39.7192,40.0933
+INTC,2018-01-24,39.9536,40.1539,39.1341,39.6127
+INTC,2018-01-25,39.935,40.3619,39.3187,39.4319
+INTC,2018-01-26,42.1104,43.6509,41.8857,43.5922
+INTC,2018-01-29,43.1742,44.2613,42.9719,43.5024
+INTC,2018-01-30,43.0676,43.5737,42.4249,42.4679
+INTC,2018-01-31,42.8489,42.8674,41.3973,41.9034
+INTC,2018-02-01,41.5135,42.1885,41.3045,41.4754
+INTC,2018-02-02,41.1883,41.5986,40.1255,40.1705
+INTC,2018-02-05,40.3443,41.1385,38.7326,38.7482
+INTC,2018-02-06,38.5733,39.3724,37.7089,39.3548
+INTC,2018-02-07,39.0647,40.5739,38.8586,39.6097
+INTC,2018-02-08,39.6801,39.8022,37.4539,37.4637
+INTC,2018-02-09,38.1201,38.8039,36.8395,38.5157
+INTC,2018-02-12,38.6925,39.5766,38.6369,39.2952
+INTC,2018-02-13,39.0745,39.2376,38.7804,38.9631
+INTC,2018-02-14,38.6183,39.8794,38.5919,39.768
+INTC,2018-02-15,40.2056,40.3013,39.39,40.2398
+INTC,2018-02-16,40.1499,40.8279,39.8794,39.9253
+INTC,2018-02-20,39.8393,40.9304,39.7758,40.5925
+INTC,2018-02-21,40.9001,41.2381,40.2398,40.2574
+INTC,2018-02-22,40.4332,40.8004,39.9781,40.1362
+INTC,2018-02-23,40.608,41.8799,40.5787,41.8261
+INTC,2018-02-26,42.2373,43.054,42.1504,43.0364
+INTC,2018-02-27,43.265,44.6032,43.2103,43.7388
+INTC,2018-02-28,43.9712,44.1138,43.1858,43.1927
+INTC,2018-03-01,43.3793,43.5678,41.6005,41.9219
+INTC,2018-03-02,41.3592,42.9827,41.1551,42.9231
+INTC,2018-03-05,42.5626,43.6361,42.0987,43.5981
+INTC,2018-03-06,43.9556,44.9813,43.9477,44.4381
+INTC,2018-03-07,43.9712,45.117,43.9048,44.9734
+INTC,2018-03-08,45.3866,45.6396,44.2282,44.4636
+INTC,2018-03-09,44.9275,45.8321,44.6931,45.7353
+INTC,2018-03-12,45.4432,45.5263,44.2545,45.1492
+INTC,2018-03-13,46.0235,47.1283,45.035,45.3768
+INTC,2018-03-14,45.621,45.7217,44.9646,45.4432
+INTC,2018-03-15,45.7705,45.8321,44.5886,44.5886
+INTC,2018-03-16,44.8416,45.3036,44.6843,44.8416
+INTC,2018-03-19,44.4636,44.8934,43.7563,44.5446
+INTC,2018-03-20,44.5886,45.4042,44.5613,45.1737
+INTC,2018-03-21,45.1737,45.7167,44.8416,45.1835
+INTC,2018-03-22,44.4636,45.5341,44.3414,44.5446
+INTC,2018-03-23,44.3336,44.6843,43.2552,43.2552
+INTC,2018-03-26,44.4636,45.9972,44.0972,45.9893
+INTC,2018-03-27,46.4533,46.6634,44.5007,44.8601
+INTC,2018-03-28,44.2545,44.4293,42.9485,43.4633
+INTC,2018-03-29,43.7974,45.6396,43.7026,45.6396
+INTC,2018-04-02,45.2957,45.6025,41.4443,42.8694
+INTC,2018-04-03,42.9406,43.7817,42.4239,43.5981
+INTC,2018-04-04,42.1504,43.9556,42.0733,43.8071
+INTC,2018-04-05,43.8237,44.4469,43.7886,44.15
+INTC,2018-04-06,43.6313,44.1666,42.5011,42.756
+INTC,2018-04-09,43.0794,44.7888,43.0794,43.4232
+INTC,2018-04-10,44.7976,45.1219,44.1138,44.9275
+INTC,2018-04-11,44.779,45.331,44.779,44.779
+INTC,2018-04-12,45.1219,46.6799,45.0877,46.2013
+INTC,2018-04-13,46.4992,46.6281,45.2186,45.4432
+INTC,2018-04-16,45.8242,46.0323,45.3866,45.919
+INTC,2018-04-17,46.3674,47.0589,46.3498,46.9182
+INTC,2018-04-18,46.8997,47.6343,46.7434,46.9798
+INTC,2018-04-19,46.4005,46.4074,45.2283,45.7608
+INTC,2018-04-20,45.7167,45.8164,44.5886,45.1581
+INTC,2018-04-23,45.2957,45.4716,44.5613,44.779
+INTC,2018-04-24,45.453,47.0061,44.8152,45.0877
+INTC,2018-04-25,45.4432,45.6581,44.3414,45.0272
+INTC,2018-04-26,45.7979,46.6809,45.6298,46.4904
+INTC,2018-04-27,48.5837,48.8885,45.7705,46.2111
+INTC,2018-04-30,46.0606,46.7698,44.8787,45.2371
+INTC,2018-05-01,45.2538,46.8118,45.079,46.7336
+INTC,2018-05-02,46.5246,46.6213,45.7012,45.8399
+INTC,2018-05-03,45.4716,46.0606,44.8787,45.8164
+INTC,2018-05-04,45.497,46.5725,44.949,46.5197
+INTC,2018-05-07,46.5891,47.225,46.5637,47.0043
+INTC,2018-05-08,46.973,47.267,46.5373,47.267
+INTC,2018-05-09,47.3832,47.9185,46.8821,47.8941
+INTC,2018-05-10,48.0778,48.4763,47.6841,48.4577
+INTC,2018-05-11,48.1412,48.6423,47.9751,48.1852
+INTC,2018-05-14,48.2751,48.6882,48.2477,48.3874
+INTC,2018-05-15,48.1061,48.2565,47.2084,47.523
+INTC,2018-05-16,47.7447,48.2106,47.5531,48.1579
+INTC,2018-05-17,48.0778,48.865,47.9654,48.3082
+INTC,2018-05-18,48.0602,48.069,47.1283,47.1518
+INTC,2018-05-21,47.9087,48.6697,47.4721,47.8785
+INTC,2018-05-22,48.2379,48.5203,47.6382,47.9927
+INTC,2018-05-23,47.5942,48.6794,47.4536,48.6619
+INTC,2018-05-24,48.6336,48.74,47.7085,48.2565
+INTC,2018-05-25,48.2985,48.9158,48.069,48.865
+INTC,2018-05-29,48.5818,49.1874,48.3082,48.7566
+INTC,2018-05-30,49.2617,49.5342,49.0165,49.0731
+INTC,2018-05-31,49.0643,49.2334,48.5301,48.6521
+INTC,2018-06-01,49.2147,50.3264,49.1796,50.3107
+INTC,2018-06-04,50.2473,50.766,50.0402,50.089
+INTC,2018-06-05,50.1496,50.343,49.5478,49.8262
+INTC,2018-06-06,49.8262,50.2922,49.4277,50.2658
+INTC,2018-06-07,50.1681,50.2375,49.0203,49.2519
+INTC,2018-06-08,48.9715,49.0927,48.1774,48.5203
+INTC,2018-06-11,48.2985,48.5554,47.8248,48.0513
+INTC,2018-06-12,48.361,48.5026,47.7867,48.317
+INTC,2018-06-13,48.4577,49.0927,48.3971,48.5026
+INTC,2018-06-14,48.8719,49.2334,48.6336,48.952
+INTC,2018-06-15,48.6258,48.8114,48.1061,48.574
+INTC,2018-06-18,47.8599,47.8599,46.13,46.9056
+INTC,2018-06-19,45.9571,46.6692,45.7255,46.6506
+INTC,2018-06-20,46.8821,47.3705,46.4387,47.1195
+INTC,2018-06-21,47.9273,48.0602,45.7793,45.9981
+INTC,2018-06-22,46.3791,46.7912,46.0958,46.2717
+INTC,2018-06-25,45.0995,45.6103,43.9888,44.696
+INTC,2018-06-26,44.0259,44.4293,43.5043,43.7788
+INTC,2018-06-27,43.4868,44.1207,42.9681,42.9739
+INTC,2018-06-28,42.8166,43.6196,42.7473,43.4095
+INTC,2018-06-29,43.6547,44.1656,43.6274,43.812
+INTC,2018-07-02,43.222,44.3063,43.0383,44.2457
+INTC,2018-07-03,44.5817,44.8279,43.5678,43.602
+INTC,2018-07-05,44.0523,44.9148,43.8482,44.7312
+INTC,2018-07-06,44.7468,45.3925,44.4225,45.2762
+INTC,2018-07-09,45.5146,45.7344,44.949,45.708
+INTC,2018-07-10,45.92,46.0626,45.6914,45.9737
+INTC,2018-07-11,45.5605,45.7158,45.117,45.1268
+INTC,2018-07-12,45.874,46.255,45.5917,46.1397
+INTC,2018-07-13,46.1846,46.2042,45.6201,46.0245
+INTC,2018-07-16,45.9649,46.1144,45.7158,45.8399
+INTC,2018-07-17,44.9949,45.7246,44.9588,45.6103
+INTC,2018-07-18,45.7158,45.8076,45.3593,45.5839
+INTC,2018-07-19,45.4785,45.8399,44.9949,45.8164
+INTC,2018-07-20,45.6816,45.8936,45.2421,45.751
+INTC,2018-07-23,45.6288,46.2667,45.2421,46.1056
+INTC,2018-07-24,46.5021,46.9778,45.8985,45.9903
+INTC,2018-07-25,46.0157,46.2286,45.0311,46.213
+INTC,2018-07-26,46.2286,46.8733,45.7158,45.9737
+INTC,2018-07-27,42.9739,43.3636,41.8466,42.0244
+INTC,2018-07-30,41.9795,42.2989,40.9206,42.0342
+INTC,2018-07-31,42.5158,42.9016,42.0342,42.3936
+INTC,2018-08-01,42.3536,43.1097,42.3067,43.0217
+INTC,2018-08-02,42.7473,43.6449,42.4806,43.6098
+INTC,2018-08-03,43.6274,43.8755,43.3373,43.7436
+INTC,2018-08-06,43.2464,43.725,42.8469,43.7163
+INTC,2018-08-07,43.8305,44.1851,43.812,44.0719
+INTC,2018-08-08,43.981,44.4508,43.8393,44.3014
+INTC,2018-08-09,44.2125,44.8719,44.0884,44.4596
+INTC,2018-08-10,43.0169,43.601,42.8284,43.3158
+INTC,2018-08-13,43.3802,43.6616,42.9007,42.9631
+INTC,2018-08-14,43.1585,43.2376,42.253,42.6691
+INTC,2018-08-15,42.3683,42.5636,41.5878,42.086
+INTC,2018-08-16,42.34,42.5178,41.7206,41.8271
+INTC,2018-08-17,41.6767,42.0224,41.0809,41.7656
+INTC,2018-08-20,41.7206,41.7842,40.9587,41.2312
+INTC,2018-08-21,41.3739,42.4308,41.3544,42.2266
+INTC,2018-08-22,41.9004,41.9853,41.6064,41.7206
+INTC,2018-08-23,41.5517,41.8271,41.4198,41.6592
+INTC,2018-08-24,41.9345,42.4669,41.748,42.2628
+INTC,2018-08-27,42.5636,42.9095,42.2355,42.8742
+INTC,2018-08-28,43.0511,43.265,42.8371,43.0676
+INTC,2018-08-29,43.1848,43.3246,42.9182,43.2279
+INTC,2018-08-30,43.0257,43.3002,42.6438,42.7775
+INTC,2018-08-31,42.5275,43.0608,42.4913,42.9446
+INTC,2018-09-04,42.9007,42.9416,42.1749,42.5275
+INTC,2018-09-05,42.34,42.6691,42.0938,42.3155
+INTC,2018-09-06,42.3497,42.5275,41.8623,41.9072
+INTC,2018-09-07,41.5976,42.1016,41.1092,41.1893
+INTC,2018-09-10,41.288,41.4638,40.9939,41.0554
+INTC,2018-09-11,40.7897,40.8161,39.8061,39.8432
+INTC,2018-09-12,39.512,39.8842,39.0686,39.8432
+INTC,2018-09-13,40.5064,40.6559,40.0024,40.4097
+INTC,2018-09-14,40.5943,40.7604,40.2144,40.3824
+INTC,2018-09-17,40.1597,40.7018,40.0718,40.2749
+INTC,2018-09-18,40.4176,41.2605,40.2662,40.8796
+INTC,2018-09-19,40.8708,41.1814,40.692,40.9216
+INTC,2018-09-20,41.4814,41.9951,41.2508,41.8535
+INTC,2018-09-21,41.7842,42.0479,41.1189,41.3739
+INTC,2018-09-24,41.0633,41.6767,40.9216,41.5976
+INTC,2018-09-25,40.986,41.1375,40.613,40.7115
+INTC,2018-09-26,40.8259,41.0554,40.4176,40.5221
+INTC,2018-09-27,40.7115,40.9343,40.5504,40.6822
+INTC,2018-09-28,40.4527,42.34,40.3111,41.9345
+INTC,2018-10-01,41.4901,41.8721,40.9675,41.1893
+INTC,2018-10-02,42.1289,43.3441,41.96,42.6525
+INTC,2018-10-03,43.1146,44.0884,43.0608,43.2376
+INTC,2018-10-04,43.308,43.3246,42.2266,42.6779
+INTC,2018-10-05,42.7688,42.8655,41.3739,41.704
+INTC,2018-10-08,41.6425,41.9853,41.2508,41.704
+INTC,2018-10-09,41.835,42.2266,41.2693,41.2791
+INTC,2018-10-10,40.8425,40.8981,39.726,39.726
+INTC,2018-10-11,40.0347,40.444,38.7765,39.22
+INTC,2018-10-12,40.1431,40.2076,39.22,39.7963
+INTC,2018-10-15,39.5766,40.0259,39.4066,39.4867
+INTC,2018-10-16,39.8149,40.7976,39.7475,40.738
+INTC,2018-10-17,40.7897,41.0809,40.3824,40.692
+INTC,2018-10-18,40.4801,40.569,39.7524,39.8764
+INTC,2018-10-19,39.9203,40.062,38.8908,39.0159
+INTC,2018-10-22,39.4622,40.2046,39.1077,39.9116
+INTC,2018-10-23,39.1761,39.9839,38.9357,39.4622
+INTC,2018-10-24,39.1584,39.3352,37.5634,37.6161
+INTC,2018-10-25,38.6095,39.852,38.377,39.2913
+INTC,2018-10-26,40.4264,41.1814,39.6371,40.5143
+INTC,2018-10-29,41.2312,41.4569,39.4066,40.2574
+INTC,2018-10-30,40.3726,42.4591,40.3111,42.3497
+INTC,2018-10-31,42.8196,43.0608,41.5262,41.5712
+INTC,2018-11-01,41.6327,42.9788,41.5517,42.759
+INTC,2018-11-02,42.6779,42.7863,41.4569,41.7744
+INTC,2018-11-05,41.9776,42.7863,41.6064,42.5363
+INTC,2018-11-06,42.6535,42.761,41.9648,42.1622
+INTC,2018-11-07,42.5001,43.5004,42.466,43.4731
+INTC,2018-11-08,43.2689,43.981,43.2426,43.7143
+INTC,2018-11-09,43.5365,43.7475,42.715,42.9309
+INTC,2018-11-12,42.5724,42.6535,41.5819,41.6269
+INTC,2018-11-13,41.9307,43.055,41.9307,42.2882
+INTC,2018-11-14,42.6964,42.801,41.8398,42.0196
+INTC,2018-11-15,41.9492,43.0452,41.6893,42.9309
+INTC,2018-11-16,42.6271,43.7691,42.5558,43.5727
+INTC,2018-11-19,43.3764,43.857,42.636,42.8303
+INTC,2018-11-20,42.2969,42.9388,42.0196,42.2882
+INTC,2018-11-21,42.6964,42.7248,41.957,41.9648
+INTC,2018-11-23,41.662,42.001,41.5097,41.5292
+INTC,2018-11-26,42.1797,42.3487,41.6708,42.339
+INTC,2018-11-27,41.8857,43.0286,41.5741,42.8938
+INTC,2018-11-28,42.7746,43.6166,42.5178,43.5991
+INTC,2018-11-29,43.2689,43.3305,42.5001,42.5636
+INTC,2018-11-30,42.7883,44.0083,42.4396,43.9995
+INTC,2018-12-03,44.6149,45.0565,44.1969,44.7331
+INTC,2018-12-04,44.1871,44.2603,42.5411,42.6085
+INTC,2018-12-06,41.7607,43.18,41.5097,43.1615
+INTC,2018-12-07,42.7785,42.884,41.2518,41.2615
+INTC,2018-12-10,41.2986,42.3487,41.0554,42.126
+INTC,2018-12-11,42.7424,43.3568,42.0547,42.2794
+INTC,2018-12-12,43.348,43.4037,42.3047,42.6789
+INTC,2018-12-13,43.0638,43.348,42.7004,43.0901
+INTC,2018-12-14,42.7336,43.5092,42.6964,42.7052
+INTC,2018-12-17,42.7052,43.1966,41.6367,42.0108
+INTC,2018-12-18,42.3575,43.2328,42.2608,42.6007
+INTC,2018-12-19,42.3761,42.591,40.4948,40.6627
+INTC,2018-12-20,40.5201,41.3241,40.1627,40.6374
+INTC,2018-12-21,40.8239,41.6269,39.9761,40.0122
+INTC,2018-12-24,39.8246,40.3052,38.8528,38.8947
+INTC,2018-12-26,39.262,41.2234,38.8273,41.2137
+INTC,2018-12-27,40.7087,41.3847,39.8599,41.3661
+INTC,2018-12-28,41.4999,42.6007,41.3182,41.7148
+INTC,2018-12-31,42.0196,42.3673,41.539,41.8759
+INTC,2019-01-02,41.0115,42.3575,40.8415,42.0108
+INTC,2019-01-03,41.1814,41.2986,39.6097,39.6986
+INTC,2019-01-04,40.9011,42.4484,40.6374,42.1348
+INTC,2019-01-07,42.0284,42.8254,41.7148,42.3312
+INTC,2019-01-08,42.6535,42.8577,41.7421,42.6007
+INTC,2019-01-09,42.7961,43.3402,42.636,42.8391
+INTC,2019-01-10,42.6085,43.4125,42.3047,43.3305
+INTC,2019-01-11,42.9211,43.982,42.8762,43.6596
+INTC,2019-01-14,43.2426,43.5727,43.0999,43.1429
+INTC,2019-01-15,43.4633,43.8384,43.223,43.3666
+INTC,2019-01-16,43.3666,43.6244,42.9035,42.9475
+INTC,2019-01-17,42.8303,43.5805,42.7463,43.2513
+INTC,2019-01-18,43.8208,44.064,43.4467,43.8951
+INTC,2019-01-22,43.6879,43.7055,42.715,43.0706
+INTC,2019-01-23,43.1966,43.5463,42.4034,42.7785
+INTC,2019-01-24,43.4545,44.6472,43.3666,44.404
+INTC,2019-01-25,41.8057,42.3234,40.8239,41.9736
+INTC,2019-01-28,41.1648,41.6991,41.0896,41.6806
+INTC,2019-01-29,41.7421,41.9131,41.3397,41.5292
+INTC,2019-01-30,41.6532,42.5461,41.4501,42.4219
+INTC,2019-01-31,41.6708,42.0996,41.1375,42.0459
+INTC,2019-02-01,41.9913,43.7691,41.9492,43.4828
+INTC,2019-02-04,43.3842,43.937,43.0452,43.9224
+INTC,2019-02-05,43.8853,45.2548,43.8853,44.6237
+INTC,2019-02-06,44.8601,45.4785,44.7409,44.8123
+INTC,2019-02-07,44.4538,44.7674,43.7173,44.2115
+INTC,2019-02-08,43.7974,44.024,43.1175,43.8608
+INTC,2019-02-11,44.024,44.2926,43.6274,43.7974
+INTC,2019-02-12,44.3287,45.0311,44.2477,44.9119
+INTC,2019-02-13,45.0222,45.6308,44.9022,45.325
+INTC,2019-02-14,45.2724,45.8359,45.2176,45.6308
+INTC,2019-02-15,46.0255,46.4015,45.8818,46.3957
+INTC,2019-02-19,46.1163,46.4377,46.1075,46.1593
+INTC,2019-02-20,46.3683,46.4572,45.8535,46.1505
+INTC,2019-02-21,46.0889,46.5549,45.9893,46.169
+INTC,2019-02-22,47.3295,47.5737,46.7493,47.139
+INTC,2019-02-25,47.6508,48.1452,47.4731,47.688
+INTC,2019-02-26,47.6069,47.9283,47.517,47.8043
+INTC,2019-02-27,47.3823,47.938,47.1556,47.814
+INTC,2019-02-28,47.5248,47.7602,47.4243,47.5601
+INTC,2019-03-01,47.9937,48.2077,47.5014,47.8677
+INTC,2019-03-04,48.2721,48.5857,47.7808,48.4421
+INTC,2019-03-05,48.361,48.486,47.6968,48.2077
+INTC,2019-03-06,48.1627,48.1813,47.5425,47.5503
+INTC,2019-03-07,47.39,47.5825,47.0218,47.2387
+INTC,2019-03-08,46.6721,47.2045,46.4289,47.1303
+INTC,2019-03-11,47.4927,48.1813,47.2123,47.9097
+INTC,2019-03-12,47.9009,48.4587,47.7554,48.1099
+INTC,2019-03-13,48.4958,49.0096,48.1813,48.8289
+INTC,2019-03-14,48.7635,48.8983,47.8941,47.9937
+INTC,2019-03-15,48.2077,49.117,48.2077,48.7918
+INTC,2019-03-18,48.8719,48.9491,48.3786,48.5857
+INTC,2019-03-19,48.9168,49.0731,48.4958,48.6482
+INTC,2019-03-20,48.5486,48.8562,48.1452,48.3347
+INTC,2019-03-21,48.4245,49.3837,48.3523,49.0682
+INTC,2019-03-22,48.8562,49.0458,47.7847,47.8316
+INTC,2019-03-25,47.5688,48.0856,47.0364,47.3978
+INTC,2019-03-26,47.8853,48.2887,47.6352,47.9937
+INTC,2019-03-27,48.1295,48.3708,47.5425,47.7407
+INTC,2019-03-28,47.8228,47.9937,47.39,47.6968
+INTC,2019-03-29,48.316,48.5329,48.0279,48.2253
+INTC,2019-04-01,48.8006,49.0096,48.5857,48.9539
+INTC,2019-04-02,49.0018,49.2128,48.698,48.8201
+INTC,2019-04-03,49.4208,50.2834,49.2968,49.8262
+INTC,2019-04-04,49.6367,50.4191,49.6367,50.2189
+INTC,2019-04-05,50.0675,50.2463,49.2782,49.9347
+INTC,2019-04-08,49.6455,50.0587,49.5723,50.004
+INTC,2019-04-09,49.7071,49.7804,49.3056,49.6807
+INTC,2019-04-10,49.6807,50.1662,49.6807,50.0675
+INTC,2019-04-11,50.0763,50.3527,49.96,50.1125
+INTC,2019-04-12,50.4797,50.7317,50.1476,50.6683
+INTC,2019-04-15,50.7044,50.7893,50.2189,50.5433
+INTC,2019-04-16,50.8842,51.6128,50.3527,50.9291
+INTC,2019-04-17,52.4822,53.5166,52.1951,52.5916
+INTC,2019-04-18,52.7254,52.8778,52.1979,52.5281
+INTC,2019-04-22,52.2224,52.8328,51.9792,52.8241
+INTC,2019-04-23,52.8876,52.9676,52.5369,52.7889
+INTC,2019-04-24,52.5555,53.247,52.2126,52.7342
+INTC,2019-04-25,52.3562,52.4295,51.395,51.7378
+INTC,2019-04-26,47.3667,47.6792,46.2667,47.0863
+INTC,2019-04-29,46.8528,47.0863,45.8028,45.9005
+INTC,2019-04-30,45.8028,46.1886,45.6846,45.8359
+INTC,2019-05-01,45.8916,46.3419,45.5684,45.5849
+INTC,2019-05-02,45.622,46.0929,45.0125,45.3983
+INTC,2019-05-03,45.8721,46.5373,45.5605,46.4748
+INTC,2019-05-06,45.4101,46.3409,45.3553,46.2833
+INTC,2019-05-07,45.7246,45.9786,45.119,45.6162
+INTC,2019-05-08,45.3622,45.8975,44.3414,44.4957
+INTC,2019-05-09,43.2855,43.6371,41.6132,42.128
+INTC,2019-05-10,41.9648,42.2911,40.7556,41.748
+INTC,2019-05-13,40.9636,41.242,40.3931,40.4469
+INTC,2019-05-14,40.8269,41.1024,40.5465,40.8181
+INTC,2019-05-15,40.5925,41.3407,40.4469,41.2234
+INTC,2019-05-16,41.0887,41.5233,41.0447,41.1453
+INTC,2019-05-17,40.8269,41.3251,40.4508,40.566
+INTC,2019-05-20,39.7602,40.231,39.2678,39.3627
+INTC,2019-05-21,40.0678,40.4665,39.9185,40.1753
+INTC,2019-05-22,39.895,40.1753,39.6215,39.7602
+INTC,2019-05-23,39.1907,40.4293,38.7306,40.2398
+INTC,2019-05-24,40.2935,40.7107,40.2036,40.2749
+INTC,2019-05-28,40.357,40.3854,39.1281,39.3714
+INTC,2019-05-29,39.1741,40.2398,39.1584,39.9692
+INTC,2019-05-30,40.0298,40.6911,39.9692,40.4205
+INTC,2019-05-31,39.9233,40.4743,39.6967,39.7963
+INTC,2019-06-03,39.9878,40.2887,39.0374,39.2728
+INTC,2019-06-04,39.9038,40.5329,39.5521,40.4743
+INTC,2019-06-05,40.7643,40.8269,39.9331,40.2574
+INTC,2019-06-06,40.4372,40.8181,40.2183,40.7556
+INTC,2019-06-07,40.8913,41.6767,40.7556,41.5946
+INTC,2019-06-10,41.7773,42.6447,41.748,42.2911
+INTC,2019-06-11,42.7052,42.762,42.0381,42.336
+INTC,2019-06-12,42.1739,42.1739,41.7949,41.8564
+INTC,2019-06-13,42.1104,42.4308,42.0479,42.2002
+INTC,2019-06-14,41.414,41.9492,41.159,41.7382
+INTC,2019-06-17,41.6953,42.0479,41.3865,41.6855
+INTC,2019-06-18,42.2452,43.3764,42.1104,42.8069
+INTC,2019-06-19,42.9065,42.9944,42.4728,42.5343
+INTC,2019-06-20,43.2582,43.4213,42.3536,42.6447
+INTC,2019-06-21,42.4269,43.1312,42.2911,42.887
+INTC,2019-06-24,42.8323,43.2366,42.6271,43.0413
+INTC,2019-06-25,42.9759,43.0863,42.2911,42.336
+INTC,2019-06-26,43.0598,43.8081,42.9759,43.5482
+INTC,2019-06-27,43.5102,43.7573,42.6877,42.887
+INTC,2019-06-28,43.1683,43.558,43.0863,43.2582
+INTC,2019-07-01,44.5426,44.6863,43.1439,43.4213
+INTC,2019-07-02,43.2943,43.5737,43.096,43.4838
+INTC,2019-07-03,43.5385,43.8823,43.3714,43.8442
+INTC,2019-07-05,43.4037,43.5336,42.8684,43.4467
+INTC,2019-07-08,43.0335,43.3295,42.5343,43.2123
+INTC,2019-07-09,42.7981,43.1937,42.589,43.1487
+INTC,2019-07-10,43.303,43.9282,43.2855,43.5658
+INTC,2019-07-11,43.8823,44.0816,43.6557,43.9194
+INTC,2019-07-12,44.2789,45.119,44.107,45.1093
+INTC,2019-07-15,45.1835,45.4101,44.9734,45.2909
+INTC,2019-07-16,45.1004,45.1835,44.2437,44.4323
+INTC,2019-07-17,44.7321,44.9109,44.4957,44.6306
+INTC,2019-07-18,44.5328,45.1737,44.1793,45.1288
+INTC,2019-07-19,45.1483,45.7793,45.1004,45.4277
+INTC,2019-07-22,45.1864,46.552,45.0828,46.4015
+INTC,2019-07-23,46.9905,46.9905,46.3596,46.7639
+INTC,2019-07-24,47.8218,47.8677,46.8089,47.8218
+INTC,2019-07-25,47.4506,47.5317,46.8821,47.1351
+INTC,2019-07-26,47.6147,48.3463,46.5657,46.6203
+INTC,2019-07-29,46.5657,47.4985,45.8877,47.4506
+INTC,2019-07-30,46.7298,47.268,46.593,46.72
+INTC,2019-07-31,46.547,46.7376,45.2283,45.6797
+INTC,2019-08-01,45.6533,46.8909,44.7058,44.7321
+INTC,2019-08-02,44.36,44.6032,43.8267,43.9888
+INTC,2019-08-05,43.1585,43.3393,42.085,42.4454
+INTC,2019-08-06,42.8997,43.2728,42.5499,42.7267
+INTC,2019-08-07,42.126,42.6545,41.8252,42.5168
+INTC,2019-08-08,41.9981,43.096,41.7724,42.9192
+INTC,2019-08-09,42.7072,42.7638,41.6532,41.833
+INTC,2019-08-12,41.6269,41.918,41.3426,41.4901
+INTC,2019-08-13,41.3749,42.8059,41.2713,42.6183
+INTC,2019-08-14,41.9092,42.4229,41.536,41.7343
+INTC,2019-08-15,41.9453,42.0166,41.3387,41.58
+INTC,2019-08-16,42.1622,42.4728,41.9092,42.3077
+INTC,2019-08-19,43.183,43.309,42.801,42.9719
+INTC,2019-08-20,42.7922,42.8714,42.2726,42.3996
+INTC,2019-08-21,42.8625,43.0277,42.6623,42.8997
+INTC,2019-08-22,43.0179,43.1537,42.4797,42.5626
+INTC,2019-08-23,42.1719,42.4269,40.7614,40.9079
+INTC,2019-08-26,41.6893,41.6893,41.1707,41.454
+INTC,2019-08-27,41.7343,41.961,41.3983,41.662
+INTC,2019-08-28,41.58,41.7724,41.2811,41.662
+INTC,2019-08-29,42.2726,42.9641,42.2178,42.6457
+INTC,2019-08-30,42.9797,43.4818,42.9095,43.1341
+INTC,2019-09-03,42.8714,42.9641,42.3029,42.7443
+INTC,2019-09-04,43.2728,44.5388,43.2542,44.5104
+INTC,2019-09-05,45.4247,46.5568,45.3739,45.583
+INTC,2019-09-06,45.7197,46.3947,45.5576,46.3303
+INTC,2019-09-09,46.4572,47.3412,46.4192,46.9407
+INTC,2019-09-10,46.7033,47.1664,46.2432,47.1468
+INTC,2019-09-11,46.9485,48.0309,46.7483,48.0309
+INTC,2019-09-12,48.2213,48.5231,47.3715,48.2311
+INTC,2019-09-13,48.0054,48.2213,47.5238,47.8033
+INTC,2019-09-16,47.222,47.5708,47.0414,47.4965
+INTC,2019-09-17,47.3598,47.4428,46.722,47.265
+INTC,2019-09-18,47.4291,47.4291,46.548,47.0765
+INTC,2019-09-19,47.0404,47.3031,46.8587,46.9212
+INTC,2019-09-20,46.9485,47.2054,46.001,46.1475
+INTC,2019-09-23,46.2472,46.6066,45.8467,46.3107
+INTC,2019-09-24,46.4943,46.5666,45.1659,45.329
+INTC,2019-09-25,45.2655,46.593,44.9646,46.4192
+INTC,2019-09-26,46.3859,46.5354,45.8028,46.3303
+INTC,2019-09-27,46.0665,46.6028,45.8028,46.2042
+INTC,2019-09-30,46.5755,46.9457,46.3468,46.8851
+INTC,2019-10-01,47.2836,47.5298,45.8838,46.1846
+INTC,2019-10-02,45.7744,45.8311,44.5651,44.9353
+INTC,2019-10-03,45.0389,45.5576,44.1558,45.5195
+INTC,2019-10-04,45.8126,46.3761,45.5195,46.3303
+INTC,2019-10-07,46.129,46.6116,46.001,46.0576
+INTC,2019-10-08,45.6386,45.9288,45.1386,45.243
+INTC,2019-10-09,45.92,46.213,45.6288,45.9288
+INTC,2019-10-10,45.8643,47.1068,45.8555,46.5031
+INTC,2019-10-11,47.3129,48.0309,47.1468,47.392
+INTC,2019-10-14,47.222,47.265,46.803,46.9847
+INTC,2019-10-15,47.2485,48.2849,47.1566,47.9019
+INTC,2019-10-16,47.6333,47.8228,47.4203,47.7163
+INTC,2019-10-17,47.8902,48.0748,46.7483,47.1859
+INTC,2019-10-18,47.0853,47.1468,46.4279,46.7317
+INTC,2019-10-21,46.8773,47.4682,46.7131,47.4291
+INTC,2019-10-22,47.222,47.604,47.2142,47.3227
+INTC,2019-10-23,46.7395,47.2738,46.5842,47.0579
+INTC,2019-10-24,47.392,47.7026,46.7932,47.52
+INTC,2019-10-25,49.3066,51.5064,49.0575,51.3716
+INTC,2019-10-28,51.3168,51.689,51.0052,51.6431
+INTC,2019-10-29,51.2885,52.0817,51.1703,51.2592
+INTC,2019-10-30,51.2426,51.5249,50.6019,51.4976
+INTC,2019-10-31,51.2504,51.4976,50.6057,51.435
+INTC,2019-11-01,50.8978,51.5396,50.6057,51.4155
+INTC,2019-11-04,51.8004,52.5896,51.7242,52.4168
+INTC,2019-11-05,52.2898,53.0908,52.0524,52.362
+INTC,2019-11-06,52.6004,52.8007,52.1345,52.702
+INTC,2019-11-07,53.0673,53.5694,52.9335,53.1141
+INTC,2019-11-08,52.9295,53.3398,52.4353,53.3125
+INTC,2019-11-11,53.0399,53.5245,52.9755,53.3876
+INTC,2019-11-12,53.4346,53.7989,53.0946,53.25
+INTC,2019-11-13,52.9481,53.0399,52.4714,52.9657
+INTC,2019-11-14,52.7088,53.1044,52.6727,52.8934
+INTC,2019-11-15,53.2226,53.7061,52.7186,53.0302
+INTC,2019-11-18,52.7918,53.5049,52.6727,53.2959
+INTC,2019-11-19,53.5049,53.6621,52.8378,53.3876
+INTC,2019-11-20,53.3037,53.3955,52.4861,52.9755
+INTC,2019-11-21,52.6004,53.3398,52.5272,53.2686
+INTC,2019-11-22,53.3779,53.6621,52.6004,52.7088
+INTC,2019-11-25,53.0673,53.8351,53.0673,53.8078
+INTC,2019-11-26,53.9356,54.0988,53.4775,53.8888
+INTC,2019-11-27,53.5518,53.6075,52.9794,53.5333
+INTC,2019-11-29,53.203,53.335,52.8739,53.1141
+INTC,2019-12-02,53.5694,53.6974,52.5808,52.7557
+INTC,2019-12-03,52.0221,52.0221,51.0072,51.3012
+INTC,2019-12-04,51.8404,51.8404,51.1078,51.2534
+INTC,2019-12-05,51.6118,51.6118,51.017,51.311
+INTC,2019-12-06,51.8404,52.1433,51.6216,51.9772
+INTC,2019-12-09,51.73,52.1149,51.6939,51.7203
+INTC,2019-12-10,51.8853,51.9967,51.6392,51.7769
+INTC,2019-12-11,52.0699,52.3073,51.7671,52.2155
+INTC,2019-12-12,51.9234,53.1141,51.7964,52.655
+INTC,2019-12-13,52.655,53.3779,52.4997,52.8739
+INTC,2019-12-16,53.2588,53.5879,52.7459,52.7918
+INTC,2019-12-17,53.0673,53.1572,52.2712,52.4265
+INTC,2019-12-18,52.5076,52.5671,52.0974,52.3073
+INTC,2019-12-19,52.3073,53.0575,52.1198,53.0302
+INTC,2019-12-20,53.3593,54.0275,52.9657,53.9356
+INTC,2019-12-23,54.0363,54.6957,54.0187,54.1916
+INTC,2019-12-24,54.2101,54.4222,54.1281,54.3557
+INTC,2019-12-26,54.3557,54.7601,54.303,54.7318
+INTC,2019-12-27,54.8129,55.3364,54.8041,54.9702
+INTC,2019-12-30,54.8891,54.9409,54.3283,54.5501
+INTC,2019-12-31,54.5501,54.8324,54.3108,54.7601
+INTC,2020-01-02,55.1157,55.7848,55.0972,55.6656
+INTC,2020-01-03,54.724,55.5377,54.724,54.9877
+INTC,2020-01-06,54.5208,55.0747,54.2834,54.8324
+INTC,2020-01-07,54.6957,54.7152,53.881,53.9181
+INTC,2020-01-08,53.881,54.2737,53.543,53.9523
+INTC,2020-01-09,54.0275,54.4475,53.8253,54.2561
+INTC,2020-01-10,54.5022,54.9652,53.8634,53.9278
+INTC,2020-01-13,54.1369,54.6907,54.0548,54.5208
+INTC,2020-01-14,54.43,54.6576,54.1515,54.3752
+INTC,2020-01-15,54.2561,54.5775,53.752,53.9278
+INTC,2020-01-16,54.2189,54.7513,54.0461,54.5863
+INTC,2020-01-17,54.8793,54.8978,54.2014,54.5306
+INTC,2020-01-21,54.724,56.0407,54.7054,55.401
+INTC,2020-01-22,55.8483,57.504,55.7848,57.3955
+INTC,2020-01-23,57.5137,58.2874,57.4669,57.9337
+INTC,2020-01-24,60.9092,63.3961,60.8075,62.6459
+INTC,2020-01-27,61.0449,61.6867,60.0193,60.1042
+INTC,2020-01-28,60.8428,61.8322,60.3319,61.5841
+INTC,2020-01-29,61.8792,62.2718,60.5409,60.6865
+INTC,2020-01-30,60.0564,60.8428,59.4078,60.8144
+INTC,2020-01-31,60.2039,60.367,58.2542,58.4915
+INTC,2020-02-03,58.9731,59.5055,58.8324,58.9408
+INTC,2020-02-04,60.1756,60.4413,59.3981,59.8903
+INTC,2020-02-05,61.0166,61.8499,60.5047,61.6125
+INTC,2020-02-06,61.8792,61.9709,61.3917,61.6867
+INTC,2020-02-07,61.4747,61.8792,60.6913,60.7011
+INTC,2020-02-10,60.2781,61.0517,60.1678,61.043
+INTC,2020-02-11,61.4464,62.2562,61.208,61.9797
+INTC,2020-02-12,62.1545,62.6049,61.8879,62.0257
+INTC,2020-02-13,61.5939,62.2015,61.3633,62.008
+INTC,2020-02-14,62.0803,62.3987,61.4366,61.8508
+INTC,2020-02-18,61.2901,61.3174,60.5731,60.8105
+INTC,2020-02-19,61.043,61.7873,60.8486,61.7043
+INTC,2020-02-20,61.6398,61.8704,59.359,60.1775
+INTC,2020-02-21,59.9294,59.9929,58.8812,59.1577
+INTC,2020-02-24,56.6513,57.714,56.3826,56.787
+INTC,2020-02-25,56.996,57.2637,54.6702,54.9174
+INTC,2020-02-26,55.268,55.9195,54.4944,54.846
+INTC,2020-02-27,53.2636,53.797,51.3061,51.3345
+INTC,2020-02-28,49.8985,51.8395,49.2831,51.0492
+INTC,2020-03-02,51.2963,53.5303,50.1281,53.4932
+INTC,2020-03-03,53.3555,54.2649,50.9368,51.4623
+INTC,2020-03-04,52.4177,53.9806,51.6363,53.9513
+INTC,2020-03-05,52.4636,53.9356,52.0494,52.3709
+INTC,2020-03-06,50.7347,51.4986,50.1466,51.2768
+INTC,2020-03-09,47.7387,48.4636,45.9737,46.7541
+INTC,2020-03-10,48.5105,49.6504,46.3683,49.6319
+INTC,2020-03-11,48.1695,49.2264,46.9007,47.5005
+INTC,2020-03-12,44.1236,46.0568,41.7138,41.8711
+INTC,2020-03-13,44.3727,50.5706,43.896,50.046
+INTC,2020-03-16,43.683,48.0416,40.1148,41.0173
+INTC,2020-03-17,42.0703,47.4721,41.5585,46.046
+INTC,2020-03-18,42.9475,46.0177,41.5585,43.7749
+INTC,2020-03-19,43.9858,45.2646,41.5224,42.2383
+INTC,2020-03-20,42.7638,45.4394,41.8075,42.1387
+INTC,2020-03-23,42.3136,46.422,42.2149,45.5859
+INTC,2020-03-24,48.8612,50.2375,47.2152,48.1793
+INTC,2020-03-25,48.2536,49.4521,45.8897,47.1303
+INTC,2020-03-26,47.5718,51.4438,47.5005,51.0678
+INTC,2020-03-27,49.118,50.2375,47.8726,48.151
+INTC,2020-03-30,48.7225,51.5815,48.574,51.0199
+INTC,2020-03-31,50.6243,51.3012,48.9314,49.7598
+INTC,2020-04-01,48.2721,50.2844,47.2856,47.7007
+INTC,2020-04-02,47.1576,50.1652,47.094,49.9718
+INTC,2020-04-03,49.5127,50.6898,48.4821,49.7696
+INTC,2020-04-06,52.069,54.0353,51.5991,53.7237
+INTC,2020-04-07,55.1118,56.5359,53.5215,53.6954
+INTC,2020-04-08,54.2385,54.7181,53.2451,54.2287
+INTC,2020-04-09,54.5794,54.9096,51.5435,52.5369
+INTC,2020-04-13,52.0133,54.0353,52.0133,53.9709
+INTC,2020-04-14,55.2026,55.9948,54.7181,55.774
+INTC,2020-04-15,54.9272,55.0111,53.6827,54.1281
+INTC,2020-04-16,54.807,56.0485,54.0734,55.8932
+INTC,2020-04-17,57.0253,57.124,55.0063,55.4995
+INTC,2020-04-20,54.5032,55.2046,54.1467,54.4134
+INTC,2020-04-21,53.4307,53.88,51.4243,51.8199
+INTC,2020-04-22,53.5762,55.6275,53.1523,55.2583
+INTC,2020-04-23,54.8666,55.2583,54.0734,54.2844
+INTC,2020-04-24,51.6724,54.6156,51.5815,54.4846
+INTC,2020-04-27,54.9096,55.0111,53.6827,54.68
+INTC,2020-04-28,55.1576,55.3697,53.5674,54.0177
+INTC,2020-04-29,54.6507,57.0341,54.5423,56.8202
+INTC,2020-04-30,56.4227,56.5819,54.9359,55.1489
+INTC,2020-05-01,54.091,54.5423,52.6941,52.8406
+INTC,2020-05-04,52.5183,53.3926,51.774,53.3184
+INTC,2020-05-05,54.0548,54.5227,53.6495,54.0177
+INTC,2020-05-06,54.5911,55.4311,54.4974,54.721
+INTC,2020-05-07,55.4136,55.567,54.4788,54.7123
+INTC,2020-05-08,55.1733,55.2758,54.5999,55.1733
+INTC,2020-05-11,55.2387,56.2556,55.2094,55.5982
+INTC,2020-05-12,55.6823,56.07,53.8702,53.9904
+INTC,2020-05-13,54.0451,54.7659,52.6121,53.3896
+INTC,2020-05-14,52.9989,54.6927,51.8717,54.6273
+INTC,2020-05-15,53.0751,53.9709,52.6668,53.8878
+INTC,2020-05-18,55.2397,55.7369,54.8881,55.4048
+INTC,2020-05-19,55.5982,57.1142,55.3404,55.7467
+INTC,2020-05-20,56.5496,58.7054,56.4207,58.343
+INTC,2020-05-21,58.3382,58.9926,57.1611,57.3086
+INTC,2020-05-22,57.3086,57.6241,56.7929,57.5645
+INTC,2020-05-26,58.8812,59.3062,57.4375,57.6417
+INTC,2020-05-27,57.6241,58.7983,56.4685,58.769
+INTC,2020-05-28,58.2522,58.6683,56.8554,57.0508
+INTC,2020-05-29,57.2354,58.8627,56.9755,58.1877
+INTC,2020-06-01,57.7756,57.9377,57.0136,57.1983
+INTC,2020-06-02,57.0508,57.4854,56.2419,57.4375
+INTC,2020-06-03,57.7443,57.8263,56.8945,57.2637
+INTC,2020-06-04,57.0879,58.6879,56.7205,58.2239
+INTC,2020-06-05,58.5872,60.2039,58.3998,59.4918
+INTC,2020-06-08,59.1489,59.316,58.1965,58.8725
+INTC,2020-06-09,58.2463,58.9077,58.1604,58.2903
+INTC,2020-06-10,58.0579,59.4439,58.0217,59.0562
+INTC,2020-06-11,58.3186,58.5296,55.0346,55.2016
+INTC,2020-06-12,55.5796,56.367,53.7413,54.8598
+INTC,2020-06-15,54.8598,55.8112,54.1662,55.5699
+INTC,2020-06-16,56.8554,57.0038,55.0073,55.8483
+INTC,2020-06-17,56.1629,56.6619,55.5338,55.9313
+INTC,2020-06-18,55.8014,55.9498,54.851,55.5523
+INTC,2020-06-19,56.0798,56.3005,54.6449,55.1273
+INTC,2020-06-22,55.229,55.9831,54.3967,55.5601
+INTC,2020-06-23,55.6549,55.9137,55.3511,55.4048
+INTC,2020-06-24,55.146,55.2983,54.2492,54.6361
+INTC,2020-06-25,54.5354,54.6361,53.1474,54.0998
+INTC,2020-06-26,54.0813,54.3059,52.7704,53.1669
+INTC,2020-06-29,53.1396,53.9513,52.4822,53.88
+INTC,2020-06-30,54.2864,55.4596,54.1291,55.3208
+INTC,2020-07-01,55.396,55.5064,54.3313,54.3782
+INTC,2020-07-02,54.7298,55.3023,54.5257,54.6742
+INTC,2020-07-06,54.2962,55.1273,54.1838,55.0522
+INTC,2020-07-07,54.6185,55.0805,53.7579,53.9161
+INTC,2020-07-08,54.0451,54.2717,53.5654,54.1926
+INTC,2020-07-09,53.8146,54.3186,53.3515,54.0177
+INTC,2020-07-10,53.5831,55.1919,53.4717,55.0444
+INTC,2020-07-13,55.3306,56.0505,53.9904,54.1662
+INTC,2020-07-14,53.5118,54.7836,53.0234,54.5354
+INTC,2020-07-15,54.5823,54.8685,54.0177,54.5823
+INTC,2020-07-16,54.1291,54.8881,54.0002,54.683
+INTC,2020-07-17,54.9409,55.904,54.8119,55.4791
+INTC,2020-07-20,55.5523,56.7558,54.8685,56.5399
+INTC,2020-07-21,56.8798,57.2617,55.8854,56.1267
+INTC,2020-07-22,56.6874,57.1104,56.0505,56.449
+INTC,2020-07-23,56.6395,57.0879,55.4596,55.8483
+INTC,2020-07-24,48.2193,48.2487,45.7705,46.7776
+INTC,2020-07-27,47.1849,47.2846,45.7373,45.834
+INTC,2020-07-28,45.751,46.4445,45.4374,45.5293
+INTC,2020-07-29,45.7608,45.7705,44.2906,44.4469
+INTC,2020-07-30,44.2252,44.8464,44.0045,44.3737
+INTC,2020-07-31,44.5026,44.6803,43.431,44.1333
+INTC,2020-08-03,44.6315,44.9627,44.1431,44.6608
+INTC,2020-08-04,44.9363,45.4374,44.8464,45.4277
+INTC,2020-08-05,45.9747,45.9747,44.9939,45.2323
+INTC,2020-08-06,45.4199,45.4472,44.7771,45.2137
+INTC,2020-08-07,45.1785,45.2899,44.4059,44.7136
+INTC,2020-08-10,44.8719,45.9786,44.739,45.8203
+INTC,2020-08-11,46.2023,46.2941,44.739,44.8621
+INTC,2020-08-12,45.3085,45.8565,44.907,45.792
+INTC,2020-08-13,45.8565,45.9219,45.0428,45.204
+INTC,2020-08-14,45.3622,45.8116,45.2899,45.5126
+INTC,2020-08-17,45.7167,45.8995,45.3622,45.5497
+INTC,2020-08-18,45.8565,46.1456,45.2616,45.2899
+INTC,2020-08-19,45.4149,45.5967,44.9168,44.992
+INTC,2020-08-20,46.3693,46.7336,45.6152,45.7735
+INTC,2020-08-21,45.6338,45.9043,45.2899,45.875
+INTC,2020-08-24,45.8565,45.9874,45.4472,45.7451
+INTC,2020-08-25,45.9414,46.4348,45.8116,46.0147
+INTC,2020-08-26,45.9786,46.2394,45.8301,46.127
+INTC,2020-08-27,46.3507,46.4806,45.7735,45.9874
+INTC,2020-08-28,46.1456,47.2894,46.043,46.9466
+INTC,2020-08-31,47.478,47.942,46.844,47.4291
+INTC,2020-09-01,47.392,47.478,46.7513,47.2796
+INTC,2020-09-02,47.6723,49.0409,47.5601,48.6404
+INTC,2020-09-03,48.8728,48.9862,46.6712,46.9085
+INTC,2020-09-04,47.0394,47.6899,46.0714,46.6213
+INTC,2020-09-08,45.8565,46.4533,45.4765,45.5312
+INTC,2020-09-09,46.1094,46.5168,45.6533,46.1925
+INTC,2020-09-10,46.5452,46.6291,45.3456,45.5771
+INTC,2020-09-11,45.8604,46.593,45.5684,45.875
+INTC,2020-09-14,45.4765,46.2843,45.4765,45.9952
+INTC,2020-09-15,46.3507,47.1038,46.2941,46.5452
+INTC,2020-09-16,47.0198,47.5073,46.6995,46.8909
+INTC,2020-09-17,45.96,46.9974,45.8945,46.844
+INTC,2020-09-18,46.8538,47.0111,45.6533,46.4435
+INTC,2020-09-21,45.9786,46.3088,45.457,46.2843
+INTC,2020-09-22,46.4435,46.7424,46.0528,46.5002
+INTC,2020-09-23,46.3879,46.6799,45.2987,45.4472
+INTC,2020-09-24,45.1785,46.2121,45.074,45.7646
+INTC,2020-09-25,45.5771,46.8059,45.3818,46.4904
+INTC,2020-09-28,47.0198,47.9039,46.6945,47.8785
+INTC,2020-09-29,47.7612,48.1598,47.4291,47.6528
+INTC,2020-09-30,47.6997,48.7605,47.6177,48.2028
+INTC,2020-10-01,48.7801,49.0771,48.3991,48.6306
+INTC,2020-10-02,47.942,48.3884,47.4682,47.4877
+INTC,2020-10-05,47.7574,48.2311,47.729,48.1207
+INTC,2020-10-06,48.1374,49.0584,47.6899,47.8218
+INTC,2020-10-07,48.2692,49.245,48.2125,49.0321
+INTC,2020-10-08,49.2548,49.878,49.0321,49.6836
+INTC,2020-10-09,49.8506,50.13,49.0321,49.1718
+INTC,2020-10-12,49.8506,50.4562,49.5342,50.1574
+INTC,2020-10-13,50.5208,50.5403,49.9161,50.1115
+INTC,2020-10-14,50.2804,50.6409,49.8135,49.8506
+INTC,2020-10-15,49.1064,50.2511,48.9862,50.13
+INTC,2020-10-16,50.1769,50.9213,50.1769,50.4201
+INTC,2020-10-19,50.7073,52.3464,50.1213,50.8099
+INTC,2020-10-20,50.8284,50.9213,49.5898,49.7383
+INTC,2020-10-21,49.4687,50.3352,49.1718,49.8057
+INTC,2020-10-22,49.4501,50.4739,49.4042,50.1769
+INTC,2020-10-23,45.0116,45.3036,44.3678,44.8719
+INTC,2020-10-26,44.5456,44.5543,43.056,43.4926
+INTC,2020-10-27,42.8049,43.2035,42.2266,42.4875
+INTC,2020-10-28,41.791,42.1573,41.1473,41.1931
+INTC,2020-10-29,41.1844,41.3983,40.8865,41.0623
+INTC,2020-10-30,41.0544,41.7011,40.5963,41.2205
+INTC,2020-11-02,41.8535,41.9433,41.1844,41.3885
+INTC,2020-11-03,41.6415,42.3204,41.6122,41.7519
+INTC,2020-11-04,41.9931,42.9622,41.6865,42.5431
+INTC,2020-11-05,43.2747,43.4896,42.6877,42.8323
+INTC,2020-11-06,42.7014,42.9416,42.1016,42.5617
+INTC,2020-11-09,43.7338,44.401,42.7014,42.759
+INTC,2020-11-10,42.5714,43.5835,42.4298,42.6085
+INTC,2020-11-11,43.0403,43.561,43.0022,43.4613
+INTC,2020-11-12,43.2562,43.3128,41.7754,42.1494
+INTC,2020-11-13,42.1866,42.7395,42.169,42.6281
+INTC,2020-11-16,43.1722,43.8364,42.9378,43.3128
+INTC,2020-11-17,42.8997,43.2464,42.5744,42.6926
+INTC,2020-11-18,42.7111,42.8371,42.2345,42.252
+INTC,2020-11-19,42.1201,42.8234,41.916,42.7785
+INTC,2020-11-20,42.8146,43.0217,42.506,42.5617
+INTC,2020-11-23,42.6476,43.3305,42.6183,43.1908
+INTC,2020-11-24,43.4066,44.3522,43.1429,44.0816
+INTC,2020-11-25,44.0992,44.2408,43.6684,44.1187
+INTC,2020-11-27,44.4098,45.1023,44.4098,44.4929
+INTC,2020-11-30,44.4645,45.4785,44.3189,45.3378
+INTC,2020-12-01,45.7119,47.096,45.6738,46.4719
+INTC,2020-12-02,46.1525,46.9417,46.1172,46.7903
+INTC,2020-12-03,46.8089,47.9243,46.677,47.813
+INTC,2020-12-04,47.8794,49.3691,47.8228,48.7468
+INTC,2020-12-07,47.8228,48.0943,46.4719,47.0726
+INTC,2020-12-08,46.7258,47.5591,46.7063,47.5307
+INTC,2020-12-09,47.1458,47.6704,46.6311,46.9505
+INTC,2020-12-10,46.5657,47.5591,46.5012,47.1283
+INTC,2020-12-11,47.0159,47.0159,46.0548,46.6311
+INTC,2020-12-14,46.7161,48.1402,46.6409,47.3256
+INTC,2020-12-15,47.8033,47.8316,47.0824,47.5092
+INTC,2020-12-16,47.5493,48.2546,47.521,47.9341
+INTC,2020-12-17,47.9634,48.1236,47.0922,47.4955
+INTC,2020-12-18,47.4184,47.521,44.1754,44.5026
+INTC,2020-12-21,43.435,43.557,42.4211,43.4711
+INTC,2020-12-22,43.3676,43.4515,42.9143,43.2933
+INTC,2020-12-23,43.2894,44.0992,43.1986,43.6684
+INTC,2020-12-24,43.6967,44.1558,43.4515,44.1373
+INTC,2020-12-28,44.2496,44.6677,43.9399,44.1373
+INTC,2020-12-29,44.278,47.5112,43.5932,46.3116
+INTC,2020-12-30,46.0499,46.1251,45.5341,45.7119
+INTC,2020-12-31,45.7119,47.0629,45.6836,46.7161
+INTC,2021-01-04,46.7815,48.1882,46.3234,46.5755
+INTC,2021-01-05,46.3644,47.6626,46.257,47.4565
+INTC,2021-01-06,47.2914,48.9003,47.0726,47.9156
+INTC,2021-01-07,48.2809,49.4072,48.1041,48.9374
+INTC,2021-01-08,49.1806,49.2567,48.0748,48.4314
+INTC,2021-01-11,48.0943,48.9862,48.0572,48.3288
+INTC,2021-01-12,48.6658,50.4934,48.3473,49.9229
+INTC,2021-01-13,55.7936,56.4959,53.3545,53.4014
+INTC,2021-01-14,54.807,56.3924,54.2366,55.5563
+INTC,2021-01-15,55.1831,55.9333,53.9171,53.9934
+INTC,2021-01-19,54.3283,54.7054,53.543,54.3772
+INTC,2021-01-20,54.6116,55.5308,54.47,55.0151
+INTC,2021-01-21,55.3599,59.9665,54.596,58.5687
+INTC,2021-01-22,55.1831,55.9059,53.1201,53.1298
+INTC,2021-01-25,52.8661,52.9803,50.6926,51.985
+INTC,2021-01-26,51.8317,52.699,51.4322,51.7701
+INTC,2021-01-27,51.2084,51.4302,49.9796,50.2511
+INTC,2021-01-28,51.3764,53.8234,51.2915,52.5721
+INTC,2021-01-29,52.4919,53.5987,51.9059,52.0514
+INTC,2021-02-01,52.4646,53.8146,52.238,53.1572
+INTC,2021-02-02,53.625,54.6478,53.335,54.3869
+INTC,2021-02-03,54.2883,54.6957,53.8048,54.0861
+INTC,2021-02-04,54.0207,55.2104,53.625,55.1273
+INTC,2021-02-05,55.653,55.7271,54.8217,54.8793
+INTC,2021-02-08,55.0619,55.8601,54.6614,55.8023
+INTC,2021-02-09,55.4341,55.945,54.6468,55.4439
+INTC,2021-02-10,55.9352,56.0475,54.8217,55.521
+INTC,2021-02-11,55.7418,57.5294,55.521,57.2178
+INTC,2021-02-12,57.1611,58.9633,57.0009,58.3039
+INTC,2021-02-16,58.4817,59.3023,58.1985,58.9253
+INTC,2021-02-17,58.0021,58.6556,57.7365,58.3392
+INTC,2021-02-18,57.2041,58.4632,57.1993,58.1145
+INTC,2021-02-19,58.3968,59.6706,58.3392,59.4352
+INTC,2021-02-22,58.3685,59.1421,57.2178,57.2657
+INTC,2021-02-23,57.0488,58.0071,55.8268,57.6515
+INTC,2021-02-24,57.0957,59.6901,56.9531,59.6051
+INTC,2021-02-25,58.8647,59.9343,56.7177,56.9726
+INTC,2021-02-26,57.4346,58.1897,56.2937,57.3311
+INTC,2021-03-01,58.217,59.5006,58.1526,59.312
+INTC,2021-03-02,59.2368,59.5582,57.6427,57.7658
+INTC,2021-03-03,57.1993,58.0286,56.3122,56.5018
+INTC,2021-03-04,56.4344,56.8163,54.6194,55.0209
+INTC,2021-03-05,55.8981,57.7042,55.1899,57.293
+INTC,2021-03-08,57.0371,58.1936,56.3308,56.4539
+INTC,2021-03-09,57.7091,59.5807,57.3887,59.1138
+INTC,2021-03-10,59.6315,60.4832,58.6049,58.7182
+INTC,2021-03-11,59.3688,60.4539,58.8501,59.7184
+INTC,2021-03-12,59.0961,59.7097,58.7094,59.3316
+INTC,2021-03-15,59.9997,60.2498,58.935,60.1706
+INTC,2021-03-16,60.5097,62.0002,60.4441,61.1045
+INTC,2021-03-17,60.579,62.5287,60.0955,62.0471
+INTC,2021-03-18,61.9055,61.9719,60.0378,60.1102
+INTC,2021-03-19,59.5953,61.3019,59.3501,60.1413
+INTC,2021-03-22,61.1406,62.6137,60.8964,61.9055
+INTC,2021-03-23,62.2552,62.302,59.5855,59.8776
+INTC,2021-03-24,62.8022,63.612,58.472,58.5188
+INTC,2021-03-25,58.1565,58.896,57.5157,58.5003
+INTC,2021-03-26,58.2942,61.2823,58.2649,61.1895
+INTC,2021-03-29,60.3787,61.4288,59.9997,60.8398
+INTC,2021-03-30,60.1511,60.367,59.568,60.1511
+INTC,2021-03-31,60.3768,60.83,59.9734,60.367
+INTC,2021-04-01,61.0527,61.209,59.9685,60.8867
+INTC,2021-04-05,61.2638,62.9536,61.0284,62.7651
+INTC,2021-04-06,62.3128,62.7974,61.5851,61.8411
+INTC,2021-04-07,61.9436,62.7924,61.6515,62.4906
+INTC,2021-04-08,63.1695,63.4704,62.5942,63.2457
+INTC,2021-04-09,63.0083,64.5195,62.8491,64.3866
+INTC,2021-04-12,64.33,64.6035,61.0381,61.6946
+INTC,2021-04-13,61.8879,61.9103,60.5663,61.5187
+INTC,2021-04-14,61.6037,61.6701,60.2186,60.5468
+INTC,2021-04-15,60.3416,61.5148,60.0671,61.3312
+INTC,2021-04-16,61.6232,61.802,60.9062,61.0772
+INTC,2021-04-19,61.0284,61.0674,59.4908,60.0193
+INTC,2021-04-20,60.029,60.1413,58.8696,59.1421
+INTC,2021-04-21,59.2271,60.156,58.764,60.0857
+INTC,2021-04-22,59.7546,60.283,58.7455,59.02
+INTC,2021-04-23,55.8023,56.5955,54.6156,55.8786
+INTC,2021-04-26,55.7467,56.1433,55.143,55.4243
+INTC,2021-04-27,55.2329,55.3023,54.4915,54.681
+INTC,2021-04-28,54.2571,54.8598,53.9063,54.3499
+INTC,2021-04-29,54.596,54.9926,54.2083,54.973
+INTC,2021-04-30,54.3401,55.1147,53.8321,54.2659
+INTC,2021-05-03,54.5725,54.5931,53.6143,54.0109
+INTC,2021-05-04,53.6524,53.7472,52.6424,53.6719
+INTC,2021-05-05,53.7286,54.048,53.2558,53.6241
+INTC,2021-05-06,53.7315,54.3323,53.3789,54.2766
+INTC,2021-05-07,54.7611,55.0541,54.3225,54.7318
+INTC,2021-05-10,54.2356,54.3137,53.0331,53.1181
+INTC,2021-05-11,52.2448,52.7957,51.5327,52.235
+INTC,2021-05-12,51.6186,51.8648,50.6996,50.888
+INTC,2021-05-13,51.2865,51.6186,50.7357,51.2572
+INTC,2021-05-14,51.8229,53.0009,51.4908,52.53
+INTC,2021-05-17,52.4734,53.0429,51.9694,52.5105
+INTC,2021-05-18,53.0995,53.2802,52.0075,52.0466
+INTC,2021-05-19,51.3158,52.6062,51.0981,52.5398
+INTC,2021-05-20,52.7381,53.374,52.5398,53.0995
+INTC,2021-05-21,53.5459,53.8204,53.1279,53.2226
+INTC,2021-05-24,53.7608,54.4661,53.5264,54.0578
+INTC,2021-05-25,54.6273,54.6273,53.5459,53.9728
+INTC,2021-05-26,54.1437,54.3137,53.7022,54.0207
+INTC,2021-05-27,54.1994,54.9301,54.0959,54.7884
+INTC,2021-05-28,54.6185,54.7132,54.0383,54.2092
+INTC,2021-06-01,54.6752,54.8744,53.7071,53.9924
+INTC,2021-06-02,54.0109,54.7513,53.8644,54.552
+INTC,2021-06-03,54.0763,54.1896,53.2275,53.374
+INTC,2021-06-04,53.669,54.807,53.6593,54.4465
+INTC,2021-06-07,54.4846,54.5139,53.882,54.1808
+INTC,2021-06-08,54.5227,54.7035,53.7169,54.0959
+INTC,2021-06-09,54.4378,54.5472,54.0666,54.0959
+INTC,2021-06-10,54.2385,55.0727,54.0255,54.4563
+INTC,2021-06-11,54.5423,54.9887,54.048,54.9027
+INTC,2021-06-14,55.0629,55.2348,54.3137,55.225
+INTC,2021-06-15,55.2446,55.4381,54.8558,55.0356
+INTC,2021-06-16,55.1869,55.397,53.8742,54.3059
+INTC,2021-06-17,54.1437,54.9496,53.8116,54.2669
+INTC,2021-06-18,53.7921,53.8595,52.2927,52.8338
+INTC,2021-06-21,52.91,53.1855,52.5496,53.0234
+INTC,2021-06-22,53.0898,53.4131,52.6775,53.0234
+INTC,2021-06-23,53.0234,53.122,52.4158,52.4451
+INTC,2021-06-24,52.6629,53.2421,52.5203,53.2128
+INTC,2021-06-25,53.1659,53.5313,52.9052,53.0615
+INTC,2021-06-28,53.4883,54.7836,53.4697,54.552
+INTC,2021-06-29,54.6185,54.8841,53.0331,53.8595
+INTC,2021-06-30,53.4697,53.502,52.5681,53.2802
+INTC,2021-07-01,53.2704,53.753,53.0234,53.1562
+INTC,2021-07-02,53.669,54.0861,53.4502,53.8692
+INTC,2021-07-06,54.0207,54.1056,52.8612,53.2323
+INTC,2021-07-07,53.4981,53.5742,52.8661,53.1093
+INTC,2021-07-08,52.4919,52.8807,51.9977,52.5681
+INTC,2021-07-09,52.6825,53.2461,52.4919,53.1376
+INTC,2021-07-12,53.3936,53.8644,53.2509,53.8399
+INTC,2021-07-13,53.7354,54.3811,53.4697,53.9728
+INTC,2021-07-14,54.258,54.5276,53.4639,53.6397
+INTC,2021-07-15,53.5264,53.5264,52.7381,52.9667
+INTC,2021-07-16,53.1952,54.0285,52.1022,52.1696
+INTC,2021-07-19,51.6382,52.0123,51.2211,51.855
+INTC,2021-07-20,52.1159,52.7293,51.5034,52.4255
+INTC,2021-07-21,52.3679,53.4131,52.2087,53.3652
+INTC,2021-07-22,53.203,53.6593,52.8436,53.1093
+INTC,2021-07-23,51.8004,51.9234,49.6543,50.2999
+INTC,2021-07-26,50.1193,51.7613,50.0714,51.5425
+INTC,2021-07-27,50.4143,50.4895,49.6445,50.4709
+INTC,2021-07-28,50.3284,51.1733,50.2423,50.3655
+INTC,2021-07-29,50.7552,51.3442,50.6037,50.9642
+INTC,2021-07-30,50.9173,51.1537,50.5373,50.9818
+INTC,2021-08-02,51.2387,51.6949,50.8079,50.9456
+INTC,2021-08-03,51.1439,51.3999,50.5471,51.3061
+INTC,2021-08-04,51.4858,51.6675,50.9642,51.1537
+INTC,2021-08-05,51.5718,51.5991,51.1801,51.4751
+INTC,2021-08-06,51.4477,51.7057,51.3237,51.5044
+INTC,2021-08-09,51.6577,51.9713,51.4184,51.6284
+INTC,2021-08-10,51.8102,51.9489,51.1127,51.5239
+INTC,2021-08-11,51.8297,51.9254,51.4282,51.7154
+INTC,2021-08-12,51.7428,51.7525,50.8685,51.141
+INTC,2021-08-13,51.1029,51.1557,50.679,51.0941
+INTC,2021-08-16,50.8451,51.0941,50.6253,51.0756
+INTC,2021-08-17,50.7884,50.7962,49.8799,50.3293
+INTC,2021-08-18,50.2433,50.6546,49.7754,49.8526
+INTC,2021-08-19,49.7226,50.3107,49.2695,50.091
+INTC,2021-08-20,49.8233,50.0333,49.117,49.6807
+INTC,2021-08-23,50.2335,51.1362,50.1291,50.8451
+INTC,2021-08-24,51.1557,51.5522,50.9222,51.3989
+INTC,2021-08-25,51.6577,51.8014,51.3247,51.3989
+INTC,2021-08-26,51.3373,51.3373,50.5999,50.7493
+INTC,2021-08-27,50.9701,51.5239,50.5501,51.4751
+INTC,2021-08-30,51.8297,52.4118,51.3511,51.5239
+INTC,2021-08-31,52.0006,52.0592,51.2553,51.6382
+INTC,2021-09-01,51.6861,51.7281,51.1312,51.2651
+INTC,2021-09-02,51.3901,51.4751,50.9603,51.3237
+INTC,2021-09-03,51.0463,51.6577,50.931,51.1127
+INTC,2021-09-07,51.1703,51.5327,51.0463,51.2466
+INTC,2021-09-08,51.3237,51.5044,50.6155,51.1703
+INTC,2021-09-09,51.2553,51.4751,50.9515,51.0072
+INTC,2021-09-10,51.438,52.5164,51.3989,51.4282
+INTC,2021-09-13,52.1638,52.9989,51.9713,52.5262
+INTC,2021-09-14,52.8895,52.956,51.8395,52.0787
+INTC,2021-09-15,52.2214,52.6795,51.981,52.6502
+INTC,2021-09-16,52.4021,52.4881,51.8102,52.3728
+INTC,2021-09-17,52.1442,52.1442,51.2602,51.8297
+INTC,2021-09-20,50.8294,51.1029,49.9767,50.6057
+INTC,2021-09-21,50.8177,51.056,50.4631,50.5012
+INTC,2021-09-22,51.0072,51.4575,50.6253,51.1029
+INTC,2021-09-23,51.3423,51.8668,51.1996,51.6089
+INTC,2021-09-24,51.3657,51.984,51.3237,51.7916
+INTC,2021-09-27,51.5239,52.4118,51.4087,52.2116
+INTC,2021-09-28,51.7525,52.1442,51.5425,51.5815
+INTC,2021-09-29,51.5815,51.6284,50.7981,51.0941
+INTC,2021-09-30,51.3511,51.562,50.8734,50.8929
+INTC,2021-10-01,51.2416,51.6812,50.6741,51.4477
+INTC,2021-10-04,51.5141,51.8961,50.7014,51.0756
+INTC,2021-10-05,51.1508,51.9059,51.0805,51.5327
+INTC,2021-10-06,51.0844,51.6479,50.6936,51.562
+INTC,2021-10-07,51.8853,52.5212,51.6959,51.7525
+INTC,2021-10-08,52.1052,52.1345,51.2944,51.3989
+INTC,2021-10-11,51.3989,51.9713,51.0267,51.0463
+INTC,2021-10-12,51.1703,51.314,49.6807,49.8331
+INTC,2021-10-13,50.0333,50.2228,49.542,49.919
+INTC,2021-10-14,50.5256,51.5815,50.3674,51.4848
+INTC,2021-10-15,51.7721,52.0494,51.3989,52.0201
+INTC,2021-10-18,51.7574,52.1149,51.314,52.0299
+INTC,2021-10-19,52.1794,52.7459,51.9352,52.7361
+INTC,2021-10-20,52.7752,52.9989,52.6121,52.8895
+INTC,2021-10-21,52.4646,53.5586,52.3728,53.4912
+INTC,2021-10-22,48.1324,48.2849,46.9387,47.2445
+INTC,2021-10-25,47.5932,47.8267,47.101,47.1967
+INTC,2021-10-26,47.1869,47.226,45.7833,46.1182
+INTC,2021-10-27,46.3468,46.6281,45.7255,45.7442
+INTC,2021-10-28,45.9972,46.1935,45.7353,45.9258
+INTC,2021-10-29,45.9454,47.0726,45.7735,46.805
+INTC,2021-11-01,47.1869,47.3783,46.805,47.3305
+INTC,2021-11-02,47.3881,47.6587,47.0238,47.6274
+INTC,2021-11-03,47.6938,48.19,47.4839,48.1324
+INTC,2021-11-04,48.322,48.4274,47.8316,48.3894
+INTC,2021-11-05,48.6208,49.6113,48.6111,48.9764
+INTC,2021-11-08,49.4951,50.005,49.1112,49.582
+INTC,2021-11-09,49.5723,49.794,48.8269,49.245
+INTC,2021-11-10,49.0291,49.4258,48.7743,48.8221
+INTC,2021-11-11,49.0624,49.12,48.486,48.6013
+INTC,2021-11-12,48.6629,48.9569,48.2643,48.3894
+INTC,2021-11-15,48.4763,48.697,48.2067,48.3991
+INTC,2021-11-16,48.447,49.1971,48.4177,48.6775
+INTC,2021-11-17,48.6677,48.996,48.0718,48.3122
+INTC,2021-11-18,48.322,48.322,47.101,47.7827
+INTC,2021-11-19,47.7066,47.8316,47.3607,47.6304
+INTC,2021-11-22,47.6577,48.909,47.523,47.9273
+INTC,2021-11-23,48.2458,48.5241,46.7825,47.226
+INTC,2021-11-24,46.9905,47.8804,46.7727,47.8609
+INTC,2021-11-26,47.0326,47.2973,46.2785,46.9173
+INTC,2021-11-29,47.4174,48.2165,46.8606,48.0914
+INTC,2021-11-30,47.6109,48.4763,46.8215,47.3217
+INTC,2021-12-01,47.9371,48.3854,46.6672,46.7454
+INTC,2021-12-02,46.7551,47.8932,46.4856,47.6109
+INTC,2021-12-03,47.7778,48.149,46.8978,47.3705
+INTC,2021-12-06,47.5913,49.2548,47.3021,49.0438
+INTC,2021-12-07,52.574,52.9002,50.217,50.5637
+INTC,2021-12-08,50.5637,50.8607,49.4218,49.7744
+INTC,2021-12-09,49.3417,49.6152,48.5046,48.5524
+INTC,2021-12-10,48.8993,49.12,48.1392,48.6589
+INTC,2021-12-13,48.909,49.0721,48.0425,48.0914
+INTC,2021-12-14,47.9175,48.3513,47.4369,47.8023
+INTC,2021-12-15,47.9664,48.8416,47.4418,48.7361
+INTC,2021-12-16,48.8026,49.4375,48.6443,48.8895
+INTC,2021-12-17,48.6589,49.0721,48.1011,48.6872
+INTC,2021-12-20,48.0054,48.2165,47.0912,47.7066
+INTC,2021-12-21,48.0328,48.8993,48.0328,48.8319
+INTC,2021-12-22,48.7068,49.0721,48.2927,49.0243
+INTC,2021-12-23,49.1298,49.7549,49.1014,49.3515
+INTC,2021-12-27,49.3896,50.0724,49.3437,49.9572
+INTC,2021-12-28,49.9474,50.13,49.6592,49.7842
+INTC,2021-12-29,49.8321,50.1496,49.6875,49.8516
+INTC,2021-12-30,49.9375,50.1496,49.6787,49.7647
+INTC,2021-12-31,49.9092,50.1681,49.4951,49.5342
+INTC,2022-01-03,49.6787,51.1986,49.6299,51.1791
+INTC,2022-01-04,51.5249,51.8756,50.64,51.1107
+INTC,2022-01-05,52.1188,54.0255,51.775,51.8141
+INTC,2022-01-06,52.5252,52.5828,51.3754,51.9489
+INTC,2022-01-07,52.1208,52.3141,51.1205,51.3999
+INTC,2022-01-10,51.9098,53.1982,51.2749,53.1025
+INTC,2022-01-11,53.3808,53.9396,52.6404,53.7755
+INTC,2022-01-12,53.9934,54.132,52.7176,53.6124
+INTC,2022-01-13,53.8575,54.0636,52.6795,52.8426
+INTC,2022-01-14,52.7557,53.6407,52.449,53.5733
+INTC,2022-01-18,53.1982,53.5254,52.5926,52.6697
+INTC,2022-01-19,52.5447,52.7557,51.5151,51.5737
+INTC,2022-01-20,51.8043,52.0201,49.9572,50.0539
+INTC,2022-01-21,50.092,51.1009,49.9669,50.0539
+INTC,2022-01-24,49.5147,50.1388,47.9761,49.9572
+INTC,2022-01-25,49.0624,49.6494,48.3317,49.0526
+INTC,2022-01-26,49.1776,50.7073,48.8123,49.7168
+INTC,2022-01-27,48.0718,48.149,45.9561,46.2159
+INTC,2022-01-28,45.8887,46.3605,44.5328,45.9073
+INTC,2022-01-31,45.8604,47.0052,45.499,46.9564
+INTC,2022-02-01,46.9124,47.1576,46.5139,47.0814
+INTC,2022-02-02,46.4025,47.687,46.254,47.6206
+INTC,2022-02-03,47.3705,47.7876,46.4074,46.4367
+INTC,2022-02-04,46.3839,46.7522,45.6758,46.5285
+INTC,2022-02-07,46.6457,47.1586,46.4806,46.6936
+INTC,2022-02-08,46.5002,47.4301,46.422,47.3041
+INTC,2022-02-09,47.8081,48.4284,47.3187,48.3708
+INTC,2022-02-10,47.6626,48.3923,47.2563,47.353
+INTC,2022-02-11,47.4399,47.5952,46.0343,46.1603
+INTC,2022-02-14,46.4416,46.6907,45.6572,46.1124
+INTC,2022-02-15,46.2286,46.9652,45.7344,46.9457
+INTC,2022-02-16,46.5773,46.9945,46.1319,46.7424
+INTC,2022-02-17,46.3839,46.7717,45.918,46.1026
+INTC,2022-02-18,44.7654,44.7849,43.137,43.6509
+INTC,2022-02-22,43.3118,44.0045,42.4972,43.3118
+INTC,2022-02-23,43.7768,44.3004,43.1771,43.2728
+INTC,2022-02-24,42.5461,45.3465,42.2794,45.2792
+INTC,2022-02-25,45.4823,46.3156,44.823,46.2384
+INTC,2022-02-28,45.5497,46.3449,45.4052,46.2286
+INTC,2022-03-01,46.0733,46.422,44.7947,45.3759
+INTC,2022-03-02,46.0538,47.4789,46.0157,47.3627
+INTC,2022-03-03,46.6936,47.0521,46.1544,46.4513
+INTC,2022-03-04,45.9083,46.7756,45.9083,46.5871
+INTC,2022-03-07,46.5246,47.0423,46.1319,46.2091
+INTC,2022-03-08,46.2189,47.2172,45.4432,46.0343
+INTC,2022-03-09,46.9163,46.9652,45.4384,46.1603
+INTC,2022-03-10,45.8311,45.8506,44.7312,45.2206
+INTC,2022-03-11,45.6953,45.8164,44.3532,44.4166
+INTC,2022-03-14,44.484,44.5613,42.9338,43.0305
+INTC,2022-03-15,43.1272,43.5151,42.7102,43.4282
+INTC,2022-03-16,43.9028,45.1912,43.8735,45.1912
+INTC,2022-03-17,44.8914,45.8281,44.3189,45.6856
+INTC,2022-03-18,45.3759,46.1319,44.9197,45.9864
+INTC,2022-03-21,45.9962,46.4123,45.6132,45.9278
+INTC,2022-03-22,46.0343,46.975,45.9376,46.8968
+INTC,2022-03-23,46.9652,48.0504,46.5773,46.7806
+INTC,2022-03-24,47.1586,50.0567,47.0912,50.0274
+INTC,2022-03-25,49.1259,50.3752,48.8933,50.2316
+INTC,2022-03-28,49.7754,49.9796,48.9998,49.921
+INTC,2022-03-29,50.3958,50.6771,49.6933,50.638
+INTC,2022-03-30,50.638,50.89,49.6397,49.8438
+INTC,2022-03-31,49.6201,49.6787,47.9829,48.0309
+INTC,2022-04-01,48.2927,48.361,45.8652,46.6262
+INTC,2022-04-04,46.6838,47.7114,46.4367,47.6821
+INTC,2022-04-05,47.3236,47.4692,46.5383,46.6457
+INTC,2022-04-06,45.9766,46.6838,45.7833,46.0733
+INTC,2022-04-07,45.9619,46.4318,45.327,46.0929
+INTC,2022-04-08,45.8213,46.1124,45.4003,45.5692
+INTC,2022-04-11,45.453,45.8359,45.0946,45.1336
+INTC,2022-04-12,45.8604,46.4318,44.9783,45.0652
+INTC,2022-04-13,45.3075,45.8106,45.1141,45.5595
+INTC,2022-04-14,45.3026,45.3075,44.2125,44.2613
+INTC,2022-04-18,44.1255,45.4432,44.1158,45.201
+INTC,2022-04-19,45.1629,46.5197,44.9109,46.4513
+INTC,2022-04-20,46.8685,47.2465,46.4953,46.6262
+INTC,2022-04-21,47.1205,47.391,45.9376,46.0343
+INTC,2022-04-22,45.9864,46.1798,45.0652,45.1043
+INTC,2022-04-25,44.7849,45.6856,44.7556,45.6083
+INTC,2022-04-26,45.2499,45.3954,44.106,44.1158
+INTC,2022-04-27,44.0767,44.6394,43.6215,43.8247
+INTC,2022-04-28,44.3727,45.8116,44.1363,45.3954
+INTC,2022-04-29,43.602,43.9605,42.1582,42.2452
+INTC,2022-05-02,42.3712,43.602,42.168,43.5727
+INTC,2022-05-03,43.4086,44.0865,42.8655,43.6704
+INTC,2022-05-04,43.6704,45.201,43.0403,45.1043
+INTC,2022-05-05,44.5426,44.8455,43.1067,43.5658
+INTC,2022-05-06,43.4584,44.103,42.8234,43.2728
+INTC,2022-05-09,42.7941,43.1751,41.8759,42.0713
+INTC,2022-05-10,43.3216,43.6977,42.4913,42.9895
+INTC,2022-05-11,42.9993,43.263,41.788,41.8369
+INTC,2022-05-12,41.7392,41.9102,41.0359,41.8466
+INTC,2022-05-13,42.4132,42.8234,41.9736,42.589
+INTC,2022-05-16,42.4132,42.5987,41.7929,42.0811
+INTC,2022-05-17,42.8039,43.39,42.6378,43.3704
+INTC,2022-05-18,42.9602,42.9602,41.241,41.368
+INTC,2022-05-19,41.3387,41.7099,40.7526,41.0359
+INTC,2022-05-20,41.2655,41.3094,39.3753,40.6842
+INTC,2022-05-23,40.7233,41.2703,40.3668,41.0261
+INTC,2022-05-24,40.7311,40.9187,40.147,40.7038
+INTC,2022-05-25,40.4791,41.5292,40.4302,41.2215
+INTC,2022-05-26,41.1922,42.6671,41.1042,42.4718
+INTC,2022-05-27,42.5792,43.517,42.5402,43.517
+INTC,2022-05-31,43.2239,43.7123,42.633,43.39
+INTC,2022-06-01,43.7319,43.8881,42.5158,43.0872
+INTC,2022-06-02,43.1653,43.8393,42.9211,43.8002
+INTC,2022-06-03,43.0823,43.2199,42.335,42.3839
+INTC,2022-06-06,42.7941,43.0188,42.0811,42.335
+INTC,2022-06-07,42.0615,42.5792,41.6708,42.5206
+INTC,2022-06-08,41.2703,41.2801,40.0786,40.274
+INTC,2022-06-09,40.0591,40.3912,39.0823,39.0823
+INTC,2022-06-10,38.926,39.1506,38.2715,38.2715
+INTC,2022-06-13,37.6561,37.9101,36.7965,36.8942
+INTC,2022-06-14,37.1286,37.3142,36.6695,37.0505
+INTC,2022-06-15,37.6659,38.2617,37.0407,37.7538
+INTC,2022-06-16,36.821,36.9137,36.0737,36.4742
+INTC,2022-06-17,36.6109,37.2361,35.7513,36.1128
+INTC,2022-06-21,36.4937,37.1433,36.4596,36.8551
+INTC,2022-06-22,36.4644,36.8942,36.357,36.5133
+INTC,2022-06-23,36.7379,36.7477,36.0542,36.5426
+INTC,2022-06-24,36.9675,37.744,36.8649,37.7147
+INTC,2022-06-27,37.9687,38.1543,37.5781,37.7343
+INTC,2022-06-28,37.6854,38.1152,36.8649,36.904
+INTC,2022-06-29,36.6695,36.7233,36.1616,36.4253
+INTC,2022-06-30,36.3472,37.1189,35.8735,36.5426
+INTC,2022-07-01,36.23,36.3374,35.048,35.4974
+INTC,2022-07-05,35.0969,35.8881,34.7159,35.8393
+INTC,2022-07-06,35.9662,36.5573,35.6146,36.1323
+INTC,2022-07-07,37.0114,37.4412,36.8551,37.2556
+INTC,2022-07-08,36.7868,37.2556,36.5231,37.1091
+INTC,2022-07-11,36.7868,36.8015,36.1714,36.3374
+INTC,2022-07-12,36.777,36.8258,36.1323,36.3472
+INTC,2022-07-13,35.8295,36.562,35.7709,36.3472
+INTC,2022-07-14,36.1323,37.2703,35.4485,36.8356
+INTC,2022-07-15,37.3826,37.7733,36.8551,37.7245
+INTC,2022-07-18,38.1934,38.4278,37.6317,37.8124
+INTC,2022-07-19,38.4083,39.7856,38.3301,39.2874
+INTC,2022-07-20,39.2776,39.7269,38.6427,39.6195
+INTC,2022-07-21,39.5707,39.7026,38.8967,39.6683
+INTC,2022-07-22,39.4339,39.5707,38.0371,38.291
+INTC,2022-07-25,38.3741,38.4962,37.6561,38.252
+INTC,2022-07-26,38.1934,38.6476,37.9785,38.0566
+INTC,2022-07-27,38.3594,39.4877,38.3203,39.2483
+INTC,2022-07-28,39.1604,39.1897,38.1348,38.7892
+INTC,2022-07-29,34.7794,35.7709,34.4229,35.4681
+INTC,2022-08-01,35.2141,36.8161,35.2141,36.103
+INTC,2022-08-02,35.7416,35.81,35.1653,35.175
+INTC,2022-08-03,35.2532,35.7416,34.4424,35.6732
+INTC,2022-08-04,35.5321,35.6189,34.8888,35.1848
+INTC,2022-08-05,34.874,35.2144,34.7112,34.9184
+INTC,2022-08-08,34.8888,35.4808,34.7309,34.9085
+INTC,2022-08-09,34.7507,34.8296,33.9416,34.06
+INTC,2022-08-10,34.5237,34.9283,34.1291,34.8987
+INTC,2022-08-11,35.1651,35.8064,35.0121,35.1157
+INTC,2022-08-12,35.3229,35.6584,35.1947,35.6288
+INTC,2022-08-15,35.6189,35.9445,35.2341,35.8557
+INTC,2022-08-16,35.6781,36.0876,35.2243,35.7077
+INTC,2022-08-17,35.3328,35.5943,34.8,35.3032
+INTC,2022-08-18,35.2045,35.8459,35.096,35.7176
+INTC,2022-08-19,35.3229,35.5449,34.7211,34.9085
+INTC,2022-08-22,34.5336,34.5928,33.2805,33.389
+INTC,2022-08-23,33.5272,33.9317,33.4581,33.4976
+INTC,2022-08-24,33.5173,33.537,33.1522,33.4088
+INTC,2022-08-25,33.4186,34.4645,33.3693,34.4251
+INTC,2022-08-26,34.4843,34.5583,32.9056,32.9154
+INTC,2022-08-29,32.7822,32.9648,32.3728,32.501
+INTC,2022-08-30,32.5997,32.6293,31.7216,31.8301
+INTC,2022-08-31,31.9534,31.9534,31.3466,31.4946
+INTC,2022-09-01,31.1513,31.4009,30.7152,31.3368
+INTC,2022-09-02,31.7808,31.9436,30.6461,30.804
+INTC,2022-09-06,30.9717,30.9717,29.9258,29.9554
+INTC,2022-09-07,30.0146,30.3748,29.6496,30.2416
+INTC,2022-09-08,29.9653,30.4358,29.5114,30.3402
+INTC,2022-09-09,30.7744,31.0802,30.6609,31.0408
+INTC,2022-09-12,31.3121,31.4354,30.6856,31.1394
+INTC,2022-09-13,30.4192,30.5178,28.8602,28.8997
+INTC,2022-09-14,29.1562,29.3684,28.6234,28.7911
+INTC,2022-09-15,28.7615,29.0181,28.3274,28.4557
+INTC,2022-09-16,28.3175,28.9293,28.0413,28.8503
+INTC,2022-09-19,28.6333,29.1069,28.5149,29.0477
+INTC,2022-09-20,28.6777,28.7763,28.3274,28.5741
+INTC,2022-09-21,28.7615,29.1957,28.0807,28.0906
+INTC,2022-09-22,28.0215,28.1202,27.6663,27.6959
+INTC,2022-09-23,27.5282,27.5282,26.8277,27.1533
+INTC,2022-09-26,27.1927,27.3304,26.5021,26.6106
+INTC,2022-09-27,27.0349,27.2273,26.2653,26.5317
+INTC,2022-09-28,26.5021,26.9165,26.2455,26.7685
+INTC,2022-09-29,26.4231,26.4231,25.8361,26.0285
+INTC,2022-09-30,25.9495,26.2159,25.397,25.4266
+INTC,2022-10-03,25.9791,26.8869,25.7177,26.6106
+INTC,2022-10-04,27.0595,27.4246,26.729,27.3309
+INTC,2022-10-05,27.0003,27.469,26.5317,27.2717
+INTC,2022-10-06,27.0743,27.3901,26.6402,26.8178
+INTC,2022-10-07,25.8213,25.9249,25.3092,25.3773
+INTC,2022-10-10,25.5943,25.6437,24.7556,24.8642
+INTC,2022-10-11,24.6767,25.1405,24.361,24.7063
+INTC,2022-10-12,24.7162,25.1799,24.3314,24.9925
+INTC,2022-10-13,24.3955,26.4774,24.2623,26.0679
+INTC,2022-10-14,26.1074,26.2751,25.4167,25.5647
+INTC,2022-10-17,25.9594,26.3935,25.8225,26.0679
+INTC,2022-10-18,26.3837,26.5958,25.1997,25.5253
+INTC,2022-10-19,25.3921,25.9002,25.3477,25.6535
+INTC,2022-10-20,25.8015,26.5909,25.5993,25.7325
+INTC,2022-10-21,25.5055,26.6895,25.4463,26.6106
+INTC,2022-10-24,26.3935,27.1138,26.1666,26.8178
+INTC,2022-10-25,26.8178,27.1878,26.6402,27.0447
+INTC,2022-10-26,26.8277,27.4295,26.6303,26.8474
+INTC,2022-10-27,27.0842,27.2223,25.7818,25.9199
+INTC,2022-10-28,27.7995,28.8292,27.4887,28.6826
+INTC,2022-10-31,28.6925,28.7911,27.6762,28.0511
+INTC,2022-11-01,28.4162,28.4655,27.5183,27.9229
+INTC,2022-11-02,27.8933,28.4655,27.0447,27.0546
+INTC,2022-11-03,27.0842,27.5085,26.8079,27.025
+INTC,2022-11-04,27.57,28.235,27.41,28.2
+INTC,2022-11-07,28.36,28.465,27.89,28.41
+INTC,2022-11-08,28.755,28.95,27.93,28.48
+INTC,2022-11-09,28.22,28.3,27.52,27.52
+INTC,2022-11-10,28.88,29.83,28.645,29.76
+INTC,2022-11-11,28.925,30.63,28.87,30.43
+INTC,2022-11-14,30.34,30.99,30.18,30.35
+INTC,2022-11-15,31.095,31.335,30.165,30.71
+INTC,2022-11-16,30.1101,30.23,29.44,29.53
+INTC,2022-11-17,29.065,29.95,29.0,29.89
+INTC,2022-11-18,30.26,30.26,29.61,29.87
+INTC,2022-11-21,29.66,29.715,28.91,28.94
+INTC,2022-11-22,29.135,29.86,29.0558,29.82
+INTC,2022-11-23,29.73,30.08,29.49,29.67
+INTC,2022-11-25,29.68,29.68,29.335,29.34
+INTC,2022-11-28,29.1,29.19,28.54,28.725
+INTC,2022-11-29,28.85,29.18,28.74,28.9
+INTC,2022-11-30,28.77,30.08,28.22,30.07
+INTC,2022-12-01,30.24,30.48,29.52,29.83
+INTC,2022-12-02,29.17,29.43,28.71,29.41
+INTC,2022-12-05,29.42,29.75,28.89,29.17
+INTC,2022-12-06,29.19,29.31,28.3436,28.6
+INTC,2022-12-07,28.28,28.55,28.15,28.33
+INTC,2022-12-08,28.32,28.6,28.065,28.44
+INTC,2022-12-09,28.39,28.78,28.19,28.24
+INTC,2022-12-12,28.13,28.71,27.8588,28.69
+INTC,2022-12-13,29.79,30.09,28.37,28.73
+INTC,2022-12-14,28.51,29.12,28.01,28.26
+INTC,2022-12-15,27.94,28.0,27.12,27.15
+INTC,2022-12-16,27.0,27.135,26.4522,26.92
+INTC,2022-12-19,26.9,26.97,26.5,26.79
+INTC,2022-12-20,26.535,26.87,26.4201,26.44
+INTC,2022-12-21,26.59,26.97,26.58,26.83
+INTC,2022-12-22,26.45,26.452,25.35,25.97
+INTC,2022-12-23,25.92,26.19,25.6835,26.09
+INTC,2022-12-27,25.845,26.1,25.65,25.94
+INTC,2022-12-28,25.84,26.115,25.5,25.54
+INTC,2022-12-29,25.77,26.29,25.75,26.21
+INTC,2022-12-30,25.902,26.46,25.8,26.43
+INTC,2023-01-03,27.045,27.07,26.37,26.73
+INTC,2023-01-04,27.41,27.92,27.16,27.68
+INTC,2023-01-05,27.435,27.779,27.38,27.56
+INTC,2023-01-06,27.93,28.83,27.38,28.73
+INTC,2023-01-09,28.84,29.865,28.84,29.31
+INTC,2023-01-10,29.235,29.51,28.915,29.44
+INTC,2023-01-11,29.68,29.88,29.0,29.85
+INTC,2023-01-12,29.98,30.38,29.47,30.29
+INTC,2023-01-13,29.97,30.17,29.81,30.11
+INTC,2023-01-17,30.18,30.2557,29.52,29.6
+INTC,2023-01-18,29.8,29.82,28.63,28.81
+INTC,2023-01-19,28.61,28.755,28.24,28.42
+INTC,2023-01-20,28.42,29.23,28.25,29.22
+INTC,2023-01-23,29.325,30.49,29.18,30.27
+INTC,2023-01-24,29.94,30.19,29.73,29.92
+INTC,2023-01-25,29.52,29.885,29.17,29.7
+INTC,2023-01-26,30.06,30.11,29.33,30.09
+INTC,2023-01-27,27.07,28.24,26.78,28.16
+INTC,2023-01-30,27.715,28.51,27.67,27.95
+INTC,2023-01-31,27.78,28.29,27.53,28.26
+INTC,2023-02-01,27.89,29.43,27.68,29.07
+INTC,2023-02-02,29.25,30.3,28.795,30.19
+INTC,2023-02-03,29.62,31.17,29.53,30.32
+INTC,2023-02-06,29.55,29.65,28.61,28.69
+INTC,2023-02-07,28.65,29.27,28.43,29.05
+INTC,2023-02-08,28.95,29.12,28.21,28.24
+INTC,2023-02-09,28.68,28.82,27.565,27.73
+INTC,2023-02-10,27.63,27.99,27.335,27.8
+INTC,2023-02-13,27.87,28.55,27.715,28.55
+INTC,2023-02-14,28.38,28.72,27.99,28.64
+INTC,2023-02-15,28.36,28.88,28.16,28.85
+INTC,2023-02-16,28.5,28.825,28.13,28.2
+INTC,2023-02-17,28.0,28.07,27.38,27.61
+INTC,2023-02-21,27.11,27.27,26.04,26.06
+INTC,2023-02-22,25.91,26.9,25.3,25.47
+INTC,2023-02-23,25.78,26.08,25.32,25.61
+INTC,2023-02-24,25.22,25.35,24.92,25.14
+INTC,2023-02-27,25.55,25.58,24.88,24.9
+INTC,2023-02-28,24.94,25.12,24.73,24.93
+INTC,2023-03-01,25.03,25.92,24.97,25.33
+INTC,2023-03-02,25.211,26.3,25.12,26.2
+INTC,2023-03-03,26.2,26.475,26.01,26.4
+INTC,2023-03-06,26.47,26.54,25.93,25.99
+INTC,2023-03-07,25.84,25.99,25.5,25.53
+INTC,2023-03-08,25.56,26.01,25.45,25.98
+INTC,2023-03-09,25.98,26.9773,25.97,26.44
+INTC,2023-03-10,26.55,27.52,26.315,27.22
+INTC,2023-03-13,26.74,27.31,26.61,26.95
+INTC,2023-03-14,27.35,28.1,27.25,28.01
+INTC,2023-03-15,27.73,28.495,27.66,28.41
+INTC,2023-03-16,28.39,30.27,28.39,30.18
+INTC,2023-03-17,29.92,31.0,29.44,29.81
+INTC,2023-03-20,29.8,29.9,28.63,29.16
+INTC,2023-03-21,29.0,29.165,27.975,28.46
+INTC,2023-03-22,28.48,29.12,28.1,28.13
+INTC,2023-03-23,28.38,29.16,28.22,29.03
+INTC,2023-03-24,29.04,29.81,28.925,29.36
+INTC,2023-03-27,29.37,29.73,29.08,29.18
+INTC,2023-03-28,29.075,29.33,28.63,29.29
+INTC,2023-03-29,29.77,31.89,29.755,31.52
+INTC,2023-03-30,31.85,32.58,31.81,32.09
+INTC,2023-03-31,31.8,32.9,31.73,32.67
+INTC,2023-04-03,32.94,33.56,32.54,32.89
+INTC,2023-04-04,32.85,33.84,32.84,33.1
+INTC,2023-04-05,32.795,32.99,32.335,32.83
+INTC,2023-04-06,32.6,33.0,32.46,32.81
+INTC,2023-04-10,32.6,32.76,32.2,32.52
+INTC,2023-04-11,32.66,33.11,32.32,32.35
+INTC,2023-04-12,32.77,32.89,31.96,32.02
+INTC,2023-04-13,31.82,32.43,31.65,32.13
+INTC,2023-04-14,32.0,32.235,31.69,31.89
+INTC,2023-04-17,31.95,32.64,31.77,32.14
+INTC,2023-04-18,32.43,32.46,31.78,31.83
+INTC,2023-04-19,31.1,31.52,31.08,31.15
+INTC,2023-04-20,30.76,31.25,30.71,30.86
+INTC,2023-04-21,30.84,30.84,30.225,30.3
+INTC,2023-04-24,30.13,30.37,29.61,29.66
+INTC,2023-04-25,29.44,29.57,28.87,28.88
+INTC,2023-04-26,29.2,29.81,28.835,29.05
+INTC,2023-04-27,28.75,29.945,28.51,29.86
+INTC,2023-04-28,31.975,32.57,30.81,31.06
+INTC,2023-05-01,31.11,31.24,30.28,30.3
+INTC,2023-05-02,30.3,30.575,29.75,29.77
+INTC,2023-05-03,30.64,31.11,30.245,30.65
+INTC,2023-05-04,30.435,31.72,30.38,31.24
+INTC,2023-05-05,31.38,31.41,30.73,30.99
+INTC,2023-05-08,30.7,30.84,30.39,30.77
+INTC,2023-05-09,30.38,30.58,29.91,30.1
+INTC,2023-05-10,30.29,30.3959,29.49,29.97
+INTC,2023-05-11,29.6,29.68,28.82,28.86
+INTC,2023-05-12,29.025,29.1,28.72,28.95
+INTC,2023-05-15,28.9,29.825,28.88,29.8
+INTC,2023-05-16,29.62,29.9,29.21,29.22
+INTC,2023-05-17,29.52,29.56,28.68,28.87
+INTC,2023-05-18,29.0,29.76,28.87,29.68
+INTC,2023-05-19,29.6,30.24,29.5,29.93
+INTC,2023-05-22,29.85,30.45,29.815,30.28
+INTC,2023-05-23,30.05,30.195,29.49,29.51
+INTC,2023-05-24,29.31,29.49,28.82,29.0
+INTC,2023-05-25,28.29,28.29,26.855,27.4
+INTC,2023-05-26,27.44,29.09,27.1,29.0
+INTC,2023-05-30,29.7,30.0399,28.995,29.99
+INTC,2023-05-31,29.7,32.29,29.67,31.44
+INTC,2023-06-01,31.8,31.94,31.02,31.13
+INTC,2023-06-02,31.398,31.5899,30.825,31.31
+INTC,2023-06-05,31.31,31.4,29.83,29.86
+INTC,2023-06-06,29.77,31.45,29.695,30.96
+INTC,2023-06-07,31.03,31.37,30.93,31.28
+INTC,2023-06-08,31.43,31.85,31.06,31.82
+INTC,2023-06-09,31.93,31.99,30.68,31.34
+INTC,2023-06-12,31.4,33.3,31.36,33.07
+INTC,2023-06-13,33.77,33.95,33.07,33.91
+INTC,2023-06-14,33.87,35.6,33.8,35.58
+INTC,2023-06-15,35.28,36.42,35.215,35.82
+INTC,2023-06-16,36.36,36.795,35.595,36.37
+INTC,2023-06-20,36.77,37.11,34.715,35.0
+INTC,2023-06-21,34.915,35.05,32.83,32.9
+INTC,2023-06-22,32.69,33.24,32.125,32.71
+INTC,2023-06-23,32.21,33.45,32.03,33.0
+INTC,2023-06-26,33.17,33.99,33.095,33.34
+INTC,2023-06-27,33.22,34.23,33.01,34.1
+INTC,2023-06-28,33.61,33.81,33.035,33.57
+INTC,2023-06-29,33.34,33.34,32.49,32.91
+INTC,2023-06-30,33.359,33.56,33.16,33.44
+INTC,2023-07-03,33.54,33.89,33.14,33.62
+INTC,2023-07-05,33.31,33.33,32.5,32.51
+INTC,2023-07-06,31.9,32.04,31.38,31.97
+INTC,2023-07-07,32.0,32.41,31.82,31.85
+INTC,2023-07-10,31.87,32.83,31.77,32.74
+INTC,2023-07-11,32.82,33.36,32.5,33.3
+INTC,2023-07-12,33.69,34.08,33.06,33.98
+INTC,2023-07-13,34.15,34.3,33.62,33.87
+INTC,2023-07-14,33.78,33.87,33.0,33.15
+INTC,2023-07-17,33.16,34.6,33.07,34.37
+INTC,2023-07-18,34.28,34.7,33.83,34.5
+INTC,2023-07-19,34.4,34.835,34.33,34.46
+INTC,2023-07-20,33.704,34.205,33.23,33.37
+INTC,2023-07-21,33.725,34.25,33.42,34.02
+INTC,2023-07-24,33.84,34.46,33.56,33.63
+INTC,2023-07-25,33.7,34.34,33.4,34.1
+INTC,2023-07-26,33.72,34.525,33.7,34.36
+INTC,2023-07-27,34.82,35.03,34.11,34.55
+INTC,2023-07-28,36.75,36.99,35.51,36.83
+INTC,2023-07-31,36.87,37.19,35.675,35.77
+INTC,2023-08-01,35.82,36.02,35.28,35.8
+INTC,2023-08-02,35.15,35.18,34.281,34.39
+INTC,2023-08-03,34.29,35.03,34.13,34.87
+INTC,2023-08-04,34.48,35.56,34.48,35.14
+INTC,2023-08-07,35.41,35.55,34.75,35.23
+INTC,2023-08-08,34.67,35.1,33.86,35.02
+INTC,2023-08-09,35.0,35.0999,34.23,34.28
+INTC,2023-08-10,34.7,35.09,34.48,34.68
+INTC,2023-08-11,34.46,34.945,34.36,34.89
+INTC,2023-08-14,34.67,35.71,34.47,35.68
+INTC,2023-08-15,35.41,35.625,34.75,34.77
+INTC,2023-08-16,34.52,34.63,33.46,33.53
+INTC,2023-08-17,33.56,33.59,32.35,32.58
+INTC,2023-08-18,32.23,32.91,32.18,32.75
+INTC,2023-08-21,32.6,33.17,32.02,33.14
+INTC,2023-08-22,33.22,33.8,32.83,32.89
+INTC,2023-08-23,32.88,34.15,32.8,33.98
+INTC,2023-08-24,33.72,34.09,32.49,32.59
+INTC,2023-08-25,32.53,33.395,32.35,33.25
+INTC,2023-08-28,33.5,33.78,33.21,33.62
+INTC,2023-08-29,33.49,34.48,33.47,34.31
+INTC,2023-08-30,34.06,34.66,33.775,34.53
+INTC,2023-08-31,34.32,35.56,34.3,35.14
+INTC,2023-09-01,35.79,36.75,35.73,36.61
+INTC,2023-09-05,36.58,37.41,36.46,36.71
+INTC,2023-09-06,36.56,37.04,36.03,36.98
+INTC,2023-09-07,36.83,38.34,36.7502,38.18
+INTC,2023-09-08,38.12,38.83,37.7125,38.01
+INTC,2023-09-11,38.24,38.74,37.84,38.59
+INTC,2023-09-12,38.65,40.0681,38.65,38.86
+INTC,2023-09-13,38.8,39.1499,38.25,38.71
+INTC,2023-09-14,38.81,38.9,38.295,38.67
+INTC,2023-09-15,38.42,38.52,37.62,37.88
+INTC,2023-09-18,37.62,38.39,37.51,37.99
+INTC,2023-09-19,38.04,38.1,36.02,36.34
+INTC,2023-09-20,36.22,36.25,34.63,34.69
+INTC,2023-09-21,34.57,35.25,34.46,34.65
+INTC,2023-09-22,34.81,34.885,34.14,34.18
+INTC,2023-09-25,34.0,34.37,33.765,34.29
+INTC,2023-09-26,34.14,34.78,33.64,33.83
+INTC,2023-09-27,33.92,34.825,33.88,34.61
+INTC,2023-09-28,34.65,35.6564,34.38,35.18
+INTC,2023-09-29,35.648,35.91,35.155,35.55
+INTC,2023-10-02,35.61,35.975,34.98,35.46
+INTC,2023-10-03,35.265,36.54,35.265,35.69
+INTC,2023-10-04,36.52,36.52,35.325,35.93
+INTC,2023-10-05,35.97,36.1,35.6,35.89
+INTC,2023-10-06,35.87,36.46,35.18,36.19
+INTC,2023-10-09,35.7,36.17,35.5,36.06
+INTC,2023-10-10,36.14,36.74,35.805,36.43
+INTC,2023-10-11,36.62,37.03,36.38,36.88
+INTC,2023-10-12,36.8,37.22,36.39,36.84
+INTC,2023-10-13,36.74,36.79,35.86,35.97
+INTC,2023-10-16,36.14,36.94,36.08,36.56
+INTC,2023-10-17,35.92,36.35,35.07,36.06
+INTC,2023-10-18,35.5242,36.02,35.45,35.64
+INTC,2023-10-19,35.96,36.36,35.52,35.67
+INTC,2023-10-20,35.65,36.28,34.87,34.92
+INTC,2023-10-23,34.6,35.19,33.39,33.85
+INTC,2023-10-24,33.64,34.71,33.64,34.59
+INTC,2023-10-25,34.18,34.45,32.55,32.83
+INTC,2023-10-26,32.89,33.22,32.145,32.52
+INTC,2023-10-27,34.66,36.38,34.6,35.54
+INTC,2023-10-30,35.465,35.96,34.92,35.69
+INTC,2023-10-31,35.66,36.57,35.62,36.5
+INTC,2023-11-01,36.5,37.315,36.28,37.29
+INTC,2023-11-02,37.58,37.82,36.91,37.7
+INTC,2023-11-03,38.0,38.32,37.665,38.14
+INTC,2023-11-06,38.02,38.2,37.855,37.95
+INTC,2023-11-07,38.24,38.9,37.98,38.77
+INTC,2023-11-08,38.85,38.89,37.7492,37.92
+INTC,2023-11-09,38.05,38.515,37.77,37.8
+INTC,2023-11-10,38.24,38.99,38.24,38.86
+INTC,2023-11-13,38.35,38.565,38.14,38.23
+INTC,2023-11-14,38.8,39.49,38.07,39.41
+INTC,2023-11-15,39.585,40.84,39.58,40.61
+INTC,2023-11-16,41.0,43.395,40.82,43.35
+INTC,2023-11-17,42.91,43.81,42.56,43.81
+INTC,2023-11-20,43.78,44.93,43.78,44.74
+INTC,2023-11-21,44.5,44.6612,43.3,43.64
+INTC,2023-11-22,44.03,44.63,43.54,43.67
+INTC,2023-11-24,43.68,44.0,43.61,43.96
+INTC,2023-11-27,43.65,44.545,43.65,44.08
+INTC,2023-11-28,43.69,44.3827,43.66,44.23
+INTC,2023-11-29,44.6,45.34,44.6,44.94
+INTC,2023-11-30,44.65,45.09,44.41,44.7
+INTC,2023-12-01,44.36,44.36,42.86,43.74
+INTC,2023-12-04,43.3,43.31,41.685,42.35
+INTC,2023-12-05,41.91,42.29,41.61,41.92
+INTC,2023-12-06,42.48,42.59,41.17,41.27
+INTC,2023-12-07,41.75,42.435,41.1801,42.15
+INTC,2023-12-08,41.84,42.955,41.81,42.7
+INTC,2023-12-11,43.16,44.73,43.08,44.54
+INTC,2023-12-12,44.36,44.44,43.63,44.04
+INTC,2023-12-13,44.08,44.72,43.33,44.57
+INTC,2023-12-14,45.01,47.07,44.65,45.18
+INTC,2023-12-15,45.94,47.27,45.67,46.16
+INTC,2023-12-18,46.15,46.23,45.4,45.69
+INTC,2023-12-19,45.6,46.68,45.51,46.66
+INTC,2023-12-20,46.64,46.95,45.7,45.76
+INTC,2023-12-21,46.48,47.12,46.02,47.08
+INTC,2023-12-22,47.25,48.1557,47.2,48.0
+INTC,2023-12-26,48.92,50.515,48.71,50.5
+INTC,2023-12-27,50.63,51.28,50.19,50.76
+INTC,2023-12-28,50.81,50.87,50.16,50.39
+INTC,2023-12-29,50.3,50.5699,49.77,50.25
+INTC,2024-01-02,49.2,49.38,47.4527,47.8
+INTC,2024-01-03,47.1,47.81,46.8,47.05
+INTC,2024-01-04,45.715,47.16,45.24,46.87
+INTC,2024-01-05,47.03,47.83,46.635,46.89
+INTC,2024-01-08,47.07,48.76,46.97,48.45
+INTC,2024-01-09,48.01,48.56,47.795,48.05
+INTC,2024-01-10,48.24,48.3,46.94,47.47
+INTC,2024-01-11,47.44,47.84,46.73,47.64
+INTC,2024-01-12,47.6,47.67,46.61,47.12
+INTC,2024-01-16,46.98,47.22,46.38,47.06
+INTC,2024-01-17,46.4151,46.4151,45.65,46.06
+INTC,2024-01-18,47.03,47.57,46.17,46.74
+INTC,2024-01-19,47.0,48.76,46.44,48.15
+INTC,2024-01-22,48.85,49.17,47.64,48.22
+INTC,2024-01-23,48.12,48.94,47.32,48.89
+INTC,2024-01-24,49.17,49.77,48.265,49.09
+INTC,2024-01-25,50.0,50.3,48.97,49.55
+INTC,2024-01-26,44.18,45.41,43.35,43.65
+INTC,2024-01-29,43.71,43.99,42.81,43.84
+INTC,2024-01-30,43.67,43.82,42.89,42.92
+INTC,2024-01-31,42.57,43.785,42.36,43.08
+INTC,2024-02-01,43.15,43.57,42.485,43.36
+INTC,2024-02-02,43.0,43.14,41.6,42.6
+INTC,2024-02-05,42.62,43.15,42.425,42.77
+INTC,2024-02-06,42.7,42.78,42.14,42.74
+INTC,2024-02-07,42.89,43.095,42.55,42.78
+INTC,2024-02-08,42.72,42.97,42.33,42.5
+INTC,2024-02-09,42.55,43.52,42.395,43.31
+INTC,2024-02-12,43.39,45.04,43.32,44.03
+INTC,2024-02-13,43.0,43.63,42.76,43.16
+INTC,2024-02-14,43.82,44.29,43.39,44.19
+INTC,2024-02-15,44.755,45.27,44.02,44.05
+INTC,2024-02-16,44.03,44.2199,43.12,43.51
+INTC,2024-02-20,44.26,45.17,43.42,44.52
+INTC,2024-02-21,44.48,44.69,43.08,43.47
+INTC,2024-02-22,44.68,44.68,42.53,42.98
+INTC,2024-02-23,43.125,43.51,42.66,42.99
+INTC,2024-02-26,43.5,43.68,42.82,42.99
+INTC,2024-02-27,43.25,43.265,42.51,42.73
+INTC,2024-02-28,42.44,42.45,41.91,41.99
+INTC,2024-02-29,42.37,43.15,42.3551,43.05
+INTC,2024-03-01,43.41,44.2698,43.13,43.82
+INTC,2024-03-04,44.27,46.61,43.85,45.61
+INTC,2024-03-05,44.56,44.8675,42.69,43.16
+INTC,2024-03-06,43.93,45.505,43.555,44.51
+INTC,2024-03-07,45.55,46.4199,45.18,46.15
+INTC,2024-03-08,46.44,46.6277,44.0,44.0
+INTC,2024-03-11,43.87,44.93,43.66,44.86
+INTC,2024-03-12,45.06,45.265,44.46,45.24
+INTC,2024-03-13,44.51,44.98,43.2,43.23
+INTC,2024-03-14,43.23,43.35,42.51,42.75
+INTC,2024-03-15,42.45,43.15,42.35,42.64
+INTC,2024-03-18,43.09,43.38,42.595,42.71
+INTC,2024-03-19,42.25,42.29,41.44,42.05
+INTC,2024-03-20,42.99,43.01,41.41,42.2
+INTC,2024-03-21,42.99,43.6,42.32,42.42
+INTC,2024-03-22,42.25,42.8,42.09,42.57
+INTC,2024-03-25,40.89,42.215,40.57,41.83
+INTC,2024-03-26,41.95,42.265,41.655,41.99
+INTC,2024-03-27,42.54,43.83,42.5,43.77
+INTC,2024-03-28,43.76,44.6,43.71,44.17
+INTC,2024-04-01,44.29,45.41,44.18,44.52
+INTC,2024-04-02,43.925,44.08,43.5,43.94
+INTC,2024-04-03,41.4,41.65,40.22,40.33
+INTC,2024-04-04,40.59,40.7798,39.7,39.73
+INTC,2024-04-05,39.35,39.46,38.51,38.71
+INTC,2024-04-08,38.64,38.86,37.91,37.98
+INTC,2024-04-09,38.05,38.58,37.325,38.33
+INTC,2024-04-10,38.02,38.2211,37.02,37.2
+INTC,2024-04-11,37.43,37.67,37.08,37.63
+INTC,2024-04-12,36.69,36.7,35.605,35.69
+INTC,2024-04-15,36.04,36.7,35.89,36.31
+INTC,2024-04-16,36.27,36.51,35.764,36.26
+INTC,2024-04-17,36.1,36.1297,35.37,35.68
+INTC,2024-04-18,35.42,35.66,34.77,35.04
+INTC,2024-04-19,35.13,35.13,34.18,34.19
+INTC,2024-04-22,34.415,34.57,34.075,34.41
+INTC,2024-04-23,34.335,34.6,34.18,34.28
+INTC,2024-04-24,34.86,35.18,34.34,34.5
+INTC,2024-04-25,34.56,35.295,34.5,35.11
+INTC,2024-04-26,31.78,32.24,30.64,31.88
+INTC,2024-04-29,31.86,31.91,31.07,31.36
+INTC,2024-04-30,31.04,31.175,30.42,30.47
+INTC,2024-05-01,30.17,31.035,30.02,30.37
+INTC,2024-05-02,30.59,30.67,30.19,30.51
+INTC,2024-05-03,30.98,31.055,30.7,30.9
+INTC,2024-05-06,31.115,31.2,30.73,30.97
+INTC,2024-05-07,31.09,31.45,30.61,30.68
+INTC,2024-05-08,30.0,30.15,29.73,30.0
+INTC,2024-05-09,29.93,30.385,29.805,30.09
+INTC,2024-05-10,30.33,30.455,29.84,29.85
+INTC,2024-05-13,30.03,31.13,30.0,30.51
+INTC,2024-05-14,30.62,31.11,30.61,31.05
+INTC,2024-05-15,31.38,31.4,30.81,31.27
+INTC,2024-05-16,31.63,32.26,31.52,32.03
+INTC,2024-05-17,32.06,32.11,31.59,31.83
+INTC,2024-05-20,31.85,32.42,31.76,32.1
+INTC,2024-05-21,31.98,32.24,31.62,31.74
+INTC,2024-05-22,31.91,32.066,31.095,31.42
+INTC,2024-05-23,31.445,31.57,29.87,30.08
+INTC,2024-05-24,30.29,31.02,30.1301,30.72
+INTC,2024-05-28,30.94,31.3695,30.655,31.06
+INTC,2024-05-29,30.465,30.67,30.105,30.13
+INTC,2024-05-30,30.21,30.5,30.06,30.19
+INTC,2024-05-31,30.22,30.96,29.94,30.85
+INTC,2024-06-03,31.03,31.065,30.05,30.29
+INTC,2024-06-04,30.75,30.75,29.94,30.03
+INTC,2024-06-05,30.269,30.835,30.01,30.78
+INTC,2024-06-06,30.552,30.59,30.16,30.42
+INTC,2024-06-07,30.25,30.78,30.205,30.74
+INTC,2024-06-10,30.55,30.95,30.3,30.93
+INTC,2024-06-11,30.77,31.03,30.53,30.92
+INTC,2024-06-12,31.455,31.48,30.3899,30.77
+INTC,2024-06-13,30.38,30.58,30.145,30.44
+INTC,2024-06-14,30.285,30.56,30.21,30.45
+INTC,2024-06-17,30.34,31.0,30.18,30.98
+INTC,2024-06-18,30.99,31.47,30.5,30.63
+INTC,2024-06-20,30.555,31.11,30.45,30.62
+INTC,2024-06-21,30.85,31.36,30.6701,31.1
+INTC,2024-06-24,31.14,31.42,30.53,30.57
+INTC,2024-06-25,30.7,30.83,30.295,30.7576
+INTC,2024-06-26,30.64,30.675,30.2731,30.5275
+INTC,2024-06-27,30.42,30.6582,30.285,30.59
+INTC,2024-06-28,30.75,31.31,30.72,30.97
+INTC,2024-07-01,30.91,31.02,30.61,30.84
+INTC,2024-07-02,30.855,31.31,30.585,31.07
+INTC,2024-07-03,31.12,31.34,30.91,31.23
+INTC,2024-07-05,31.4,32.34,31.3114,32.0
+INTC,2024-07-08,33.03,34.09,32.82,33.99
+INTC,2024-07-09,35.015,35.22,33.06,34.59
+INTC,2024-07-10,34.44,34.97,34.13,34.87
+INTC,2024-07-11,35.031,35.15,33.31,33.5
+INTC,2024-07-12,33.77,35.475,33.77,34.495
+INTC,2024-07-15,34.7,35.225,34.31,34.465
+INTC,2024-07-16,34.36,34.45,33.835,34.34
+INTC,2024-07-17,36.08,36.95,34.4,34.45
+INTC,2024-07-18,34.96,36.3,34.53,34.875
+INTC,2024-07-19,34.565,34.58,32.85,33.005
+INTC,2024-07-22,33.28,33.41,32.76,33.375
+INTC,2024-07-23,32.96,33.23,32.83,32.95
+INTC,2024-07-24,32.535,32.8,31.66,31.68
+INTC,2024-07-25,31.372,31.985,30.95,31.1