va-project/INTC_price_history.csv at 8dd206ce01e0f8488c1eeade66e4c8a0d6a81321

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

337 KiB

Raw Blame History

1	symbol	date	Closing Price
2	INTC	1980-03-17	0.32552099227905273
3	INTC	1980-03-18	0.32291701436042786
4	INTC	1980-03-19	0.33072900772094727
5	INTC	1980-03-20	0.32942700386047363
6	INTC	1980-03-21	0.31770798563957214
7	INTC	1980-03-24	0.31119799613952637
8	INTC	1980-03-25	0.3125
9	INTC	1980-03-26	0.30989599227905273
10	INTC	1980-03-27	0.29947900772094727
11	INTC	1980-03-28	0.31119799613952637
12	INTC	1980-03-31	0.3216150104999542
13	INTC	1980-04-01	0.32291701436042786
14	INTC	1980-04-02	0.32552099227905273
15	INTC	1980-04-03	0.3190099895000458
16	INTC	1980-04-07	0.31119799613952637
17	INTC	1980-04-08	0.3125
18	INTC	1980-04-09	0.3059900104999542
19	INTC	1980-04-10	0.3046880066394806
20	INTC	1980-04-11	0.3046880066394806
21	INTC	1980-04-14	0.30729201436042786
22	INTC	1980-04-15	0.3033849895000458
23	INTC	1980-04-16	0.29166701436042786
24	INTC	1980-04-17	0.28645798563957214
25	INTC	1980-04-18	0.2903650104999542
26	INTC	1980-04-21	0.2877599895000458
27	INTC	1980-04-22	0.3007810115814209
28	INTC	1980-04-23	0.3190099895000458
29	INTC	1980-04-24	0.3203130066394806
30	INTC	1980-04-25	0.31510400772094727
31	INTC	1980-04-28	0.3125
32	INTC	1980-04-29	0.31510400772094727
33	INTC	1980-04-30	0.3190099895000458
34	INTC	1980-05-01	0.3203130066394806
35	INTC	1980-05-02	0.32552099227905273
36	INTC	1980-05-05	0.32942700386047363
37	INTC	1980-05-06	0.328125
38	INTC	1980-05-07	0.328125
39	INTC	1980-05-08	0.3242189884185791
40	INTC	1980-05-09	0.328125
41	INTC	1980-05-12	0.32682299613952637
42	INTC	1980-05-13	0.33333298563957214
43	INTC	1980-05-14	0.33854201436042786
44	INTC	1980-05-15	0.34114599227905273
45	INTC	1980-05-16	0.34505200386047363
46	INTC	1980-05-19	0.34635400772094727
47	INTC	1980-05-20	0.34244799613952637
48	INTC	1980-05-21	0.3346349895000458
49	INTC	1980-05-22	0.33072900772094727
50	INTC	1980-05-23	0.34244799613952637
51	INTC	1980-05-27	0.34114599227905273
52	INTC	1980-05-28	0.34895798563957214
53	INTC	1980-05-29	0.34895798563957214
54	INTC	1980-05-30	0.35416701436042786
55	INTC	1980-06-02	0.3554689884185791
56	INTC	1980-06-03	0.34635400772094727
57	INTC	1980-06-04	0.3515630066394806
58	INTC	1980-06-05	0.3515630066394806
59	INTC	1980-06-06	0.34895798563957214
60	INTC	1980-06-09	0.34635400772094727
61	INTC	1980-06-10	0.3502599895000458
62	INTC	1980-06-11	0.35416701436042786
63	INTC	1980-06-12	0.34895798563957214
64	INTC	1980-06-13	0.34895798563957214
65	INTC	1980-06-16	0.34895798563957214
66	INTC	1980-06-17	0.3476560115814209
67	INTC	1980-06-18	0.34505200386047363
68	INTC	1980-06-19	0.33854201436042786
69	INTC	1980-06-20	0.3398439884185791
70	INTC	1980-06-23	0.3398439884185791
71	INTC	1980-06-24	0.3398439884185791
72	INTC	1980-06-25	0.34375
73	INTC	1980-06-26	0.34375
74	INTC	1980-06-27	0.34505200386047363
75	INTC	1980-06-30	0.34244799613952637
76	INTC	1980-07-01	0.3476560115814209
77	INTC	1980-07-02	0.3502599895000458
78	INTC	1980-07-03	0.3528650104999542
79	INTC	1980-07-07	0.3658849895000458
80	INTC	1980-07-08	0.37369799613952637
81	INTC	1980-07-09	0.37369799613952637
82	INTC	1980-07-10	0.3789060115814209
83	INTC	1980-07-11	0.37760400772094727
84	INTC	1980-07-14	0.3815099895000458
85	INTC	1980-07-15	0.39322900772094727
86	INTC	1980-07-16	0.3997400104999542
87	INTC	1980-07-17	0.40885400772094727
88	INTC	1980-07-18	0.41927099227905273
89	INTC	1980-07-21	0.41927099227905273
90	INTC	1980-07-22	0.4140630066394806
91	INTC	1980-07-23	0.4101560115814209
92	INTC	1980-07-24	0.40755200386047363
93	INTC	1980-07-25	0.40364599227905273
94	INTC	1980-07-28	0.40755200386047363
95	INTC	1980-07-29	0.4257810115814209
96	INTC	1980-07-30	0.43880200386047363
97	INTC	1980-07-31	0.4414060115814209
98	INTC	1980-08-01	0.43489599227905273
99	INTC	1980-08-04	0.4414060115814209
100	INTC	1980-08-05	0.4440099895000458
101	INTC	1980-08-06	0.44010400772094727
102	INTC	1980-08-07	0.4453130066394806
103	INTC	1980-08-08	0.45182299613952637
104	INTC	1980-08-11	0.4804689884185791
105	INTC	1980-08-12	0.48177099227905273
106	INTC	1980-08-13	0.4726560115814209
107	INTC	1980-08-14	0.4726560115814209
108	INTC	1980-08-15	0.46614599227905273
109	INTC	1980-08-18	0.453125
110	INTC	1980-08-19	0.4466150104999542
111	INTC	1980-08-20	0.45572900772094727
112	INTC	1980-08-21	0.4609380066394806
113	INTC	1980-08-22	0.46354201436042786
114	INTC	1980-08-25	0.46354201436042786
115	INTC	1980-08-26	0.46354201436042786
116	INTC	1980-08-27	0.4622400104999542
117	INTC	1980-08-28	0.45833298563957214
118	INTC	1980-08-29	0.45572900772094727
119	INTC	1980-09-02	0.4622400104999542
120	INTC	1980-09-03	0.4765630066394806
121	INTC	1980-09-04	0.4804689884185791
122	INTC	1980-09-05	0.4778650104999542
123	INTC	1980-09-08	0.4648439884185791
124	INTC	1980-09-09	0.46614599227905273
125	INTC	1980-09-10	0.4609380066394806
126	INTC	1980-09-11	0.46354201436042786
127	INTC	1980-09-12	0.4622400104999542
128	INTC	1980-09-15	0.4570310115814209
129	INTC	1980-09-16	0.47005200386047363
130	INTC	1980-09-17	0.4908849895000458
131	INTC	1980-09-18	0.4921880066394806
132	INTC	1980-09-19	0.4960939884185791
133	INTC	1980-09-22	0.4882810115814209
134	INTC	1980-09-23	0.47005200386047363
135	INTC	1980-09-24	0.4648439884185791
136	INTC	1980-09-25	0.4596349895000458
137	INTC	1980-09-26	0.453125
138	INTC	1980-09-29	0.45442700386047363
139	INTC	1980-09-30	0.46354201436042786
140	INTC	1980-10-01	0.46875
141	INTC	1980-10-02	0.46744799613952637
142	INTC	1980-10-03	0.48307299613952637
143	INTC	1980-10-06	0.5130209922790527
144	INTC	1980-10-07	0.5143229961395264
145	INTC	1980-10-08	0.5039060115814209
146	INTC	1980-10-09	0.5026040077209473
147	INTC	1980-10-10	0.49739599227905273
148	INTC	1980-10-13	0.5
149	INTC	1980-10-14	0.5026040077209473
150	INTC	1980-10-15	0.5130209922790527
151	INTC	1980-10-16	0.5104169845581055
152	INTC	1980-10-17	0.5052080154418945
153	INTC	1980-10-20	0.5
154	INTC	1980-10-21	0.49479201436042786
155	INTC	1980-10-22	0.5
156	INTC	1980-10-23	0.48958298563957214
157	INTC	1980-10-24	0.47916701436042786
158	INTC	1980-10-27	0.453125
159	INTC	1980-10-28	0.46614599227905273
160	INTC	1980-10-29	0.4765630066394806
161	INTC	1980-10-30	0.42708298563957214
162	INTC	1980-10-31	0.4375
163	INTC	1980-11-03	0.4375
164	INTC	1980-11-05	0.46875
165	INTC	1980-11-06	0.44010400772094727
166	INTC	1980-11-07	0.44791701436042786
167	INTC	1980-11-10	0.4453130066394806
168	INTC	1980-11-11	0.453125
169	INTC	1980-11-12	0.46875
170	INTC	1980-11-13	0.47916701436042786
171	INTC	1980-11-14	0.5
172	INTC	1980-11-17	0.5026040077209473
173	INTC	1980-11-18	0.515625
174	INTC	1980-11-19	0.5078129768371582
175	INTC	1980-11-20	0.5026040077209473
176	INTC	1980-11-21	0.49479201436042786
177	INTC	1980-11-24	0.48697900772094727
178	INTC	1980-11-25	0.48697900772094727
179	INTC	1980-11-26	0.48958298563957214
180	INTC	1980-11-28	0.484375
181	INTC	1980-12-01	0.44791701436042786
182	INTC	1980-12-02	0.44791701436042786
183	INTC	1980-12-03	0.453125
184	INTC	1980-12-04	0.4622400104999542
185	INTC	1980-12-05	0.43229201436042786
186	INTC	1980-12-08	0.41666701436042786
187	INTC	1980-12-09	0.43489599227905273
188	INTC	1980-12-10	0.4296880066394806
189	INTC	1980-12-11	0.41666701436042786
190	INTC	1980-12-12	0.4296880066394806
191	INTC	1980-12-15	0.4296880066394806
192	INTC	1980-12-16	0.43229201436042786
193	INTC	1980-12-17	0.42447900772094727
194	INTC	1980-12-18	0.421875
195	INTC	1980-12-19	0.40104201436042786
196	INTC	1980-12-22	0.40104201436042786
197	INTC	1980-12-23	0.40885400772094727
198	INTC	1980-12-24	0.41666701436042786
199	INTC	1980-12-26	0.42708298563957214
200	INTC	1980-12-29	0.4140630066394806
201	INTC	1980-12-30	0.41927099227905273
202	INTC	1980-12-31	0.41927099227905273
203	INTC	1981-01-02	0.41927099227905273
204	INTC	1981-01-05	0.43489599227905273
205	INTC	1981-01-06	0.42447900772094727
206	INTC	1981-01-07	0.41145798563957214
207	INTC	1981-01-08	0.40364599227905273
208	INTC	1981-01-09	0.40364599227905273
209	INTC	1981-01-12	0.39583298563957214
210	INTC	1981-01-13	0.39322900772094727
211	INTC	1981-01-14	0.39583298563957214
212	INTC	1981-01-15	0.3984380066394806
213	INTC	1981-01-16	0.41666701436042786
214	INTC	1981-01-19	0.41666701436042786
215	INTC	1981-01-20	0.40364599227905273
216	INTC	1981-01-21	0.40104201436042786
217	INTC	1981-01-22	0.40104201436042786
218	INTC	1981-01-23	0.40885400772094727
219	INTC	1981-01-26	0.3984380066394806
220	INTC	1981-01-27	0.39583298563957214
221	INTC	1981-01-28	0.39583298563957214
222	INTC	1981-01-29	0.39583298563957214
223	INTC	1981-01-30	0.38802099227905273
224	INTC	1981-02-02	0.375
225	INTC	1981-02-03	0.390625
226	INTC	1981-02-04	0.40104201436042786
227	INTC	1981-02-05	0.41145798563957214
228	INTC	1981-02-06	0.41666701436042786
229	INTC	1981-02-09	0.41666701436042786
230	INTC	1981-02-10	0.421875
231	INTC	1981-02-11	0.4140630066394806
232	INTC	1981-02-12	0.40104201436042786
233	INTC	1981-02-13	0.40104201436042786
234	INTC	1981-02-17	0.41145798563957214
235	INTC	1981-02-18	0.4140630066394806
236	INTC	1981-02-19	0.4140630066394806
237	INTC	1981-02-20	0.39583298563957214
238	INTC	1981-02-23	0.390625
239	INTC	1981-02-24	0.38802099227905273
240	INTC	1981-02-25	0.34895798563957214
241	INTC	1981-02-26	0.34375
242	INTC	1981-02-27	0.36458298563957214
243	INTC	1981-03-02	0.375
244	INTC	1981-03-03	0.3671880066394806
245	INTC	1981-03-04	0.36197900772094727
246	INTC	1981-03-05	0.3515630066394806
247	INTC	1981-03-06	0.3515630066394806
248	INTC	1981-03-09	0.3515630066394806
249	INTC	1981-03-10	0.35677099227905273
250	INTC	1981-03-11	0.34114599227905273
251	INTC	1981-03-12	0.359375
252	INTC	1981-03-13	0.36458298563957214
253	INTC	1981-03-16	0.3671880066394806
254	INTC	1981-03-17	0.3515630066394806
255	INTC	1981-03-18	0.35677099227905273
256	INTC	1981-03-19	0.35416701436042786
257	INTC	1981-03-20	0.36458298563957214
258	INTC	1981-03-23	0.3671880066394806
259	INTC	1981-03-24	0.36979201436042786
260	INTC	1981-03-25	0.38541701436042786
261	INTC	1981-03-26	0.38020798563957214
262	INTC	1981-03-27	0.38020798563957214
263	INTC	1981-03-30	0.38020798563957214
264	INTC	1981-03-31	0.37760400772094727
265	INTC	1981-04-01	0.38020798563957214
266	INTC	1981-04-02	0.3828130066394806
267	INTC	1981-04-03	0.37760400772094727
268	INTC	1981-04-06	0.375
269	INTC	1981-04-07	0.3671880066394806
270	INTC	1981-04-08	0.36979201436042786
271	INTC	1981-04-09	0.3671880066394806
272	INTC	1981-04-10	0.375
273	INTC	1981-04-13	0.3984380066394806
274	INTC	1981-04-14	0.40104201436042786
275	INTC	1981-04-15	0.40364599227905273
276	INTC	1981-04-16	0.40885400772094727
277	INTC	1981-04-20	0.40885400772094727
278	INTC	1981-04-21	0.41666701436042786
279	INTC	1981-04-22	0.421875
280	INTC	1981-04-23	0.4140630066394806
281	INTC	1981-04-24	0.41666701436042786
282	INTC	1981-04-27	0.40885400772094727
283	INTC	1981-04-28	0.40364599227905273
284	INTC	1981-04-29	0.3984380066394806
285	INTC	1981-04-30	0.39322900772094727
286	INTC	1981-05-01	0.390625
287	INTC	1981-05-04	0.3828130066394806
288	INTC	1981-05-05	0.38020798563957214
289	INTC	1981-05-06	0.38020798563957214
290	INTC	1981-05-07	0.38020798563957214
291	INTC	1981-05-08	0.38020798563957214
292	INTC	1981-05-11	0.36979201436042786
293	INTC	1981-05-12	0.36979201436042786
294	INTC	1981-05-13	0.3671880066394806
295	INTC	1981-05-14	0.375
296	INTC	1981-05-15	0.37760400772094727
297	INTC	1981-05-18	0.37760400772094727
298	INTC	1981-05-19	0.37239599227905273
299	INTC	1981-05-20	0.38802099227905273
300	INTC	1981-05-21	0.390625
301	INTC	1981-05-22	0.39322900772094727
302	INTC	1981-05-26	0.40625
303	INTC	1981-05-27	0.42708298563957214
304	INTC	1981-05-28	0.43229201436042786
305	INTC	1981-05-29	0.42708298563957214
306	INTC	1981-06-01	0.41927099227905273
307	INTC	1981-06-02	0.40364599227905273
308	INTC	1981-06-03	0.39583298563957214
309	INTC	1981-06-04	0.38802099227905273
310	INTC	1981-06-05	0.38541701436042786
311	INTC	1981-06-08	0.38020798563957214
312	INTC	1981-06-09	0.37760400772094727
313	INTC	1981-06-10	0.375
314	INTC	1981-06-11	0.38541701436042786
315	INTC	1981-06-12	0.390625
316	INTC	1981-06-15	0.38020798563957214
317	INTC	1981-06-16	0.36979201436042786
318	INTC	1981-06-17	0.36979201436042786
319	INTC	1981-06-18	0.36197900772094727
320	INTC	1981-06-19	0.36458298563957214
321	INTC	1981-06-22	0.36197900772094727
322	INTC	1981-06-23	0.3671880066394806
323	INTC	1981-06-24	0.3671880066394806
324	INTC	1981-06-25	0.36197900772094727
325	INTC	1981-06-26	0.390625
326	INTC	1981-06-29	0.39322900772094727
327	INTC	1981-06-30	0.375
328	INTC	1981-07-01	0.3671880066394806
329	INTC	1981-07-02	0.3515630066394806
330	INTC	1981-07-06	0.34895798563957214
331	INTC	1981-07-07	0.33854201436042786
332	INTC	1981-07-08	0.34114599227905273
333	INTC	1981-07-09	0.34895798563957214
334	INTC	1981-07-10	0.35677099227905273
335	INTC	1981-07-13	0.35677099227905273
336	INTC	1981-07-14	0.3515630066394806
337	INTC	1981-07-15	0.359375
338	INTC	1981-07-16	0.37239599227905273
339	INTC	1981-07-17	0.375
340	INTC	1981-07-20	0.359375
341	INTC	1981-07-21	0.34895798563957214
342	INTC	1981-07-22	0.34375
343	INTC	1981-07-23	0.34895798563957214
344	INTC	1981-07-24	0.34895798563957214
345	INTC	1981-07-27	0.359375
346	INTC	1981-07-28	0.3515630066394806
347	INTC	1981-07-29	0.3515630066394806
348	INTC	1981-07-30	0.34635400772094727
349	INTC	1981-07-31	0.3515630066394806
350	INTC	1981-08-03	0.34635400772094727
351	INTC	1981-08-04	0.33854201436042786
352	INTC	1981-08-05	0.33854201436042786
353	INTC	1981-08-06	0.33854201436042786
354	INTC	1981-08-07	0.328125
355	INTC	1981-08-10	0.328125
356	INTC	1981-08-11	0.33333298563957214
357	INTC	1981-08-12	0.32291701436042786
358	INTC	1981-08-13	0.328125
359	INTC	1981-08-14	0.3203130066394806
360	INTC	1981-08-17	0.31770798563957214
361	INTC	1981-08-18	0.31510400772094727
362	INTC	1981-08-19	0.3203130066394806
363	INTC	1981-08-20	0.328125
364	INTC	1981-08-21	0.31510400772094727
365	INTC	1981-08-24	0.30989599227905273
366	INTC	1981-08-25	0.3046880066394806
367	INTC	1981-08-26	0.296875
368	INTC	1981-08-27	0.29166701436042786
369	INTC	1981-08-28	0.29166701436042786
370	INTC	1981-08-31	0.29166701436042786
371	INTC	1981-09-01	0.296875
372	INTC	1981-09-02	0.29166701436042786
373	INTC	1981-09-03	0.27604201436042786
374	INTC	1981-09-04	0.28385400772094727
375	INTC	1981-09-08	0.27083298563957214
376	INTC	1981-09-09	0.28125
377	INTC	1981-09-10	0.29427099227905273
378	INTC	1981-09-11	0.3125
379	INTC	1981-09-14	0.30208298563957214
380	INTC	1981-09-15	0.28385400772094727
381	INTC	1981-09-16	0.27604201436042786
382	INTC	1981-09-17	0.26302099227905273
383	INTC	1981-09-18	0.265625
384	INTC	1981-09-21	0.27083298563957214
385	INTC	1981-09-22	0.26041701436042786
386	INTC	1981-09-23	0.25260400772094727
387	INTC	1981-09-24	0.24739600718021393
388	INTC	1981-09-25	0.23697899281978607
389	INTC	1981-09-28	0.24739600718021393
390	INTC	1981-09-29	0.25260400772094727
391	INTC	1981-09-30	0.25260400772094727
392	INTC	1981-10-01	0.25260400772094727
393	INTC	1981-10-02	0.26041701436042786
394	INTC	1981-10-05	0.27604201436042786
395	INTC	1981-10-06	0.26302099227905273
396	INTC	1981-10-07	0.265625
397	INTC	1981-10-08	0.265625
398	INTC	1981-10-09	0.26302099227905273
399	INTC	1981-10-12	0.26302099227905273
400	INTC	1981-10-13	0.26822900772094727
401	INTC	1981-10-14	0.2578130066394806
402	INTC	1981-10-15	0.2578130066394806
403	INTC	1981-10-16	0.2578130066394806
404	INTC	1981-10-19	0.25260400772094727
405	INTC	1981-10-20	0.25260400772094727
406	INTC	1981-10-21	0.26302099227905273
407	INTC	1981-10-22	0.2578130066394806
408	INTC	1981-10-23	0.2578130066394806
409	INTC	1981-10-26	0.2578130066394806
410	INTC	1981-10-27	0.265625
411	INTC	1981-10-28	0.27864599227905273
412	INTC	1981-10-29	0.27604201436042786
413	INTC	1981-10-30	0.296875
414	INTC	1981-11-02	0.29947900772094727
415	INTC	1981-11-03	0.30729201436042786
416	INTC	1981-11-04	0.29947900772094727
417	INTC	1981-11-05	0.30208298563957214
418	INTC	1981-11-06	0.30208298563957214
419	INTC	1981-11-09	0.3046880066394806
420	INTC	1981-11-10	0.30208298563957214
421	INTC	1981-11-11	0.296875
422	INTC	1981-11-12	0.296875
423	INTC	1981-11-13	0.27864599227905273
424	INTC	1981-11-16	0.27083298563957214
425	INTC	1981-11-17	0.27604201436042786
426	INTC	1981-11-18	0.26302099227905273
427	INTC	1981-11-19	0.26041701436042786
428	INTC	1981-11-20	0.25260400772094727
429	INTC	1981-11-23	0.25520798563957214
430	INTC	1981-11-24	0.25520798563957214
431	INTC	1981-11-25	0.25
432	INTC	1981-11-27	0.25
433	INTC	1981-11-30	0.26041701436042786
434	INTC	1981-12-01	0.26041701436042786
435	INTC	1981-12-02	0.26302099227905273
436	INTC	1981-12-03	0.26041701436042786
437	INTC	1981-12-04	0.26302099227905273
438	INTC	1981-12-07	0.25520798563957214
439	INTC	1981-12-08	0.25520798563957214
440	INTC	1981-12-09	0.2578130066394806
441	INTC	1981-12-10	0.265625
442	INTC	1981-12-11	0.26302099227905273
443	INTC	1981-12-14	0.25520798563957214
444	INTC	1981-12-15	0.25520798563957214
445	INTC	1981-12-16	0.25520798563957214
446	INTC	1981-12-17	0.23958300054073334
447	INTC	1981-12-18	0.25
448	INTC	1981-12-21	0.25
449	INTC	1981-12-22	0.25520798563957214
450	INTC	1981-12-23	0.25
451	INTC	1981-12-24	0.24739600718021393
452	INTC	1981-12-28	0.24479199945926666
453	INTC	1981-12-29	0.234375
454	INTC	1981-12-30	0.23958300054073334
455	INTC	1981-12-31	0.234375
456	INTC	1982-01-04	0.23697899281978607
457	INTC	1982-01-05	0.234375
458	INTC	1982-01-06	0.22916699945926666
459	INTC	1982-01-07	0.22135399281978607
460	INTC	1982-01-08	0.22135399281978607
461	INTC	1982-01-11	0.22135399281978607
462	INTC	1982-01-12	0.21875
463	INTC	1982-01-13	0.21614600718021393
464	INTC	1982-01-14	0.21875
465	INTC	1982-01-15	0.234375
466	INTC	1982-01-18	0.24739600718021393
467	INTC	1982-01-19	0.234375
468	INTC	1982-01-20	0.23958300054073334
469	INTC	1982-01-21	0.26302099227905273
470	INTC	1982-01-22	0.25260400772094727
471	INTC	1982-01-25	0.25520798563957214
472	INTC	1982-01-26	0.27083298563957214
473	INTC	1982-01-27	0.27604201436042786
474	INTC	1982-01-28	0.265625
475	INTC	1982-01-29	0.27083298563957214
476	INTC	1982-02-01	0.26041701436042786
477	INTC	1982-02-02	0.26302099227905273
478	INTC	1982-02-03	0.26302099227905273
479	INTC	1982-02-04	0.2578130066394806
480	INTC	1982-02-05	0.265625
481	INTC	1982-02-08	0.2578130066394806
482	INTC	1982-02-09	0.25520798563957214
483	INTC	1982-02-10	0.25520798563957214
484	INTC	1982-02-11	0.25260400772094727
485	INTC	1982-02-12	0.25520798563957214
486	INTC	1982-02-16	0.25260400772094727
487	INTC	1982-02-17	0.2578130066394806
488	INTC	1982-02-18	0.26041701436042786
489	INTC	1982-02-19	0.2578130066394806
490	INTC	1982-02-22	0.25260400772094727
491	INTC	1982-02-23	0.24739600718021393
492	INTC	1982-02-24	0.2578130066394806
493	INTC	1982-02-25	0.265625
494	INTC	1982-02-26	0.265625
495	INTC	1982-03-01	0.27604201436042786
496	INTC	1982-03-02	0.27604201436042786
497	INTC	1982-03-03	0.26822900772094727
498	INTC	1982-03-04	0.265625
499	INTC	1982-03-05	0.25260400772094727
500	INTC	1982-03-08	0.2421880066394806
501	INTC	1982-03-09	0.2578130066394806
502	INTC	1982-03-10	0.2578130066394806
503	INTC	1982-03-11	0.25260400772094727
504	INTC	1982-03-12	0.23697899281978607
505	INTC	1982-03-15	0.24479199945926666
506	INTC	1982-03-16	0.25260400772094727
507	INTC	1982-03-17	0.26302099227905273
508	INTC	1982-03-18	0.27604201436042786
509	INTC	1982-03-19	0.28385400772094727
510	INTC	1982-03-22	0.29427099227905273
511	INTC	1982-03-23	0.29166701436042786
512	INTC	1982-03-24	0.28645798563957214
513	INTC	1982-03-25	0.28645798563957214
514	INTC	1982-03-26	0.28645798563957214
515	INTC	1982-03-29	0.29166701436042786
516	INTC	1982-03-30	0.29427099227905273
517	INTC	1982-03-31	0.29947900772094727
518	INTC	1982-04-01	0.30208298563957214
519	INTC	1982-04-02	0.30989599227905273
520	INTC	1982-04-05	0.30208298563957214
521	INTC	1982-04-06	0.29947900772094727
522	INTC	1982-04-07	0.29427099227905273
523	INTC	1982-04-08	0.31119799613952637
524	INTC	1982-04-12	0.32291701436042786
525	INTC	1982-04-13	0.33072900772094727
526	INTC	1982-04-14	0.33072900772094727
527	INTC	1982-04-15	0.3359380066394806
528	INTC	1982-04-16	0.33854201436042786
529	INTC	1982-04-19	0.34114599227905273
530	INTC	1982-04-20	0.32291701436042786
531	INTC	1982-04-21	0.32291701436042786
532	INTC	1982-04-22	0.3359380066394806
533	INTC	1982-04-23	0.33333298563957214
534	INTC	1982-04-26	0.33854201436042786
535	INTC	1982-04-27	0.33072900772094727
536	INTC	1982-04-28	0.33333298563957214
537	INTC	1982-04-29	0.33072900772094727
538	INTC	1982-04-30	0.328125
539	INTC	1982-05-03	0.328125
540	INTC	1982-05-04	0.33072900772094727
541	INTC	1982-05-05	0.33854201436042786
542	INTC	1982-05-06	0.34635400772094727
543	INTC	1982-05-07	0.34114599227905273
544	INTC	1982-05-10	0.33333298563957214
545	INTC	1982-05-11	0.328125
546	INTC	1982-05-12	0.3203130066394806
547	INTC	1982-05-13	0.33333298563957214
548	INTC	1982-05-14	0.35677099227905273
549	INTC	1982-05-17	0.34635400772094727
550	INTC	1982-05-18	0.33854201436042786
551	INTC	1982-05-19	0.33072900772094727
552	INTC	1982-05-20	0.32291701436042786
553	INTC	1982-05-21	0.31770798563957214
554	INTC	1982-05-24	0.31770798563957214
555	INTC	1982-05-25	0.30989599227905273
556	INTC	1982-05-26	0.3125
557	INTC	1982-05-27	0.31770798563957214
558	INTC	1982-05-28	0.31510400772094727
559	INTC	1982-06-01	0.30729201436042786
560	INTC	1982-06-02	0.30989599227905273
561	INTC	1982-06-03	0.31770798563957214
562	INTC	1982-06-04	0.3125
563	INTC	1982-06-07	0.3125
564	INTC	1982-06-08	0.3046880066394806
565	INTC	1982-06-09	0.29427099227905273
566	INTC	1982-06-10	0.29947900772094727
567	INTC	1982-06-11	0.3125
568	INTC	1982-06-14	0.30989599227905273
569	INTC	1982-06-15	0.31510400772094727
570	INTC	1982-06-16	0.32552099227905273
571	INTC	1982-06-17	0.31510400772094727
572	INTC	1982-06-18	0.30208298563957214
573	INTC	1982-06-21	0.29947900772094727
574	INTC	1982-06-22	0.3125
575	INTC	1982-06-23	0.328125
576	INTC	1982-06-24	0.3203130066394806
577	INTC	1982-06-25	0.31770798563957214
578	INTC	1982-06-28	0.32552099227905273
579	INTC	1982-06-29	0.32291701436042786
580	INTC	1982-06-30	0.32552099227905273
581	INTC	1982-07-01	0.32291701436042786
582	INTC	1982-07-02	0.31510400772094727
583	INTC	1982-07-06	0.3125
584	INTC	1982-07-07	0.3046880066394806
585	INTC	1982-07-08	0.3046880066394806
586	INTC	1982-07-09	0.3203130066394806
587	INTC	1982-07-12	0.32552099227905273
588	INTC	1982-07-13	0.32552099227905273
589	INTC	1982-07-14	0.32552099227905273
590	INTC	1982-07-15	0.33333298563957214
591	INTC	1982-07-16	0.34635400772094727
592	INTC	1982-07-19	0.34375
593	INTC	1982-07-20	0.3515630066394806
594	INTC	1982-07-21	0.34895798563957214
595	INTC	1982-07-22	0.34114599227905273
596	INTC	1982-07-23	0.34114599227905273
597	INTC	1982-07-26	0.33854201436042786
598	INTC	1982-07-27	0.34375
599	INTC	1982-07-28	0.34114599227905273
600	INTC	1982-07-29	0.34114599227905273
601	INTC	1982-07-30	0.3359380066394806
602	INTC	1982-08-02	0.34114599227905273
603	INTC	1982-08-03	0.33072900772094727
604	INTC	1982-08-04	0.33072900772094727
605	INTC	1982-08-05	0.32552099227905273
606	INTC	1982-08-06	0.30989599227905273
607	INTC	1982-08-09	0.3046880066394806
608	INTC	1982-08-10	0.30729201436042786
609	INTC	1982-08-11	0.296875
610	INTC	1982-08-12	0.28645798563957214
611	INTC	1982-08-13	0.27604201436042786
612	INTC	1982-08-16	0.28385400772094727
613	INTC	1982-08-17	0.29947900772094727
614	INTC	1982-08-18	0.3125
615	INTC	1982-08-19	0.31510400772094727
616	INTC	1982-08-20	0.3203130066394806
617	INTC	1982-08-23	0.33854201436042786
618	INTC	1982-08-24	0.34635400772094727
619	INTC	1982-08-25	0.36197900772094727
620	INTC	1982-08-26	0.37760400772094727
621	INTC	1982-08-27	0.36197900772094727
622	INTC	1982-08-30	0.36979201436042786
623	INTC	1982-08-31	0.3828130066394806
624	INTC	1982-09-01	0.36979201436042786
625	INTC	1982-09-02	0.390625
626	INTC	1982-09-03	0.41145798563957214
627	INTC	1982-09-07	0.38802099227905273
628	INTC	1982-09-08	0.38541701436042786
629	INTC	1982-09-09	0.37239599227905273
630	INTC	1982-09-10	0.375
631	INTC	1982-09-13	0.37239599227905273
632	INTC	1982-09-14	0.36979201436042786
633	INTC	1982-09-15	0.36197900772094727
634	INTC	1982-09-16	0.359375
635	INTC	1982-09-17	0.3515630066394806
636	INTC	1982-09-20	0.3515630066394806
637	INTC	1982-09-21	0.359375
638	INTC	1982-09-22	0.35677099227905273
639	INTC	1982-09-23	0.359375
640	INTC	1982-09-24	0.36458298563957214
641	INTC	1982-09-27	0.36197900772094727
642	INTC	1982-09-28	0.35416701436042786
643	INTC	1982-09-29	0.34635400772094727
644	INTC	1982-09-30	0.34114599227905273
645	INTC	1982-10-01	0.34375
646	INTC	1982-10-04	0.34375
647	INTC	1982-10-05	0.3515630066394806
648	INTC	1982-10-06	0.3671880066394806
649	INTC	1982-10-07	0.37760400772094727
650	INTC	1982-10-08	0.37630200386047363
651	INTC	1982-10-11	0.38020798563957214
652	INTC	1982-10-12	0.3828130066394806
653	INTC	1982-10-13	0.39322900772094727
654	INTC	1982-10-14	0.3828130066394806
655	INTC	1982-10-15	0.3828130066394806
656	INTC	1982-10-18	0.39192700386047363
657	INTC	1982-10-19	0.390625
658	INTC	1982-10-20	0.39583298563957214
659	INTC	1982-10-21	0.40625
660	INTC	1982-10-22	0.4296880066394806
661	INTC	1982-10-25	0.40625
662	INTC	1982-10-26	0.40625
663	INTC	1982-10-27	0.41145798563957214
664	INTC	1982-10-28	0.40104201436042786
665	INTC	1982-10-29	0.3867189884185791
666	INTC	1982-11-01	0.38802099227905273
667	INTC	1982-11-02	0.390625
668	INTC	1982-11-03	0.41927099227905273
669	INTC	1982-11-04	0.40625
670	INTC	1982-11-05	0.4140630066394806
671	INTC	1982-11-08	0.3984380066394806
672	INTC	1982-11-09	0.41666701436042786
673	INTC	1982-11-10	0.41666701436042786
674	INTC	1982-11-11	0.41927099227905273
675	INTC	1982-11-12	0.41927099227905273
676	INTC	1982-11-15	0.40104201436042786
677	INTC	1982-11-16	0.3984380066394806
678	INTC	1982-11-17	0.38541701436042786
679	INTC	1982-11-18	0.38020798563957214
680	INTC	1982-11-19	0.3671880066394806
681	INTC	1982-11-22	0.34895798563957214
682	INTC	1982-11-23	0.34895798563957214
683	INTC	1982-11-24	0.35677099227905273
684	INTC	1982-11-26	0.37239599227905273
685	INTC	1982-11-29	0.37239599227905273
686	INTC	1982-11-30	0.3984380066394806
687	INTC	1982-12-01	0.3984380066394806
688	INTC	1982-12-02	0.3984380066394806
689	INTC	1982-12-03	0.40625
690	INTC	1982-12-06	0.41666701436042786
691	INTC	1982-12-07	0.4140630066394806
692	INTC	1982-12-08	0.40625
693	INTC	1982-12-09	0.375
694	INTC	1982-12-10	0.36197900772094727
695	INTC	1982-12-13	0.3684900104999542
696	INTC	1982-12-14	0.3671880066394806
697	INTC	1982-12-15	0.36197900772094727
698	INTC	1982-12-16	0.37239599227905273
699	INTC	1982-12-17	0.38802099227905273
700	INTC	1982-12-20	0.38802099227905273
701	INTC	1982-12-21	0.38020798563957214
702	INTC	1982-12-22	0.41145798563957214
703	INTC	1982-12-23	0.4140630066394806
704	INTC	1982-12-27	0.40885400772094727
705	INTC	1982-12-28	0.3984380066394806
706	INTC	1982-12-29	0.3984380066394806
707	INTC	1982-12-30	0.40104201436042786
708	INTC	1982-12-31	0.40364599227905273
709	INTC	1983-01-03	0.38802099227905273
710	INTC	1983-01-04	0.3984380066394806
711	INTC	1983-01-05	0.39583298563957214
712	INTC	1983-01-06	0.41927099227905273
713	INTC	1983-01-07	0.41927099227905273
714	INTC	1983-01-10	0.41666701436042786
715	INTC	1983-01-11	0.421875
716	INTC	1983-01-12	0.4453130066394806
717	INTC	1983-01-13	0.45572900772094727
718	INTC	1983-01-14	0.47916701436042786
719	INTC	1983-01-17	0.48177099227905273
720	INTC	1983-01-18	0.47916701436042786
721	INTC	1983-01-19	0.4778650104999542
722	INTC	1983-01-20	0.46614599227905273
723	INTC	1983-01-21	0.4375
724	INTC	1983-01-24	0.42447900772094727
725	INTC	1983-01-25	0.43489599227905273
726	INTC	1983-01-26	0.4296880066394806
727	INTC	1983-01-27	0.44270798563957214
728	INTC	1983-01-28	0.4453130066394806
729	INTC	1983-01-31	0.44791701436042786
730	INTC	1983-02-01	0.453125
731	INTC	1983-02-02	0.453125
732	INTC	1983-02-03	0.45833298563957214
733	INTC	1983-02-04	0.47916701436042786
734	INTC	1983-02-07	0.46614599227905273
735	INTC	1983-02-08	0.46354201436042786
736	INTC	1983-02-09	0.4609380066394806
737	INTC	1983-02-10	0.47135400772094727
738	INTC	1983-02-11	0.4609380066394806
739	INTC	1983-02-14	0.46875
740	INTC	1983-02-15	0.47135400772094727
741	INTC	1983-02-16	0.46354201436042786
742	INTC	1983-02-17	0.4609380066394806
743	INTC	1983-02-18	0.47135400772094727
744	INTC	1983-02-22	0.46614599227905273
745	INTC	1983-02-23	0.47135400772094727
746	INTC	1983-02-24	0.47916701436042786
747	INTC	1983-02-25	0.48958298563957214
748	INTC	1983-02-28	0.484375
749	INTC	1983-03-01	0.4765630066394806
750	INTC	1983-03-02	0.46875
751	INTC	1983-03-03	0.46614599227905273
752	INTC	1983-03-04	0.45052099227905273
753	INTC	1983-03-07	0.45052099227905273
754	INTC	1983-03-08	0.43229201436042786
755	INTC	1983-03-09	0.45052099227905273
756	INTC	1983-03-10	0.44791701436042786
757	INTC	1983-03-11	0.45572900772094727
758	INTC	1983-03-14	0.46614599227905273
759	INTC	1983-03-15	0.47916701436042786
760	INTC	1983-03-16	0.4921880066394806
761	INTC	1983-03-17	0.48697900772094727
762	INTC	1983-03-18	0.48697900772094727
763	INTC	1983-03-21	0.4752599895000458
764	INTC	1983-03-22	0.48697900772094727
765	INTC	1983-03-23	0.49479201436042786
766	INTC	1983-03-24	0.4934900104999542
767	INTC	1983-03-25	0.4934900104999542
768	INTC	1983-03-28	0.48697900772094727
769	INTC	1983-03-29	0.48958298563957214
770	INTC	1983-03-30	0.49739599227905273
771	INTC	1983-03-31	0.5026040077209473
772	INTC	1983-04-04	0.48697900772094727
773	INTC	1983-04-05	0.47395798563957214
774	INTC	1983-04-06	0.45572900772094727
775	INTC	1983-04-07	0.45833298563957214
776	INTC	1983-04-08	0.45572900772094727
777	INTC	1983-04-11	0.47916701436042786
778	INTC	1983-04-12	0.4921880066394806
779	INTC	1983-04-13	0.49739599227905273
780	INTC	1983-04-14	0.5052080154418945
781	INTC	1983-04-15	0.5052080154418945
782	INTC	1983-04-18	0.49739599227905273
783	INTC	1983-04-19	0.48697900772094727
784	INTC	1983-04-20	0.48958298563957214
785	INTC	1983-04-21	0.48958298563957214
786	INTC	1983-04-22	0.4765630066394806
787	INTC	1983-04-25	0.47395798563957214
788	INTC	1983-04-26	0.49739599227905273
789	INTC	1983-04-27	0.49739599227905273
790	INTC	1983-04-28	0.5052080154418945
791	INTC	1983-04-29	0.515625
792	INTC	1983-05-02	0.5052080154418945
793	INTC	1983-05-03	0.5078129768371582
794	INTC	1983-05-04	0.5260419845581055
795	INTC	1983-05-05	0.546875
796	INTC	1983-05-06	0.5807290077209473
797	INTC	1983-05-09	0.5898439884185791
798	INTC	1983-05-10	0.5963540077209473
799	INTC	1983-05-11	0.5755209922790527
800	INTC	1983-05-12	0.5651040077209473
801	INTC	1983-05-13	0.5703129768371582
802	INTC	1983-05-16	0.5598959922790527
803	INTC	1983-05-17	0.5598959922790527
804	INTC	1983-05-18	0.5651040077209473
805	INTC	1983-05-19	0.5703129768371582
806	INTC	1983-05-20	0.5989580154418945
807	INTC	1983-05-23	0.6041669845581055
808	INTC	1983-05-24	0.6171879768371582
809	INTC	1983-05-25	0.6197919845581055
810	INTC	1983-05-26	0.6145830154418945
811	INTC	1983-05-27	0.609375
812	INTC	1983-05-31	0.5963540077209473
813	INTC	1983-06-01	0.5833330154418945
814	INTC	1983-06-02	0.5859379768371582
815	INTC	1983-06-03	0.5911459922790527
816	INTC	1983-06-06	0.6015629768371582
817	INTC	1983-06-07	0.6041669845581055
818	INTC	1983-06-08	0.5989580154418945
819	INTC	1983-06-09	0.59375
820	INTC	1983-06-10	0.5885419845581055
821	INTC	1983-06-13	0.6145830154418945
822	INTC	1983-06-14	0.625
823	INTC	1983-06-15	0.6276040077209473
824	INTC	1983-06-16	0.6692709922790527
825	INTC	1983-06-17	0.6666669845581055
826	INTC	1983-06-20	0.6588540077209473
827	INTC	1983-06-21	0.6953129768371582
828	INTC	1983-06-22	0.7942709922790527
829	INTC	1983-06-23	0.7760419845581055
830	INTC	1983-06-24	0.7760419845581055
831	INTC	1983-06-27	0.7578129768371582
832	INTC	1983-06-28	0.7213540077209473
833	INTC	1983-06-29	0.7552080154418945
834	INTC	1983-06-30	0.7760419845581055
835	INTC	1983-07-01	0.7916669845581055
836	INTC	1983-07-05	0.7604169845581055
837	INTC	1983-07-06	0.78125
838	INTC	1983-07-07	0.7864580154418945
839	INTC	1983-07-08	0.7864580154418945
840	INTC	1983-07-11	0.8229169845581055
841	INTC	1983-07-12	0.8177080154418945
842	INTC	1983-07-13	0.796875
843	INTC	1983-07-14	0.765625
844	INTC	1983-07-15	0.7604169845581055
845	INTC	1983-07-18	0.75
846	INTC	1983-07-19	0.7708330154418945
847	INTC	1983-07-20	0.8177080154418945
848	INTC	1983-07-21	0.875
849	INTC	1983-07-22	0.8854169845581055
850	INTC	1983-07-25	0.9322919845581055
851	INTC	1983-07-26	0.9427080154418945
852	INTC	1983-07-27	0.8802080154418945
853	INTC	1983-07-28	0.8333330154418945
854	INTC	1983-07-29	0.8385419845581055
855	INTC	1983-08-01	0.8333330154418945
856	INTC	1983-08-02	0.8177080154418945
857	INTC	1983-08-03	0.8489580154418945
858	INTC	1983-08-04	0.8125
859	INTC	1983-08-05	0.8125
860	INTC	1983-08-08	0.7552080154418945
861	INTC	1983-08-09	0.8020830154418945
862	INTC	1983-08-10	0.8020830154418945
863	INTC	1983-08-11	0.8020830154418945
864	INTC	1983-08-12	0.8072919845581055
865	INTC	1983-08-15	0.8177080154418945
866	INTC	1983-08-16	0.8125
867	INTC	1983-08-17	0.8072919845581055
868	INTC	1983-08-18	0.796875
869	INTC	1983-08-19	0.7916669845581055
870	INTC	1983-08-22	0.7864580154418945
871	INTC	1983-08-23	0.7760419845581055
872	INTC	1983-08-24	0.7708330154418945
873	INTC	1983-08-25	0.7708330154418945
874	INTC	1983-08-26	0.7916669845581055
875	INTC	1983-08-29	0.796875
876	INTC	1983-08-30	0.8098959922790527
877	INTC	1983-08-31	0.8541669845581055
878	INTC	1983-09-01	0.9010419845581055
879	INTC	1983-09-02	0.9270830154418945
880	INTC	1983-09-06	0.9322919845581055
881	INTC	1983-09-07	0.8958330154418945
882	INTC	1983-09-08	0.9270830154418945
883	INTC	1983-09-09	0.921875
884	INTC	1983-09-12	0.8802080154418945
885	INTC	1983-09-13	0.875
886	INTC	1983-09-14	0.859375
887	INTC	1983-09-15	0.859375
888	INTC	1983-09-16	0.8645830154418945
889	INTC	1983-09-19	0.8854169845581055
890	INTC	1983-09-20	0.9114580154418945
891	INTC	1983-09-21	0.9114580154418945
892	INTC	1983-09-22	0.8958330154418945
893	INTC	1983-09-23	0.890625
894	INTC	1983-09-26	0.9010419845581055
895	INTC	1983-09-27	0.9010419845581055
896	INTC	1983-09-28	0.90625
897	INTC	1983-09-29	0.9010419845581055
898	INTC	1983-09-30	0.859375
899	INTC	1983-10-03	0.8489580154418945
900	INTC	1983-10-04	0.84375
901	INTC	1983-10-05	0.8385419845581055
902	INTC	1983-10-06	0.8697919845581055
903	INTC	1983-10-07	0.8802080154418945
904	INTC	1983-10-10	0.90625
905	INTC	1983-10-11	0.8958330154418945
906	INTC	1983-10-12	0.8697919845581055
907	INTC	1983-10-13	0.8645830154418945
908	INTC	1983-10-14	0.8489580154418945
909	INTC	1983-10-17	0.84375
910	INTC	1983-10-18	0.796875
911	INTC	1983-10-19	0.7864580154418945
912	INTC	1983-10-20	0.8125
913	INTC	1983-10-21	0.8020830154418945
914	INTC	1983-10-24	0.796875
915	INTC	1983-10-25	0.8229169845581055
916	INTC	1983-10-26	0.8020830154418945
917	INTC	1983-10-27	0.8125
918	INTC	1983-10-28	0.7916669845581055
919	INTC	1983-10-31	0.7864580154418945
920	INTC	1983-11-01	0.7708330154418945
921	INTC	1983-11-02	0.7760419845581055
922	INTC	1983-11-03	0.765625
923	INTC	1983-11-04	0.765625
924	INTC	1983-11-07	0.7395830154418945
925	INTC	1983-11-08	0.7395830154418945
926	INTC	1983-11-09	0.78125
927	INTC	1983-11-10	0.8229169845581055
928	INTC	1983-11-11	0.859375
929	INTC	1983-11-14	0.8645830154418945
930	INTC	1983-11-15	0.8385419845581055
931	INTC	1983-11-16	0.8697919845581055
932	INTC	1983-11-17	0.8854169845581055
933	INTC	1983-11-18	0.8697919845581055
934	INTC	1983-11-21	0.8697919845581055
935	INTC	1983-11-22	0.890625
936	INTC	1983-11-23	0.875
937	INTC	1983-11-25	0.890625
938	INTC	1983-11-28	0.8958330154418945
939	INTC	1983-11-29	0.8854169845581055
940	INTC	1983-11-30	0.8697919845581055
941	INTC	1983-12-01	0.875
942	INTC	1983-12-02	0.859375
943	INTC	1983-12-05	0.8541669845581055
944	INTC	1983-12-06	0.8385419845581055
945	INTC	1983-12-07	0.8619790077209473
946	INTC	1983-12-08	0.8645830154418945
947	INTC	1983-12-09	0.8697919845581055
948	INTC	1983-12-12	0.8958330154418945
949	INTC	1983-12-13	0.8802080154418945
950	INTC	1983-12-14	0.8385419845581055
951	INTC	1983-12-15	0.828125
952	INTC	1983-12-16	0.8489580154418945
953	INTC	1983-12-19	0.875
954	INTC	1983-12-20	0.859375
955	INTC	1983-12-21	0.875
956	INTC	1983-12-22	0.859375
957	INTC	1983-12-23	0.8489580154418945
958	INTC	1983-12-27	0.8645830154418945
959	INTC	1983-12-28	0.8645830154418945
960	INTC	1983-12-29	0.859375
961	INTC	1983-12-30	0.875
962	INTC	1984-01-03	0.8489580154418945
963	INTC	1984-01-04	0.8567709922790527
964	INTC	1984-01-05	0.8958330154418945
965	INTC	1984-01-06	0.890625
966	INTC	1984-01-09	0.890625
967	INTC	1984-01-10	0.8802080154418945
968	INTC	1984-01-11	0.8645830154418945
969	INTC	1984-01-12	0.859375
970	INTC	1984-01-13	0.8854169845581055
971	INTC	1984-01-16	0.8463540077209473
972	INTC	1984-01-17	0.859375
973	INTC	1984-01-18	0.8177080154418945
974	INTC	1984-01-19	0.828125
975	INTC	1984-01-20	0.7864580154418945
976	INTC	1984-01-23	0.7864580154418945
977	INTC	1984-01-24	0.7916669845581055
978	INTC	1984-01-25	0.7708330154418945
979	INTC	1984-01-26	0.7604169845581055
980	INTC	1984-01-27	0.734375
981	INTC	1984-01-30	0.7447919845581055
982	INTC	1984-01-31	0.765625
983	INTC	1984-02-01	0.7395830154418945
984	INTC	1984-02-02	0.7552080154418945
985	INTC	1984-02-03	0.71875
986	INTC	1984-02-06	0.6927080154418945
987	INTC	1984-02-07	0.7135419845581055
988	INTC	1984-02-08	0.65625
989	INTC	1984-02-09	0.6744790077209473
990	INTC	1984-02-10	0.6979169845581055
991	INTC	1984-02-13	0.6927080154418945
992	INTC	1984-02-14	0.6822919845581055
993	INTC	1984-02-15	0.6770830154418945
994	INTC	1984-02-16	0.671875
995	INTC	1984-02-17	0.671875
996	INTC	1984-02-21	0.6796879768371582
997	INTC	1984-02-22	0.6927080154418945
998	INTC	1984-02-23	0.6979169845581055
999	INTC	1984-02-24	0.7604169845581055
1000	INTC	1984-02-27	0.796875
1001	INTC	1984-02-28	0.75
1002	INTC	1984-02-29	0.7760419845581055
1003	INTC	1984-03-01	0.7708330154418945
1004	INTC	1984-03-02	0.7760419845581055
1005	INTC	1984-03-05	0.7552080154418945
1006	INTC	1984-03-06	0.734375
1007	INTC	1984-03-07	0.7135419845581055
1008	INTC	1984-03-08	0.7317709922790527
1009	INTC	1984-03-09	0.734375
1010	INTC	1984-03-12	0.75
1011	INTC	1984-03-13	0.7604169845581055
1012	INTC	1984-03-14	0.7447919845581055
1013	INTC	1984-03-15	0.7395830154418945
1014	INTC	1984-03-16	0.7760419845581055
1015	INTC	1984-03-19	0.7630209922790527
1016	INTC	1984-03-20	0.7630209922790527
1017	INTC	1984-03-21	0.765625
1018	INTC	1984-03-22	0.7447919845581055
1019	INTC	1984-03-23	0.7552080154418945
1020	INTC	1984-03-26	0.75
1021	INTC	1984-03-27	0.7447919845581055
1022	INTC	1984-03-28	0.7604169845581055
1023	INTC	1984-03-29	0.765625
1024	INTC	1984-03-30	0.75
1025	INTC	1984-04-02	0.71875
1026	INTC	1984-04-03	0.6875
1027	INTC	1984-04-04	0.6770830154418945
1028	INTC	1984-04-05	0.65625
1029	INTC	1984-04-06	0.6614580154418945
1030	INTC	1984-04-09	0.671875
1031	INTC	1984-04-10	0.6927080154418945
1032	INTC	1984-04-11	0.6875
1033	INTC	1984-04-12	0.6979169845581055
1034	INTC	1984-04-13	0.6927080154418945
1035	INTC	1984-04-16	0.6770830154418945
1036	INTC	1984-04-17	0.6979169845581055
1037	INTC	1984-04-18	0.6875
1038	INTC	1984-04-19	0.6927080154418945
1039	INTC	1984-04-23	0.6927080154418945
1040	INTC	1984-04-24	0.6875
1041	INTC	1984-04-25	0.6822919845581055
1042	INTC	1984-04-26	0.6875
1043	INTC	1984-04-27	0.7083330154418945
1044	INTC	1984-04-30	0.7291669845581055
1045	INTC	1984-05-01	0.7708330154418945
1046	INTC	1984-05-02	0.7864580154418945
1047	INTC	1984-05-03	0.7604169845581055
1048	INTC	1984-05-04	0.71875
1049	INTC	1984-05-07	0.6979169845581055
1050	INTC	1984-05-08	0.6979169845581055
1051	INTC	1984-05-09	0.7135419845581055
1052	INTC	1984-05-10	0.7552080154418945
1053	INTC	1984-05-11	0.734375
1054	INTC	1984-05-14	0.7135419845581055
1055	INTC	1984-05-15	0.7083330154418945
1056	INTC	1984-05-16	0.703125
1057	INTC	1984-05-17	0.6822919845581055
1058	INTC	1984-05-18	0.65625
1059	INTC	1984-05-21	0.65625
1060	INTC	1984-05-22	0.6510419845581055
1061	INTC	1984-05-23	0.65625
1062	INTC	1984-05-24	0.6458330154418945
1063	INTC	1984-05-25	0.6458330154418945
1064	INTC	1984-05-29	0.625
1065	INTC	1984-05-30	0.640625
1066	INTC	1984-05-31	0.6432290077209473
1067	INTC	1984-06-01	0.6640629768371582
1068	INTC	1984-06-04	0.703125
1069	INTC	1984-06-05	0.7083330154418945
1070	INTC	1984-06-06	0.7083330154418945
1071	INTC	1984-06-07	0.7083330154418945
1072	INTC	1984-06-08	0.7083330154418945
1073	INTC	1984-06-11	0.6666669845581055
1074	INTC	1984-06-12	0.6588540077209473
1075	INTC	1984-06-13	0.65625
1076	INTC	1984-06-14	0.59375
1077	INTC	1984-06-15	0.609375
1078	INTC	1984-06-18	0.625
1079	INTC	1984-06-19	0.6145830154418945
1080	INTC	1984-06-20	0.65625
1081	INTC	1984-06-21	0.6666669845581055
1082	INTC	1984-06-22	0.65625
1083	INTC	1984-06-25	0.640625
1084	INTC	1984-06-26	0.609375
1085	INTC	1984-06-27	0.609375
1086	INTC	1984-06-28	0.6302080154418945
1087	INTC	1984-06-29	0.6302080154418945
1088	INTC	1984-07-02	0.6041669845581055
1089	INTC	1984-07-03	0.609375
1090	INTC	1984-07-05	0.59375
1091	INTC	1984-07-06	0.578125
1092	INTC	1984-07-09	0.5989580154418945
1093	INTC	1984-07-10	0.6302080154418945
1094	INTC	1984-07-11	0.609375
1095	INTC	1984-07-12	0.5885419845581055
1096	INTC	1984-07-13	0.5989580154418945
1097	INTC	1984-07-16	0.5989580154418945
1098	INTC	1984-07-17	0.6015629768371582
1099	INTC	1984-07-18	0.6041669845581055
1100	INTC	1984-07-19	0.5677080154418945
1101	INTC	1984-07-20	0.5520830154418945
1102	INTC	1984-07-23	0.5572919845581055
1103	INTC	1984-07-24	0.546875
1104	INTC	1984-07-25	0.5625
1105	INTC	1984-07-26	0.59375
1106	INTC	1984-07-27	0.6197919845581055
1107	INTC	1984-07-30	0.625
1108	INTC	1984-07-31	0.6354169845581055
1109	INTC	1984-08-01	0.65625
1110	INTC	1984-08-02	0.6875
1111	INTC	1984-08-03	0.734375
1112	INTC	1984-08-06	0.71875
1113	INTC	1984-08-07	0.7161459922790527
1114	INTC	1984-08-08	0.6979169845581055
1115	INTC	1984-08-09	0.71875
1116	INTC	1984-08-10	0.7395830154418945
1117	INTC	1984-08-13	0.734375
1118	INTC	1984-08-14	0.71875
1119	INTC	1984-08-15	0.7135419845581055
1120	INTC	1984-08-16	0.7135419845581055
1121	INTC	1984-08-17	0.71875
1122	INTC	1984-08-20	0.71875
1123	INTC	1984-08-21	0.75
1124	INTC	1984-08-22	0.734375
1125	INTC	1984-08-23	0.7552080154418945
1126	INTC	1984-08-24	0.7760419845581055
1127	INTC	1984-08-27	0.765625
1128	INTC	1984-08-28	0.7760419845581055
1129	INTC	1984-08-29	0.765625
1130	INTC	1984-08-30	0.7604169845581055
1131	INTC	1984-08-31	0.75
1132	INTC	1984-09-04	0.7239580154418945
1133	INTC	1984-09-05	0.71875
1134	INTC	1984-09-06	0.7395830154418945
1135	INTC	1984-09-07	0.7291669845581055
1136	INTC	1984-09-10	0.71875
1137	INTC	1984-09-11	0.7239580154418945
1138	INTC	1984-09-12	0.703125
1139	INTC	1984-09-13	0.7239580154418945
1140	INTC	1984-09-14	0.7447919845581055
1141	INTC	1984-09-17	0.7291669845581055
1142	INTC	1984-09-18	0.703125
1143	INTC	1984-09-19	0.6510419845581055
1144	INTC	1984-09-20	0.6770830154418945
1145	INTC	1984-09-21	0.65625
1146	INTC	1984-09-24	0.640625
1147	INTC	1984-09-25	0.6458330154418945
1148	INTC	1984-09-26	0.640625
1149	INTC	1984-09-27	0.6354169845581055
1150	INTC	1984-09-28	0.6458330154418945
1151	INTC	1984-10-01	0.6145830154418945
1152	INTC	1984-10-02	0.6015629768371582
1153	INTC	1984-10-03	0.6041669845581055
1154	INTC	1984-10-04	0.6145830154418945
1155	INTC	1984-10-05	0.59375
1156	INTC	1984-10-08	0.5833330154418945
1157	INTC	1984-10-09	0.578125
1158	INTC	1984-10-10	0.5885419845581055
1159	INTC	1984-10-11	0.59375
1160	INTC	1984-10-12	0.6197919845581055
1161	INTC	1984-10-15	0.6458330154418945
1162	INTC	1984-10-16	0.6145830154418945
1163	INTC	1984-10-17	0.6145830154418945
1164	INTC	1984-10-18	0.65625
1165	INTC	1984-10-19	0.65625
1166	INTC	1984-10-22	0.640625
1167	INTC	1984-10-23	0.640625
1168	INTC	1984-10-24	0.625
1169	INTC	1984-10-25	0.5729169845581055
1170	INTC	1984-10-26	0.5677080154418945
1171	INTC	1984-10-29	0.578125
1172	INTC	1984-10-30	0.5833330154418945
1173	INTC	1984-10-31	0.578125
1174	INTC	1984-11-01	0.5833330154418945
1175	INTC	1984-11-02	0.5572919845581055
1176	INTC	1984-11-05	0.5729169845581055
1177	INTC	1984-11-06	0.6145830154418945
1178	INTC	1984-11-07	0.6041669845581055
1179	INTC	1984-11-08	0.5885419845581055
1180	INTC	1984-11-09	0.5885419845581055
1181	INTC	1984-11-12	0.6041669845581055
1182	INTC	1984-11-13	0.59375
1183	INTC	1984-11-14	0.6041669845581055
1184	INTC	1984-11-15	0.5885419845581055
1185	INTC	1984-11-16	0.59375
1186	INTC	1984-11-19	0.578125
1187	INTC	1984-11-20	0.578125
1188	INTC	1984-11-21	0.5833330154418945
1189	INTC	1984-11-23	0.59375
1190	INTC	1984-11-26	0.5885419845581055
1191	INTC	1984-11-27	0.5885419845581055
1192	INTC	1984-11-28	0.5885419845581055
1193	INTC	1984-11-29	0.59375
1194	INTC	1984-11-30	0.59375
1195	INTC	1984-12-03	0.5885419845581055
1196	INTC	1984-12-04	0.5885419845581055
1197	INTC	1984-12-05	0.5885419845581055
1198	INTC	1984-12-06	0.59375
1199	INTC	1984-12-07	0.59375
1200	INTC	1984-12-10	0.59375
1201	INTC	1984-12-11	0.578125
1202	INTC	1984-12-12	0.5729169845581055
1203	INTC	1984-12-13	0.53125
1204	INTC	1984-12-14	0.5260419845581055
1205	INTC	1984-12-17	0.5260419845581055
1206	INTC	1984-12-18	0.5729169845581055
1207	INTC	1984-12-19	0.59375
1208	INTC	1984-12-20	0.578125
1209	INTC	1984-12-21	0.578125
1210	INTC	1984-12-24	0.5989580154418945
1211	INTC	1984-12-26	0.59375
1212	INTC	1984-12-27	0.5911459922790527
1213	INTC	1984-12-28	0.5885419845581055
1214	INTC	1984-12-31	0.5833330154418945
1215	INTC	1985-01-02	0.5729169845581055
1216	INTC	1985-01-03	0.5833330154418945
1217	INTC	1985-01-04	0.59375
1218	INTC	1985-01-07	0.609375
1219	INTC	1985-01-08	0.5885419845581055
1220	INTC	1985-01-09	0.5989580154418945
1221	INTC	1985-01-10	0.625
1222	INTC	1985-01-11	0.6354169845581055
1223	INTC	1985-01-14	0.6458330154418945
1224	INTC	1985-01-15	0.6510419845581055
1225	INTC	1985-01-16	0.6458330154418945
1226	INTC	1985-01-17	0.6354169845581055
1227	INTC	1985-01-18	0.6458330154418945
1228	INTC	1985-01-21	0.6614580154418945
1229	INTC	1985-01-22	0.6666669845581055
1230	INTC	1985-01-23	0.65625
1231	INTC	1985-01-24	0.6614580154418945
1232	INTC	1985-01-25	0.6614580154418945
1233	INTC	1985-01-28	0.640625
1234	INTC	1985-01-29	0.6510419845581055
1235	INTC	1985-01-30	0.6510419845581055
1236	INTC	1985-01-31	0.640625
1237	INTC	1985-02-01	0.625
1238	INTC	1985-02-04	0.6614580154418945
1239	INTC	1985-02-05	0.6614580154418945
1240	INTC	1985-02-06	0.640625
1241	INTC	1985-02-07	0.625
1242	INTC	1985-02-08	0.6354169845581055
1243	INTC	1985-02-11	0.6458330154418945
1244	INTC	1985-02-12	0.6458330154418945
1245	INTC	1985-02-13	0.6458330154418945
1246	INTC	1985-02-14	0.6302080154418945
1247	INTC	1985-02-15	0.59375
1248	INTC	1985-02-19	0.5833330154418945
1249	INTC	1985-02-20	0.5989580154418945
1250	INTC	1985-02-21	0.6041669845581055
1251	INTC	1985-02-22	0.6041669845581055
1252	INTC	1985-02-25	0.59375
1253	INTC	1985-02-26	0.59375
1254	INTC	1985-02-27	0.5729169845581055
1255	INTC	1985-02-28	0.5833330154418945
1256	INTC	1985-03-01	0.5833330154418945
1257	INTC	1985-03-04	0.5677080154418945
1258	INTC	1985-03-05	0.546875
1259	INTC	1985-03-06	0.5416669845581055
1260	INTC	1985-03-07	0.5364580154418945
1261	INTC	1985-03-08	0.53125
1262	INTC	1985-03-11	0.53125
1263	INTC	1985-03-12	0.546875
1264	INTC	1985-03-13	0.5208330154418945
1265	INTC	1985-03-14	0.5104169845581055
1266	INTC	1985-03-15	0.515625
1267	INTC	1985-03-18	0.5364580154418945
1268	INTC	1985-03-19	0.578125
1269	INTC	1985-03-20	0.5729169845581055
1270	INTC	1985-03-21	0.5625
1271	INTC	1985-03-22	0.5625
1272	INTC	1985-03-25	0.5338540077209473
1273	INTC	1985-03-26	0.5364580154418945
1274	INTC	1985-03-27	0.5520830154418945
1275	INTC	1985-03-28	0.5651040077209473
1276	INTC	1985-03-29	0.578125
1277	INTC	1985-04-01	0.5989580154418945
1278	INTC	1985-04-02	0.5885419845581055
1279	INTC	1985-04-03	0.5729169845581055
1280	INTC	1985-04-04	0.5677080154418945
1281	INTC	1985-04-08	0.5520830154418945
1282	INTC	1985-04-09	0.5572919845581055
1283	INTC	1985-04-10	0.5729169845581055
1284	INTC	1985-04-11	0.5677080154418945
1285	INTC	1985-04-12	0.5885419845581055
1286	INTC	1985-04-15	0.59375
1287	INTC	1985-04-16	0.6041669845581055
1288	INTC	1985-04-17	0.609375
1289	INTC	1985-04-18	0.59375
1290	INTC	1985-04-19	0.5885419845581055
1291	INTC	1985-04-22	0.5729169845581055
1292	INTC	1985-04-23	0.5677080154418945
1293	INTC	1985-04-24	0.5703129768371582
1294	INTC	1985-04-25	0.5833330154418945
1295	INTC	1985-04-26	0.578125
1296	INTC	1985-04-29	0.5520830154418945
1297	INTC	1985-04-30	0.5729169845581055
1298	INTC	1985-05-01	0.5572919845581055
1299	INTC	1985-05-02	0.5572919845581055
1300	INTC	1985-05-03	0.5520830154418945
1301	INTC	1985-05-06	0.53125
1302	INTC	1985-05-07	0.5416669845581055
1303	INTC	1985-05-08	0.546875
1304	INTC	1985-05-09	0.5364580154418945
1305	INTC	1985-05-10	0.5885419845581055
1306	INTC	1985-05-13	0.578125
1307	INTC	1985-05-14	0.5625
1308	INTC	1985-05-15	0.5677080154418945
1309	INTC	1985-05-16	0.578125
1310	INTC	1985-05-17	0.5729169845581055
1311	INTC	1985-05-20	0.5833330154418945
1312	INTC	1985-05-21	0.5807290077209473
1313	INTC	1985-05-22	0.578125
1314	INTC	1985-05-23	0.5677080154418945
1315	INTC	1985-05-24	0.5677080154418945
1316	INTC	1985-05-28	0.5625
1317	INTC	1985-05-29	0.5625
1318	INTC	1985-05-30	0.5260419845581055
1319	INTC	1985-05-31	0.5494790077209473
1320	INTC	1985-06-03	0.5520830154418945
1321	INTC	1985-06-04	0.5520830154418945
1322	INTC	1985-06-05	0.53125
1323	INTC	1985-06-06	0.5416669845581055
1324	INTC	1985-06-07	0.5364580154418945
1325	INTC	1985-06-10	0.5520830154418945
1326	INTC	1985-06-11	0.5390629768371582
1327	INTC	1985-06-12	0.5208330154418945
1328	INTC	1985-06-13	0.5104169845581055
1329	INTC	1985-06-14	0.5104169845581055
1330	INTC	1985-06-17	0.48958298563957214
1331	INTC	1985-06-18	0.484375
1332	INTC	1985-06-19	0.48958298563957214
1333	INTC	1985-06-20	0.47916701436042786
1334	INTC	1985-06-21	0.5
1335	INTC	1985-06-24	0.5104169845581055
1336	INTC	1985-06-25	0.5104169845581055
1337	INTC	1985-06-26	0.5416669845581055
1338	INTC	1985-06-27	0.546875
1339	INTC	1985-06-28	0.5416669845581055
1340	INTC	1985-07-01	0.546875
1341	INTC	1985-07-02	0.5572919845581055
1342	INTC	1985-07-03	0.5546879768371582
1343	INTC	1985-07-05	0.5625
1344	INTC	1985-07-08	0.5520830154418945
1345	INTC	1985-07-09	0.546875
1346	INTC	1985-07-10	0.5572919845581055
1347	INTC	1985-07-11	0.546875
1348	INTC	1985-07-12	0.5520830154418945
1349	INTC	1985-07-15	0.5651040077209473
1350	INTC	1985-07-16	0.5703129768371582
1351	INTC	1985-07-17	0.59375
1352	INTC	1985-07-18	0.5885419845581055
1353	INTC	1985-07-19	0.59375
1354	INTC	1985-07-22	0.5989580154418945
1355	INTC	1985-07-23	0.6041669845581055
1356	INTC	1985-07-24	0.609375
1357	INTC	1985-07-25	0.6197919845581055
1358	INTC	1985-07-26	0.5989580154418945
1359	INTC	1985-07-29	0.5677080154418945
1360	INTC	1985-07-30	0.5703129768371582
1361	INTC	1985-07-31	0.5885419845581055
1362	INTC	1985-08-01	0.6145830154418945
1363	INTC	1985-08-02	0.6145830154418945
1364	INTC	1985-08-05	0.609375
1365	INTC	1985-08-06	0.59375
1366	INTC	1985-08-07	0.5885419845581055
1367	INTC	1985-08-08	0.6041669845581055
1368	INTC	1985-08-09	0.5989580154418945
1369	INTC	1985-08-12	0.5885419845581055
1370	INTC	1985-08-13	0.5833330154418945
1371	INTC	1985-08-14	0.5729169845581055
1372	INTC	1985-08-15	0.5572919845581055
1373	INTC	1985-08-16	0.546875
1374	INTC	1985-08-19	0.53125
1375	INTC	1985-08-20	0.5546879768371582
1376	INTC	1985-08-21	0.546875
1377	INTC	1985-08-22	0.546875
1378	INTC	1985-08-23	0.5416669845581055
1379	INTC	1985-08-26	0.5416669845581055
1380	INTC	1985-08-27	0.5364580154418945
1381	INTC	1985-08-28	0.5390629768371582
1382	INTC	1985-08-29	0.5416669845581055
1383	INTC	1985-08-30	0.5416669845581055
1384	INTC	1985-09-03	0.5364580154418945
1385	INTC	1985-09-04	0.5260419845581055
1386	INTC	1985-09-05	0.515625
1387	INTC	1985-09-06	0.53125
1388	INTC	1985-09-09	0.546875
1389	INTC	1985-09-10	0.5364580154418945
1390	INTC	1985-09-11	0.53125
1391	INTC	1985-09-12	0.5364580154418945
1392	INTC	1985-09-13	0.53125
1393	INTC	1985-09-16	0.5260419845581055
1394	INTC	1985-09-17	0.5130209922790527
1395	INTC	1985-09-18	0.53125
1396	INTC	1985-09-19	0.546875
1397	INTC	1985-09-20	0.546875
1398	INTC	1985-09-23	0.5572919845581055
1399	INTC	1985-09-24	0.546875
1400	INTC	1985-09-25	0.5260419845581055
1401	INTC	1985-09-26	0.5364580154418945
1402	INTC	1985-09-30	0.5364580154418945
1403	INTC	1985-10-01	0.5416669845581055
1404	INTC	1985-10-02	0.515625
1405	INTC	1985-10-03	0.5130209922790527
1406	INTC	1985-10-04	0.5
1407	INTC	1985-10-07	0.47916701436042786
1408	INTC	1985-10-08	0.46875
1409	INTC	1985-10-09	0.47916701436042786
1410	INTC	1985-10-10	0.453125
1411	INTC	1985-10-11	0.47916701436042786
1412	INTC	1985-10-14	0.5052080154418945
1413	INTC	1985-10-15	0.4921880066394806
1414	INTC	1985-10-16	0.5052080154418945
1415	INTC	1985-10-17	0.48958298563957214
1416	INTC	1985-10-18	0.47395798563957214
1417	INTC	1985-10-21	0.47395798563957214
1418	INTC	1985-10-22	0.48958298563957214
1419	INTC	1985-10-23	0.5052080154418945
1420	INTC	1985-10-24	0.5260419845581055
1421	INTC	1985-10-25	0.515625
1422	INTC	1985-10-28	0.5208330154418945
1423	INTC	1985-10-29	0.5364580154418945
1424	INTC	1985-10-30	0.5364580154418945
1425	INTC	1985-10-31	0.53125
1426	INTC	1985-11-01	0.5364580154418945
1427	INTC	1985-11-04	0.5208330154418945
1428	INTC	1985-11-05	0.515625
1429	INTC	1985-11-06	0.5416669845581055
1430	INTC	1985-11-07	0.5520830154418945
1431	INTC	1985-11-08	0.546875
1432	INTC	1985-11-11	0.5625
1433	INTC	1985-11-12	0.5572919845581055
1434	INTC	1985-11-13	0.5572919845581055
1435	INTC	1985-11-14	0.5625
1436	INTC	1985-11-15	0.578125
1437	INTC	1985-11-18	0.5833330154418945
1438	INTC	1985-11-19	0.6145830154418945
1439	INTC	1985-11-20	0.5885419845581055
1440	INTC	1985-11-21	0.5989580154418945
1441	INTC	1985-11-22	0.59375
1442	INTC	1985-11-25	0.578125
1443	INTC	1985-11-26	0.5833330154418945
1444	INTC	1985-11-27	0.6041669845581055
1445	INTC	1985-11-29	0.59375
1446	INTC	1985-12-02	0.5833330154418945
1447	INTC	1985-12-03	0.5885419845581055
1448	INTC	1985-12-04	0.6145830154418945
1449	INTC	1985-12-05	0.6197919845581055
1450	INTC	1985-12-06	0.6119790077209473
1451	INTC	1985-12-09	0.6197919845581055
1452	INTC	1985-12-10	0.6197919845581055
1453	INTC	1985-12-11	0.625
1454	INTC	1985-12-12	0.6197919845581055
1455	INTC	1985-12-13	0.6380209922790527
1456	INTC	1985-12-16	0.640625
1457	INTC	1985-12-17	0.6197919845581055
1458	INTC	1985-12-18	0.5989580154418945
1459	INTC	1985-12-19	0.6041669845581055
1460	INTC	1985-12-20	0.59375
1461	INTC	1985-12-23	0.5833330154418945
1462	INTC	1985-12-24	0.5833330154418945
1463	INTC	1985-12-26	0.5885419845581055
1464	INTC	1985-12-27	0.609375
1465	INTC	1985-12-30	0.6145830154418945
1466	INTC	1985-12-31	0.609375
1467	INTC	1986-01-02	0.5989580154418945
1468	INTC	1986-01-03	0.5885419845581055
1469	INTC	1986-01-06	0.5572919845581055
1470	INTC	1986-01-07	0.5677080154418945
1471	INTC	1986-01-08	0.5572919845581055
1472	INTC	1986-01-09	0.5572919845581055
1473	INTC	1986-01-10	0.5729169845581055
1474	INTC	1986-01-13	0.5729169845581055
1475	INTC	1986-01-14	0.5833330154418945
1476	INTC	1986-01-15	0.5911459922790527
1477	INTC	1986-01-16	0.6197919845581055
1478	INTC	1986-01-17	0.6354169845581055
1479	INTC	1986-01-20	0.6302080154418945
1480	INTC	1986-01-21	0.6197919845581055
1481	INTC	1986-01-22	0.6145830154418945
1482	INTC	1986-01-23	0.6145830154418945
1483	INTC	1986-01-24	0.609375
1484	INTC	1986-01-27	0.578125
1485	INTC	1986-01-28	0.5885419845581055
1486	INTC	1986-01-29	0.5989580154418945
1487	INTC	1986-01-30	0.5833330154418945
1488	INTC	1986-01-31	0.5885419845581055
1489	INTC	1986-02-03	0.5989580154418945
1490	INTC	1986-02-04	0.6302080154418945
1491	INTC	1986-02-05	0.6666669845581055
1492	INTC	1986-02-06	0.6302080154418945
1493	INTC	1986-02-07	0.6354169845581055
1494	INTC	1986-02-10	0.6145830154418945
1495	INTC	1986-02-11	0.609375
1496	INTC	1986-02-12	0.5989580154418945
1497	INTC	1986-02-13	0.5833330154418945
1498	INTC	1986-02-14	0.5989580154418945
1499	INTC	1986-02-18	0.5989580154418945
1500	INTC	1986-02-19	0.5885419845581055
1501	INTC	1986-02-20	0.59375
1502	INTC	1986-02-21	0.609375
1503	INTC	1986-02-24	0.609375
1504	INTC	1986-02-25	0.5989580154418945
1505	INTC	1986-02-26	0.5885419845581055
1506	INTC	1986-02-27	0.5885419845581055
1507	INTC	1986-02-28	0.578125
1508	INTC	1986-03-03	0.546875
1509	INTC	1986-03-04	0.5520830154418945
1510	INTC	1986-03-05	0.5677080154418945
1511	INTC	1986-03-06	0.5625
1512	INTC	1986-03-07	0.53125
1513	INTC	1986-03-10	0.5572919845581055
1514	INTC	1986-03-11	0.5885419845581055
1515	INTC	1986-03-12	0.59375
1516	INTC	1986-03-13	0.5885419845581055
1517	INTC	1986-03-14	0.5677080154418945
1518	INTC	1986-03-17	0.5677080154418945
1519	INTC	1986-03-18	0.5729169845581055
1520	INTC	1986-03-19	0.5625
1521	INTC	1986-03-20	0.5729169845581055
1522	INTC	1986-03-21	0.5677080154418945
1523	INTC	1986-03-24	0.578125
1524	INTC	1986-03-25	0.5729169845581055
1525	INTC	1986-03-26	0.5572919845581055
1526	INTC	1986-03-27	0.546875
1527	INTC	1986-03-31	0.5416669845581055
1528	INTC	1986-04-01	0.5260419845581055
1529	INTC	1986-04-02	0.5260419845581055
1530	INTC	1986-04-03	0.5260419845581055
1531	INTC	1986-04-04	0.5260419845581055
1532	INTC	1986-04-07	0.5208330154418945
1533	INTC	1986-04-08	0.546875
1534	INTC	1986-04-09	0.5416669845581055
1535	INTC	1986-04-10	0.5833330154418945
1536	INTC	1986-04-11	0.59375
1537	INTC	1986-04-14	0.5885419845581055
1538	INTC	1986-04-15	0.5833330154418945
1539	INTC	1986-04-16	0.6041669845581055
1540	INTC	1986-04-17	0.6041669845581055
1541	INTC	1986-04-18	0.59375
1542	INTC	1986-04-21	0.59375
1543	INTC	1986-04-22	0.6041669845581055
1544	INTC	1986-04-23	0.5989580154418945
1545	INTC	1986-04-24	0.6197919845581055
1546	INTC	1986-04-25	0.6458330154418945
1547	INTC	1986-04-28	0.640625
1548	INTC	1986-04-29	0.6197919845581055
1549	INTC	1986-04-30	0.59375
1550	INTC	1986-05-01	0.5989580154418945
1551	INTC	1986-05-02	0.5833330154418945
1552	INTC	1986-05-05	0.5833330154418945
1553	INTC	1986-05-06	0.6041669845581055
1554	INTC	1986-05-07	0.59375
1555	INTC	1986-05-08	0.5963540077209473
1556	INTC	1986-05-09	0.609375
1557	INTC	1986-05-12	0.609375
1558	INTC	1986-05-13	0.6015629768371582
1559	INTC	1986-05-14	0.5859379768371582
1560	INTC	1986-05-15	0.5625
1561	INTC	1986-05-16	0.546875
1562	INTC	1986-05-19	0.5520830154418945
1563	INTC	1986-05-20	0.5572919845581055
1564	INTC	1986-05-21	0.5520830154418945
1565	INTC	1986-05-22	0.5494790077209473
1566	INTC	1986-05-23	0.5338540077209473
1567	INTC	1986-05-27	0.5416669845581055
1568	INTC	1986-05-28	0.5416669845581055
1569	INTC	1986-05-29	0.5625
1570	INTC	1986-05-30	0.5677080154418945
1571	INTC	1986-06-02	0.546875
1572	INTC	1986-06-03	0.5520830154418945
1573	INTC	1986-06-04	0.546875
1574	INTC	1986-06-05	0.5520830154418945
1575	INTC	1986-06-06	0.5364580154418945
1576	INTC	1986-06-09	0.5208330154418945
1577	INTC	1986-06-10	0.5208330154418945
1578	INTC	1986-06-11	0.515625
1579	INTC	1986-06-12	0.5078129768371582
1580	INTC	1986-06-13	0.5130209922790527
1581	INTC	1986-06-16	0.49479201436042786
1582	INTC	1986-06-17	0.46875
1583	INTC	1986-06-18	0.47395798563957214
1584	INTC	1986-06-19	0.49479201436042786
1585	INTC	1986-06-20	0.5
1586	INTC	1986-06-23	0.48958298563957214
1587	INTC	1986-06-24	0.5
1588	INTC	1986-06-25	0.5
1589	INTC	1986-06-26	0.47916701436042786
1590	INTC	1986-06-27	0.47916701436042786
1591	INTC	1986-06-30	0.47916701436042786
1592	INTC	1986-07-01	0.47395798563957214
1593	INTC	1986-07-02	0.46875
1594	INTC	1986-07-03	0.46354201436042786
1595	INTC	1986-07-07	0.44791701436042786
1596	INTC	1986-07-08	0.453125
1597	INTC	1986-07-09	0.44791701436042786
1598	INTC	1986-07-10	0.4375
1599	INTC	1986-07-11	0.40104201436042786
1600	INTC	1986-07-14	0.40104201436042786
1601	INTC	1986-07-15	0.39583298563957214
1602	INTC	1986-07-16	0.3828130066394806
1603	INTC	1986-07-17	0.390625
1604	INTC	1986-07-18	0.36458298563957214
1605	INTC	1986-07-21	0.36458298563957214
1606	INTC	1986-07-22	0.38020798563957214
1607	INTC	1986-07-23	0.375
1608	INTC	1986-07-24	0.38541701436042786
1609	INTC	1986-07-25	0.41145798563957214
1610	INTC	1986-07-28	0.39583298563957214
1611	INTC	1986-07-29	0.390625
1612	INTC	1986-07-30	0.40104201436042786
1613	INTC	1986-07-31	0.38020798563957214
1614	INTC	1986-08-01	0.38020798563957214
1615	INTC	1986-08-04	0.375
1616	INTC	1986-08-05	0.34635400772094727
1617	INTC	1986-08-06	0.35416701436042786
1618	INTC	1986-08-07	0.36458298563957214
1619	INTC	1986-08-08	0.39583298563957214
1620	INTC	1986-08-11	0.40625
1621	INTC	1986-08-12	0.42708298563957214
1622	INTC	1986-08-13	0.41666701436042786
1623	INTC	1986-08-14	0.41145798563957214
1624	INTC	1986-08-15	0.41145798563957214
1625	INTC	1986-08-18	0.41145798563957214
1626	INTC	1986-08-19	0.421875
1627	INTC	1986-08-20	0.44270798563957214
1628	INTC	1986-08-21	0.44791701436042786
1629	INTC	1986-08-22	0.46875
1630	INTC	1986-08-25	0.453125
1631	INTC	1986-08-26	0.46875
1632	INTC	1986-08-27	0.46875
1633	INTC	1986-08-28	0.46354201436042786
1634	INTC	1986-08-29	0.47916701436042786
1635	INTC	1986-09-02	0.453125
1636	INTC	1986-09-03	0.45833298563957214
1637	INTC	1986-09-04	0.47395798563957214
1638	INTC	1986-09-05	0.46875
1639	INTC	1986-09-08	0.46354201436042786
1640	INTC	1986-09-09	0.453125
1641	INTC	1986-09-10	0.453125
1642	INTC	1986-09-11	0.42708298563957214
1643	INTC	1986-09-12	0.41666701436042786
1644	INTC	1986-09-15	0.40104201436042786
1645	INTC	1986-09-16	0.41666701436042786
1646	INTC	1986-09-17	0.42708298563957214
1647	INTC	1986-09-18	0.44270798563957214
1648	INTC	1986-09-19	0.42708298563957214
1649	INTC	1986-09-22	0.4375
1650	INTC	1986-09-23	0.4296880066394806
1651	INTC	1986-09-24	0.41666701436042786
1652	INTC	1986-09-25	0.40104201436042786
1653	INTC	1986-09-26	0.40625
1654	INTC	1986-09-29	0.40104201436042786
1655	INTC	1986-09-30	0.40625
1656	INTC	1986-10-01	0.40885400772094727
1657	INTC	1986-10-02	0.390625
1658	INTC	1986-10-03	0.41145798563957214
1659	INTC	1986-10-06	0.41145798563957214
1660	INTC	1986-10-07	0.39322900772094727
1661	INTC	1986-10-08	0.38541701436042786
1662	INTC	1986-10-09	0.390625
1663	INTC	1986-10-10	0.40625
1664	INTC	1986-10-13	0.41145798563957214
1665	INTC	1986-10-14	0.41145798563957214
1666	INTC	1986-10-15	0.40104201436042786
1667	INTC	1986-10-16	0.40104201436042786
1668	INTC	1986-10-17	0.40104201436042786
1669	INTC	1986-10-20	0.390625
1670	INTC	1986-10-21	0.39583298563957214
1671	INTC	1986-10-22	0.40104201436042786
1672	INTC	1986-10-23	0.421875
1673	INTC	1986-10-24	0.43229201436042786
1674	INTC	1986-10-27	0.4375
1675	INTC	1986-10-28	0.41666701436042786
1676	INTC	1986-10-29	0.421875
1677	INTC	1986-10-30	0.42708298563957214
1678	INTC	1986-10-31	0.421875
1679	INTC	1986-11-03	0.421875
1680	INTC	1986-11-04	0.44791701436042786
1681	INTC	1986-11-05	0.44270798563957214
1682	INTC	1986-11-06	0.44791701436042786
1683	INTC	1986-11-07	0.44270798563957214
1684	INTC	1986-11-10	0.43489599227905273
1685	INTC	1986-11-11	0.43229201436042786
1686	INTC	1986-11-12	0.421875
1687	INTC	1986-11-13	0.41666701436042786
1688	INTC	1986-11-14	0.421875
1689	INTC	1986-11-17	0.42708298563957214
1690	INTC	1986-11-18	0.41666701436042786
1691	INTC	1986-11-19	0.41666701436042786
1692	INTC	1986-11-20	0.42708298563957214
1693	INTC	1986-11-21	0.4375
1694	INTC	1986-11-24	0.44791701436042786
1695	INTC	1986-11-25	0.46354201436042786
1696	INTC	1986-11-26	0.46875
1697	INTC	1986-11-28	0.47916701436042786
1698	INTC	1986-12-01	0.48958298563957214
1699	INTC	1986-12-02	0.484375
1700	INTC	1986-12-03	0.47916701436042786
1701	INTC	1986-12-04	0.47135400772094727
1702	INTC	1986-12-05	0.45833298563957214
1703	INTC	1986-12-08	0.46354201436042786
1704	INTC	1986-12-09	0.45833298563957214
1705	INTC	1986-12-10	0.46354201436042786
1706	INTC	1986-12-11	0.46875
1707	INTC	1986-12-12	0.46875
1708	INTC	1986-12-15	0.46875
1709	INTC	1986-12-16	0.47395798563957214
1710	INTC	1986-12-17	0.47395798563957214
1711	INTC	1986-12-18	0.47395798563957214
1712	INTC	1986-12-19	0.47395798563957214
1713	INTC	1986-12-22	0.47395798563957214
1714	INTC	1986-12-23	0.453125
1715	INTC	1986-12-24	0.44791701436042786
1716	INTC	1986-12-26	0.45833298563957214
1717	INTC	1986-12-29	0.44791701436042786
1718	INTC	1986-12-30	0.44270798563957214
1719	INTC	1986-12-31	0.4375
1720	INTC	1987-01-02	0.44270798563957214
1721	INTC	1987-01-05	0.44791701436042786
1722	INTC	1987-01-06	0.45833298563957214
1723	INTC	1987-01-07	0.484375
1724	INTC	1987-01-08	0.5052080154418945
1725	INTC	1987-01-09	0.515625
1726	INTC	1987-01-12	0.53125
1727	INTC	1987-01-13	0.5364580154418945
1728	INTC	1987-01-14	0.5807290077209473
1729	INTC	1987-01-15	0.6015629768371582
1730	INTC	1987-01-16	0.5729169845581055
1731	INTC	1987-01-19	0.6041669845581055
1732	INTC	1987-01-20	0.5833330154418945
1733	INTC	1987-01-21	0.5729169845581055
1734	INTC	1987-01-22	0.609375
1735	INTC	1987-01-23	0.6119790077209473
1736	INTC	1987-01-26	0.5963540077209473
1737	INTC	1987-01-27	0.609375
1738	INTC	1987-01-28	0.6197919845581055
1739	INTC	1987-01-29	0.5989580154418945
1740	INTC	1987-01-30	0.6510419845581055
1741	INTC	1987-02-02	0.7239580154418945
1742	INTC	1987-02-03	0.7291669845581055
1743	INTC	1987-02-04	0.7213540077209473
1744	INTC	1987-02-05	0.7239580154418945
1745	INTC	1987-02-06	0.7291669845581055
1746	INTC	1987-02-09	0.7291669845581055
1747	INTC	1987-02-10	0.734375
1748	INTC	1987-02-11	0.7942709922790527
1749	INTC	1987-02-12	0.7552080154418945
1750	INTC	1987-02-13	0.7552080154418945
1751	INTC	1987-02-17	0.7760419845581055
1752	INTC	1987-02-18	0.7708330154418945
1753	INTC	1987-02-19	0.7760419845581055
1754	INTC	1987-02-20	0.734375
1755	INTC	1987-02-23	0.7265629768371582
1756	INTC	1987-02-24	0.75
1757	INTC	1987-02-25	0.7864580154418945
1758	INTC	1987-02-26	0.7916669845581055
1759	INTC	1987-02-27	0.7916669845581055
1760	INTC	1987-03-02	0.7708330154418945
1761	INTC	1987-03-03	0.7447919845581055
1762	INTC	1987-03-04	0.7604169845581055
1763	INTC	1987-03-05	0.7604169845581055
1764	INTC	1987-03-06	0.75
1765	INTC	1987-03-09	0.7395830154418945
1766	INTC	1987-03-10	0.75
1767	INTC	1987-03-11	0.7447919845581055
1768	INTC	1987-03-12	0.7395830154418945
1769	INTC	1987-03-13	0.7239580154418945
1770	INTC	1987-03-16	0.7421879768371582
1771	INTC	1987-03-17	0.7916669845581055
1772	INTC	1987-03-18	0.796875
1773	INTC	1987-03-19	0.8333330154418945
1774	INTC	1987-03-20	0.8229169845581055
1775	INTC	1987-03-23	0.8151040077209473
1776	INTC	1987-03-24	0.7994790077209473
1777	INTC	1987-03-25	0.796875
1778	INTC	1987-03-26	0.8229169845581055
1779	INTC	1987-03-27	0.8489580154418945
1780	INTC	1987-03-30	0.8020830154418945
1781	INTC	1987-03-31	0.8177080154418945
1782	INTC	1987-04-01	0.8541669845581055
1783	INTC	1987-04-02	0.84375
1784	INTC	1987-04-03	0.9010419845581055
1785	INTC	1987-04-06	0.8854169845581055
1786	INTC	1987-04-07	0.875
1787	INTC	1987-04-08	0.9114580154418945
1788	INTC	1987-04-09	0.9166669845581055
1789	INTC	1987-04-10	0.9348959922790527
1790	INTC	1987-04-13	0.8697919845581055
1791	INTC	1987-04-14	0.8489580154418945
1792	INTC	1987-04-15	0.8645830154418945
1793	INTC	1987-04-16	0.8958330154418945
1794	INTC	1987-04-20	0.8723959922790527
1795	INTC	1987-04-21	0.9166669845581055
1796	INTC	1987-04-22	0.90625
1797	INTC	1987-04-23	0.9322919845581055
1798	INTC	1987-04-24	0.921875
1799	INTC	1987-04-27	0.9479169845581055
1800	INTC	1987-04-28	0.96875
1801	INTC	1987-04-29	0.96875
1802	INTC	1987-04-30	0.9791669845581055
1803	INTC	1987-05-01	0.9635419845581055
1804	INTC	1987-05-04	0.9635419845581055
1805	INTC	1987-05-05	0.984375
1806	INTC	1987-05-06	0.9635419845581055
1807	INTC	1987-05-07	0.9479169845581055
1808	INTC	1987-05-08	0.9427080154418945
1809	INTC	1987-05-11	0.9322919845581055
1810	INTC	1987-05-12	0.9140629768371582
1811	INTC	1987-05-13	0.9322919845581055
1812	INTC	1987-05-14	0.9322919845581055
1813	INTC	1987-05-15	0.921875
1814	INTC	1987-05-18	0.9114580154418945
1815	INTC	1987-05-19	0.8541669845581055
1816	INTC	1987-05-20	0.8697919845581055
1817	INTC	1987-05-21	0.8697919845581055
1818	INTC	1987-05-22	0.8307290077209473
1819	INTC	1987-05-26	0.8854169845581055
1820	INTC	1987-05-27	0.8854169845581055
1821	INTC	1987-05-28	0.8984379768371582
1822	INTC	1987-05-29	0.9140629768371582
1823	INTC	1987-06-01	0.8802080154418945
1824	INTC	1987-06-02	0.828125
1825	INTC	1987-06-03	0.84375
1826	INTC	1987-06-04	0.84375
1827	INTC	1987-06-05	0.8385419845581055
1828	INTC	1987-06-08	0.8645830154418945
1829	INTC	1987-06-09	0.9010419845581055
1830	INTC	1987-06-10	0.8802080154418945
1831	INTC	1987-06-11	0.8958330154418945
1832	INTC	1987-06-12	0.8802080154418945
1833	INTC	1987-06-15	0.859375
1834	INTC	1987-06-16	0.8489580154418945
1835	INTC	1987-06-17	0.8854169845581055
1836	INTC	1987-06-18	0.8776040077209473
1837	INTC	1987-06-19	0.859375
1838	INTC	1987-06-22	0.8854169845581055
1839	INTC	1987-06-23	0.90625
1840	INTC	1987-06-24	0.890625
1841	INTC	1987-06-25	0.8697919845581055
1842	INTC	1987-06-26	0.9270830154418945
1843	INTC	1987-06-29	0.9270830154418945
1844	INTC	1987-06-30	0.9166669845581055
1845	INTC	1987-07-01	0.9479169845581055
1846	INTC	1987-07-02	0.9635419845581055
1847	INTC	1987-07-06	0.9322919845581055
1848	INTC	1987-07-07	0.921875
1849	INTC	1987-07-08	0.9088540077209473
1850	INTC	1987-07-09	0.9427080154418945
1851	INTC	1987-07-10	0.953125
1852	INTC	1987-07-13	0.9739580154418945
1853	INTC	1987-07-14	1.0208330154418945
1854	INTC	1987-07-15	1.0052080154418945
1855	INTC	1987-07-16	1.0260419845581055
1856	INTC	1987-07-17	1.0208330154418945
1857	INTC	1987-07-20	0.9921879768371582
1858	INTC	1987-07-21	0.9791669845581055
1859	INTC	1987-07-22	0.96875
1860	INTC	1987-07-23	0.953125
1861	INTC	1987-07-24	0.9609379768371582
1862	INTC	1987-07-27	0.9583330154418945
1863	INTC	1987-07-28	0.9791669845581055
1864	INTC	1987-07-29	0.984375
1865	INTC	1987-07-30	1.0052080154418945
1866	INTC	1987-07-31	0.9947919845581055
1867	INTC	1987-08-03	0.953125
1868	INTC	1987-08-04	0.953125
1869	INTC	1987-08-05	0.9765629768371582
1870	INTC	1987-08-06	1.0052080154418945
1871	INTC	1987-08-07	1.0260419845581055
1872	INTC	1987-08-10	1.0442709922790527
1873	INTC	1987-08-11	1.0703129768371582
1874	INTC	1987-08-12	1.0416669845581055
1875	INTC	1987-08-13	1.0677080154418945
1876	INTC	1987-08-14	1.0677080154418945
1877	INTC	1987-08-17	1.0572919845581055
1878	INTC	1987-08-18	1.0520830154418945
1879	INTC	1987-08-19	1.046875
1880	INTC	1987-08-20	1.0625
1881	INTC	1987-08-21	1.0885419845581055
1882	INTC	1987-08-24	1.0833330154418945
1883	INTC	1987-08-25	1.1145830154418945
1884	INTC	1987-08-26	1.1458330154418945
1885	INTC	1987-08-27	1.15625
1886	INTC	1987-08-28	1.1041669845581055
1887	INTC	1987-08-31	1.0989580154418945
1888	INTC	1987-09-01	1.0911459922790527
1889	INTC	1987-09-02	1.0833330154418945
1890	INTC	1987-09-03	1.1041669845581055
1891	INTC	1987-09-04	1.1197919845581055
1892	INTC	1987-09-08	1.1041669845581055
1893	INTC	1987-09-09	1.1067709922790527
1894	INTC	1987-09-10	1.1354169845581055
1895	INTC	1987-09-11	1.1302080154418945
1896	INTC	1987-09-14	1.1302080154418945
1897	INTC	1987-09-15	1.1197919845581055
1898	INTC	1987-09-16	1.125
1899	INTC	1987-09-17	1.1302080154418945
1900	INTC	1987-09-18	1.1510419845581055
1901	INTC	1987-09-21	1.125
1902	INTC	1987-09-22	1.1640629768371582
1903	INTC	1987-09-23	1.2083330154418945
1904	INTC	1987-09-24	1.2161459922790527
1905	INTC	1987-09-25	1.203125
1906	INTC	1987-09-28	1.2109379768371582
1907	INTC	1987-09-29	1.1927080154418945
1908	INTC	1987-09-30	1.203125
1909	INTC	1987-10-01	1.2604169845581055
1910	INTC	1987-10-02	1.2916669845581055
1911	INTC	1987-10-05	1.3072919845581055
1912	INTC	1987-10-06	1.265625
1913	INTC	1987-10-07	1.265625
1914	INTC	1987-10-08	1.2395830154418945
1915	INTC	1987-10-09	1.2447919845581055
1916	INTC	1987-10-12	1.234375
1917	INTC	1987-10-13	1.21875
1918	INTC	1987-10-14	1.1770830154418945
1919	INTC	1987-10-15	1.1354169845581055
1920	INTC	1987-10-16	1.0833330154418945
1921	INTC	1987-10-19	0.875
1922	INTC	1987-10-20	0.8177080154418945
1923	INTC	1987-10-21	0.8411459922790527
1924	INTC	1987-10-22	0.7291669845581055
1925	INTC	1987-10-23	0.6927080154418945
1926	INTC	1987-10-26	0.5625
1927	INTC	1987-10-27	0.5989580154418945
1928	INTC	1987-10-28	0.6614580154418945
1929	INTC	1987-10-29	0.8359379768371582
1930	INTC	1987-10-30	0.8125
1931	INTC	1987-11-02	0.828125
1932	INTC	1987-11-03	0.8125
1933	INTC	1987-11-04	0.8203129768371582
1934	INTC	1987-11-05	0.8828129768371582
1935	INTC	1987-11-06	0.8203129768371582
1936	INTC	1987-11-09	0.734375
1937	INTC	1987-11-10	0.6914060115814209
1938	INTC	1987-11-11	0.7109379768371582
1939	INTC	1987-11-12	0.7773439884185791
1940	INTC	1987-11-13	0.7578129768371582
1941	INTC	1987-11-16	0.75
1942	INTC	1987-11-17	0.6953129768371582
1943	INTC	1987-11-18	0.7265629768371582
1944	INTC	1987-11-19	0.6757810115814209
1945	INTC	1987-11-20	0.6679689884185791
1946	INTC	1987-11-23	0.6953129768371582
1947	INTC	1987-11-24	0.75
1948	INTC	1987-11-25	0.7421879768371582
1949	INTC	1987-11-27	0.7109379768371582
1950	INTC	1987-11-30	0.671875
1951	INTC	1987-12-01	0.6796879768371582
1952	INTC	1987-12-02	0.703125
1953	INTC	1987-12-03	0.6640629768371582
1954	INTC	1987-12-04	0.65625
1955	INTC	1987-12-07	0.703125
1956	INTC	1987-12-08	0.75
1957	INTC	1987-12-09	0.796875
1958	INTC	1987-12-10	0.75
1959	INTC	1987-12-11	0.7578129768371582
1960	INTC	1987-12-14	0.8046879768371582
1961	INTC	1987-12-15	0.796875
1962	INTC	1987-12-16	0.8125
1963	INTC	1987-12-17	0.8046879768371582
1964	INTC	1987-12-18	0.8359379768371582
1965	INTC	1987-12-21	0.8632810115814209
1966	INTC	1987-12-22	0.8515629768371582
1967	INTC	1987-12-23	0.859375
1968	INTC	1987-12-24	0.8515629768371582
1969	INTC	1987-12-28	0.78125
1970	INTC	1987-12-29	0.8125
1971	INTC	1987-12-30	0.8359379768371582
1972	INTC	1987-12-31	0.828125
1973	INTC	1988-01-04	0.8671879768371582
1974	INTC	1988-01-05	0.875
1975	INTC	1988-01-06	0.8984379768371582
1976	INTC	1988-01-07	0.890625
1977	INTC	1988-01-08	0.8125
1978	INTC	1988-01-11	0.8359379768371582
1979	INTC	1988-01-12	0.8125
1980	INTC	1988-01-13	0.7734379768371582
1981	INTC	1988-01-14	0.796875
1982	INTC	1988-01-15	0.8359379768371582
1983	INTC	1988-01-18	0.796875
1984	INTC	1988-01-19	0.7734379768371582
1985	INTC	1988-01-20	0.703125
1986	INTC	1988-01-21	0.75
1987	INTC	1988-01-22	0.7617189884185791
1988	INTC	1988-01-25	0.78125
1989	INTC	1988-01-26	0.7578129768371582
1990	INTC	1988-01-27	0.75
1991	INTC	1988-01-28	0.7695310115814209
1992	INTC	1988-01-29	0.796875
1993	INTC	1988-02-01	0.7734379768371582
1994	INTC	1988-02-02	0.765625
1995	INTC	1988-02-03	0.734375
1996	INTC	1988-02-04	0.7421879768371582
1997	INTC	1988-02-05	0.7421879768371582
1998	INTC	1988-02-08	0.7578129768371582
1999	INTC	1988-02-09	0.7773439884185791
2000	INTC	1988-02-10	0.8125
2001	INTC	1988-02-11	0.8046879768371582
2002	INTC	1988-02-12	0.796875
2003	INTC	1988-02-16	0.8203129768371582
2004	INTC	1988-02-17	0.8046879768371582
2005	INTC	1988-02-18	0.8125
2006	INTC	1988-02-19	0.8203129768371582
2007	INTC	1988-02-22	0.8710939884185791
2008	INTC	1988-02-23	0.8828129768371582
2009	INTC	1988-02-24	0.890625
2010	INTC	1988-02-25	0.8710939884185791
2011	INTC	1988-02-26	0.875
2012	INTC	1988-02-29	0.8828129768371582
2013	INTC	1988-03-01	0.8828129768371582
2014	INTC	1988-03-02	0.90625
2015	INTC	1988-03-03	0.9375
2016	INTC	1988-03-04	0.9453129768371582
2017	INTC	1988-03-07	0.9765629768371582
2018	INTC	1988-03-08	0.9609379768371582
2019	INTC	1988-03-09	0.9882810115814209
2020	INTC	1988-03-10	0.953125
2021	INTC	1988-03-11	0.953125
2022	INTC	1988-03-14	1.0078129768371582
2023	INTC	1988-03-15	0.984375
2024	INTC	1988-03-16	0.96875
2025	INTC	1988-03-17	0.984375
2026	INTC	1988-03-18	0.9921879768371582
2027	INTC	1988-03-21	0.96875
2028	INTC	1988-03-22	0.984375
2029	INTC	1988-03-23	0.953125
2030	INTC	1988-03-24	0.8984379768371582
2031	INTC	1988-03-25	0.8867189884185791
2032	INTC	1988-03-28	0.921875
2033	INTC	1988-03-29	0.921875
2034	INTC	1988-03-30	0.9023439884185791
2035	INTC	1988-03-31	0.9179689884185791
2036	INTC	1988-04-04	0.9257810115814209
2037	INTC	1988-04-05	0.9453129768371582
2038	INTC	1988-04-06	0.9921879768371582
2039	INTC	1988-04-07	0.9921879768371582
2040	INTC	1988-04-08	1.0078129768371582
2041	INTC	1988-04-11	1.0390629768371582
2042	INTC	1988-04-12	1.03125
2043	INTC	1988-04-13	1.015625
2044	INTC	1988-04-14	0.9726560115814209
2045	INTC	1988-04-15	0.953125
2046	INTC	1988-04-18	0.953125
2047	INTC	1988-04-19	0.96875
2048	INTC	1988-04-20	0.9765629768371582
2049	INTC	1988-04-21	0.9414060115814209
2050	INTC	1988-04-22	0.9648439884185791
2051	INTC	1988-04-25	0.96875
2052	INTC	1988-04-26	1.0
2053	INTC	1988-04-27	1.0078129768371582
2054	INTC	1988-04-28	0.9921879768371582
2055	INTC	1988-04-29	0.96875
2056	INTC	1988-05-02	0.9921879768371582
2057	INTC	1988-05-03	1.0078129768371582
2058	INTC	1988-05-04	1.0078129768371582
2059	INTC	1988-05-05	1.0078129768371582
2060	INTC	1988-05-06	1.0
2061	INTC	1988-05-09	0.9921879768371582
2062	INTC	1988-05-10	0.9726560115814209
2063	INTC	1988-05-11	0.9570310115814209
2064	INTC	1988-05-12	0.9765629768371582
2065	INTC	1988-05-13	0.9960939884185791
2066	INTC	1988-05-16	1.0
2067	INTC	1988-05-17	0.984375
2068	INTC	1988-05-18	0.9492189884185791
2069	INTC	1988-05-19	0.9296879768371582
2070	INTC	1988-05-20	0.9335939884185791
2071	INTC	1988-05-23	0.9140629768371582
2072	INTC	1988-05-24	0.9257810115814209
2073	INTC	1988-05-25	0.9179689884185791
2074	INTC	1988-05-26	0.9257810115814209
2075	INTC	1988-05-27	0.9375
2076	INTC	1988-05-31	0.9609379768371582
2077	INTC	1988-06-01	0.9765629768371582
2078	INTC	1988-06-02	0.9609379768371582
2079	INTC	1988-06-03	1.0
2080	INTC	1988-06-06	1.046875
2081	INTC	1988-06-07	1.03125
2082	INTC	1988-06-08	1.066406011581421
2083	INTC	1988-06-09	1.0546879768371582
2084	INTC	1988-06-10	1.0625
2085	INTC	1988-06-13	1.078125
2086	INTC	1988-06-14	1.09375
2087	INTC	1988-06-15	1.097656011581421
2088	INTC	1988-06-16	1.1015629768371582
2089	INTC	1988-06-17	1.09375
2090	INTC	1988-06-20	1.0859379768371582
2091	INTC	1988-06-21	1.125
2092	INTC	1988-06-22	1.144531011581421
2093	INTC	1988-06-23	1.140625
2094	INTC	1988-06-24	1.125
2095	INTC	1988-06-27	1.109375
2096	INTC	1988-06-28	1.1328129768371582
2097	INTC	1988-06-29	1.1328129768371582
2098	INTC	1988-06-30	1.128906011581421
2099	INTC	1988-07-01	1.1328129768371582
2100	INTC	1988-07-05	1.125
2101	INTC	1988-07-06	1.097656011581421
2102	INTC	1988-07-07	1.09375
2103	INTC	1988-07-08	1.09375
2104	INTC	1988-07-11	1.082031011581421
2105	INTC	1988-07-12	1.1171879768371582
2106	INTC	1988-07-13	1.1328129768371582
2107	INTC	1988-07-14	1.1171879768371582
2108	INTC	1988-07-15	1.121093988418579
2109	INTC	1988-07-18	1.109375
2110	INTC	1988-07-19	1.089843988418579
2111	INTC	1988-07-20	1.0546879768371582
2112	INTC	1988-07-21	1.03125
2113	INTC	1988-07-22	1.078125
2114	INTC	1988-07-25	1.074218988418579
2115	INTC	1988-07-26	1.078125
2116	INTC	1988-07-27	1.0546879768371582
2117	INTC	1988-07-28	1.0625
2118	INTC	1988-07-29	1.0859379768371582
2119	INTC	1988-08-01	1.09375
2120	INTC	1988-08-02	1.082031011581421
2121	INTC	1988-08-03	1.0859379768371582
2122	INTC	1988-08-04	1.078125
2123	INTC	1988-08-05	1.0703129768371582
2124	INTC	1988-08-08	1.046875
2125	INTC	1988-08-09	1.015625
2126	INTC	1988-08-10	0.9765629768371582
2127	INTC	1988-08-11	1.0078129768371582
2128	INTC	1988-08-12	0.9921879768371582
2129	INTC	1988-08-15	0.9453129768371582
2130	INTC	1988-08-16	0.984375
2131	INTC	1988-08-17	0.9726560115814209
2132	INTC	1988-08-18	0.9609379768371582
2133	INTC	1988-08-19	0.9453129768371582
2134	INTC	1988-08-22	0.9257810115814209
2135	INTC	1988-08-23	0.921875
2136	INTC	1988-08-24	0.9296879768371582
2137	INTC	1988-08-25	0.9023439884185791
2138	INTC	1988-08-26	0.875
2139	INTC	1988-08-29	0.9140629768371582
2140	INTC	1988-08-30	0.8984379768371582
2141	INTC	1988-08-31	0.875
2142	INTC	1988-09-01	0.8359379768371582
2143	INTC	1988-09-02	0.8671879768371582
2144	INTC	1988-09-06	0.8828129768371582
2145	INTC	1988-09-07	0.8398439884185791
2146	INTC	1988-09-08	0.828125
2147	INTC	1988-09-09	0.875
2148	INTC	1988-09-12	0.875
2149	INTC	1988-09-13	0.875
2150	INTC	1988-09-14	0.8984379768371582
2151	INTC	1988-09-15	0.875
2152	INTC	1988-09-16	0.8984379768371582
2153	INTC	1988-09-19	0.90625
2154	INTC	1988-09-20	0.8984379768371582
2155	INTC	1988-09-21	0.890625
2156	INTC	1988-09-22	0.875
2157	INTC	1988-09-23	0.8945310115814209
2158	INTC	1988-09-26	0.859375
2159	INTC	1988-09-27	0.8554689884185791
2160	INTC	1988-09-28	0.8515629768371582
2161	INTC	1988-09-29	0.8671879768371582
2162	INTC	1988-09-30	0.859375
2163	INTC	1988-10-03	0.8242189884185791
2164	INTC	1988-10-04	0.796875
2165	INTC	1988-10-05	0.78125
2166	INTC	1988-10-06	0.8320310115814209
2167	INTC	1988-10-07	0.7773439884185791
2168	INTC	1988-10-10	0.7734379768371582
2169	INTC	1988-10-11	0.7890629768371582
2170	INTC	1988-10-12	0.7734379768371582
2171	INTC	1988-10-13	0.7890629768371582
2172	INTC	1988-10-14	0.8046879768371582
2173	INTC	1988-10-17	0.8046879768371582
2174	INTC	1988-10-18	0.8359379768371582
2175	INTC	1988-10-19	0.8242189884185791
2176	INTC	1988-10-20	0.859375
2177	INTC	1988-10-21	0.8671879768371582
2178	INTC	1988-10-24	0.84375
2179	INTC	1988-10-25	0.8359379768371582
2180	INTC	1988-10-26	0.8125
2181	INTC	1988-10-27	0.78125
2182	INTC	1988-10-28	0.7773439884185791
2183	INTC	1988-10-31	0.7734379768371582
2184	INTC	1988-11-01	0.7695310115814209
2185	INTC	1988-11-02	0.7734379768371582
2186	INTC	1988-11-03	0.78125
2187	INTC	1988-11-04	0.7734379768371582
2188	INTC	1988-11-07	0.765625
2189	INTC	1988-11-08	0.7773439884185791
2190	INTC	1988-11-09	0.7890629768371582
2191	INTC	1988-11-10	0.7734379768371582
2192	INTC	1988-11-11	0.75
2193	INTC	1988-11-14	0.7421879768371582
2194	INTC	1988-11-15	0.6875
2195	INTC	1988-11-16	0.7109379768371582
2196	INTC	1988-11-17	0.7265629768371582
2197	INTC	1988-11-18	0.7226560115814209
2198	INTC	1988-11-21	0.6171879768371582
2199	INTC	1988-11-22	0.6289060115814209
2200	INTC	1988-11-23	0.6484379768371582
2201	INTC	1988-11-25	0.6328129768371582
2202	INTC	1988-11-28	0.6328129768371582
2203	INTC	1988-11-29	0.6367189884185791
2204	INTC	1988-11-30	0.625
2205	INTC	1988-12-01	0.6484379768371582
2206	INTC	1988-12-02	0.6640629768371582
2207	INTC	1988-12-05	0.671875
2208	INTC	1988-12-06	0.6796879768371582
2209	INTC	1988-12-07	0.6640629768371582
2210	INTC	1988-12-08	0.6757810115814209
2211	INTC	1988-12-09	0.6875
2212	INTC	1988-12-12	0.671875
2213	INTC	1988-12-13	0.6640629768371582
2214	INTC	1988-12-14	0.6640629768371582
2215	INTC	1988-12-15	0.6992189884185791
2216	INTC	1988-12-16	0.7109379768371582
2217	INTC	1988-12-19	0.7265629768371582
2218	INTC	1988-12-20	0.7265629768371582
2219	INTC	1988-12-21	0.7109379768371582
2220	INTC	1988-12-22	0.6953129768371582
2221	INTC	1988-12-23	0.7109379768371582
2222	INTC	1988-12-27	0.71875
2223	INTC	1988-12-28	0.7109379768371582
2224	INTC	1988-12-29	0.7421879768371582
2225	INTC	1988-12-30	0.7421879768371582
2226	INTC	1989-01-03	0.7421879768371582
2227	INTC	1989-01-04	0.7617189884185791
2228	INTC	1989-01-05	0.765625
2229	INTC	1989-01-06	0.7578129768371582
2230	INTC	1989-01-09	0.7421879768371582
2231	INTC	1989-01-10	0.7460939884185791
2232	INTC	1989-01-11	0.75
2233	INTC	1989-01-12	0.765625
2234	INTC	1989-01-13	0.75
2235	INTC	1989-01-16	0.75
2236	INTC	1989-01-17	0.7265629768371582
2237	INTC	1989-01-18	0.75
2238	INTC	1989-01-19	0.7578129768371582
2239	INTC	1989-01-20	0.75
2240	INTC	1989-01-23	0.734375
2241	INTC	1989-01-24	0.7265629768371582
2242	INTC	1989-01-25	0.7734379768371582
2243	INTC	1989-01-26	0.8046879768371582
2244	INTC	1989-01-27	0.796875
2245	INTC	1989-01-30	0.8046879768371582
2246	INTC	1989-01-31	0.8125
2247	INTC	1989-02-01	0.8359379768371582
2248	INTC	1989-02-02	0.8359379768371582
2249	INTC	1989-02-03	0.8515629768371582
2250	INTC	1989-02-06	0.84375
2251	INTC	1989-02-07	0.859375
2252	INTC	1989-02-08	0.8203129768371582
2253	INTC	1989-02-09	0.8125
2254	INTC	1989-02-10	0.7734379768371582
2255	INTC	1989-02-13	0.7929689884185791
2256	INTC	1989-02-14	0.8203129768371582
2257	INTC	1989-02-15	0.8203129768371582
2258	INTC	1989-02-16	0.8203129768371582
2259	INTC	1989-02-17	0.8359379768371582
2260	INTC	1989-02-21	0.8125
2261	INTC	1989-02-22	0.7890629768371582
2262	INTC	1989-02-23	0.8007810115814209
2263	INTC	1989-02-24	0.78125
2264	INTC	1989-02-27	0.796875
2265	INTC	1989-02-28	0.8046879768371582
2266	INTC	1989-03-01	0.8085939884185791
2267	INTC	1989-03-02	0.828125
2268	INTC	1989-03-03	0.8203129768371582
2269	INTC	1989-03-06	0.84375
2270	INTC	1989-03-07	0.84375
2271	INTC	1989-03-08	0.828125
2272	INTC	1989-03-09	0.84375
2273	INTC	1989-03-10	0.8242189884185791
2274	INTC	1989-03-13	0.8359379768371582
2275	INTC	1989-03-14	0.8046879768371582
2276	INTC	1989-03-15	0.78125
2277	INTC	1989-03-16	0.8046879768371582
2278	INTC	1989-03-17	0.765625
2279	INTC	1989-03-20	0.7382810115814209
2280	INTC	1989-03-21	0.7578129768371582
2281	INTC	1989-03-22	0.7304689884185791
2282	INTC	1989-03-23	0.7539060115814209
2283	INTC	1989-03-27	0.7578129768371582
2284	INTC	1989-03-28	0.765625
2285	INTC	1989-03-29	0.765625
2286	INTC	1989-03-30	0.7890629768371582
2287	INTC	1989-03-31	0.8203129768371582
2288	INTC	1989-04-03	0.8085939884185791
2289	INTC	1989-04-04	0.7929689884185791
2290	INTC	1989-04-05	0.7929689884185791
2291	INTC	1989-04-06	0.796875
2292	INTC	1989-04-07	0.828125
2293	INTC	1989-04-10	0.8320310115814209
2294	INTC	1989-04-11	0.8671879768371582
2295	INTC	1989-04-12	0.90625
2296	INTC	1989-04-13	0.890625
2297	INTC	1989-04-14	0.921875
2298	INTC	1989-04-17	0.9101560115814209
2299	INTC	1989-04-18	0.9179689884185791
2300	INTC	1989-04-19	0.921875
2301	INTC	1989-04-20	0.90625
2302	INTC	1989-04-21	0.90625
2303	INTC	1989-04-24	0.8984379768371582
2304	INTC	1989-04-25	0.890625
2305	INTC	1989-04-26	0.8828129768371582
2306	INTC	1989-04-27	0.90625
2307	INTC	1989-04-28	0.90625
2308	INTC	1989-05-01	0.90625
2309	INTC	1989-05-02	0.9140629768371582
2310	INTC	1989-05-03	0.921875
2311	INTC	1989-05-04	0.921875
2312	INTC	1989-05-05	0.9140629768371582
2313	INTC	1989-05-08	0.9140629768371582
2314	INTC	1989-05-09	0.9140629768371582
2315	INTC	1989-05-10	0.9140629768371582
2316	INTC	1989-05-11	0.9296879768371582
2317	INTC	1989-05-12	0.953125
2318	INTC	1989-05-15	0.96875
2319	INTC	1989-05-16	0.9609379768371582
2320	INTC	1989-05-17	0.984375
2321	INTC	1989-05-18	1.003906011581421
2322	INTC	1989-05-19	1.0234379768371582
2323	INTC	1989-05-22	1.0078129768371582
2324	INTC	1989-05-23	0.9765629768371582
2325	INTC	1989-05-24	0.9921879768371582
2326	INTC	1989-05-25	0.9921879768371582
2327	INTC	1989-05-26	1.0078129768371582
2328	INTC	1989-05-30	1.011718988418579
2329	INTC	1989-05-31	1.015625
2330	INTC	1989-06-01	1.035156011581421
2331	INTC	1989-06-02	1.0390629768371582
2332	INTC	1989-06-05	0.96875
2333	INTC	1989-06-06	0.9960939884185791
2334	INTC	1989-06-07	1.0078129768371582
2335	INTC	1989-06-08	0.984375
2336	INTC	1989-06-09	0.9765629768371582
2337	INTC	1989-06-12	1.003906011581421
2338	INTC	1989-06-13	0.9609379768371582
2339	INTC	1989-06-14	0.9453129768371582
2340	INTC	1989-06-15	0.9296879768371582
2341	INTC	1989-06-16	0.9453129768371582
2342	INTC	1989-06-19	0.9453129768371582
2343	INTC	1989-06-20	0.9140629768371582
2344	INTC	1989-06-21	0.9296879768371582
2345	INTC	1989-06-22	0.953125
2346	INTC	1989-06-23	0.9609379768371582
2347	INTC	1989-06-26	0.9765629768371582
2348	INTC	1989-06-27	0.9882810115814209
2349	INTC	1989-06-28	0.9609379768371582
2350	INTC	1989-06-29	0.90625
2351	INTC	1989-06-30	0.90625
2352	INTC	1989-07-03	0.890625
2353	INTC	1989-07-05	0.8828129768371582
2354	INTC	1989-07-06	0.8828129768371582
2355	INTC	1989-07-07	0.90625
2356	INTC	1989-07-10	0.9296879768371582
2357	INTC	1989-07-11	0.9296879768371582
2358	INTC	1989-07-12	0.9296879768371582
2359	INTC	1989-07-13	0.921875
2360	INTC	1989-07-14	0.9335939884185791
2361	INTC	1989-07-17	0.9804689884185791
2362	INTC	1989-07-18	0.9023439884185791
2363	INTC	1989-07-19	0.890625
2364	INTC	1989-07-20	0.8984379768371582
2365	INTC	1989-07-21	0.921875
2366	INTC	1989-07-24	0.8945310115814209
2367	INTC	1989-07-25	0.8789060115814209
2368	INTC	1989-07-26	0.890625
2369	INTC	1989-07-27	0.921875
2370	INTC	1989-07-28	0.9296879768371582
2371	INTC	1989-07-31	0.953125
2372	INTC	1989-08-01	0.9140629768371582
2373	INTC	1989-08-02	0.9296879768371582
2374	INTC	1989-08-03	0.96875
2375	INTC	1989-08-04	0.9921879768371582
2376	INTC	1989-08-07	1.0234379768371582
2377	INTC	1989-08-08	1.03125
2378	INTC	1989-08-09	0.984375
2379	INTC	1989-08-10	0.9765629768371582
2380	INTC	1989-08-11	0.9609379768371582
2381	INTC	1989-08-14	0.9414060115814209
2382	INTC	1989-08-15	0.9453129768371582
2383	INTC	1989-08-16	0.9023439884185791
2384	INTC	1989-08-17	0.921875
2385	INTC	1989-08-18	0.921875
2386	INTC	1989-08-21	0.8984379768371582
2387	INTC	1989-08-22	0.9140629768371582
2388	INTC	1989-08-23	0.9453129768371582
2389	INTC	1989-08-24	0.953125
2390	INTC	1989-08-25	0.9609379768371582
2391	INTC	1989-08-28	0.953125
2392	INTC	1989-08-29	0.9296879768371582
2393	INTC	1989-08-30	0.9453129768371582
2394	INTC	1989-08-31	0.9375
2395	INTC	1989-09-01	0.9453129768371582
2396	INTC	1989-09-05	0.9570310115814209
2397	INTC	1989-09-06	0.9375
2398	INTC	1989-09-07	0.9296879768371582
2399	INTC	1989-09-08	0.9296879768371582
2400	INTC	1989-09-11	0.9296879768371582
2401	INTC	1989-09-12	0.96875
2402	INTC	1989-09-13	0.9726560115814209
2403	INTC	1989-09-14	0.96875
2404	INTC	1989-09-15	0.9765629768371582
2405	INTC	1989-09-18	0.953125
2406	INTC	1989-09-19	0.9609379768371582
2407	INTC	1989-09-20	0.9765629768371582
2408	INTC	1989-09-21	0.9921879768371582
2409	INTC	1989-09-22	0.9960939884185791
2410	INTC	1989-09-25	0.9960939884185791
2411	INTC	1989-09-26	1.0078129768371582
2412	INTC	1989-09-27	0.9882810115814209
2413	INTC	1989-09-28	1.0
2414	INTC	1989-09-29	1.0078129768371582
2415	INTC	1989-10-02	1.011718988418579
2416	INTC	1989-10-03	0.9921879768371582
2417	INTC	1989-10-04	1.015625
2418	INTC	1989-10-05	1.03125
2419	INTC	1989-10-06	1.046875
2420	INTC	1989-10-09	1.082031011581421
2421	INTC	1989-10-10	1.0625
2422	INTC	1989-10-11	1.050781011581421
2423	INTC	1989-10-12	1.058593988418579
2424	INTC	1989-10-13	0.9921879768371582
2425	INTC	1989-10-16	1.03125
2426	INTC	1989-10-17	1.046875
2427	INTC	1989-10-18	1.058593988418579
2428	INTC	1989-10-19	1.0859379768371582
2429	INTC	1989-10-20	1.0859379768371582
2430	INTC	1989-10-23	1.046875
2431	INTC	1989-10-24	1.0390629768371582
2432	INTC	1989-10-25	1.027343988418579
2433	INTC	1989-10-26	1.0
2434	INTC	1989-10-27	0.9960939884185791
2435	INTC	1989-10-30	1.011718988418579
2436	INTC	1989-10-31	1.0546879768371582
2437	INTC	1989-11-01	1.0390629768371582
2438	INTC	1989-11-02	0.984375
2439	INTC	1989-11-03	0.9570310115814209
2440	INTC	1989-11-06	0.9296879768371582
2441	INTC	1989-11-07	0.984375
2442	INTC	1989-11-08	0.9921879768371582
2443	INTC	1989-11-09	1.0078129768371582
2444	INTC	1989-11-10	1.027343988418579
2445	INTC	1989-11-13	1.035156011581421
2446	INTC	1989-11-14	1.03125
2447	INTC	1989-11-15	1.0546879768371582
2448	INTC	1989-11-16	1.046875
2449	INTC	1989-11-17	1.0625
2450	INTC	1989-11-20	1.046875
2451	INTC	1989-11-21	1.046875
2452	INTC	1989-11-22	1.078125
2453	INTC	1989-11-24	1.0859379768371582
2454	INTC	1989-11-27	1.0859379768371582
2455	INTC	1989-11-28	1.074218988418579
2456	INTC	1989-11-29	1.0859379768371582
2457	INTC	1989-11-30	1.0859379768371582
2458	INTC	1989-12-01	1.1015629768371582
2459	INTC	1989-12-04	1.1171879768371582
2460	INTC	1989-12-05	1.109375
2461	INTC	1989-12-06	1.0859379768371582
2462	INTC	1989-12-07	1.0859379768371582
2463	INTC	1989-12-08	1.046875
2464	INTC	1989-12-11	1.011718988418579
2465	INTC	1989-12-12	1.0
2466	INTC	1989-12-13	1.0078129768371582
2467	INTC	1989-12-14	0.9804689884185791
2468	INTC	1989-12-15	0.9609379768371582
2469	INTC	1989-12-18	0.9414060115814209
2470	INTC	1989-12-19	0.96875
2471	INTC	1989-12-20	0.984375
2472	INTC	1989-12-21	1.042968988418579
2473	INTC	1989-12-22	1.0390629768371582
2474	INTC	1989-12-26	1.019531011581421
2475	INTC	1989-12-27	1.0625
2476	INTC	1989-12-28	1.0625
2477	INTC	1989-12-29	1.078125
2478	INTC	1990-01-02	1.125
2479	INTC	1990-01-03	1.09375
2480	INTC	1990-01-04	1.1171879768371582
2481	INTC	1990-01-05	1.109375
2482	INTC	1990-01-08	1.125
2483	INTC	1990-01-09	1.15625
2484	INTC	1990-01-10	1.125
2485	INTC	1990-01-11	1.125
2486	INTC	1990-01-12	1.1015629768371582
2487	INTC	1990-01-15	1.109375
2488	INTC	1990-01-16	1.171875
2489	INTC	1990-01-17	1.175781011581421
2490	INTC	1990-01-18	1.1640629768371582
2491	INTC	1990-01-19	1.183593988418579
2492	INTC	1990-01-22	1.1484379768371582
2493	INTC	1990-01-23	1.1484379768371582
2494	INTC	1990-01-24	1.1875
2495	INTC	1990-01-25	1.1953129768371582
2496	INTC	1990-01-26	1.2109379768371582
2497	INTC	1990-01-29	1.1953129768371582
2498	INTC	1990-01-30	1.1796879768371582
2499	INTC	1990-01-31	1.234375
2500	INTC	1990-02-01	1.21875
2501	INTC	1990-02-02	1.234375
2502	INTC	1990-02-05	1.25
2503	INTC	1990-02-06	1.25
2504	INTC	1990-02-07	1.2578129768371582
2505	INTC	1990-02-08	1.265625
2506	INTC	1990-02-09	1.2578129768371582
2507	INTC	1990-02-12	1.2265629768371582
2508	INTC	1990-02-13	1.2421879768371582
2509	INTC	1990-02-14	1.25
2510	INTC	1990-02-15	1.2578129768371582
2511	INTC	1990-02-16	1.25
2512	INTC	1990-02-20	1.2109379768371582
2513	INTC	1990-02-21	1.214843988418579
2514	INTC	1990-02-22	1.2109379768371582
2515	INTC	1990-02-23	1.203125
2516	INTC	1990-02-26	1.234375
2517	INTC	1990-02-27	1.234375
2518	INTC	1990-02-28	1.2578129768371582
2519	INTC	1990-03-01	1.269531011581421
2520	INTC	1990-03-02	1.2734379768371582
2521	INTC	1990-03-05	1.246093988418579
2522	INTC	1990-03-06	1.269531011581421
2523	INTC	1990-03-07	1.25
2524	INTC	1990-03-08	1.253906011581421
2525	INTC	1990-03-09	1.265625
2526	INTC	1990-03-12	1.253906011581421
2527	INTC	1990-03-13	1.2421879768371582
2528	INTC	1990-03-14	1.2421879768371582
2529	INTC	1990-03-15	1.253906011581421
2530	INTC	1990-03-16	1.3203129768371582
2531	INTC	1990-03-19	1.359375
2532	INTC	1990-03-20	1.34375
2533	INTC	1990-03-21	1.324218988418579
2534	INTC	1990-03-22	1.3125
2535	INTC	1990-03-23	1.328125
2536	INTC	1990-03-26	1.332031011581421
2537	INTC	1990-03-27	1.34375
2538	INTC	1990-03-28	1.328125
2539	INTC	1990-03-29	1.308593988418579
2540	INTC	1990-03-30	1.3046879768371582
2541	INTC	1990-04-02	1.300781011581421
2542	INTC	1990-04-03	1.3203129768371582
2543	INTC	1990-04-04	1.328125
2544	INTC	1990-04-05	1.3125
2545	INTC	1990-04-06	1.292968988418579
2546	INTC	1990-04-09	1.296875
2547	INTC	1990-04-10	1.3203129768371582
2548	INTC	1990-04-11	1.3359379768371582
2549	INTC	1990-04-12	1.328125
2550	INTC	1990-04-16	1.328125
2551	INTC	1990-04-17	1.324218988418579
2552	INTC	1990-04-18	1.28125
2553	INTC	1990-04-19	1.2578129768371582
2554	INTC	1990-04-20	1.25
2555	INTC	1990-04-23	1.234375
2556	INTC	1990-04-24	1.21875
2557	INTC	1990-04-25	1.2421879768371582
2558	INTC	1990-04-26	1.25
2559	INTC	1990-04-27	1.230468988418579
2560	INTC	1990-04-30	1.234375
2561	INTC	1990-05-01	1.238281011581421
2562	INTC	1990-05-02	1.2578129768371582
2563	INTC	1990-05-03	1.28125
2564	INTC	1990-05-04	1.3203129768371582
2565	INTC	1990-05-07	1.347656011581421
2566	INTC	1990-05-08	1.34375
2567	INTC	1990-05-09	1.3515629768371582
2568	INTC	1990-05-10	1.359375
2569	INTC	1990-05-11	1.40625
2570	INTC	1990-05-14	1.390625
2571	INTC	1990-05-15	1.390625
2572	INTC	1990-05-16	1.3984379768371582
2573	INTC	1990-05-17	1.402343988418579
2574	INTC	1990-05-18	1.410156011581421
2575	INTC	1990-05-21	1.421875
2576	INTC	1990-05-22	1.4375
2577	INTC	1990-05-23	1.5
2578	INTC	1990-05-24	1.5078129768371582
2579	INTC	1990-05-25	1.484375
2580	INTC	1990-05-29	1.519531011581421
2581	INTC	1990-05-30	1.496093988418579
2582	INTC	1990-05-31	1.5078129768371582
2583	INTC	1990-06-01	1.484375
2584	INTC	1990-06-04	1.515625
2585	INTC	1990-06-05	1.472656011581421
2586	INTC	1990-06-06	1.4921879768371582
2587	INTC	1990-06-07	1.464843988418579
2588	INTC	1990-06-08	1.453125
2589	INTC	1990-06-11	1.484375
2590	INTC	1990-06-12	1.496093988418579
2591	INTC	1990-06-13	1.5
2592	INTC	1990-06-14	1.5
2593	INTC	1990-06-15	1.5078129768371582
2594	INTC	1990-06-18	1.46875
2595	INTC	1990-06-19	1.46875
2596	INTC	1990-06-20	1.484375
2597	INTC	1990-06-21	1.472656011581421
2598	INTC	1990-06-22	1.4375
2599	INTC	1990-06-25	1.421875
2600	INTC	1990-06-26	1.421875
2601	INTC	1990-06-27	1.433593988418579
2602	INTC	1990-06-28	1.441406011581421
2603	INTC	1990-06-29	1.46875
2604	INTC	1990-07-02	1.484375
2605	INTC	1990-07-03	1.484375
2606	INTC	1990-07-05	1.46875
2607	INTC	1990-07-06	1.4609379768371582
2608	INTC	1990-07-09	1.4609379768371582
2609	INTC	1990-07-10	1.4453129768371582
2610	INTC	1990-07-11	1.5
2611	INTC	1990-07-12	1.5234379768371582
2612	INTC	1990-07-13	1.5625
2613	INTC	1990-07-16	1.6015629768371582
2614	INTC	1990-07-17	1.578125
2615	INTC	1990-07-18	1.515625
2616	INTC	1990-07-19	1.4921879768371582
2617	INTC	1990-07-20	1.410156011581421
2618	INTC	1990-07-23	1.390625
2619	INTC	1990-07-24	1.355468988418579
2620	INTC	1990-07-25	1.359375
2621	INTC	1990-07-26	1.3671879768371582
2622	INTC	1990-07-27	1.359375
2623	INTC	1990-07-30	1.355468988418579
2624	INTC	1990-07-31	1.390625
2625	INTC	1990-08-01	1.328125
2626	INTC	1990-08-02	1.2578129768371582
2627	INTC	1990-08-03	1.2265629768371582
2628	INTC	1990-08-06	1.1640629768371582
2629	INTC	1990-08-07	1.183593988418579
2630	INTC	1990-08-08	1.160156011581421
2631	INTC	1990-08-09	1.2265629768371582
2632	INTC	1990-08-10	1.1953129768371582
2633	INTC	1990-08-13	1.1953129768371582
2634	INTC	1990-08-14	1.15625
2635	INTC	1990-08-15	1.15625
2636	INTC	1990-08-16	1.125
2637	INTC	1990-08-17	1.0703129768371582
2638	INTC	1990-08-20	1.0390629768371582
2639	INTC	1990-08-21	1.0078129768371582
2640	INTC	1990-08-22	1.003906011581421
2641	INTC	1990-08-23	1.0390629768371582
2642	INTC	1990-08-24	1.125
2643	INTC	1990-08-27	1.1328129768371582
2644	INTC	1990-08-28	1.113281011581421
2645	INTC	1990-08-29	1.09375
2646	INTC	1990-08-30	1.035156011581421
2647	INTC	1990-08-31	1.042968988418579
2648	INTC	1990-09-04	1.046875
2649	INTC	1990-09-05	1.015625
2650	INTC	1990-09-06	0.9765629768371582
2651	INTC	1990-09-07	0.9921879768371582
2652	INTC	1990-09-10	1.015625
2653	INTC	1990-09-11	1.0
2654	INTC	1990-09-12	1.0234379768371582
2655	INTC	1990-09-13	1.0078129768371582
2656	INTC	1990-09-14	1.019531011581421
2657	INTC	1990-09-17	1.027343988418579
2658	INTC	1990-09-18	1.046875
2659	INTC	1990-09-19	1.058593988418579
2660	INTC	1990-09-20	1.03125
2661	INTC	1990-09-21	1.027343988418579
2662	INTC	1990-09-24	1.0
2663	INTC	1990-09-25	1.0546879768371582
2664	INTC	1990-09-26	1.0234379768371582
2665	INTC	1990-09-27	1.0
2666	INTC	1990-09-28	1.0390629768371582
2667	INTC	1990-10-01	1.0625
2668	INTC	1990-10-02	1.078125
2669	INTC	1990-10-03	1.0390629768371582
2670	INTC	1990-10-04	1.0078129768371582
2671	INTC	1990-10-05	1.027343988418579
2672	INTC	1990-10-08	1.0234379768371582
2673	INTC	1990-10-09	0.9453129768371582
2674	INTC	1990-10-10	0.9296879768371582
2675	INTC	1990-10-11	0.9101560115814209
2676	INTC	1990-10-12	0.9375
2677	INTC	1990-10-15	0.9804689884185791
2678	INTC	1990-10-16	0.96875
2679	INTC	1990-10-17	1.0
2680	INTC	1990-10-18	1.0625
2681	INTC	1990-10-19	1.0859379768371582
2682	INTC	1990-10-22	1.1015629768371582
2683	INTC	1990-10-23	1.109375
2684	INTC	1990-10-24	1.09375
2685	INTC	1990-10-25	1.066406011581421
2686	INTC	1990-10-26	1.0390629768371582
2687	INTC	1990-10-29	1.011718988418579
2688	INTC	1990-10-30	1.0390629768371582
2689	INTC	1990-10-31	1.046875
2690	INTC	1990-11-01	1.046875
2691	INTC	1990-11-02	1.09375
2692	INTC	1990-11-05	1.1328129768371582
2693	INTC	1990-11-06	1.128906011581421
2694	INTC	1990-11-07	1.078125
2695	INTC	1990-11-08	1.1015629768371582
2696	INTC	1990-11-09	1.125
2697	INTC	1990-11-12	1.1640629768371582
2698	INTC	1990-11-13	1.183593988418579
2699	INTC	1990-11-14	1.183593988418579
2700	INTC	1990-11-15	1.1484379768371582
2701	INTC	1990-11-16	1.15625
2702	INTC	1990-11-19	1.1640629768371582
2703	INTC	1990-11-20	1.1484379768371582
2704	INTC	1990-11-21	1.1328129768371582
2705	INTC	1990-11-23	1.109375
2706	INTC	1990-11-26	1.125
2707	INTC	1990-11-27	1.160156011581421
2708	INTC	1990-11-28	1.1796879768371582
2709	INTC	1990-11-29	1.1796879768371582
2710	INTC	1990-11-30	1.171875
2711	INTC	1990-12-03	1.1796879768371582
2712	INTC	1990-12-04	1.1953129768371582
2713	INTC	1990-12-05	1.1953129768371582
2714	INTC	1990-12-06	1.199218988418579
2715	INTC	1990-12-07	1.1796879768371582
2716	INTC	1990-12-10	1.1796879768371582
2717	INTC	1990-12-11	1.1171879768371582
2718	INTC	1990-12-12	1.1484379768371582
2719	INTC	1990-12-13	1.1328129768371582
2720	INTC	1990-12-14	1.125
2721	INTC	1990-12-17	1.1171879768371582
2722	INTC	1990-12-18	1.1640629768371582
2723	INTC	1990-12-19	1.1796879768371582
2724	INTC	1990-12-20	1.21875
2725	INTC	1990-12-21	1.25
2726	INTC	1990-12-24	1.214843988418579
2727	INTC	1990-12-26	1.171875
2728	INTC	1990-12-27	1.15625
2729	INTC	1990-12-28	1.183593988418579
2730	INTC	1990-12-31	1.203125
2731	INTC	1991-01-02	1.203125
2732	INTC	1991-01-03	1.203125
2733	INTC	1991-01-04	1.2109379768371582
2734	INTC	1991-01-07	1.199218988418579
2735	INTC	1991-01-08	1.1875
2736	INTC	1991-01-09	1.199218988418579
2737	INTC	1991-01-10	1.2109379768371582
2738	INTC	1991-01-11	1.2421879768371582
2739	INTC	1991-01-14	1.234375
2740	INTC	1991-01-15	1.261718988418579
2741	INTC	1991-01-16	1.316406011581421
2742	INTC	1991-01-17	1.3125
2743	INTC	1991-01-18	1.3671879768371582
2744	INTC	1991-01-21	1.40625
2745	INTC	1991-01-22	1.3671879768371582
2746	INTC	1991-01-23	1.371093988418579
2747	INTC	1991-01-24	1.3671879768371582
2748	INTC	1991-01-25	1.375
2749	INTC	1991-01-28	1.375
2750	INTC	1991-01-29	1.390625
2751	INTC	1991-01-30	1.3984379768371582
2752	INTC	1991-01-31	1.4296879768371582
2753	INTC	1991-02-01	1.46875
2754	INTC	1991-02-04	1.46875
2755	INTC	1991-02-05	1.5
2756	INTC	1991-02-06	1.5625
2757	INTC	1991-02-07	1.5390629768371582
2758	INTC	1991-02-08	1.511718988418579
2759	INTC	1991-02-11	1.546875
2760	INTC	1991-02-12	1.503906011581421
2761	INTC	1991-02-13	1.5
2762	INTC	1991-02-14	1.4765629768371582
2763	INTC	1991-02-15	1.5234379768371582
2764	INTC	1991-02-19	1.5625
2765	INTC	1991-02-20	1.5546879768371582
2766	INTC	1991-02-21	1.546875
2767	INTC	1991-02-22	1.5546879768371582
2768	INTC	1991-02-25	1.5625
2769	INTC	1991-02-26	1.546875
2770	INTC	1991-02-27	1.5390629768371582
2771	INTC	1991-02-28	1.4921879768371582
2772	INTC	1991-03-01	1.4921879768371582
2773	INTC	1991-03-04	1.5
2774	INTC	1991-03-05	1.605468988418579
2775	INTC	1991-03-06	1.609375
2776	INTC	1991-03-07	1.6171879768371582
2777	INTC	1991-03-08	1.609375
2778	INTC	1991-03-11	1.4296879768371582
2779	INTC	1991-03-12	1.4140629768371582
2780	INTC	1991-03-13	1.488281011581421
2781	INTC	1991-03-14	1.484375
2782	INTC	1991-03-15	1.4765629768371582
2783	INTC	1991-03-18	1.46875
2784	INTC	1991-03-19	1.4140629768371582
2785	INTC	1991-03-20	1.441406011581421
2786	INTC	1991-03-21	1.390625
2787	INTC	1991-03-22	1.3671879768371582
2788	INTC	1991-03-25	1.378906011581421
2789	INTC	1991-03-26	1.46875
2790	INTC	1991-03-27	1.484375
2791	INTC	1991-03-28	1.4609379768371582
2792	INTC	1991-04-01	1.484375
2793	INTC	1991-04-02	1.515625
2794	INTC	1991-04-03	1.53125
2795	INTC	1991-04-04	1.5390629768371582
2796	INTC	1991-04-05	1.5078129768371582
2797	INTC	1991-04-08	1.515625
2798	INTC	1991-04-09	1.457031011581421
2799	INTC	1991-04-10	1.484375
2800	INTC	1991-04-11	1.625
2801	INTC	1991-04-12	1.6953129768371582
2802	INTC	1991-04-15	1.691406011581421
2803	INTC	1991-04-16	1.703125
2804	INTC	1991-04-17	1.7109379768371582
2805	INTC	1991-04-18	1.671875
2806	INTC	1991-04-19	1.652343988418579
2807	INTC	1991-04-22	1.6640629768371582
2808	INTC	1991-04-23	1.675781011581421
2809	INTC	1991-04-24	1.71875
2810	INTC	1991-04-25	1.65625
2811	INTC	1991-04-26	1.628906011581421
2812	INTC	1991-04-29	1.574218988418579
2813	INTC	1991-04-30	1.5390629768371582
2814	INTC	1991-05-01	1.515625
2815	INTC	1991-05-02	1.5078129768371582
2816	INTC	1991-05-03	1.515625
2817	INTC	1991-05-06	1.546875
2818	INTC	1991-05-07	1.5703129768371582
2819	INTC	1991-05-08	1.609375
2820	INTC	1991-05-09	1.703125
2821	INTC	1991-05-10	1.65625
2822	INTC	1991-05-13	1.6484379768371582
2823	INTC	1991-05-14	1.6640629768371582
2824	INTC	1991-05-15	1.5390629768371582
2825	INTC	1991-05-16	1.515625
2826	INTC	1991-05-17	1.515625
2827	INTC	1991-05-20	1.515625
2828	INTC	1991-05-21	1.46875
2829	INTC	1991-05-22	1.515625
2830	INTC	1991-05-23	1.578125
2831	INTC	1991-05-24	1.59375
2832	INTC	1991-05-28	1.6640629768371582
2833	INTC	1991-05-29	1.6328129768371582
2834	INTC	1991-05-30	1.6640629768371582
2835	INTC	1991-05-31	1.7421879768371582
2836	INTC	1991-06-03	1.828125
2837	INTC	1991-06-04	1.8046879768371582
2838	INTC	1991-06-05	1.6796879768371582
2839	INTC	1991-06-06	1.671875
2840	INTC	1991-06-07	1.6328129768371582
2841	INTC	1991-06-10	1.578125
2842	INTC	1991-06-11	1.6015629768371582
2843	INTC	1991-06-12	1.542968988418579
2844	INTC	1991-06-13	1.5234379768371582
2845	INTC	1991-06-14	1.5078129768371582
2846	INTC	1991-06-17	1.546875
2847	INTC	1991-06-18	1.515625
2848	INTC	1991-06-19	1.484375
2849	INTC	1991-06-20	1.472656011581421
2850	INTC	1991-06-21	1.46875
2851	INTC	1991-06-24	1.3671879768371582
2852	INTC	1991-06-25	1.375
2853	INTC	1991-06-26	1.4375
2854	INTC	1991-06-27	1.425781011581421
2855	INTC	1991-06-28	1.453125
2856	INTC	1991-07-01	1.421875
2857	INTC	1991-07-02	1.339843988418579
2858	INTC	1991-07-03	1.339843988418579
2859	INTC	1991-07-05	1.339843988418579
2860	INTC	1991-07-08	1.378906011581421
2861	INTC	1991-07-09	1.4140629768371582
2862	INTC	1991-07-10	1.4609379768371582
2863	INTC	1991-07-11	1.421875
2864	INTC	1991-07-12	1.453125
2865	INTC	1991-07-15	1.4609379768371582
2866	INTC	1991-07-16	1.4296879768371582
2867	INTC	1991-07-17	1.3828129768371582
2868	INTC	1991-07-18	1.4296879768371582
2869	INTC	1991-07-19	1.4765629768371582
2870	INTC	1991-07-22	1.4375
2871	INTC	1991-07-23	1.390625
2872	INTC	1991-07-24	1.3984379768371582
2873	INTC	1991-07-25	1.4296879768371582
2874	INTC	1991-07-26	1.4140629768371582
2875	INTC	1991-07-29	1.421875
2876	INTC	1991-07-30	1.433593988418579
2877	INTC	1991-07-31	1.46875
2878	INTC	1991-08-01	1.550781011581421
2879	INTC	1991-08-02	1.5390629768371582
2880	INTC	1991-08-05	1.5234379768371582
2881	INTC	1991-08-06	1.5859379768371582
2882	INTC	1991-08-07	1.5703129768371582
2883	INTC	1991-08-08	1.5234379768371582
2884	INTC	1991-08-09	1.503906011581421
2885	INTC	1991-08-12	1.53125
2886	INTC	1991-08-13	1.5546879768371582
2887	INTC	1991-08-14	1.5703129768371582
2888	INTC	1991-08-15	1.542968988418579
2889	INTC	1991-08-16	1.4921879768371582
2890	INTC	1991-08-19	1.472656011581421
2891	INTC	1991-08-20	1.4921879768371582
2892	INTC	1991-08-21	1.578125
2893	INTC	1991-08-22	1.5625
2894	INTC	1991-08-23	1.5703129768371582
2895	INTC	1991-08-26	1.578125
2896	INTC	1991-08-27	1.640625
2897	INTC	1991-08-28	1.6171879768371582
2898	INTC	1991-08-29	1.6015629768371582
2899	INTC	1991-08-30	1.546875
2900	INTC	1991-09-03	1.515625
2901	INTC	1991-09-04	1.5078129768371582
2902	INTC	1991-09-05	1.484375
2903	INTC	1991-09-06	1.484375
2904	INTC	1991-09-09	1.46875
2905	INTC	1991-09-10	1.4921879768371582
2906	INTC	1991-09-11	1.5234379768371582
2907	INTC	1991-09-12	1.5546879768371582
2908	INTC	1991-09-13	1.34375
2909	INTC	1991-09-16	1.296875
2910	INTC	1991-09-17	1.28125
2911	INTC	1991-09-18	1.3046879768371582
2912	INTC	1991-09-19	1.292968988418579
2913	INTC	1991-09-20	1.3203129768371582
2914	INTC	1991-09-23	1.28125
2915	INTC	1991-09-24	1.3046879768371582
2916	INTC	1991-09-25	1.308593988418579
2917	INTC	1991-09-26	1.328125
2918	INTC	1991-09-27	1.3203129768371582
2919	INTC	1991-09-30	1.3203129768371582
2920	INTC	1991-10-01	1.285156011581421
2921	INTC	1991-10-02	1.25
2922	INTC	1991-10-03	1.234375
2923	INTC	1991-10-04	1.25
2924	INTC	1991-10-07	1.25
2925	INTC	1991-10-08	1.207031011581421
2926	INTC	1991-10-09	1.203125
2927	INTC	1991-10-10	1.3125
2928	INTC	1991-10-11	1.308593988418579
2929	INTC	1991-10-14	1.3359379768371582
2930	INTC	1991-10-15	1.3828129768371582
2931	INTC	1991-10-16	1.417968988418579
2932	INTC	1991-10-17	1.363281011581421
2933	INTC	1991-10-18	1.375
2934	INTC	1991-10-21	1.34375
2935	INTC	1991-10-22	1.347656011581421
2936	INTC	1991-10-23	1.3359379768371582
2937	INTC	1991-10-24	1.328125
2938	INTC	1991-10-25	1.328125
2939	INTC	1991-10-28	1.3359379768371582
2940	INTC	1991-10-29	1.3671879768371582
2941	INTC	1991-10-30	1.3671879768371582
2942	INTC	1991-10-31	1.269531011581421
2943	INTC	1991-11-01	1.308593988418579
2944	INTC	1991-11-04	1.28125
2945	INTC	1991-11-05	1.3125
2946	INTC	1991-11-06	1.3046879768371582
2947	INTC	1991-11-07	1.34375
2948	INTC	1991-11-08	1.3515629768371582
2949	INTC	1991-11-11	1.34375
2950	INTC	1991-11-12	1.3515629768371582
2951	INTC	1991-11-13	1.3515629768371582
2952	INTC	1991-11-14	1.3515629768371582
2953	INTC	1991-11-15	1.28125
2954	INTC	1991-11-18	1.3046879768371582
2955	INTC	1991-11-19	1.3046879768371582
2956	INTC	1991-11-20	1.2890629768371582
2957	INTC	1991-11-21	1.2890629768371582
2958	INTC	1991-11-22	1.28125
2959	INTC	1991-11-25	1.2578129768371582
2960	INTC	1991-11-26	1.28125
2961	INTC	1991-11-27	1.285156011581421
2962	INTC	1991-11-29	1.28125
2963	INTC	1991-12-02	1.308593988418579
2964	INTC	1991-12-03	1.296875
2965	INTC	1991-12-04	1.292968988418579
2966	INTC	1991-12-05	1.2890629768371582
2967	INTC	1991-12-06	1.3046879768371582
2968	INTC	1991-12-09	1.3203129768371582
2969	INTC	1991-12-10	1.34375
2970	INTC	1991-12-11	1.332031011581421
2971	INTC	1991-12-12	1.359375
2972	INTC	1991-12-13	1.3828129768371582
2973	INTC	1991-12-16	1.40625
2974	INTC	1991-12-17	1.390625
2975	INTC	1991-12-18	1.402343988418579
2976	INTC	1991-12-19	1.328125
2977	INTC	1991-12-20	1.328125
2978	INTC	1991-12-23	1.375
2979	INTC	1991-12-24	1.4140629768371582
2980	INTC	1991-12-26	1.484375
2981	INTC	1991-12-27	1.484375
2982	INTC	1991-12-30	1.5234379768371582
2983	INTC	1991-12-31	1.53125
2984	INTC	1992-01-02	1.5703129768371582
2985	INTC	1992-01-03	1.5625
2986	INTC	1992-01-06	1.5390629768371582
2987	INTC	1992-01-07	1.609375
2988	INTC	1992-01-08	1.6328129768371582
2989	INTC	1992-01-09	1.671875
2990	INTC	1992-01-10	1.6484379768371582
2991	INTC	1992-01-13	1.671875
2992	INTC	1992-01-14	1.703125
2993	INTC	1992-01-15	1.75
2994	INTC	1992-01-16	1.90625
2995	INTC	1992-01-17	1.953125
2996	INTC	1992-01-20	1.921875
2997	INTC	1992-01-21	1.859375
2998	INTC	1992-01-22	1.9140629768371582
2999	INTC	1992-01-23	1.933593988418579
3000	INTC	1992-01-24	1.949218988418579
3001	INTC	1992-01-27	1.917968988418579
3002	INTC	1992-01-28	1.957031011581421
3003	INTC	1992-01-29	1.890625
3004	INTC	1992-01-30	1.894531011581421
3005	INTC	1992-01-31	1.871093988418579
3006	INTC	1992-02-03	1.8671879768371582
3007	INTC	1992-02-04	1.957031011581421
3008	INTC	1992-02-05	1.9609379768371582
3009	INTC	1992-02-06	1.949218988418579
3010	INTC	1992-02-07	2.015625
3011	INTC	1992-02-10	2.039062976837158
3012	INTC	1992-02-11	2.046875
3013	INTC	1992-02-12	2.125
3014	INTC	1992-02-13	2.140625
3015	INTC	1992-02-14	2.097656011581421
3016	INTC	1992-02-18	2.015625
3017	INTC	1992-02-19	1.9921879768371582
3018	INTC	1992-02-20	2.0625
3019	INTC	1992-02-21	2.117187976837158
3020	INTC	1992-02-24	2.042968988418579
3021	INTC	1992-02-25	1.9921879768371582
3022	INTC	1992-02-26	2.046875
3023	INTC	1992-02-27	2.015625
3024	INTC	1992-02-28	1.984375
3025	INTC	1992-03-02	2.054687976837158
3026	INTC	1992-03-03	2.027343988418579
3027	INTC	1992-03-04	1.9921879768371582
3028	INTC	1992-03-05	1.984375
3029	INTC	1992-03-06	1.9453129768371582
3030	INTC	1992-03-09	1.9453129768371582
3031	INTC	1992-03-10	2.015625
3032	INTC	1992-03-11	1.953125
3033	INTC	1992-03-12	2.0
3034	INTC	1992-03-13	2.0
3035	INTC	1992-03-16	2.042968988418579
3036	INTC	1992-03-17	2.054687976837158
3037	INTC	1992-03-18	2.082031011581421
3038	INTC	1992-03-19	2.050781011581421
3039	INTC	1992-03-20	2.03125
3040	INTC	1992-03-23	1.9765629768371582
3041	INTC	1992-03-24	1.9140629768371582
3042	INTC	1992-03-25	1.8828129768371582
3043	INTC	1992-03-26	1.8359379768371582
3044	INTC	1992-03-27	1.7265629768371582
3045	INTC	1992-03-30	1.6640629768371582
3046	INTC	1992-03-31	1.7265629768371582
3047	INTC	1992-04-01	1.7421879768371582
3048	INTC	1992-04-02	1.7265629768371582
3049	INTC	1992-04-03	1.7109379768371582
3050	INTC	1992-04-06	1.808593988418579
3051	INTC	1992-04-07	1.7578129768371582
3052	INTC	1992-04-08	1.796875
3053	INTC	1992-04-09	1.7890629768371582
3054	INTC	1992-04-10	1.597656011581421
3055	INTC	1992-04-13	1.558593988418579
3056	INTC	1992-04-14	1.6328129768371582
3057	INTC	1992-04-15	1.671875
3058	INTC	1992-04-16	1.6328129768371582
3059	INTC	1992-04-20	1.59375
3060	INTC	1992-04-21	1.578125
3061	INTC	1992-04-22	1.6328129768371582
3062	INTC	1992-04-23	1.625
3063	INTC	1992-04-24	1.6171879768371582
3064	INTC	1992-04-27	1.59375
3065	INTC	1992-04-28	1.5859379768371582
3066	INTC	1992-04-29	1.628906011581421
3067	INTC	1992-04-30	1.671875
3068	INTC	1992-05-01	1.644531011581421
3069	INTC	1992-05-04	1.640625
3070	INTC	1992-05-05	1.699218988418579
3071	INTC	1992-05-06	1.6796879768371582
3072	INTC	1992-05-07	1.6796879768371582
3073	INTC	1992-05-08	1.667968988418579
3074	INTC	1992-05-11	1.660156011581421
3075	INTC	1992-05-12	1.613281011581421
3076	INTC	1992-05-13	1.6015629768371582
3077	INTC	1992-05-14	1.53125
3078	INTC	1992-05-15	1.5078129768371582
3079	INTC	1992-05-18	1.4765629768371582
3080	INTC	1992-05-19	1.46875
3081	INTC	1992-05-20	1.496093988418579
3082	INTC	1992-05-21	1.484375
3083	INTC	1992-05-22	1.515625
3084	INTC	1992-05-26	1.4921879768371582
3085	INTC	1992-05-27	1.546875
3086	INTC	1992-05-28	1.578125
3087	INTC	1992-05-29	1.5625
3088	INTC	1992-06-01	1.59375
3089	INTC	1992-06-02	1.597656011581421
3090	INTC	1992-06-03	1.609375
3091	INTC	1992-06-04	1.5703129768371582
3092	INTC	1992-06-05	1.5625
3093	INTC	1992-06-08	1.582031011581421
3094	INTC	1992-06-09	1.589843988418579
3095	INTC	1992-06-10	1.566406011581421
3096	INTC	1992-06-11	1.5625
3097	INTC	1992-06-12	1.546875
3098	INTC	1992-06-15	1.515625
3099	INTC	1992-06-16	1.515625
3100	INTC	1992-06-17	1.4921879768371582
3101	INTC	1992-06-18	1.59375
3102	INTC	1992-06-19	1.6484379768371582
3103	INTC	1992-06-22	1.6875
3104	INTC	1992-06-23	1.71875
3105	INTC	1992-06-24	1.7109379768371582
3106	INTC	1992-06-25	1.699218988418579
3107	INTC	1992-06-26	1.7265629768371582
3108	INTC	1992-06-29	1.8046879768371582
3109	INTC	1992-06-30	1.78125
3110	INTC	1992-07-01	1.8125
3111	INTC	1992-07-02	1.746093988418579
3112	INTC	1992-07-06	1.78125
3113	INTC	1992-07-07	1.753906011581421
3114	INTC	1992-07-08	1.78125
3115	INTC	1992-07-09	1.796875
3116	INTC	1992-07-10	1.765625
3117	INTC	1992-07-13	1.7734379768371582
3118	INTC	1992-07-14	1.8203129768371582
3119	INTC	1992-07-15	1.8203129768371582
3120	INTC	1992-07-16	1.8125
3121	INTC	1992-07-17	1.75
3122	INTC	1992-07-20	1.7421879768371582
3123	INTC	1992-07-21	1.765625
3124	INTC	1992-07-22	1.7265629768371582
3125	INTC	1992-07-23	1.796875
3126	INTC	1992-07-24	1.8203129768371582
3127	INTC	1992-07-27	1.7734379768371582
3128	INTC	1992-07-28	1.8515629768371582
3129	INTC	1992-07-29	1.8359379768371582
3130	INTC	1992-07-30	1.84375
3131	INTC	1992-07-31	1.8671879768371582
3132	INTC	1992-08-03	1.902343988418579
3133	INTC	1992-08-04	1.894531011581421
3134	INTC	1992-08-05	1.855468988418579
3135	INTC	1992-08-06	1.828125
3136	INTC	1992-08-07	1.832031011581421
3137	INTC	1992-08-10	1.847656011581421
3138	INTC	1992-08-11	1.84375
3139	INTC	1992-08-12	1.8046879768371582
3140	INTC	1992-08-13	1.828125
3141	INTC	1992-08-14	1.863281011581421
3142	INTC	1992-08-17	1.828125
3143	INTC	1992-08-18	1.8046879768371582
3144	INTC	1992-08-19	1.75
3145	INTC	1992-08-20	1.785156011581421
3146	INTC	1992-08-21	1.765625
3147	INTC	1992-08-24	1.722656011581421
3148	INTC	1992-08-25	1.7578129768371582
3149	INTC	1992-08-26	1.78125
3150	INTC	1992-08-27	1.8046879768371582
3151	INTC	1992-08-28	1.8046879768371582
3152	INTC	1992-08-31	1.8125
3153	INTC	1992-09-01	1.847656011581421
3154	INTC	1992-09-02	1.8984379768371582
3155	INTC	1992-09-03	1.9453129768371582
3156	INTC	1992-09-04	1.9140629768371582
3157	INTC	1992-09-08	1.90625
3158	INTC	1992-09-09	1.96875
3159	INTC	1992-09-10	2.007812976837158
3160	INTC	1992-09-11	2.0
3161	INTC	1992-09-14	2.046875
3162	INTC	1992-09-15	1.9921879768371582
3163	INTC	1992-09-16	1.9921879768371582
3164	INTC	1992-09-17	2.015625
3165	INTC	1992-09-18	2.039062976837158
3166	INTC	1992-09-21	2.027343988418579
3167	INTC	1992-09-22	2.007812976837158
3168	INTC	1992-09-23	2.082031011581421
3169	INTC	1992-09-24	2.0625
3170	INTC	1992-09-25	2.023437976837158
3171	INTC	1992-09-28	2.039062976837158
3172	INTC	1992-09-29	2.046875
3173	INTC	1992-09-30	2.054687976837158
3174	INTC	1992-10-01	1.9921879768371582
3175	INTC	1992-10-02	1.953125
3176	INTC	1992-10-05	1.988281011581421
3177	INTC	1992-10-06	2.046875
3178	INTC	1992-10-07	2.054687976837158
3179	INTC	1992-10-08	2.070312976837158
3180	INTC	1992-10-09	2.078125
3181	INTC	1992-10-12	2.058593988418579
3182	INTC	1992-10-13	2.019531011581421
3183	INTC	1992-10-14	1.972656011581421
3184	INTC	1992-10-15	2.0
3185	INTC	1992-10-16	1.9765629768371582
3186	INTC	1992-10-19	2.058593988418579
3187	INTC	1992-10-20	2.085937976837158
3188	INTC	1992-10-21	2.15625
3189	INTC	1992-10-22	2.117187976837158
3190	INTC	1992-10-23	2.097656011581421
3191	INTC	1992-10-26	2.140625
3192	INTC	1992-10-27	2.101562976837158
3193	INTC	1992-10-28	2.101562976837158
3194	INTC	1992-10-29	2.078125
3195	INTC	1992-10-30	2.109375
3196	INTC	1992-11-02	2.117187976837158
3197	INTC	1992-11-03	2.101562976837158
3198	INTC	1992-11-04	2.113281011581421
3199	INTC	1992-11-05	2.1875
3200	INTC	1992-11-06	2.15625
3201	INTC	1992-11-09	2.164062976837158
3202	INTC	1992-11-10	2.183593988418579
3203	INTC	1992-11-11	2.199218988418579
3204	INTC	1992-11-12	2.164062976837158
3205	INTC	1992-11-13	2.195312976837158
3206	INTC	1992-11-16	2.148437976837158
3207	INTC	1992-11-17	2.117187976837158
3208	INTC	1992-11-18	2.171875
3209	INTC	1992-11-19	2.179687976837158
3210	INTC	1992-11-20	2.203125
3211	INTC	1992-11-23	2.179687976837158
3212	INTC	1992-11-24	2.195312976837158
3213	INTC	1992-11-25	2.203125
3214	INTC	1992-11-27	2.21875
3215	INTC	1992-11-30	2.234375
3216	INTC	1992-12-01	2.28125
3217	INTC	1992-12-02	2.289062976837158
3218	INTC	1992-12-03	2.414062976837158
3219	INTC	1992-12-04	2.460937976837158
3220	INTC	1992-12-07	2.46875
3221	INTC	1992-12-08	2.445312976837158
3222	INTC	1992-12-09	2.484375
3223	INTC	1992-12-10	2.515625
3224	INTC	1992-12-11	2.464843988418579
3225	INTC	1992-12-14	2.4375
3226	INTC	1992-12-15	2.417968988418579
3227	INTC	1992-12-16	2.609375
3228	INTC	1992-12-17	2.703125
3229	INTC	1992-12-18	2.671875
3230	INTC	1992-12-21	2.8125
3231	INTC	1992-12-22	2.773437976837158
3232	INTC	1992-12-23	2.8125
3233	INTC	1992-12-24	2.8125
3234	INTC	1992-12-28	2.824218988418579
3235	INTC	1992-12-29	2.78125
3236	INTC	1992-12-30	2.75
3237	INTC	1992-12-31	2.71875
3238	INTC	1993-01-04	2.703125
3239	INTC	1993-01-05	2.84375
3240	INTC	1993-01-06	3.082031011581421
3241	INTC	1993-01-07	3.113281011581421
3242	INTC	1993-01-08	3.085937976837158
3243	INTC	1993-01-11	3.199218988418579
3244	INTC	1993-01-12	3.1875
3245	INTC	1993-01-13	3.441406011581421
3246	INTC	1993-01-14	3.523437976837158
3247	INTC	1993-01-15	3.492187976837158
3248	INTC	1993-01-18	3.644531011581421
3249	INTC	1993-01-19	3.585937976837158
3250	INTC	1993-01-20	3.519531011581421
3251	INTC	1993-01-21	3.5
3252	INTC	1993-01-22	3.484375
3253	INTC	1993-01-25	3.523437976837158
3254	INTC	1993-01-26	3.574218988418579
3255	INTC	1993-01-27	3.519531011581421
3256	INTC	1993-01-28	3.40625
3257	INTC	1993-01-29	3.335937976837158
3258	INTC	1993-02-01	3.476562976837158
3259	INTC	1993-02-02	3.476562976837158
3260	INTC	1993-02-03	3.402343988418579
3261	INTC	1993-02-04	3.414062976837158
3262	INTC	1993-02-05	3.339843988418579
3263	INTC	1993-02-08	3.316406011581421
3264	INTC	1993-02-09	3.453125
3265	INTC	1993-02-10	3.578125
3266	INTC	1993-02-11	3.511718988418579
3267	INTC	1993-02-12	3.46875
3268	INTC	1993-02-16	3.308593988418579
3269	INTC	1993-02-17	3.390625
3270	INTC	1993-02-18	3.4375
3271	INTC	1993-02-19	3.605468988418579
3272	INTC	1993-02-22	3.578125
3273	INTC	1993-02-23	3.539062976837158
3274	INTC	1993-02-24	3.679687976837158
3275	INTC	1993-02-25	3.6875
3276	INTC	1993-02-26	3.640625
3277	INTC	1993-03-01	3.601562976837158
3278	INTC	1993-03-02	3.734375
3279	INTC	1993-03-03	3.746093988418579
3280	INTC	1993-03-04	3.707031011581421
3281	INTC	1993-03-05	3.617187976837158
3282	INTC	1993-03-08	3.71875
3283	INTC	1993-03-09	3.6875
3284	INTC	1993-03-10	3.660156011581421
3285	INTC	1993-03-11	3.652343988418579
3286	INTC	1993-03-12	3.675781011581421
3287	INTC	1993-03-15	3.707031011581421
3288	INTC	1993-03-16	3.742187976837158
3289	INTC	1993-03-17	3.585937976837158
3290	INTC	1993-03-18	3.617187976837158
3291	INTC	1993-03-19	3.554687976837158
3292	INTC	1993-03-22	3.53125
3293	INTC	1993-03-23	3.515625
3294	INTC	1993-03-24	3.570312976837158
3295	INTC	1993-03-25	3.605468988418579
3296	INTC	1993-03-26	3.566406011581421
3297	INTC	1993-03-29	3.570312976837158
3298	INTC	1993-03-30	3.609375
3299	INTC	1993-03-31	3.59375
3300	INTC	1993-04-01	3.484375
3301	INTC	1993-04-02	3.359375
3302	INTC	1993-04-05	3.441406011581421
3303	INTC	1993-04-06	3.484375
3304	INTC	1993-04-07	3.5625
3305	INTC	1993-04-08	3.53125
3306	INTC	1993-04-12	3.671875
3307	INTC	1993-04-13	3.519531011581421
3308	INTC	1993-04-14	3.523437976837158
3309	INTC	1993-04-15	3.488281011581421
3310	INTC	1993-04-16	3.4375
3311	INTC	1993-04-19	3.054687976837158
3312	INTC	1993-04-20	3.15625
3313	INTC	1993-04-21	3.210937976837158
3314	INTC	1993-04-22	3.0
3315	INTC	1993-04-23	2.898437976837158
3316	INTC	1993-04-26	2.730468988418579
3317	INTC	1993-04-27	2.875
3318	INTC	1993-04-28	2.953125
3319	INTC	1993-04-29	2.992187976837158
3320	INTC	1993-04-30	2.972656011581421
3321	INTC	1993-05-03	3.03125
3322	INTC	1993-05-04	3.167968988418579
3323	INTC	1993-05-05	3.171875
3324	INTC	1993-05-06	3.164062976837158
3325	INTC	1993-05-07	3.1875
3326	INTC	1993-05-10	3.203125
3327	INTC	1993-05-11	3.109375
3328	INTC	1993-05-12	3.0625
3329	INTC	1993-05-13	3.058593988418579
3330	INTC	1993-05-14	3.046875
3331	INTC	1993-05-17	3.09375
3332	INTC	1993-05-18	3.164062976837158
3333	INTC	1993-05-19	3.265625
3334	INTC	1993-05-20	3.257812976837158
3335	INTC	1993-05-21	3.234375
3336	INTC	1993-05-24	3.25
3337	INTC	1993-05-25	3.242187976837158
3338	INTC	1993-05-26	3.453125
3339	INTC	1993-05-27	3.523437976837158
3340	INTC	1993-05-28	3.464843988418579
3341	INTC	1993-06-01	3.609375
3342	INTC	1993-06-02	3.585937976837158
3343	INTC	1993-06-03	3.558593988418579
3344	INTC	1993-06-04	3.523437976837158
3345	INTC	1993-06-07	3.632812976837158
3346	INTC	1993-06-08	3.539062976837158
3347	INTC	1993-06-09	3.492187976837158
3348	INTC	1993-06-10	3.414062976837158
3349	INTC	1993-06-11	3.53125
3350	INTC	1993-06-14	3.570312976837158
3351	INTC	1993-06-15	3.609375
3352	INTC	1993-06-16	3.53125
3353	INTC	1993-06-17	3.507812976837158
3354	INTC	1993-06-18	3.460937976837158
3355	INTC	1993-06-21	3.546875
3356	INTC	1993-06-22	3.46875
3357	INTC	1993-06-23	3.4375
3358	INTC	1993-06-24	3.359375
3359	INTC	1993-06-25	3.414062976837158
3360	INTC	1993-06-28	3.5
3361	INTC	1993-06-29	3.53125
3362	INTC	1993-06-30	3.4375
3363	INTC	1993-07-01	3.375
3364	INTC	1993-07-02	3.367187976837158
3365	INTC	1993-07-06	3.328125
3366	INTC	1993-07-07	3.289062976837158
3367	INTC	1993-07-08	3.421875
3368	INTC	1993-07-09	3.5
3369	INTC	1993-07-12	3.476562976837158
3370	INTC	1993-07-13	3.40625
3371	INTC	1993-07-14	3.335937976837158
3372	INTC	1993-07-15	3.296875
3373	INTC	1993-07-16	3.15625
3374	INTC	1993-07-19	3.179687976837158
3375	INTC	1993-07-20	3.25
3376	INTC	1993-07-21	3.195312976837158
3377	INTC	1993-07-22	3.125
3378	INTC	1993-07-23	3.234375
3379	INTC	1993-07-26	3.304687976837158
3380	INTC	1993-07-27	3.3125
3381	INTC	1993-07-28	3.351562976837158
3382	INTC	1993-07-29	3.3125
3383	INTC	1993-07-30	3.265625
3384	INTC	1993-08-02	3.289062976837158
3385	INTC	1993-08-03	3.3125
3386	INTC	1993-08-04	3.4375
3387	INTC	1993-08-05	3.484375
3388	INTC	1993-08-06	3.578125
3389	INTC	1993-08-09	3.609375
3390	INTC	1993-08-10	3.554687976837158
3391	INTC	1993-08-11	3.671875
3392	INTC	1993-08-12	3.679687976837158
3393	INTC	1993-08-13	3.734375
3394	INTC	1993-08-16	4.023437976837158
3395	INTC	1993-08-17	4.0625
3396	INTC	1993-08-18	4.09375
3397	INTC	1993-08-19	4.0
3398	INTC	1993-08-20	3.984375
3399	INTC	1993-08-23	4.015625
3400	INTC	1993-08-24	3.96875
3401	INTC	1993-08-25	3.90625
3402	INTC	1993-08-26	3.960937976837158
3403	INTC	1993-08-27	3.976562976837158
3404	INTC	1993-08-30	4.0
3405	INTC	1993-08-31	4.015625
3406	INTC	1993-09-01	3.96875
3407	INTC	1993-09-02	3.9375
3408	INTC	1993-09-03	3.921875
3409	INTC	1993-09-07	3.875
3410	INTC	1993-09-08	3.9375
3411	INTC	1993-09-09	4.046875
3412	INTC	1993-09-10	4.09375
3413	INTC	1993-09-13	4.046875
3414	INTC	1993-09-14	3.953125
3415	INTC	1993-09-15	4.054687976837158
3416	INTC	1993-09-16	4.0
3417	INTC	1993-09-17	4.015625
3418	INTC	1993-09-20	4.070312976837158
3419	INTC	1993-09-21	4.078125
3420	INTC	1993-09-22	4.203125
3421	INTC	1993-09-23	4.273437976837158
3422	INTC	1993-09-24	4.296875
3423	INTC	1993-09-27	4.398437976837158
3424	INTC	1993-09-28	4.546875
3425	INTC	1993-09-29	4.578125
3426	INTC	1993-09-30	4.421875
3427	INTC	1993-10-01	4.5625
3428	INTC	1993-10-04	4.546875
3429	INTC	1993-10-05	4.375
3430	INTC	1993-10-06	4.328125
3431	INTC	1993-10-07	4.296875
3432	INTC	1993-10-08	4.390625
3433	INTC	1993-10-11	4.09375
3434	INTC	1993-10-12	4.0625
3435	INTC	1993-10-13	3.96875
3436	INTC	1993-10-14	4.046875
3437	INTC	1993-10-15	4.046875
3438	INTC	1993-10-18	3.9375
3439	INTC	1993-10-19	3.890625
3440	INTC	1993-10-20	3.921875
3441	INTC	1993-10-21	4.03125
3442	INTC	1993-10-22	4.015625
3443	INTC	1993-10-25	3.96875
3444	INTC	1993-10-26	3.984375
3445	INTC	1993-10-27	4.03125
3446	INTC	1993-10-28	3.96875
3447	INTC	1993-10-29	3.953125
3448	INTC	1993-11-01	3.953125
3449	INTC	1993-11-02	3.921875
3450	INTC	1993-11-03	3.804687976837158
3451	INTC	1993-11-04	3.6875
3452	INTC	1993-11-05	3.796875
3453	INTC	1993-11-08	3.75
3454	INTC	1993-11-09	3.8125
3455	INTC	1993-11-10	3.96875
3456	INTC	1993-11-11	3.984375
3457	INTC	1993-11-12	3.921875
3458	INTC	1993-11-15	3.75
3459	INTC	1993-11-16	3.78125
3460	INTC	1993-11-17	3.679687976837158
3461	INTC	1993-11-18	3.617187976837158
3462	INTC	1993-11-19	3.554687976837158
3463	INTC	1993-11-22	3.59375
3464	INTC	1993-11-23	3.679687976837158
3465	INTC	1993-11-24	3.75
3466	INTC	1993-11-26	3.765625
3467	INTC	1993-11-29	3.742187976837158
3468	INTC	1993-11-30	3.84375
3469	INTC	1993-12-01	3.921875
3470	INTC	1993-12-02	3.9375
3471	INTC	1993-12-03	3.96875
3472	INTC	1993-12-06	3.71875
3473	INTC	1993-12-07	3.710937976837158
3474	INTC	1993-12-08	3.71875
3475	INTC	1993-12-09	3.625
3476	INTC	1993-12-10	3.515625
3477	INTC	1993-12-13	3.59375
3478	INTC	1993-12-14	3.59375
3479	INTC	1993-12-15	3.671875
3480	INTC	1993-12-16	3.671875
3481	INTC	1993-12-17	3.625
3482	INTC	1993-12-20	3.65625
3483	INTC	1993-12-21	3.71875
3484	INTC	1993-12-22	3.859375
3485	INTC	1993-12-23	3.882812976837158
3486	INTC	1993-12-27	3.921875
3487	INTC	1993-12-28	4.0
3488	INTC	1993-12-29	3.945312976837158
3489	INTC	1993-12-30	3.9375
3490	INTC	1993-12-31	3.875
3491	INTC	1994-01-03	3.828125
3492	INTC	1994-01-04	3.984375
3493	INTC	1994-01-05	4.015625
3494	INTC	1994-01-06	4.0
3495	INTC	1994-01-07	4.117187976837158
3496	INTC	1994-01-10	4.1875
3497	INTC	1994-01-11	4.171875
3498	INTC	1994-01-12	4.273437976837158
3499	INTC	1994-01-13	4.25
3500	INTC	1994-01-14	4.28125
3501	INTC	1994-01-17	4.140625
3502	INTC	1994-01-18	4.203125
3503	INTC	1994-01-19	3.90625
3504	INTC	1994-01-20	3.984375
3505	INTC	1994-01-21	4.070312976837158
3506	INTC	1994-01-24	4.09375
3507	INTC	1994-01-25	4.070312976837158
3508	INTC	1994-01-26	3.976562976837158
3509	INTC	1994-01-27	4.015625
3510	INTC	1994-01-28	4.070312976837158
3511	INTC	1994-01-31	4.078125
3512	INTC	1994-02-01	4.039062976837158
3513	INTC	1994-02-02	4.078125
3514	INTC	1994-02-03	3.953125
3515	INTC	1994-02-04	3.859375
3516	INTC	1994-02-07	3.875
3517	INTC	1994-02-08	3.96875
3518	INTC	1994-02-09	3.992187976837158
3519	INTC	1994-02-10	3.945312976837158
3520	INTC	1994-02-11	3.984375
3521	INTC	1994-02-14	3.992187976837158
3522	INTC	1994-02-15	4.0625
3523	INTC	1994-02-16	4.1875
3524	INTC	1994-02-17	4.15625
3525	INTC	1994-02-18	4.171875
3526	INTC	1994-02-22	4.296875
3527	INTC	1994-02-23	4.289062976837158
3528	INTC	1994-02-24	4.234375
3529	INTC	1994-02-25	4.265625
3530	INTC	1994-02-28	4.296875
3531	INTC	1994-03-01	4.171875
3532	INTC	1994-03-02	4.164062976837158
3533	INTC	1994-03-03	4.25
3534	INTC	1994-03-04	4.351562976837158
3535	INTC	1994-03-07	4.453125
3536	INTC	1994-03-08	4.421875
3537	INTC	1994-03-09	4.476562976837158
3538	INTC	1994-03-10	4.382812976837158
3539	INTC	1994-03-11	4.289062976837158
3540	INTC	1994-03-14	4.375
3541	INTC	1994-03-15	4.453125
3542	INTC	1994-03-16	4.492187976837158
3543	INTC	1994-03-17	4.515625
3544	INTC	1994-03-18	4.5
3545	INTC	1994-03-21	4.515625
3546	INTC	1994-03-22	4.5
3547	INTC	1994-03-23	4.46875
3548	INTC	1994-03-24	4.390625
3549	INTC	1994-03-25	4.359375
3550	INTC	1994-03-28	4.289062976837158
3551	INTC	1994-03-29	4.140625
3552	INTC	1994-03-30	4.140625
3553	INTC	1994-03-31	4.21875
3554	INTC	1994-04-04	4.203125
3555	INTC	1994-04-05	4.296875
3556	INTC	1994-04-06	4.351562976837158
3557	INTC	1994-04-07	4.414062976837158
3558	INTC	1994-04-08	4.335937976837158
3559	INTC	1994-04-11	4.324219226837158
3560	INTC	1994-04-12	4.109375
3561	INTC	1994-04-13	3.984375
3562	INTC	1994-04-14	3.742187976837158
3563	INTC	1994-04-15	3.734375
3564	INTC	1994-04-18	3.65625
3565	INTC	1994-04-19	3.59375
3566	INTC	1994-04-20	3.59375
3567	INTC	1994-04-21	3.765625
3568	INTC	1994-04-22	3.773437976837158
3569	INTC	1994-04-25	3.929687976837158
3570	INTC	1994-04-26	3.953125
3571	INTC	1994-04-28	3.855468988418579
3572	INTC	1994-04-29	3.8125
3573	INTC	1994-05-02	3.78125
3574	INTC	1994-05-03	3.710937976837158
3575	INTC	1994-05-04	3.660156011581421
3576	INTC	1994-05-05	3.691406011581421
3577	INTC	1994-05-06	3.730468988418579
3578	INTC	1994-05-09	3.664062976837158
3579	INTC	1994-05-10	3.71875
3580	INTC	1994-05-11	3.71875
3581	INTC	1994-05-12	3.660156011581421
3582	INTC	1994-05-13	3.648437976837158
3583	INTC	1994-05-16	3.59375
3584	INTC	1994-05-17	3.640625
3585	INTC	1994-05-18	3.683593988418579
3586	INTC	1994-05-19	3.757812976837158
3587	INTC	1994-05-20	3.734375
3588	INTC	1994-05-23	3.71875
3589	INTC	1994-05-24	3.84375
3590	INTC	1994-05-25	3.828125
3591	INTC	1994-05-26	3.78125
3592	INTC	1994-05-27	3.835937976837158
3593	INTC	1994-05-31	3.90625
3594	INTC	1994-06-01	4.0380859375
3595	INTC	1994-06-02	4.03125
3596	INTC	1994-06-03	3.9375
3597	INTC	1994-06-06	3.855468988418579
3598	INTC	1994-06-07	3.84375
3599	INTC	1994-06-08	3.734375
3600	INTC	1994-06-09	3.6875
3601	INTC	1994-06-10	3.749022960662842
3602	INTC	1994-06-13	3.71875
3603	INTC	1994-06-14	3.828125
3604	INTC	1994-06-15	3.808593988418579
3605	INTC	1994-06-16	3.78125
3606	INTC	1994-06-17	3.75
3607	INTC	1994-06-20	3.679687976837158
3608	INTC	1994-06-21	3.625
3609	INTC	1994-06-22	3.726562976837158
3610	INTC	1994-06-23	3.648437976837158
3611	INTC	1994-06-24	3.648437976837158
3612	INTC	1994-06-27	3.734375
3613	INTC	1994-06-28	3.765625
3614	INTC	1994-06-29	3.710937976837158
3615	INTC	1994-06-30	3.65625
3616	INTC	1994-07-01	3.6875
3617	INTC	1994-07-05	3.609375
3618	INTC	1994-07-06	3.550781011581421
3619	INTC	1994-07-07	3.617187976837158
3620	INTC	1994-07-08	3.695312976837158
3621	INTC	1994-07-11	3.7568359375
3622	INTC	1994-07-12	3.757812976837158
3623	INTC	1994-07-13	3.859375
3624	INTC	1994-07-14	3.84375
3625	INTC	1994-07-15	3.71875
3626	INTC	1994-07-18	3.664062976837158
3627	INTC	1994-07-19	3.5625
3628	INTC	1994-07-20	3.53125
3629	INTC	1994-07-21	3.655272960662842
3630	INTC	1994-07-22	3.617187976837158
3631	INTC	1994-07-25	3.613281011581421
3632	INTC	1994-07-26	3.582031011581421
3633	INTC	1994-07-27	3.550781011581421
3634	INTC	1994-07-28	3.617187976837158
3635	INTC	1994-07-29	3.703125
3636	INTC	1994-08-01	3.726562976837158
3637	INTC	1994-08-02	3.71875
3638	INTC	1994-08-03	3.6875
3639	INTC	1994-08-04	3.578125
3640	INTC	1994-08-05	3.632812976837158
3641	INTC	1994-08-08	3.625
3642	INTC	1994-08-09	3.703125
3643	INTC	1994-08-10	3.734375
3644	INTC	1994-08-11	3.773437976837158
3645	INTC	1994-08-12	3.761718988418579
3646	INTC	1994-08-15	3.796875
3647	INTC	1994-08-16	3.847656011581421
3648	INTC	1994-08-17	3.984375
3649	INTC	1994-08-18	3.9599609375
3650	INTC	1994-08-19	3.964843988418579
3651	INTC	1994-08-22	3.984375
3652	INTC	1994-08-23	4.015625
3653	INTC	1994-08-24	4.011719226837158
3654	INTC	1994-08-25	4.070312976837158
3655	INTC	1994-08-26	4.125
3656	INTC	1994-08-29	4.132812976837158
3657	INTC	1994-08-30	4.1875
3658	INTC	1994-08-31	4.109375
3659	INTC	1994-09-01	4.015625
3660	INTC	1994-09-02	4.014647960662842
3661	INTC	1994-09-06	4.078125
3662	INTC	1994-09-07	4.148437976837158
3663	INTC	1994-09-08	4.179687976837158
3664	INTC	1994-09-09	4.109375
3665	INTC	1994-09-12	4.03125
3666	INTC	1994-09-13	4.078125
3667	INTC	1994-09-14	4.085937976837158
3668	INTC	1994-09-15	4.1875
3669	INTC	1994-09-16	4.179687976837158
3670	INTC	1994-09-19	4.203125
3671	INTC	1994-09-20	4.125
3672	INTC	1994-09-21	4.085937976837158
3673	INTC	1994-09-22	4.03125
3674	INTC	1994-09-23	3.953125
3675	INTC	1994-09-26	3.914062976837158
3676	INTC	1994-09-27	3.90625
3677	INTC	1994-09-28	3.84375
3678	INTC	1994-09-29	3.851562976837158
3679	INTC	1994-09-30	3.84375
3680	INTC	1994-10-03	3.765625
3681	INTC	1994-10-04	3.625
3682	INTC	1994-10-05	3.671875
3683	INTC	1994-10-06	3.683593988418579
3684	INTC	1994-10-07	3.714843988418579
3685	INTC	1994-10-10	3.777343988418579
3686	INTC	1994-10-11	3.78125
3687	INTC	1994-10-12	3.734375
3688	INTC	1994-10-13	3.679687976837158
3689	INTC	1994-10-14	3.65625
3690	INTC	1994-10-17	3.636718988418579
3691	INTC	1994-10-18	3.640625
3692	INTC	1994-10-19	3.75
3693	INTC	1994-10-20	3.792968988418579
3694	INTC	1994-10-21	3.78125
3695	INTC	1994-10-24	3.71875
3696	INTC	1994-10-25	3.683593988418579
3697	INTC	1994-10-26	3.75
3698	INTC	1994-10-27	3.78125
3699	INTC	1994-10-28	3.890625
3700	INTC	1994-10-31	3.882812976837158
3701	INTC	1994-11-01	3.835937976837158
3702	INTC	1994-11-02	3.90625
3703	INTC	1994-11-03	3.867187976837158
3704	INTC	1994-11-04	3.773437976837158
3705	INTC	1994-11-07	3.757812976837158
3706	INTC	1994-11-08	3.800781011581421
3707	INTC	1994-11-09	3.828125
3708	INTC	1994-11-10	3.820312976837158
3709	INTC	1994-11-11	3.789062976837158
3710	INTC	1994-11-14	3.890625
3711	INTC	1994-11-15	3.847656011581421
3712	INTC	1994-11-16	3.820312976837158
3713	INTC	1994-11-17	3.882812976837158
3714	INTC	1994-11-18	3.996093988418579
3715	INTC	1994-11-21	4.132812976837158
3716	INTC	1994-11-22	4.046875
3717	INTC	1994-11-23	4.070312976837158
3718	INTC	1994-11-25	3.992187976837158
3719	INTC	1994-11-28	4.078125
3720	INTC	1994-11-29	4.09375
3721	INTC	1994-11-30	3.945312976837158
3722	INTC	1994-12-01	3.914062976837158
3723	INTC	1994-12-02	3.929687976837158
3724	INTC	1994-12-05	4.007812976837158
3725	INTC	1994-12-06	4.03125
3726	INTC	1994-12-07	4.046875
3727	INTC	1994-12-08	3.921875
3728	INTC	1994-12-09	3.921875
3729	INTC	1994-12-12	3.773437976837158
3730	INTC	1994-12-13	3.78125
3731	INTC	1994-12-14	3.773437976837158
3732	INTC	1994-12-15	3.664062976837158
3733	INTC	1994-12-16	3.71875
3734	INTC	1994-12-19	3.613281011581421
3735	INTC	1994-12-20	3.828125
3736	INTC	1994-12-21	3.914062976837158
3737	INTC	1994-12-22	3.945312976837158
3738	INTC	1994-12-23	3.933593988418579
3739	INTC	1994-12-27	3.9599609375
3740	INTC	1994-12-28	3.90625
3741	INTC	1994-12-29	4.023437976837158
3742	INTC	1994-12-30	3.992187976837158
3743	INTC	1995-01-03	3.984375
3744	INTC	1995-01-04	3.976562976837158
3745	INTC	1995-01-05	4.007812976837158
3746	INTC	1995-01-06	4.0625
3747	INTC	1995-01-09	4.125
3748	INTC	1995-01-10	4.164062976837158
3749	INTC	1995-01-11	4.140625
3750	INTC	1995-01-12	4.195312976837158
3751	INTC	1995-01-13	4.257812976837158
3752	INTC	1995-01-16	4.257812976837158
3753	INTC	1995-01-17	4.1875
3754	INTC	1995-01-18	4.335937976837158
3755	INTC	1995-01-19	4.417969226837158
3756	INTC	1995-01-20	4.300780773162842
3757	INTC	1995-01-23	4.398437976837158
3758	INTC	1995-01-24	4.46875
3759	INTC	1995-01-25	4.429687976837158
3760	INTC	1995-01-26	4.402344226837158
3761	INTC	1995-01-27	4.4375
3762	INTC	1995-01-30	4.375
3763	INTC	1995-01-31	4.335937976837158
3764	INTC	1995-02-01	4.414062976837158
3765	INTC	1995-02-02	4.511719226837158
3766	INTC	1995-02-03	4.59375
3767	INTC	1995-02-06	4.601562976837158
3768	INTC	1995-02-07	4.5625
3769	INTC	1995-02-08	4.789062976837158
3770	INTC	1995-02-09	4.84375
3771	INTC	1995-02-10	4.835937976837158
3772	INTC	1995-02-13	4.820312976837158
3773	INTC	1995-02-14	4.90625
3774	INTC	1995-02-15	4.984375
3775	INTC	1995-02-16	4.992187976837158
3776	INTC	1995-02-17	4.925780773162842
3777	INTC	1995-02-21	4.9375
3778	INTC	1995-02-22	4.976562976837158
3779	INTC	1995-02-23	4.878905773162842
3780	INTC	1995-02-24	4.90625
3781	INTC	1995-02-27	4.894530773162842
3782	INTC	1995-02-28	4.984375
3783	INTC	1995-03-01	4.921875
3784	INTC	1995-03-02	4.936522960662842
3785	INTC	1995-03-03	5.117187976837158
3786	INTC	1995-03-06	5.140625
3787	INTC	1995-03-07	5.023437976837158
3788	INTC	1995-03-08	4.984375
3789	INTC	1995-03-09	5.011719226837158
3790	INTC	1995-03-10	5.03125
3791	INTC	1995-03-13	5.085937976837158
3792	INTC	1995-03-14	5.148437976837158
3793	INTC	1995-03-15	5.117187976837158
3794	INTC	1995-03-16	5.089844226837158
3795	INTC	1995-03-17	5.0556640625
3796	INTC	1995-03-20	5.210937976837158
3797	INTC	1995-03-21	5.203125
3798	INTC	1995-03-22	5.273437976837158
3799	INTC	1995-03-23	5.335937976837158
3800	INTC	1995-03-24	5.382812976837158
3801	INTC	1995-03-27	5.46875
3802	INTC	1995-03-28	5.53125
3803	INTC	1995-03-29	5.441405773162842
3804	INTC	1995-03-30	5.335937976837158
3805	INTC	1995-03-31	5.304687976837158
3806	INTC	1995-04-03	5.53125
3807	INTC	1995-04-04	5.410155773162842
3808	INTC	1995-04-05	5.414062976837158
3809	INTC	1995-04-06	5.34375
3810	INTC	1995-04-07	5.445312976837158
3811	INTC	1995-04-10	5.53125
3812	INTC	1995-04-11	5.703125
3813	INTC	1995-04-12	5.734375
3814	INTC	1995-04-13	5.9375
3815	INTC	1995-04-17	5.875
3816	INTC	1995-04-18	5.894530773162842
3817	INTC	1995-04-19	5.832030773162842
3818	INTC	1995-04-20	5.8125
3819	INTC	1995-04-21	5.804687976837158
3820	INTC	1995-04-24	6.03125
3821	INTC	1995-04-25	6.140625
3822	INTC	1995-04-26	6.226562976837158
3823	INTC	1995-04-27	6.289062976837158
3824	INTC	1995-04-28	6.398437976837158
3825	INTC	1995-05-01	6.507812976837158
3826	INTC	1995-05-02	6.5
3827	INTC	1995-05-03	6.710937976837158
3828	INTC	1995-05-04	6.867187976837158
3829	INTC	1995-05-05	6.789062976837158
3830	INTC	1995-05-08	6.976562976837158
3831	INTC	1995-05-09	6.953125
3832	INTC	1995-05-10	6.796875
3833	INTC	1995-05-11	6.828125
3834	INTC	1995-05-12	6.792969226837158
3835	INTC	1995-05-15	6.773437976837158
3836	INTC	1995-05-16	6.804687976837158
3837	INTC	1995-05-17	6.921875
3838	INTC	1995-05-18	6.921875
3839	INTC	1995-05-19	6.960937976837158
3840	INTC	1995-05-22	7.125
3841	INTC	1995-05-23	7.28125
3842	INTC	1995-05-24	7.265625
3843	INTC	1995-05-25	7.34375
3844	INTC	1995-05-26	7.242187976837158
3845	INTC	1995-05-30	6.90625
3846	INTC	1995-05-31	7.015625
3847	INTC	1995-06-01	7.171875
3848	INTC	1995-06-02	7.28125
3849	INTC	1995-06-05	7.234375
3850	INTC	1995-06-06	7.023437976837158
3851	INTC	1995-06-07	7.070312976837158
3852	INTC	1995-06-08	7.113280773162842
3853	INTC	1995-06-09	7.046875
3854	INTC	1995-06-12	6.972655773162842
3855	INTC	1995-06-13	6.9375
3856	INTC	1995-06-14	7.03125
3857	INTC	1995-06-15	7.195312976837158
3858	INTC	1995-06-16	7.257812976837158
3859	INTC	1995-06-19	7.71875
3860	INTC	1995-06-20	8.125
3861	INTC	1995-06-21	7.957030773162842
3862	INTC	1995-06-22	8.171875
3863	INTC	1995-06-23	8.203125
3864	INTC	1995-06-26	8.125
3865	INTC	1995-06-27	7.828125
3866	INTC	1995-06-28	7.890625
3867	INTC	1995-06-29	7.976562976837158
3868	INTC	1995-06-30	7.914062976837158
3869	INTC	1995-07-03	7.914062976837158
3870	INTC	1995-07-05	7.96875
3871	INTC	1995-07-06	8.179688453674316
3872	INTC	1995-07-07	8.53125
3873	INTC	1995-07-10	8.783203125
3874	INTC	1995-07-11	8.609375
3875	INTC	1995-07-12	9.03125
3876	INTC	1995-07-13	9.203125
3877	INTC	1995-07-14	9.4375
3878	INTC	1995-07-17	9.554688453674316
3879	INTC	1995-07-18	9.15625
3880	INTC	1995-07-19	8.15625
3881	INTC	1995-07-20	8.0625
3882	INTC	1995-07-21	7.867187976837158
3883	INTC	1995-07-24	8.40625
3884	INTC	1995-07-25	8.625
3885	INTC	1995-07-26	8.515625
3886	INTC	1995-07-27	8.59375
3887	INTC	1995-07-28	8.390625
3888	INTC	1995-07-31	8.125
3889	INTC	1995-08-01	7.90625
3890	INTC	1995-08-02	7.6875
3891	INTC	1995-08-03	7.765625
3892	INTC	1995-08-04	7.75
3893	INTC	1995-08-07	7.9375
3894	INTC	1995-08-08	8.09375
3895	INTC	1995-08-09	8.265625
3896	INTC	1995-08-10	8.03125
3897	INTC	1995-08-11	8.265625
3898	INTC	1995-08-14	8.296875
3899	INTC	1995-08-15	8.1875
3900	INTC	1995-08-16	8.34375
3901	INTC	1995-08-17	8.203125
3902	INTC	1995-08-18	8.109375
3903	INTC	1995-08-21	7.53125
3904	INTC	1995-08-22	7.78125
3905	INTC	1995-08-23	7.796875
3906	INTC	1995-08-24	7.628905773162842
3907	INTC	1995-08-25	7.546875
3908	INTC	1995-08-28	7.328125
3909	INTC	1995-08-29	7.359375
3910	INTC	1995-08-30	7.546875
3911	INTC	1995-08-31	7.671875
3912	INTC	1995-09-01	7.609375
3913	INTC	1995-09-05	7.960937976837158
3914	INTC	1995-09-06	7.8125
3915	INTC	1995-09-07	8.125
3916	INTC	1995-09-08	8.203125
3917	INTC	1995-09-11	8.203125
3918	INTC	1995-09-12	8.109375
3919	INTC	1995-09-13	8.109375
3920	INTC	1995-09-14	7.960937976837158
3921	INTC	1995-09-15	7.765625
3922	INTC	1995-09-18	7.859375
3923	INTC	1995-09-19	7.835937976837158
3924	INTC	1995-09-20	7.835937976837158
3925	INTC	1995-09-21	7.642578125
3926	INTC	1995-09-22	7.5625
3927	INTC	1995-09-25	7.5
3928	INTC	1995-09-26	7.46875
3929	INTC	1995-09-27	7.414062976837158
3930	INTC	1995-09-28	7.734375
3931	INTC	1995-09-29	7.515625
3932	INTC	1995-10-02	7.390625
3933	INTC	1995-10-03	7.476562976837158
3934	INTC	1995-10-04	7.335937976837158
3935	INTC	1995-10-05	7.609375
3936	INTC	1995-10-06	7.75
3937	INTC	1995-10-09	7.515625
3938	INTC	1995-10-10	7.703125
3939	INTC	1995-10-11	7.859375
3940	INTC	1995-10-12	7.96875
3941	INTC	1995-10-13	7.84375
3942	INTC	1995-10-16	7.890625
3943	INTC	1995-10-17	8.1875
3944	INTC	1995-10-18	8.46875
3945	INTC	1995-10-19	8.5
3946	INTC	1995-10-20	8.390625
3947	INTC	1995-10-23	8.4375
3948	INTC	1995-10-24	8.484375
3949	INTC	1995-10-25	8.3125
3950	INTC	1995-10-26	8.304688453674316
3951	INTC	1995-10-27	8.484375
3952	INTC	1995-10-30	8.71875
3953	INTC	1995-10-31	8.734375
3954	INTC	1995-11-01	8.851563453674316
3955	INTC	1995-11-02	9.109375
3956	INTC	1995-11-03	9.0625
3957	INTC	1995-11-06	8.851563453674316
3958	INTC	1995-11-07	8.296875
3959	INTC	1995-11-08	8.242188453674316
3960	INTC	1995-11-09	8.625
3961	INTC	1995-11-10	8.53125
3962	INTC	1995-11-13	8.390625
3963	INTC	1995-11-14	8.140625
3964	INTC	1995-11-15	8.09375
3965	INTC	1995-11-16	7.859375
3966	INTC	1995-11-17	7.84375
3967	INTC	1995-11-20	7.765625
3968	INTC	1995-11-21	7.875
3969	INTC	1995-11-22	7.734375
3970	INTC	1995-11-24	7.875
3971	INTC	1995-11-27	7.5
3972	INTC	1995-11-28	7.96875
3973	INTC	1995-11-29	7.875
3974	INTC	1995-11-30	7.609375
3975	INTC	1995-12-01	7.625
3976	INTC	1995-12-04	7.71875
3977	INTC	1995-12-05	7.671875
3978	INTC	1995-12-06	7.632812976837158
3979	INTC	1995-12-07	7.6875
3980	INTC	1995-12-08	7.90625
3981	INTC	1995-12-11	7.9375
3982	INTC	1995-12-12	7.78125
3983	INTC	1995-12-13	7.828125
3984	INTC	1995-12-14	7.5
3985	INTC	1995-12-15	7.28125
3986	INTC	1995-12-18	7.15625
3987	INTC	1995-12-19	7.546875
3988	INTC	1995-12-20	7.453125
3989	INTC	1995-12-21	7.4375
3990	INTC	1995-12-22	7.375
3991	INTC	1995-12-26	7.421875
3992	INTC	1995-12-27	7.359375
3993	INTC	1995-12-28	7.140625
3994	INTC	1995-12-29	7.09375
3995	INTC	1996-01-02	7.328125
3996	INTC	1996-01-03	7.21875
3997	INTC	1996-01-04	7.1875
3998	INTC	1996-01-05	7.1875
3999	INTC	1996-01-08	7.203125
4000	INTC	1996-01-09	6.875
4001	INTC	1996-01-10	6.765625
4002	INTC	1996-01-11	7.109375
4003	INTC	1996-01-12	7.078125
4004	INTC	1996-01-15	6.671875
4005	INTC	1996-01-16	6.96875
4006	INTC	1996-01-17	6.25
4007	INTC	1996-01-18	6.375
4008	INTC	1996-01-19	6.421875
4009	INTC	1996-01-22	6.5
4010	INTC	1996-01-23	6.585937976837158
4011	INTC	1996-01-24	6.84375
4012	INTC	1996-01-25	6.828125
4013	INTC	1996-01-26	6.875
4014	INTC	1996-01-29	6.804687976837158
4015	INTC	1996-01-30	6.765625
4016	INTC	1996-01-31	6.904296875
4017	INTC	1996-02-01	7.03125
4018	INTC	1996-02-02	7.09375
4019	INTC	1996-02-05	7.3125
4020	INTC	1996-02-06	7.4375
4021	INTC	1996-02-07	7.28125
4022	INTC	1996-02-08	7.234375
4023	INTC	1996-02-09	7.25
4024	INTC	1996-02-12	7.279296875
4025	INTC	1996-02-13	7.140625
4026	INTC	1996-02-14	7.25
4027	INTC	1996-02-15	7.1875
4028	INTC	1996-02-16	7.195312976837158
4029	INTC	1996-02-20	7.234375
4030	INTC	1996-02-21	7.40625
4031	INTC	1996-02-22	7.625
4032	INTC	1996-02-23	7.601562976837158
4033	INTC	1996-02-26	7.546875
4034	INTC	1996-02-27	7.53125
4035	INTC	1996-02-28	7.59375
4036	INTC	1996-02-29	7.351562976837158
4037	INTC	1996-03-01	7.007812976837158
4038	INTC	1996-03-04	6.859375
4039	INTC	1996-03-05	6.921875
4040	INTC	1996-03-06	6.65625
4041	INTC	1996-03-07	6.640625
4042	INTC	1996-03-08	6.6875
4043	INTC	1996-03-11	6.90625
4044	INTC	1996-03-12	6.859375
4045	INTC	1996-03-13	7.015625
4046	INTC	1996-03-14	7.015625
4047	INTC	1996-03-15	7.359375
4048	INTC	1996-03-18	7.4375
4049	INTC	1996-03-19	7.34375
4050	INTC	1996-03-20	6.9375
4051	INTC	1996-03-21	6.984375
4052	INTC	1996-03-22	7.015625
4053	INTC	1996-03-25	6.861328125
4054	INTC	1996-03-26	7.015625
4055	INTC	1996-03-27	7.078125
4056	INTC	1996-03-28	7.046875
4057	INTC	1996-03-29	7.109375
4058	INTC	1996-04-01	7.140625
4059	INTC	1996-04-02	7.109375
4060	INTC	1996-04-03	7.203125
4061	INTC	1996-04-04	7.40625
4062	INTC	1996-04-08	7.578125
4063	INTC	1996-04-09	7.734375
4064	INTC	1996-04-10	7.71875
4065	INTC	1996-04-11	7.554687976837158
4066	INTC	1996-04-12	7.453125
4067	INTC	1996-04-15	7.578125
4068	INTC	1996-04-16	8.109375
4069	INTC	1996-04-17	8.023438453674316
4070	INTC	1996-04-18	8.21875
4071	INTC	1996-04-19	8.15625
4072	INTC	1996-04-22	8.46875
4073	INTC	1996-04-23	8.513671875
4074	INTC	1996-04-24	8.78125
4075	INTC	1996-04-25	8.703125
4076	INTC	1996-04-26	8.65625
4077	INTC	1996-04-29	8.515625
4078	INTC	1996-04-30	8.46875
4079	INTC	1996-05-01	8.484375
4080	INTC	1996-05-02	8.5
4081	INTC	1996-05-03	8.585938453674316
4082	INTC	1996-05-06	8.59375
4083	INTC	1996-05-07	8.484375
4084	INTC	1996-05-08	8.59375
4085	INTC	1996-05-09	8.578125
4086	INTC	1996-05-10	8.640625
4087	INTC	1996-05-13	8.96875
4088	INTC	1996-05-14	9.109375
4089	INTC	1996-05-15	9.046875
4090	INTC	1996-05-16	8.984375
4091	INTC	1996-05-17	8.890625
4092	INTC	1996-05-20	8.875
4093	INTC	1996-05-21	8.78125
4094	INTC	1996-05-22	8.734375
4095	INTC	1996-05-23	8.859375
4096	INTC	1996-05-24	8.875
4097	INTC	1996-05-28	9.0625
4098	INTC	1996-05-29	8.921875
4099	INTC	1996-05-30	8.9375
4100	INTC	1996-05-31	9.4375
4101	INTC	1996-06-03	9.578125
4102	INTC	1996-06-04	9.539063453674316
4103	INTC	1996-06-05	9.609375
4104	INTC	1996-06-06	9.40625
4105	INTC	1996-06-07	9.40625
4106	INTC	1996-06-10	9.265625
4107	INTC	1996-06-11	9.40625
4108	INTC	1996-06-12	9.59375
4109	INTC	1996-06-13	9.375
4110	INTC	1996-06-14	9.125
4111	INTC	1996-06-17	9.0
4112	INTC	1996-06-18	8.796875
4113	INTC	1996-06-19	8.921875
4114	INTC	1996-06-20	8.890625
4115	INTC	1996-06-21	8.921875
4116	INTC	1996-06-24	9.201171875
4117	INTC	1996-06-25	9.109375
4118	INTC	1996-06-26	9.0625
4119	INTC	1996-06-27	9.234375
4120	INTC	1996-06-28	9.179688453674316
4121	INTC	1996-07-01	9.390625
4122	INTC	1996-07-02	9.34375
4123	INTC	1996-07-03	9.359375
4124	INTC	1996-07-05	9.015625
4125	INTC	1996-07-08	9.125
4126	INTC	1996-07-09	9.171875
4127	INTC	1996-07-10	9.109375
4128	INTC	1996-07-11	8.6875
4129	INTC	1996-07-12	8.90625
4130	INTC	1996-07-15	8.640625
4131	INTC	1996-07-16	8.75
4132	INTC	1996-07-17	8.953125
4133	INTC	1996-07-18	9.0625
4134	INTC	1996-07-19	9.09375
4135	INTC	1996-07-22	9.03125
4136	INTC	1996-07-23	8.6875
4137	INTC	1996-07-24	8.625
4138	INTC	1996-07-25	9.015625
4139	INTC	1996-07-26	9.28125
4140	INTC	1996-07-29	9.109375
4141	INTC	1996-07-30	9.296875
4142	INTC	1996-07-31	9.390625
4143	INTC	1996-08-01	9.625
4144	INTC	1996-08-02	9.84375
4145	INTC	1996-08-05	9.765625
4146	INTC	1996-08-06	9.984375
4147	INTC	1996-08-07	10.294921875
4148	INTC	1996-08-08	10.09375
4149	INTC	1996-08-09	10.296875
4150	INTC	1996-08-12	10.265625
4151	INTC	1996-08-13	10.03125
4152	INTC	1996-08-14	10.21875
4153	INTC	1996-08-15	10.21875
4154	INTC	1996-08-16	10.125
4155	INTC	1996-08-19	10.09375
4156	INTC	1996-08-20	9.9375
4157	INTC	1996-08-21	10.03125
4158	INTC	1996-08-22	10.375
4159	INTC	1996-08-23	10.203125
4160	INTC	1996-08-26	10.15625
4161	INTC	1996-08-27	10.1875
4162	INTC	1996-08-28	10.15625
4163	INTC	1996-08-29	10.171875
4164	INTC	1996-08-30	9.976563453674316
4165	INTC	1996-09-03	10.203125
4166	INTC	1996-09-04	10.28125
4167	INTC	1996-09-05	10.078125
4168	INTC	1996-09-06	10.15625
4169	INTC	1996-09-09	10.4375
4170	INTC	1996-09-10	10.539063453674316
4171	INTC	1996-09-11	10.625
4172	INTC	1996-09-12	10.671875
4173	INTC	1996-09-13	11.015625
4174	INTC	1996-09-16	11.078125
4175	INTC	1996-09-17	11.78125
4176	INTC	1996-09-18	11.953125
4177	INTC	1996-09-19	12.125
4178	INTC	1996-09-20	12.171875
4179	INTC	1996-09-23	11.96875
4180	INTC	1996-09-24	12.0625
4181	INTC	1996-09-25	12.15625
4182	INTC	1996-09-26	12.171875
4183	INTC	1996-09-27	12.109375
4184	INTC	1996-09-30	11.929688453674316
4185	INTC	1996-10-01	11.96875
4186	INTC	1996-10-02	12.375
4187	INTC	1996-10-03	12.4375
4188	INTC	1996-10-04	12.710938453674316
4189	INTC	1996-10-07	13.046875
4190	INTC	1996-10-08	12.703125
4191	INTC	1996-10-09	12.609375
4192	INTC	1996-10-10	12.484375
4193	INTC	1996-10-11	13.171875
4194	INTC	1996-10-14	13.453125
4195	INTC	1996-10-15	13.890625
4196	INTC	1996-10-16	14.078125
4197	INTC	1996-10-17	13.84375
4198	INTC	1996-10-18	13.75
4199	INTC	1996-10-21	13.46875
4200	INTC	1996-10-22	13.1875
4201	INTC	1996-10-23	13.671875
4202	INTC	1996-10-24	13.4375
4203	INTC	1996-10-25	13.171875
4204	INTC	1996-10-28	13.25
4205	INTC	1996-10-29	13.046875
4206	INTC	1996-10-30	13.34375
4207	INTC	1996-10-31	13.734375
4208	INTC	1996-11-01	13.59375
4209	INTC	1996-11-04	13.796875
4210	INTC	1996-11-05	14.25
4211	INTC	1996-11-06	14.859375
4212	INTC	1996-11-07	15.265625
4213	INTC	1996-11-08	15.28125
4214	INTC	1996-11-11	15.484375
4215	INTC	1996-11-12	15.125
4216	INTC	1996-11-13	14.9375
4217	INTC	1996-11-14	14.984375
4218	INTC	1996-11-15	14.484375
4219	INTC	1996-11-18	14.421875
4220	INTC	1996-11-19	15.09375
4221	INTC	1996-11-20	15.109375
4222	INTC	1996-11-21	14.859375
4223	INTC	1996-11-22	15.3125
4224	INTC	1996-11-25	15.1875
4225	INTC	1996-11-26	15.46875
4226	INTC	1996-11-27	15.828125
4227	INTC	1996-11-29	15.859375
4228	INTC	1996-12-02	15.890625
4229	INTC	1996-12-03	15.734375
4230	INTC	1996-12-04	16.1875
4231	INTC	1996-12-05	16.03125
4232	INTC	1996-12-06	15.710938453674316
4233	INTC	1996-12-09	16.265625
4234	INTC	1996-12-10	16.140625
4235	INTC	1996-12-11	17.109375
4236	INTC	1996-12-12	17.109375
4237	INTC	1996-12-13	16.546875
4238	INTC	1996-12-16	15.90625
4239	INTC	1996-12-17	16.25
4240	INTC	1996-12-18	16.96875
4241	INTC	1996-12-19	17.1875
4242	INTC	1996-12-20	16.828125
4243	INTC	1996-12-23	16.53125
4244	INTC	1996-12-24	16.9375
4245	INTC	1996-12-26	17.078125
4246	INTC	1996-12-27	16.921875
4247	INTC	1996-12-30	16.65625
4248	INTC	1996-12-31	16.3671875
4249	INTC	1997-01-02	16.296875
4250	INTC	1997-01-03	17.296875
4251	INTC	1997-01-06	17.359375
4252	INTC	1997-01-07	17.921875
4253	INTC	1997-01-08	17.78125
4254	INTC	1997-01-09	17.875
4255	INTC	1997-01-10	18.0625
4256	INTC	1997-01-13	18.359375
4257	INTC	1997-01-14	18.390625
4258	INTC	1997-01-15	17.75
4259	INTC	1997-01-16	17.796875
4260	INTC	1997-01-17	18.0078125
4261	INTC	1997-01-20	18.15625
4262	INTC	1997-01-21	18.5078125
4263	INTC	1997-01-22	19.015625
4264	INTC	1997-01-23	18.96875
4265	INTC	1997-01-24	18.8125
4266	INTC	1997-01-27	18.765625
4267	INTC	1997-01-28	18.875
4268	INTC	1997-01-29	19.34375
4269	INTC	1997-01-30	20.015625
4270	INTC	1997-01-31	20.28125
4271	INTC	1997-02-03	20.484375
4272	INTC	1997-02-04	20.59375
4273	INTC	1997-02-05	19.65625
4274	INTC	1997-02-06	19.140625
4275	INTC	1997-02-07	19.546875
4276	INTC	1997-02-10	18.953125
4277	INTC	1997-02-11	18.96875
4278	INTC	1997-02-12	19.59375
4279	INTC	1997-02-13	19.625
4280	INTC	1997-02-14	19.3125
4281	INTC	1997-02-18	19.328125
4282	INTC	1997-02-19	19.234375
4283	INTC	1997-02-20	18.734375
4284	INTC	1997-02-21	18.296875
4285	INTC	1997-02-24	18.640625
4286	INTC	1997-02-25	18.609375
4287	INTC	1997-02-26	18.296875
4288	INTC	1997-02-27	17.466796875
4289	INTC	1997-02-28	17.734375
4290	INTC	1997-03-03	18.234375
4291	INTC	1997-03-04	18.296875
4292	INTC	1997-03-05	18.6875
4293	INTC	1997-03-06	18.171875
4294	INTC	1997-03-07	17.9375
4295	INTC	1997-03-10	18.09375
4296	INTC	1997-03-11	17.984375
4297	INTC	1997-03-12	17.84375
4298	INTC	1997-03-13	17.65625
4299	INTC	1997-03-14	17.234375
4300	INTC	1997-03-17	17.046875
4301	INTC	1997-03-18	17.09375
4302	INTC	1997-03-19	16.671875
4303	INTC	1997-03-20	16.65625
4304	INTC	1997-03-21	16.3125
4305	INTC	1997-03-24	16.328125
4306	INTC	1997-03-25	16.65625
4307	INTC	1997-03-26	17.578125
4308	INTC	1997-03-27	17.390625
4309	INTC	1997-03-31	17.390625
4310	INTC	1997-04-01	17.4140625
4311	INTC	1997-04-02	17.125
4312	INTC	1997-04-03	17.578125
4313	INTC	1997-04-04	18.125
4314	INTC	1997-04-07	18.140625
4315	INTC	1997-04-08	18.326171875
4316	INTC	1997-04-09	17.78125
4317	INTC	1997-04-10	17.15625
4318	INTC	1997-04-11	16.3125
4319	INTC	1997-04-14	16.71875
4320	INTC	1997-04-15	16.375
4321	INTC	1997-04-16	16.75
4322	INTC	1997-04-17	17.25
4323	INTC	1997-04-18	17.140625
4324	INTC	1997-04-21	17.296875
4325	INTC	1997-04-22	17.609375
4326	INTC	1997-04-23	18.28125
4327	INTC	1997-04-24	18.265625
4328	INTC	1997-04-25	17.984375
4329	INTC	1997-04-28	18.296875
4330	INTC	1997-04-29	18.75
4331	INTC	1997-04-30	19.140625
4332	INTC	1997-05-01	19.21875
4333	INTC	1997-05-02	19.703125
4334	INTC	1997-05-05	20.3125
4335	INTC	1997-05-06	19.75
4336	INTC	1997-05-07	19.484375
4337	INTC	1997-05-08	19.84375
4338	INTC	1997-05-09	19.9375
4339	INTC	1997-05-12	19.890625
4340	INTC	1997-05-13	19.046875
4341	INTC	1997-05-14	19.09375
4342	INTC	1997-05-15	19.765625
4343	INTC	1997-05-16	19.390625
4344	INTC	1997-05-19	19.34375
4345	INTC	1997-05-20	20.125
4346	INTC	1997-05-21	20.3125
4347	INTC	1997-05-22	20.171875
4348	INTC	1997-05-23	20.3984375
4349	INTC	1997-05-27	21.1640625
4350	INTC	1997-05-28	20.890625
4351	INTC	1997-05-29	20.470703125
4352	INTC	1997-05-30	18.9375
4353	INTC	1997-06-02	18.71875
4354	INTC	1997-06-03	18.125
4355	INTC	1997-06-04	17.8125
4356	INTC	1997-06-05	17.892578125
4357	INTC	1997-06-06	18.25
4358	INTC	1997-06-09	18.65625
4359	INTC	1997-06-10	18.1484375
4360	INTC	1997-06-11	18.4375
4361	INTC	1997-06-12	17.95703125
4362	INTC	1997-06-13	18.09375
4363	INTC	1997-06-16	18.40625
4364	INTC	1997-06-17	18.7109375
4365	INTC	1997-06-18	18.3203125
4366	INTC	1997-06-19	18.3046875
4367	INTC	1997-06-20	18.34375
4368	INTC	1997-06-23	18.1484375
4369	INTC	1997-06-24	18.5
4370	INTC	1997-06-25	18.3359375
4371	INTC	1997-06-26	17.9609375
4372	INTC	1997-06-27	17.78125
4373	INTC	1997-06-30	17.7265625
4374	INTC	1997-07-01	17.3828125
4375	INTC	1997-07-02	17.875
4376	INTC	1997-07-03	18.1171875
4377	INTC	1997-07-07	18.421875
4378	INTC	1997-07-08	18.703125
4379	INTC	1997-07-09	19.078125
4380	INTC	1997-07-10	18.765625
4381	INTC	1997-07-11	19.2265625
4382	INTC	1997-07-14	19.6875
4383	INTC	1997-07-15	20.2265625
4384	INTC	1997-07-16	22.09375
4385	INTC	1997-07-17	21.953125
4386	INTC	1997-07-18	21.609375
4387	INTC	1997-07-21	21.421875
4388	INTC	1997-07-22	22.1875
4389	INTC	1997-07-23	22.328125
4390	INTC	1997-07-24	22.4375
4391	INTC	1997-07-25	22.296875
4392	INTC	1997-07-28	22.140625
4393	INTC	1997-07-29	22.03125
4394	INTC	1997-07-30	22.34375
4395	INTC	1997-07-31	22.953125
4396	INTC	1997-08-01	23.40625
4397	INTC	1997-08-04	24.1875
4398	INTC	1997-08-05	24.921875
4399	INTC	1997-08-06	25.015625
4400	INTC	1997-08-07	25.015625
4401	INTC	1997-08-08	24.453125
4402	INTC	1997-08-11	24.03125
4403	INTC	1997-08-12	23.828125
4404	INTC	1997-08-13	24.09375
4405	INTC	1997-08-14	23.96875
4406	INTC	1997-08-15	23.03125
4407	INTC	1997-08-18	23.640625
4408	INTC	1997-08-19	24.4765625
4409	INTC	1997-08-20	25.125
4410	INTC	1997-08-21	24.59375
4411	INTC	1997-08-22	24.046875
4412	INTC	1997-08-25	23.546875
4413	INTC	1997-08-26	23.171875
4414	INTC	1997-08-27	23.515625
4415	INTC	1997-08-28	23.09375
4416	INTC	1997-08-29	23.03125
4417	INTC	1997-09-02	23.765625
4418	INTC	1997-09-03	23.453125
4419	INTC	1997-09-04	23.65625
4420	INTC	1997-09-05	23.640625
4421	INTC	1997-09-08	23.984375
4422	INTC	1997-09-09	24.4375
4423	INTC	1997-09-10	23.875
4424	INTC	1997-09-11	23.8125
4425	INTC	1997-09-12	23.5625
4426	INTC	1997-09-15	23.015625
4427	INTC	1997-09-16	23.953125
4428	INTC	1997-09-17	23.9140625
4429	INTC	1997-09-18	23.75
4430	INTC	1997-09-19	23.859375
4431	INTC	1997-09-22	24.09375
4432	INTC	1997-09-23	24.78125
4433	INTC	1997-09-24	23.90625
4434	INTC	1997-09-25	23.28125
4435	INTC	1997-09-26	23.265625
4436	INTC	1997-09-29	23.84375
4437	INTC	1997-09-30	23.078125
4438	INTC	1997-10-01	23.3125
4439	INTC	1997-10-02	23.28125
4440	INTC	1997-10-03	23.328125
4441	INTC	1997-10-06	23.375
4442	INTC	1997-10-07	23.8125
4443	INTC	1997-10-08	23.640625
4444	INTC	1997-10-09	23.671875
4445	INTC	1997-10-10	23.25
4446	INTC	1997-10-13	23.140625
4447	INTC	1997-10-14	22.953125
4448	INTC	1997-10-15	21.671875
4449	INTC	1997-10-16	21.34375
4450	INTC	1997-10-17	20.75
4451	INTC	1997-10-20	21.015625
4452	INTC	1997-10-21	21.28125
4453	INTC	1997-10-22	20.984375
4454	INTC	1997-10-23	20.46875
4455	INTC	1997-10-24	20.0
4456	INTC	1997-10-27	18.6875
4457	INTC	1997-10-28	21.25
4458	INTC	1997-10-29	20.0625
4459	INTC	1997-10-30	18.9375
4460	INTC	1997-10-31	19.25
4461	INTC	1997-11-03	19.625
4462	INTC	1997-11-04	18.984375
4463	INTC	1997-11-05	18.65625
4464	INTC	1997-11-06	18.375
4465	INTC	1997-11-07	19.359375
4466	INTC	1997-11-10	18.78125
4467	INTC	1997-11-11	19.0625
4468	INTC	1997-11-12	18.734375
4469	INTC	1997-11-13	19.484375
4470	INTC	1997-11-14	19.6875
4471	INTC	1997-11-17	20.109375
4472	INTC	1997-11-18	19.6875
4473	INTC	1997-11-19	19.765625
4474	INTC	1997-11-20	20.21875
4475	INTC	1997-11-21	20.0625
4476	INTC	1997-11-24	19.53125
4477	INTC	1997-11-25	19.109375
4478	INTC	1997-11-26	19.15625
4479	INTC	1997-11-28	19.40625
4480	INTC	1997-12-01	20.375
4481	INTC	1997-12-02	19.515625
4482	INTC	1997-12-03	19.625
4483	INTC	1997-12-04	19.171875
4484	INTC	1997-12-05	19.390625
4485	INTC	1997-12-08	19.609375
4486	INTC	1997-12-09	18.90625
4487	INTC	1997-12-10	18.671875
4488	INTC	1997-12-11	17.953125
4489	INTC	1997-12-12	17.625
4490	INTC	1997-12-15	18.03125
4491	INTC	1997-12-16	17.796875
4492	INTC	1997-12-17	17.375
4493	INTC	1997-12-18	17.28125
4494	INTC	1997-12-19	17.5
4495	INTC	1997-12-22	17.859375
4496	INTC	1997-12-23	17.546875
4497	INTC	1997-12-24	17.5625
4498	INTC	1997-12-26	17.71875
4499	INTC	1997-12-29	17.703125
4500	INTC	1997-12-30	17.921875
4501	INTC	1997-12-31	17.5625
4502	INTC	1998-01-02	18.15625
4503	INTC	1998-01-05	18.625
4504	INTC	1998-01-06	18.28125
4505	INTC	1998-01-07	18.1875
4506	INTC	1998-01-08	18.578125
4507	INTC	1998-01-09	17.96875
4508	INTC	1998-01-12	18.90625
4509	INTC	1998-01-13	19.234375
4510	INTC	1998-01-14	18.859375
4511	INTC	1998-01-15	18.828125
4512	INTC	1998-01-16	18.703125
4513	INTC	1998-01-20	19.0625
4514	INTC	1998-01-21	19.171875
4515	INTC	1998-01-22	19.125
4516	INTC	1998-01-23	19.296875
4517	INTC	1998-01-26	19.421875
4518	INTC	1998-01-27	19.796875
4519	INTC	1998-01-28	20.21875
4520	INTC	1998-01-29	20.5
4521	INTC	1998-01-30	20.25
4522	INTC	1998-02-02	20.765625
4523	INTC	1998-02-03	21.578125
4524	INTC	1998-02-04	21.890625
4525	INTC	1998-02-05	21.625
4526	INTC	1998-02-06	21.88671875
4527	INTC	1998-02-09	21.453125
4528	INTC	1998-02-10	21.5625
4529	INTC	1998-02-11	21.265625
4530	INTC	1998-02-12	21.25
4531	INTC	1998-02-13	20.953125
4532	INTC	1998-02-17	21.15625
4533	INTC	1998-02-18	21.734375
4534	INTC	1998-02-19	22.640625
4535	INTC	1998-02-20	22.953125
4536	INTC	1998-02-23	23.546875
4537	INTC	1998-02-24	23.09375
4538	INTC	1998-02-25	23.5
4539	INTC	1998-02-26	23.078125
4540	INTC	1998-02-27	22.421875
4541	INTC	1998-03-02	21.90625
4542	INTC	1998-03-03	21.328125
4543	INTC	1998-03-04	21.609375
4544	INTC	1998-03-05	18.890625
4545	INTC	1998-03-06	19.53125
4546	INTC	1998-03-09	18.765625
4547	INTC	1998-03-10	18.875
4548	INTC	1998-03-11	18.96875
4549	INTC	1998-03-12	19.09375
4550	INTC	1998-03-13	19.15625
4551	INTC	1998-03-16	19.421875
4552	INTC	1998-03-17	19.1875
4553	INTC	1998-03-18	19.25
4554	INTC	1998-03-19	19.328125
4555	INTC	1998-03-20	18.9375
4556	INTC	1998-03-23	18.765625
4557	INTC	1998-03-24	18.609375
4558	INTC	1998-03-25	19.015625
4559	INTC	1998-03-26	19.546875
4560	INTC	1998-03-27	19.71875
4561	INTC	1998-03-30	19.34375
4562	INTC	1998-03-31	19.515625
4563	INTC	1998-04-01	19.375
4564	INTC	1998-04-02	19.09375
4565	INTC	1998-04-03	19.1875
4566	INTC	1998-04-06	18.46875
4567	INTC	1998-04-07	18.15625
4568	INTC	1998-04-08	18.140625
4569	INTC	1998-04-09	18.4375
4570	INTC	1998-04-13	19.0625
4571	INTC	1998-04-14	19.0
4572	INTC	1998-04-15	18.71875
4573	INTC	1998-04-16	18.59375
4574	INTC	1998-04-17	18.796875
4575	INTC	1998-04-20	19.125
4576	INTC	1998-04-21	19.734375
4577	INTC	1998-04-22	21.015625
4578	INTC	1998-04-23	20.8125
4579	INTC	1998-04-24	20.515625
4580	INTC	1998-04-27	20.0
4581	INTC	1998-04-28	19.828125
4582	INTC	1998-04-29	20.03125
4583	INTC	1998-04-30	20.203125
4584	INTC	1998-05-01	20.53125
4585	INTC	1998-05-04	20.5
4586	INTC	1998-05-05	20.46875
4587	INTC	1998-05-06	20.34375
4588	INTC	1998-05-07	20.25
4589	INTC	1998-05-08	21.015625
4590	INTC	1998-05-11	20.625
4591	INTC	1998-05-12	21.140625
4592	INTC	1998-05-13	21.203125
4593	INTC	1998-05-14	21.140625
4594	INTC	1998-05-15	20.078125
4595	INTC	1998-05-18	19.84375
4596	INTC	1998-05-19	19.890625
4597	INTC	1998-05-20	19.25
4598	INTC	1998-05-21	18.53125
4599	INTC	1998-05-22	18.578125
4600	INTC	1998-05-26	18.671875
4601	INTC	1998-05-27	18.578125
4602	INTC	1998-05-28	18.375
4603	INTC	1998-05-29	17.859375
4604	INTC	1998-06-01	17.0
4605	INTC	1998-06-02	17.3125
4606	INTC	1998-06-03	16.484375
4607	INTC	1998-06-04	17.046875
4608	INTC	1998-06-05	17.453125
4609	INTC	1998-06-08	17.328125
4610	INTC	1998-06-09	17.546875
4611	INTC	1998-06-10	17.140625
4612	INTC	1998-06-11	17.140625
4613	INTC	1998-06-12	17.109375
4614	INTC	1998-06-15	16.71875
4615	INTC	1998-06-16	17.453125
4616	INTC	1998-06-17	17.3125
4617	INTC	1998-06-18	17.421875
4618	INTC	1998-06-19	17.5
4619	INTC	1998-06-22	18.46875
4620	INTC	1998-06-23	18.8125
4621	INTC	1998-06-24	19.34375
4622	INTC	1998-06-25	18.90625
4623	INTC	1998-06-26	19.09375
4624	INTC	1998-06-29	18.953125
4625	INTC	1998-06-30	18.53125
4626	INTC	1998-07-01	18.796875
4627	INTC	1998-07-02	18.3125
4628	INTC	1998-07-06	18.37109375
4629	INTC	1998-07-07	18.78125
4630	INTC	1998-07-08	19.578125
4631	INTC	1998-07-09	19.9375
4632	INTC	1998-07-10	19.9375
4633	INTC	1998-07-13	20.59375
4634	INTC	1998-07-14	20.171875
4635	INTC	1998-07-15	21.0625
4636	INTC	1998-07-16	21.0625
4637	INTC	1998-07-17	20.78125
4638	INTC	1998-07-20	20.4375
4639	INTC	1998-07-21	20.40625
4640	INTC	1998-07-22	20.59375
4641	INTC	1998-07-23	20.640625
4642	INTC	1998-07-24	20.765625
4643	INTC	1998-07-27	21.515625
4644	INTC	1998-07-28	21.40625
4645	INTC	1998-07-29	21.15625
4646	INTC	1998-07-30	21.90625
4647	INTC	1998-07-31	21.109375
4648	INTC	1998-08-03	21.203125
4649	INTC	1998-08-04	20.484375
4650	INTC	1998-08-05	21.03125
4651	INTC	1998-08-06	21.75
4652	INTC	1998-08-07	21.671875
4653	INTC	1998-08-10	21.65625
4654	INTC	1998-08-11	21.140625
4655	INTC	1998-08-12	21.40625
4656	INTC	1998-08-13	21.3125
4657	INTC	1998-08-14	21.546875
4658	INTC	1998-08-17	22.390625
4659	INTC	1998-08-18	22.859375
4660	INTC	1998-08-19	22.390625
4661	INTC	1998-08-20	21.5
4662	INTC	1998-08-21	21.234375
4663	INTC	1998-08-24	21.15625
4664	INTC	1998-08-25	21.10546875
4665	INTC	1998-08-26	20.75
4666	INTC	1998-08-27	19.9375
4667	INTC	1998-08-28	19.25
4668	INTC	1998-08-31	17.796875
4669	INTC	1998-09-01	19.0
4670	INTC	1998-09-02	18.71875
4671	INTC	1998-09-03	19.1875
4672	INTC	1998-09-04	19.5625
4673	INTC	1998-09-08	20.4765625
4674	INTC	1998-09-09	20.3125
4675	INTC	1998-09-10	19.765625
4676	INTC	1998-09-11	21.234375
4677	INTC	1998-09-14	21.453125
4678	INTC	1998-09-15	21.484375
4679	INTC	1998-09-16	21.265625
4680	INTC	1998-09-17	20.75
4681	INTC	1998-09-18	20.75
4682	INTC	1998-09-21	21.15625
4683	INTC	1998-09-22	20.890625
4684	INTC	1998-09-23	21.765625
4685	INTC	1998-09-24	21.328125
4686	INTC	1998-09-25	22.078125
4687	INTC	1998-09-28	21.75
4688	INTC	1998-09-29	22.125
4689	INTC	1998-09-30	21.4375
4690	INTC	1998-10-01	20.859375
4691	INTC	1998-10-02	20.96875
4692	INTC	1998-10-05	20.140625
4693	INTC	1998-10-06	19.90625
4694	INTC	1998-10-07	19.765625
4695	INTC	1998-10-08	19.609375
4696	INTC	1998-10-09	20.953125
4697	INTC	1998-10-12	21.359375
4698	INTC	1998-10-13	20.890625
4699	INTC	1998-10-14	20.640625
4700	INTC	1998-10-15	21.140625
4701	INTC	1998-10-16	20.9375
4702	INTC	1998-10-19	21.25
4703	INTC	1998-10-20	21.140625
4704	INTC	1998-10-21	21.765625
4705	INTC	1998-10-22	21.84375
4706	INTC	1998-10-23	21.8125
4707	INTC	1998-10-26	22.234375
4708	INTC	1998-10-27	21.828125
4709	INTC	1998-10-28	22.3046875
4710	INTC	1998-10-29	22.4375
4711	INTC	1998-10-30	22.296875
4712	INTC	1998-11-02	22.953125
4713	INTC	1998-11-03	22.609375
4714	INTC	1998-11-04	23.703125
4715	INTC	1998-11-05	23.5
4716	INTC	1998-11-06	23.859375
4717	INTC	1998-11-09	24.0
4718	INTC	1998-11-10	24.390625
4719	INTC	1998-11-11	25.921875
4720	INTC	1998-11-12	25.671875
4721	INTC	1998-11-13	25.9375
4722	INTC	1998-11-16	26.71875
4723	INTC	1998-11-17	27.125
4724	INTC	1998-11-18	27.46875
4725	INTC	1998-11-19	28.21875
4726	INTC	1998-11-20	28.015625
4727	INTC	1998-11-23	28.390625
4728	INTC	1998-11-24	27.609375
4729	INTC	1998-11-25	27.4375
4730	INTC	1998-11-27	27.5
4731	INTC	1998-11-30	26.90625
4732	INTC	1998-12-01	28.75
4733	INTC	1998-12-02	28.390625
4734	INTC	1998-12-03	27.375
4735	INTC	1998-12-04	29.078125
4736	INTC	1998-12-07	29.734375
4737	INTC	1998-12-08	30.015625
4738	INTC	1998-12-09	29.796875
4739	INTC	1998-12-10	28.65625
4740	INTC	1998-12-11	29.109375
4741	INTC	1998-12-14	27.890625
4742	INTC	1998-12-15	28.984375
4743	INTC	1998-12-16	28.53125
4744	INTC	1998-12-17	29.21875
4745	INTC	1998-12-18	30.0
4746	INTC	1998-12-21	30.671875
4747	INTC	1998-12-22	29.765625
4748	INTC	1998-12-23	31.25
4749	INTC	1998-12-24	31.25
4750	INTC	1998-12-28	30.53125
4751	INTC	1998-12-29	30.265625
4752	INTC	1998-12-30	29.796875
4753	INTC	1998-12-31	29.640625
4754	INTC	1999-01-04	30.203125
4755	INTC	1999-01-05	30.8125
4756	INTC	1999-01-06	32.375
4757	INTC	1999-01-07	32.3125
4758	INTC	1999-01-08	32.421875
4759	INTC	1999-01-11	34.9375
4760	INTC	1999-01-12	33.890625
4761	INTC	1999-01-13	34.75
4762	INTC	1999-01-14	33.4375
4763	INTC	1999-01-15	33.84375
4764	INTC	1999-01-19	34.84375
4765	INTC	1999-01-20	34.5625
4766	INTC	1999-01-21	33.375
4767	INTC	1999-01-22	32.21875
4768	INTC	1999-01-25	32.65625
4769	INTC	1999-01-26	34.234375
4770	INTC	1999-01-27	33.1875
4771	INTC	1999-01-28	34.296875
4772	INTC	1999-01-29	35.234375
4773	INTC	1999-02-01	34.46875
4774	INTC	1999-02-02	33.65625
4775	INTC	1999-02-03	34.671875
4776	INTC	1999-02-04	32.53125
4777	INTC	1999-02-05	31.890625
4778	INTC	1999-02-08	33.0
4779	INTC	1999-02-09	31.328125
4780	INTC	1999-02-10	32.203125
4781	INTC	1999-02-11	33.3125
4782	INTC	1999-02-12	31.625
4783	INTC	1999-02-16	31.59375
4784	INTC	1999-02-17	31.15625
4785	INTC	1999-02-18	32.03125
4786	INTC	1999-02-19	32.015625
4787	INTC	1999-02-22	33.203125
4788	INTC	1999-02-23	33.5625
4789	INTC	1999-02-24	32.59375
4790	INTC	1999-02-25	31.9375
4791	INTC	1999-02-26	29.984375
4792	INTC	1999-03-01	29.265625
4793	INTC	1999-03-02	27.453125
4794	INTC	1999-03-03	28.671875
4795	INTC	1999-03-04	28.34375
4796	INTC	1999-03-05	28.65625
4797	INTC	1999-03-08	29.90625
4798	INTC	1999-03-09	28.828125
4799	INTC	1999-03-10	29.21875
4800	INTC	1999-03-11	29.53125
4801	INTC	1999-03-12	29.5625
4802	INTC	1999-03-15	29.46875
4803	INTC	1999-03-16	30.09375
4804	INTC	1999-03-17	30.125
4805	INTC	1999-03-18	30.453125
4806	INTC	1999-03-19	29.75
4807	INTC	1999-03-22	28.78125
4808	INTC	1999-03-23	28.640625
4809	INTC	1999-03-24	29.8125
4810	INTC	1999-03-25	29.484375
4811	INTC	1999-03-26	29.171875
4812	INTC	1999-03-29	30.390625
4813	INTC	1999-03-30	30.390625
4814	INTC	1999-03-31	29.71875
4815	INTC	1999-04-01	30.21875
4816	INTC	1999-04-05	31.875
4817	INTC	1999-04-06	32.609375
4818	INTC	1999-04-07	33.03125
4819	INTC	1999-04-08	32.765625
4820	INTC	1999-04-09	32.703125
4821	INTC	1999-04-12	30.625
4822	INTC	1999-04-13	30.25
4823	INTC	1999-04-14	28.5
4824	INTC	1999-04-15	29.21875
4825	INTC	1999-04-16	28.625
4826	INTC	1999-04-19	27.75
4827	INTC	1999-04-20	28.28125
4828	INTC	1999-04-21	29.21875
4829	INTC	1999-04-22	30.75
4830	INTC	1999-04-23	30.875
4831	INTC	1999-04-26	32.21875
4832	INTC	1999-04-27	31.125
4833	INTC	1999-04-28	30.59375
4834	INTC	1999-04-29	30.40625
4835	INTC	1999-04-30	30.59375
4836	INTC	1999-05-03	31.5625
4837	INTC	1999-05-04	30.84375
4838	INTC	1999-05-05	32.0
4839	INTC	1999-05-06	29.84375
4840	INTC	1999-05-07	30.46875
4841	INTC	1999-05-10	30.3125
4842	INTC	1999-05-11	31.15625
4843	INTC	1999-05-12	31.25
4844	INTC	1999-05-13	30.03125
4845	INTC	1999-05-14	29.0
4846	INTC	1999-05-17	29.71875
4847	INTC	1999-05-18	29.46875
4848	INTC	1999-05-19	29.84375
4849	INTC	1999-05-20	28.84375
4850	INTC	1999-05-21	28.5
4851	INTC	1999-05-24	27.96875
4852	INTC	1999-05-25	26.4375
4853	INTC	1999-05-26	25.84375
4854	INTC	1999-05-27	26.5625
4855	INTC	1999-05-28	27.03125
4856	INTC	1999-06-01	25.34375
4857	INTC	1999-06-02	25.96875
4858	INTC	1999-06-03	25.25
4859	INTC	1999-06-04	26.59375
4860	INTC	1999-06-07	26.71875
4861	INTC	1999-06-08	25.84375
4862	INTC	1999-06-09	26.5625
4863	INTC	1999-06-10	27.6875
4864	INTC	1999-06-11	27.21875
4865	INTC	1999-06-14	27.1875
4866	INTC	1999-06-15	27.84375
4867	INTC	1999-06-16	29.84375
4868	INTC	1999-06-17	29.0
4869	INTC	1999-06-18	27.46875
4870	INTC	1999-06-21	28.40625
4871	INTC	1999-06-22	27.84375
4872	INTC	1999-06-23	28.28125
4873	INTC	1999-06-24	27.53125
4874	INTC	1999-06-25	27.65625
4875	INTC	1999-06-28	28.5
4876	INTC	1999-06-29	29.625
4877	INTC	1999-06-30	29.75
4878	INTC	1999-07-01	31.4375
4879	INTC	1999-07-02	31.75
4880	INTC	1999-07-06	31.9375
4881	INTC	1999-07-07	32.1875
4882	INTC	1999-07-08	32.875
4883	INTC	1999-07-09	33.125
4884	INTC	1999-07-12	32.71875
4885	INTC	1999-07-13	32.6875
4886	INTC	1999-07-14	34.0
4887	INTC	1999-07-15	33.84375
4888	INTC	1999-07-16	33.5625
4889	INTC	1999-07-19	33.78125
4890	INTC	1999-07-20	32.46875
4891	INTC	1999-07-21	32.78125
4892	INTC	1999-07-22	31.9375
4893	INTC	1999-07-23	32.09375
4894	INTC	1999-07-26	31.4375
4895	INTC	1999-07-27	33.78125
4896	INTC	1999-07-28	35.15625
4897	INTC	1999-07-29	34.75
4898	INTC	1999-07-30	34.5
4899	INTC	1999-08-02	35.65625
4900	INTC	1999-08-03	36.46875
4901	INTC	1999-08-04	36.40625
4902	INTC	1999-08-05	35.71875
4903	INTC	1999-08-06	35.78125
4904	INTC	1999-08-09	36.71875
4905	INTC	1999-08-10	35.875
4906	INTC	1999-08-11	38.0
4907	INTC	1999-08-12	37.96875
4908	INTC	1999-08-13	39.875
4909	INTC	1999-08-16	39.28125
4910	INTC	1999-08-17	39.5
4911	INTC	1999-08-18	39.25
4912	INTC	1999-08-19	38.65625
4913	INTC	1999-08-20	39.96875
4914	INTC	1999-08-23	41.46875
4915	INTC	1999-08-24	41.5625
4916	INTC	1999-08-25	41.84375
4917	INTC	1999-08-26	40.53125
4918	INTC	1999-08-27	41.5
4919	INTC	1999-08-30	41.125
4920	INTC	1999-08-31	41.09375
4921	INTC	1999-09-01	41.71875
4922	INTC	1999-09-02	42.65625
4923	INTC	1999-09-03	44.65625
4924	INTC	1999-09-07	43.8125
4925	INTC	1999-09-08	42.96875
4926	INTC	1999-09-09	43.875
4927	INTC	1999-09-10	43.6875
4928	INTC	1999-09-13	42.1875
4929	INTC	1999-09-14	42.90625
4930	INTC	1999-09-15	41.5
4931	INTC	1999-09-16	41.3125
4932	INTC	1999-09-17	42.3125
4933	INTC	1999-09-20	42.03125
4934	INTC	1999-09-21	41.0
4935	INTC	1999-09-22	41.40625
4936	INTC	1999-09-23	38.75
4937	INTC	1999-09-24	37.8359375
4938	INTC	1999-09-27	39.09375
4939	INTC	1999-09-28	38.75
4940	INTC	1999-09-29	37.59375
4941	INTC	1999-09-30	37.15625
4942	INTC	1999-10-01	37.46875
4943	INTC	1999-10-04	38.5
4944	INTC	1999-10-05	38.09375
4945	INTC	1999-10-06	38.46875
4946	INTC	1999-10-07	37.8125
4947	INTC	1999-10-08	37.84375
4948	INTC	1999-10-11	38.25
4949	INTC	1999-10-12	38.34375
4950	INTC	1999-10-13	36.0625
4951	INTC	1999-10-14	36.671875
4952	INTC	1999-10-15	35.4375
4953	INTC	1999-10-18	34.6875
4954	INTC	1999-10-19	32.5625
4955	INTC	1999-10-20	34.96875
4956	INTC	1999-10-21	35.84375
4957	INTC	1999-10-22	36.71875
4958	INTC	1999-10-25	35.625
4959	INTC	1999-10-26	35.71875
4960	INTC	1999-10-27	34.71875
4961	INTC	1999-10-28	36.09375
4962	INTC	1999-10-29	38.71875
4963	INTC	1999-11-01	38.0
4964	INTC	1999-11-02	38.75
4965	INTC	1999-11-03	39.875
4966	INTC	1999-11-04	40.78125
4967	INTC	1999-11-05	41.1875
4968	INTC	1999-11-08	41.0625
4969	INTC	1999-11-09	40.03125
4970	INTC	1999-11-10	39.5
4971	INTC	1999-11-11	39.71875
4972	INTC	1999-11-12	38.09375
4973	INTC	1999-11-15	37.03125
4974	INTC	1999-11-16	38.28125
4975	INTC	1999-11-17	37.375
4976	INTC	1999-11-18	39.25
4977	INTC	1999-11-19	39.9375
4978	INTC	1999-11-22	40.25
4979	INTC	1999-11-23	39.5
4980	INTC	1999-11-24	41.09375
4981	INTC	1999-11-26	40.125
4982	INTC	1999-11-29	39.46875
4983	INTC	1999-11-30	38.34375
4984	INTC	1999-12-01	38.15625
4985	INTC	1999-12-02	38.78125
4986	INTC	1999-12-03	39.34375
4987	INTC	1999-12-06	38.9375
4988	INTC	1999-12-07	38.59375
4989	INTC	1999-12-08	37.25
4990	INTC	1999-12-09	36.625
4991	INTC	1999-12-10	36.125
4992	INTC	1999-12-13	37.03125
4993	INTC	1999-12-14	36.21875
4994	INTC	1999-12-15	39.46875
4995	INTC	1999-12-16	40.125
4996	INTC	1999-12-17	41.03125
4997	INTC	1999-12-20	40.53125
4998	INTC	1999-12-21	41.4375
4999	INTC	1999-12-22	41.25
5000	INTC	1999-12-23	41.5625
5001	INTC	1999-12-27	42.53125
5002	INTC	1999-12-28	41.5
5003	INTC	1999-12-29	41.9375
5004	INTC	1999-12-30	41.84375
5005	INTC	1999-12-31	41.15625
5006	INTC	2000-01-03	43.5
5007	INTC	2000-01-04	41.46875
5008	INTC	2000-01-05	41.8125
5009	INTC	2000-01-06	39.375
5010	INTC	2000-01-07	41.0
5011	INTC	2000-01-10	42.875
5012	INTC	2000-01-11	44.84375
5013	INTC	2000-01-12	45.625
5014	INTC	2000-01-13	45.53125
5015	INTC	2000-01-14	51.53125
5016	INTC	2000-01-18	51.0625
5017	INTC	2000-01-19	50.03125
5018	INTC	2000-01-20	47.8125
5019	INTC	2000-01-21	48.96875
5020	INTC	2000-01-24	49.40625
5021	INTC	2000-01-25	50.78125
5022	INTC	2000-01-26	48.25
5023	INTC	2000-01-27	49.0625
5024	INTC	2000-01-28	47.0
5025	INTC	2000-01-31	49.46875
5026	INTC	2000-02-01	50.71875
5027	INTC	2000-02-02	50.03125
5028	INTC	2000-02-03	52.09375
5029	INTC	2000-02-04	52.375
5030	INTC	2000-02-07	53.96875
5031	INTC	2000-02-08	54.40625
5032	INTC	2000-02-09	52.3125
5033	INTC	2000-02-10	53.8125
5034	INTC	2000-02-11	52.9375
5035	INTC	2000-02-14	54.9375
5036	INTC	2000-02-15	56.0
5037	INTC	2000-02-16	53.59375
5038	INTC	2000-02-17	55.0
5039	INTC	2000-02-18	52.6875
5040	INTC	2000-02-22	53.375
5041	INTC	2000-02-23	54.53125
5042	INTC	2000-02-24	57.125
5043	INTC	2000-02-25	56.625
5044	INTC	2000-02-28	56.1875
5045	INTC	2000-02-29	56.5
5046	INTC	2000-03-01	57.9375
5047	INTC	2000-03-02	57.875
5048	INTC	2000-03-03	59.625
5049	INTC	2000-03-06	58.6875
5050	INTC	2000-03-07	57.875
5051	INTC	2000-03-08	57.46875
5052	INTC	2000-03-09	59.1875
5053	INTC	2000-03-10	60.09375
5054	INTC	2000-03-13	61.0625
5055	INTC	2000-03-14	58.9375
5056	INTC	2000-03-15	60.09375
5057	INTC	2000-03-16	62.53125
5058	INTC	2000-03-17	64.9375
5059	INTC	2000-03-20	67.5
5060	INTC	2000-03-21	69.21875
5061	INTC	2000-03-22	72.03125
5062	INTC	2000-03-23	71.3125
5063	INTC	2000-03-24	69.53125
5064	INTC	2000-03-27	71.34375
5065	INTC	2000-03-28	67.84375
5066	INTC	2000-03-29	65.9375
5067	INTC	2000-03-30	63.5
5068	INTC	2000-03-31	65.96875
5069	INTC	2000-04-03	65.3125
5070	INTC	2000-04-04	66.375
5071	INTC	2000-04-05	64.9375
5072	INTC	2000-04-06	64.90625
5073	INTC	2000-04-07	68.40625
5074	INTC	2000-04-10	65.5625
5075	INTC	2000-04-11	65.375
5076	INTC	2000-04-12	60.9375
5077	INTC	2000-04-13	60.5625
5078	INTC	2000-04-14	55.25
5079	INTC	2000-04-17	61.5
5080	INTC	2000-04-18	64.5
5081	INTC	2000-04-19	59.53125
5082	INTC	2000-04-20	57.6875
5083	INTC	2000-04-24	58.0625
5084	INTC	2000-04-25	62.5
5085	INTC	2000-04-26	60.40625
5086	INTC	2000-04-27	62.65625
5087	INTC	2000-04-28	63.40625
5088	INTC	2000-05-01	63.5625
5089	INTC	2000-05-02	60.59375
5090	INTC	2000-05-03	59.53125
5091	INTC	2000-05-04	59.78125
5092	INTC	2000-05-05	61.6875
5093	INTC	2000-05-08	58.8125
5094	INTC	2000-05-09	58.46875
5095	INTC	2000-05-10	53.03125
5096	INTC	2000-05-11	57.78125
5097	INTC	2000-05-12	57.5
5098	INTC	2000-05-15	59.0625
5099	INTC	2000-05-16	60.9375
5100	INTC	2000-05-17	61.59375
5101	INTC	2000-05-18	61.96875
5102	INTC	2000-05-19	58.9375
5103	INTC	2000-05-22	59.1875
5104	INTC	2000-05-23	54.9375
5105	INTC	2000-05-24	58.6875
5106	INTC	2000-05-25	57.59375
5107	INTC	2000-05-26	58.78125
5108	INTC	2000-05-30	62.875
5109	INTC	2000-05-31	62.34375
5110	INTC	2000-06-01	64.84375
5111	INTC	2000-06-02	67.09375
5112	INTC	2000-06-05	66.28125
5113	INTC	2000-06-06	64.78125
5114	INTC	2000-06-07	64.46875
5115	INTC	2000-06-08	63.09375
5116	INTC	2000-06-09	63.53125
5117	INTC	2000-06-12	62.53125
5118	INTC	2000-06-13	65.75
5119	INTC	2000-06-14	63.21875
5120	INTC	2000-06-15	64.125
5121	INTC	2000-06-16	63.03125
5122	INTC	2000-06-19	68.25
5123	INTC	2000-06-20	69.15625
5124	INTC	2000-06-21	69.5
5125	INTC	2000-06-22	67.03125
5126	INTC	2000-06-23	67.1875
5127	INTC	2000-06-26	67.09375
5128	INTC	2000-06-27	65.6875
5129	INTC	2000-06-28	66.1875
5130	INTC	2000-06-29	65.875
5131	INTC	2000-06-30	66.84375
5132	INTC	2000-07-03	68.4375
5133	INTC	2000-07-05	65.8125
5134	INTC	2000-07-06	68.3125
5135	INTC	2000-07-07	69.65625
5136	INTC	2000-07-10	68.90625
5137	INTC	2000-07-11	69.40625
5138	INTC	2000-07-12	70.59375
5139	INTC	2000-07-13	71.59375
5140	INTC	2000-07-14	73.34375
5141	INTC	2000-07-17	73.15625
5142	INTC	2000-07-18	71.5
5143	INTC	2000-07-19	69.0625
5144	INTC	2000-07-20	71.34375
5145	INTC	2000-07-21	69.09375
5146	INTC	2000-07-24	69.0
5147	INTC	2000-07-25	70.4375
5148	INTC	2000-07-26	69.5
5149	INTC	2000-07-27	68.5
5150	INTC	2000-07-28	64.5625
5151	INTC	2000-07-31	66.75
5152	INTC	2000-08-01	64.625
5153	INTC	2000-08-02	63.3125
5154	INTC	2000-08-03	65.0625
5155	INTC	2000-08-04	62.5625
5156	INTC	2000-08-07	62.9375
5157	INTC	2000-08-08	61.625
5158	INTC	2000-08-09	63.5625
5159	INTC	2000-08-10	62.0
5160	INTC	2000-08-11	63.8125
5161	INTC	2000-08-14	66.9375
5162	INTC	2000-08-15	67.875
5163	INTC	2000-08-16	68.0625
5164	INTC	2000-08-17	70.0625
5165	INTC	2000-08-18	70.5625
5166	INTC	2000-08-21	72.0625
5167	INTC	2000-08-22	72.125
5168	INTC	2000-08-23	74.625
5169	INTC	2000-08-24	74.25
5170	INTC	2000-08-25	72.9375
5171	INTC	2000-08-28	73.875
5172	INTC	2000-08-29	74.0625
5173	INTC	2000-08-30	73.5
5174	INTC	2000-08-31	74.875
5175	INTC	2000-09-01	73.9375
5176	INTC	2000-09-05	69.25
5177	INTC	2000-09-06	65.703125
5178	INTC	2000-09-07	67.4375
5179	INTC	2000-09-08	65.375
5180	INTC	2000-09-11	64.6875
5181	INTC	2000-09-12	64.9375
5182	INTC	2000-09-13	61.25
5183	INTC	2000-09-14	59.625
5184	INTC	2000-09-15	57.515625
5185	INTC	2000-09-18	55.8125
5186	INTC	2000-09-19	60.375
5187	INTC	2000-09-20	63.0625
5188	INTC	2000-09-21	61.484375
5189	INTC	2000-09-22	47.9375
5190	INTC	2000-09-25	45.375
5191	INTC	2000-09-26	43.3125
5192	INTC	2000-09-27	43.875
5193	INTC	2000-09-28	44.4375
5194	INTC	2000-09-29	41.5625
5195	INTC	2000-10-02	40.125
5196	INTC	2000-10-03	40.3125
5197	INTC	2000-10-04	42.0
5198	INTC	2000-10-05	41.0
5199	INTC	2000-10-06	39.9375
5200	INTC	2000-10-09	39.0625
5201	INTC	2000-10-10	37.5625
5202	INTC	2000-10-11	35.375
5203	INTC	2000-10-12	37.125
5204	INTC	2000-10-13	40.375
5205	INTC	2000-10-16	35.6875
5206	INTC	2000-10-17	36.1875
5207	INTC	2000-10-18	38.1875
5208	INTC	2000-10-19	41.9375
5209	INTC	2000-10-20	43.0625
5210	INTC	2000-10-23	43.3125
5211	INTC	2000-10-24	42.0
5212	INTC	2000-10-25	41.3125
5213	INTC	2000-10-26	44.6875
5214	INTC	2000-10-27	46.375
5215	INTC	2000-10-30	45.0
5216	INTC	2000-10-31	45.0
5217	INTC	2000-11-01	44.875
5218	INTC	2000-11-02	46.6875
5219	INTC	2000-11-03	45.9375
5220	INTC	2000-11-06	46.5625
5221	INTC	2000-11-07	46.1875
5222	INTC	2000-11-08	42.6875
5223	INTC	2000-11-09	41.375
5224	INTC	2000-11-10	37.0
5225	INTC	2000-11-13	38.1875
5226	INTC	2000-11-14	40.9375
5227	INTC	2000-11-15	41.5
5228	INTC	2000-11-16	40.0
5229	INTC	2000-11-17	41.5
5230	INTC	2000-11-20	41.125
5231	INTC	2000-11-21	42.625
5232	INTC	2000-11-22	41.1875
5233	INTC	2000-11-24	43.9375
5234	INTC	2000-11-27	43.9375
5235	INTC	2000-11-28	42.03125
5236	INTC	2000-11-29	42.75
5237	INTC	2000-11-30	38.0625
5238	INTC	2000-12-01	34.125
5239	INTC	2000-12-04	32.9375
5240	INTC	2000-12-05	36.0
5241	INTC	2000-12-06	31.75
5242	INTC	2000-12-07	32.3125
5243	INTC	2000-12-08	34.0
5244	INTC	2000-12-11	37.4375
5245	INTC	2000-12-12	36.5
5246	INTC	2000-12-13	35.5
5247	INTC	2000-12-14	35.125
5248	INTC	2000-12-15	32.4375
5249	INTC	2000-12-18	33.25
5250	INTC	2000-12-19	33.4375
5251	INTC	2000-12-20	31.9375
5252	INTC	2000-12-21	33.125
5253	INTC	2000-12-22	32.9375
5254	INTC	2000-12-26	32.875
5255	INTC	2000-12-27	32.5625
5256	INTC	2000-12-28	30.9375
5257	INTC	2000-12-29	30.0625
5258	INTC	2001-01-02	31.0625
5259	INTC	2001-01-03	34.234375
5260	INTC	2001-01-04	33.796875
5261	INTC	2001-01-05	32.0625
5262	INTC	2001-01-08	31.9375
5263	INTC	2001-01-09	32.25
5264	INTC	2001-01-10	33.0
5265	INTC	2001-01-11	33.375
5266	INTC	2001-01-12	32.125
5267	INTC	2001-01-16	31.375
5268	INTC	2001-01-17	30.5
5269	INTC	2001-01-18	32.1875
5270	INTC	2001-01-19	33.5625
5271	INTC	2001-01-22	33.375
5272	INTC	2001-01-23	35.375
5273	INTC	2001-01-24	36.25
5274	INTC	2001-01-25	34.5
5275	INTC	2001-01-26	35.875
5276	INTC	2001-01-29	37.0625
5277	INTC	2001-01-30	37.0
5278	INTC	2001-01-31	37.0
5279	INTC	2001-02-01	37.8125
5280	INTC	2001-02-02	35.6875
5281	INTC	2001-02-05	34.6875
5282	INTC	2001-02-06	35.4375
5283	INTC	2001-02-07	34.9375
5284	INTC	2001-02-08	34.625
5285	INTC	2001-02-09	33.5
5286	INTC	2001-02-12	34.5625
5287	INTC	2001-02-13	32.4375
5288	INTC	2001-02-14	34.125
5289	INTC	2001-02-15	35.8125
5290	INTC	2001-02-16	34.375
5291	INTC	2001-02-20	31.4375
5292	INTC	2001-02-21	30.75
5293	INTC	2001-02-22	30.0
5294	INTC	2001-02-23	29.9375
5295	INTC	2001-02-26	29.5
5296	INTC	2001-02-27	29.0
5297	INTC	2001-02-28	28.5625
5298	INTC	2001-03-01	29.125
5299	INTC	2001-03-02	29.3125
5300	INTC	2001-03-05	30.375
5301	INTC	2001-03-06	31.5
5302	INTC	2001-03-07	32.9375
5303	INTC	2001-03-08	33.25
5304	INTC	2001-03-09	29.4375
5305	INTC	2001-03-12	27.75
5306	INTC	2001-03-13	29.375
5307	INTC	2001-03-14	29.0625
5308	INTC	2001-03-15	28.5
5309	INTC	2001-03-16	27.875
5310	INTC	2001-03-19	27.0625
5311	INTC	2001-03-20	24.625
5312	INTC	2001-03-21	25.5625
5313	INTC	2001-03-22	28.6875
5314	INTC	2001-03-23	28.8125
5315	INTC	2001-03-26	28.3125
5316	INTC	2001-03-27	29.375
5317	INTC	2001-03-28	26.9375
5318	INTC	2001-03-29	26.5625
5319	INTC	2001-03-30	26.3125
5320	INTC	2001-04-02	25.796875
5321	INTC	2001-04-03	25.0
5322	INTC	2001-04-04	22.625
5323	INTC	2001-04-05	25.625
5324	INTC	2001-04-06	23.625
5325	INTC	2001-04-09	23.200000762939453
5326	INTC	2001-04-10	24.770000457763672
5327	INTC	2001-04-11	27.520000457763672
5328	INTC	2001-04-12	28.1200008392334
5329	INTC	2001-04-16	26.299999237060547
5330	INTC	2001-04-17	26.040000915527344
5331	INTC	2001-04-18	31.280000686645508
5332	INTC	2001-04-19	32.4900016784668
5333	INTC	2001-04-20	32.43000030517578
5334	INTC	2001-04-23	30.31999969482422
5335	INTC	2001-04-24	29.139999389648438
5336	INTC	2001-04-25	29.030000686645508
5337	INTC	2001-04-26	28.639999389648438
5338	INTC	2001-04-27	30.18000030517578
5339	INTC	2001-04-30	30.90999984741211
5340	INTC	2001-05-01	31.18000030517578
5341	INTC	2001-05-02	31.940000534057617
5342	INTC	2001-05-03	30.399999618530273
5343	INTC	2001-05-04	30.8799991607666
5344	INTC	2001-05-07	31.15999984741211
5345	INTC	2001-05-08	31.479999542236328
5346	INTC	2001-05-09	29.93000030517578
5347	INTC	2001-05-10	29.010000228881836
5348	INTC	2001-05-11	27.940000534057617
5349	INTC	2001-05-14	27.40999984741211
5350	INTC	2001-05-15	27.200000762939453
5351	INTC	2001-05-16	28.360000610351562
5352	INTC	2001-05-17	28.600000381469727
5353	INTC	2001-05-18	28.760000228881836
5354	INTC	2001-05-21	29.899999618530273
5355	INTC	2001-05-22	29.530000686645508
5356	INTC	2001-05-23	28.799999237060547
5357	INTC	2001-05-24	29.209999084472656
5358	INTC	2001-05-25	29.100000381469727
5359	INTC	2001-05-29	27.850000381469727
5360	INTC	2001-05-30	26.600000381469727
5361	INTC	2001-05-31	27.010000228881836
5362	INTC	2001-06-01	28.739999771118164
5363	INTC	2001-06-04	28.5
5364	INTC	2001-06-05	29.729999542236328
5365	INTC	2001-06-06	29.81999969482422
5366	INTC	2001-06-07	31.139999389648438
5367	INTC	2001-06-08	30.670000076293945
5368	INTC	2001-06-11	30.329999923706055
5369	INTC	2001-06-12	30.1299991607666
5370	INTC	2001-06-13	29.059999465942383
5371	INTC	2001-06-14	27.610000610351562
5372	INTC	2001-06-15	27.68000030517578
5373	INTC	2001-06-18	27.549999237060547
5374	INTC	2001-06-19	26.670000076293945
5375	INTC	2001-06-20	27.489999771118164
5376	INTC	2001-06-21	27.270000457763672
5377	INTC	2001-06-22	27.510000228881836
5378	INTC	2001-06-25	28.579999923706055
5379	INTC	2001-06-26	28.969999313354492
5380	INTC	2001-06-27	28.649999618530273
5381	INTC	2001-06-28	29.639999389648438
5382	INTC	2001-06-29	29.25
5383	INTC	2001-07-02	30.059999465942383
5384	INTC	2001-07-03	30.459999084472656
5385	INTC	2001-07-05	29.84000015258789
5386	INTC	2001-07-06	28.43000030517578
5387	INTC	2001-07-09	28.899999618530273
5388	INTC	2001-07-10	27.790000915527344
5389	INTC	2001-07-11	28.059999465942383
5390	INTC	2001-07-12	30.100000381469727
5391	INTC	2001-07-13	30.190000534057617
5392	INTC	2001-07-16	29.1299991607666
5393	INTC	2001-07-17	29.899999618530273
5394	INTC	2001-07-18	28.889999389648438
5395	INTC	2001-07-19	29.959999084472656
5396	INTC	2001-07-20	29.93000030517578
5397	INTC	2001-07-23	29.0
5398	INTC	2001-07-24	28.8799991607666
5399	INTC	2001-07-25	29.420000076293945
5400	INTC	2001-07-26	29.780000686645508
5401	INTC	2001-07-27	29.219999313354492
5402	INTC	2001-07-30	29.040000915527344
5403	INTC	2001-07-31	29.809999465942383
5404	INTC	2001-08-01	30.75
5405	INTC	2001-08-02	32.11000061035156
5406	INTC	2001-08-03	31.68000030517578
5407	INTC	2001-08-06	30.280000686645508
5408	INTC	2001-08-07	30.6200008392334
5409	INTC	2001-08-08	29.610000610351562
5410	INTC	2001-08-09	29.649999618530273
5411	INTC	2001-08-10	29.950000762939453
5412	INTC	2001-08-13	30.559999465942383
5413	INTC	2001-08-14	30.350000381469727
5414	INTC	2001-08-15	29.780000686645508
5415	INTC	2001-08-16	30.15999984741211
5416	INTC	2001-08-17	28.06999969482422
5417	INTC	2001-08-20	28.200000762939453
5418	INTC	2001-08-21	27.06999969482422
5419	INTC	2001-08-22	27.959999084472656
5420	INTC	2001-08-23	27.670000076293945
5421	INTC	2001-08-24	29.079999923706055
5422	INTC	2001-08-27	29.149999618530273
5423	INTC	2001-08-28	28.510000228881836
5424	INTC	2001-08-29	28.100000381469727
5425	INTC	2001-08-30	27.1299991607666
5426	INTC	2001-08-31	27.959999084472656
5427	INTC	2001-09-04	26.850000381469727
5428	INTC	2001-09-05	27.469999313354492
5429	INTC	2001-09-06	26.100000381469727
5430	INTC	2001-09-07	25.889999389648438
5431	INTC	2001-09-10	26.06999969482422
5432	INTC	2001-09-17	23.59000015258789
5433	INTC	2001-09-18	23.469999313354492
5434	INTC	2001-09-19	22.280000686645508
5435	INTC	2001-09-20	20.670000076293945
5436	INTC	2001-09-21	19.299999237060547
5437	INTC	2001-09-24	21.309999465942383
5438	INTC	2001-09-25	21.68000030517578
5439	INTC	2001-09-26	20.899999618530273
5440	INTC	2001-09-27	20.549999237060547
5441	INTC	2001-09-28	20.440000534057617
5442	INTC	2001-10-01	20.010000228881836
5443	INTC	2001-10-02	19.540000915527344
5444	INTC	2001-10-03	21.229999542236328
5445	INTC	2001-10-04	21.549999237060547
5446	INTC	2001-10-05	21.959999084472656
5447	INTC	2001-10-08	22.239999771118164
5448	INTC	2001-10-09	21.450000762939453
5449	INTC	2001-10-10	23.059999465942383
5450	INTC	2001-10-11	24.510000228881836
5451	INTC	2001-10-12	25.020000457763672
5452	INTC	2001-10-15	24.3799991607666
5453	INTC	2001-10-16	24.959999084472656
5454	INTC	2001-10-17	24.56999969482422
5455	INTC	2001-10-18	24.049999237060547
5456	INTC	2001-10-19	24.149999618530273
5457	INTC	2001-10-22	25.299999237060547
5458	INTC	2001-10-23	25.0
5459	INTC	2001-10-24	25.479999542236328
5460	INTC	2001-10-25	26.100000381469727
5461	INTC	2001-10-26	25.860000610351562
5462	INTC	2001-10-29	24.18000030517578
5463	INTC	2001-10-30	23.540000915527344
5464	INTC	2001-10-31	24.420000076293945
5465	INTC	2001-11-01	25.940000534057617
5466	INTC	2001-11-02	26.299999237060547
5467	INTC	2001-11-05	26.959999084472656
5468	INTC	2001-11-06	28.25
5469	INTC	2001-11-07	28.290000915527344
5470	INTC	2001-11-08	28.280000686645508
5471	INTC	2001-11-09	27.8799991607666
5472	INTC	2001-11-12	28.3799991607666
5473	INTC	2001-11-13	30.049999237060547
5474	INTC	2001-11-14	31.31999969482422
5475	INTC	2001-11-15	30.780000686645508
5476	INTC	2001-11-16	30.6299991607666
5477	INTC	2001-11-19	30.989999771118164
5478	INTC	2001-11-20	29.950000762939453
5479	INTC	2001-11-21	30.809999465942383
5480	INTC	2001-11-23	31.059999465942383
5481	INTC	2001-11-26	31.8700008392334
5482	INTC	2001-11-27	32.310001373291016
5483	INTC	2001-11-28	31.760000228881836
5484	INTC	2001-11-29	32.31999969482422
5485	INTC	2001-11-30	32.65999984741211
5486	INTC	2001-12-03	32.040000915527344
5487	INTC	2001-12-04	32.86000061035156
5488	INTC	2001-12-05	34.61000061035156
5489	INTC	2001-12-06	34.15999984741211
5490	INTC	2001-12-07	33.2400016784668
5491	INTC	2001-12-10	32.95000076293945
5492	INTC	2001-12-11	33.189998626708984
5493	INTC	2001-12-12	34.08000183105469
5494	INTC	2001-12-13	32.56999969482422
5495	INTC	2001-12-14	33.27000045776367
5496	INTC	2001-12-17	33.970001220703125
5497	INTC	2001-12-18	33.810001373291016
5498	INTC	2001-12-19	33.04999923706055
5499	INTC	2001-12-20	31.979999542236328
5500	INTC	2001-12-21	32.40999984741211
5501	INTC	2001-12-24	32.02000045776367
5502	INTC	2001-12-26	32.290000915527344
5503	INTC	2001-12-27	32.66999816894531
5504	INTC	2001-12-28	32.2400016784668
5505	INTC	2001-12-31	31.450000762939453
5506	INTC	2002-01-02	33.0
5507	INTC	2002-01-03	35.52000045776367
5508	INTC	2002-01-04	35.790000915527344
5509	INTC	2002-01-07	35.27000045776367
5510	INTC	2002-01-08	35.58000183105469
5511	INTC	2002-01-09	35.36000061035156
5512	INTC	2002-01-10	34.650001525878906
5513	INTC	2002-01-11	34.54999923706055
5514	INTC	2002-01-14	34.84000015258789
5515	INTC	2002-01-15	34.68000030517578
5516	INTC	2002-01-16	33.709999084472656
5517	INTC	2002-01-17	34.529998779296875
5518	INTC	2002-01-18	33.47999954223633
5519	INTC	2002-01-22	31.700000762939453
5520	INTC	2002-01-23	32.45000076293945
5521	INTC	2002-01-24	33.20000076293945
5522	INTC	2002-01-25	33.68000030517578
5523	INTC	2002-01-28	33.91999816894531
5524	INTC	2002-01-29	32.68000030517578
5525	INTC	2002-01-30	33.86000061035156
5526	INTC	2002-01-31	35.040000915527344
5527	INTC	2002-02-01	34.66999816894531
5528	INTC	2002-02-04	33.97999954223633
5529	INTC	2002-02-05	33.79999923706055
5530	INTC	2002-02-06	32.91999816894531
5531	INTC	2002-02-07	32.310001373291016
5532	INTC	2002-02-08	32.52000045776367
5533	INTC	2002-02-11	33.56999969482422
5534	INTC	2002-02-12	32.970001220703125
5535	INTC	2002-02-13	33.380001068115234
5536	INTC	2002-02-14	33.34000015258789
5537	INTC	2002-02-15	32.290000915527344
5538	INTC	2002-02-19	31.34000015258789
5539	INTC	2002-02-20	31.440000534057617
5540	INTC	2002-02-21	29.479999542236328
5541	INTC	2002-02-22	29.530000686645508
5542	INTC	2002-02-25	31.020000457763672
5543	INTC	2002-02-26	30.020000457763672
5544	INTC	2002-02-27	29.889999389648438
5545	INTC	2002-02-28	28.549999237060547
5546	INTC	2002-03-01	30.979999542236328
5547	INTC	2002-03-04	31.850000381469727
5548	INTC	2002-03-05	32.70000076293945
5549	INTC	2002-03-06	32.959999084472656
5550	INTC	2002-03-07	32.97999954223633
5551	INTC	2002-03-08	34.16999816894531
5552	INTC	2002-03-11	33.41999816894531
5553	INTC	2002-03-12	32.9900016784668
5554	INTC	2002-03-13	31.34000015258789
5555	INTC	2002-03-14	30.969999313354492
5556	INTC	2002-03-15	31.739999771118164
5557	INTC	2002-03-18	31.6200008392334
5558	INTC	2002-03-19	31.719999313354492
5559	INTC	2002-03-20	30.530000686645508
5560	INTC	2002-03-21	31.399999618530273
5561	INTC	2002-03-22	30.59000015258789
5562	INTC	2002-03-25	30.0
5563	INTC	2002-03-26	30.770000457763672
5564	INTC	2002-03-27	30.40999984741211
5565	INTC	2002-03-28	30.40999984741211
5566	INTC	2002-04-01	31.170000076293945
5567	INTC	2002-04-02	30.030000686645508
5568	INTC	2002-04-03	29.8700008392334
5569	INTC	2002-04-04	30.59000015258789
5570	INTC	2002-04-05	30.049999237060547
5571	INTC	2002-04-08	29.93000030517578
5572	INTC	2002-04-09	28.459999084472656
5573	INTC	2002-04-10	29.260000228881836
5574	INTC	2002-04-11	28.940000534057617
5575	INTC	2002-04-12	28.389999389648438
5576	INTC	2002-04-15	28.110000610351562
5577	INTC	2002-04-16	29.510000228881836
5578	INTC	2002-04-17	30.639999389648438
5579	INTC	2002-04-18	30.450000762939453
5580	INTC	2002-04-19	30.100000381469727
5581	INTC	2002-04-22	30.059999465942383
5582	INTC	2002-04-23	29.540000915527344
5583	INTC	2002-04-24	28.90999984741211
5584	INTC	2002-04-25	29.09000015258789
5585	INTC	2002-04-26	28.1200008392334
5586	INTC	2002-04-29	28.040000915527344
5587	INTC	2002-04-30	28.610000610351562
5588	INTC	2002-05-01	28.6299991607666
5589	INTC	2002-05-02	27.8700008392334
5590	INTC	2002-05-03	26.559999465942383
5591	INTC	2002-05-06	25.780000686645508
5592	INTC	2002-05-07	26.149999618530273
5593	INTC	2002-05-08	28.979999542236328
5594	INTC	2002-05-09	28.239999771118164
5595	INTC	2002-05-10	27.010000228881836
5596	INTC	2002-05-13	28.520000457763672
5597	INTC	2002-05-14	30.149999618530273
5598	INTC	2002-05-15	30.239999771118164
5599	INTC	2002-05-16	30.770000457763672
5600	INTC	2002-05-17	31.200000762939453
5601	INTC	2002-05-20	30.190000534057617
5602	INTC	2002-05-21	29.06999969482422
5603	INTC	2002-05-22	29.59000015258789
5604	INTC	2002-05-23	29.389999389648438
5605	INTC	2002-05-24	28.65999984741211
5606	INTC	2002-05-28	28.350000381469727
5607	INTC	2002-05-29	27.270000457763672
5608	INTC	2002-05-30	27.420000076293945
5609	INTC	2002-05-31	27.6200008392334
5610	INTC	2002-06-03	26.6200008392334
5611	INTC	2002-06-04	27.5
5612	INTC	2002-06-05	28.18000030517578
5613	INTC	2002-06-06	27.0
5614	INTC	2002-06-07	22.0
5615	INTC	2002-06-10	21.06999969482422
5616	INTC	2002-06-11	20.219999313354492
5617	INTC	2002-06-12	21.579999923706055
5618	INTC	2002-06-13	21.110000610351562
5619	INTC	2002-06-14	21.280000686645508
5620	INTC	2002-06-17	22.559999465942383
5621	INTC	2002-06-18	22.020000457763672
5622	INTC	2002-06-19	20.09000015258789
5623	INTC	2002-06-20	19.239999771118164
5624	INTC	2002-06-21	18.729999542236328
5625	INTC	2002-06-24	19.329999923706055
5626	INTC	2002-06-25	18.31999969482422
5627	INTC	2002-06-26	18.610000610351562
5628	INTC	2002-06-27	18.649999618530273
5629	INTC	2002-06-28	18.270000457763672
5630	INTC	2002-07-01	17.540000915527344
5631	INTC	2002-07-02	16.56999969482422
5632	INTC	2002-07-03	17.75
5633	INTC	2002-07-05	19.540000915527344
5634	INTC	2002-07-08	18.5
5635	INTC	2002-07-09	17.959999084472656
5636	INTC	2002-07-10	16.809999465942383
5637	INTC	2002-07-11	18.25
5638	INTC	2002-07-12	17.989999771118164
5639	INTC	2002-07-15	19.1200008392334
5640	INTC	2002-07-16	18.360000610351562
5641	INTC	2002-07-17	19.440000534057617
5642	INTC	2002-07-18	19.190000534057617
5643	INTC	2002-07-19	18.649999618530273
5644	INTC	2002-07-22	18.260000228881836
5645	INTC	2002-07-23	17.809999465942383
5646	INTC	2002-07-24	18.700000762939453
5647	INTC	2002-07-25	17.479999542236328
5648	INTC	2002-07-26	17.809999465942383
5649	INTC	2002-07-29	18.889999389648438
5650	INTC	2002-07-30	18.969999313354492
5651	INTC	2002-07-31	18.790000915527344
5652	INTC	2002-08-01	17.559999465942383
5653	INTC	2002-08-02	16.709999084472656
5654	INTC	2002-08-05	15.880000114440918
5655	INTC	2002-08-06	17.1299991607666
5656	INTC	2002-08-07	17.719999313354492
5657	INTC	2002-08-08	18.3799991607666
5658	INTC	2002-08-09	17.860000610351562
5659	INTC	2002-08-12	17.530000686645508
5660	INTC	2002-08-13	16.700000762939453
5661	INTC	2002-08-14	18.290000915527344
5662	INTC	2002-08-15	18.610000610351562
5663	INTC	2002-08-16	18.75
5664	INTC	2002-08-19	19.459999084472656
5665	INTC	2002-08-20	18.969999313354492
5666	INTC	2002-08-21	19.59000015258789
5667	INTC	2002-08-22	19.149999618530273
5668	INTC	2002-08-23	17.959999084472656
5669	INTC	2002-08-26	18.1299991607666
5670	INTC	2002-08-27	17.18000030517578
5671	INTC	2002-08-28	16.84000015258789
5672	INTC	2002-08-29	17.139999389648438
5673	INTC	2002-08-30	16.670000076293945
5674	INTC	2002-09-03	15.859999656677246
5675	INTC	2002-09-04	16.110000610351562
5676	INTC	2002-09-05	15.109999656677246
5677	INTC	2002-09-06	16.219999313354492
5678	INTC	2002-09-09	16.079999923706055
5679	INTC	2002-09-10	16.469999313354492
5680	INTC	2002-09-11	16.6200008392334
5681	INTC	2002-09-12	15.699999809265137
5682	INTC	2002-09-13	16.030000686645508
5683	INTC	2002-09-16	15.699999809265137
5684	INTC	2002-09-17	15.569999694824219
5685	INTC	2002-09-18	15.279999732971191
5686	INTC	2002-09-19	14.979999542236328
5687	INTC	2002-09-20	14.899999618530273
5688	INTC	2002-09-23	14.130000114440918
5689	INTC	2002-09-24	14.34000015258789
5690	INTC	2002-09-25	15.199999809265137
5691	INTC	2002-09-26	15.149999618530273
5692	INTC	2002-09-27	14.619999885559082
5693	INTC	2002-09-30	13.890000343322754
5694	INTC	2002-10-01	14.670000076293945
5695	INTC	2002-10-02	14.300000190734863
5696	INTC	2002-10-03	13.84000015258789
5697	INTC	2002-10-04	13.710000038146973
5698	INTC	2002-10-07	13.819999694824219
5699	INTC	2002-10-08	13.220000267028809
5700	INTC	2002-10-09	13.460000038146973
5701	INTC	2002-10-10	14.180000305175781
5702	INTC	2002-10-11	15.220000267028809
5703	INTC	2002-10-14	15.100000381469727
5704	INTC	2002-10-15	16.520000457763672
5705	INTC	2002-10-16	13.539999961853027
5706	INTC	2002-10-17	14.229999542236328
5707	INTC	2002-10-18	14.460000038146973
5708	INTC	2002-10-21	15.449999809265137
5709	INTC	2002-10-22	15.119999885559082
5710	INTC	2002-10-23	16.15999984741211
5711	INTC	2002-10-24	15.630000114440918
5712	INTC	2002-10-25	16.59000015258789
5713	INTC	2002-10-28	16.809999465942383
5714	INTC	2002-10-29	16.399999618530273
5715	INTC	2002-10-30	16.989999771118164
5716	INTC	2002-10-31	17.299999237060547
5717	INTC	2002-11-01	18.299999237060547
5718	INTC	2002-11-04	18.770000457763672
5719	INTC	2002-11-05	18.350000381469727
5720	INTC	2002-11-06	19.149999618530273
5721	INTC	2002-11-07	18.440000534057617
5722	INTC	2002-11-08	18.149999618530273
5723	INTC	2002-11-11	17.34000015258789
5724	INTC	2002-11-12	17.790000915527344
5725	INTC	2002-11-13	18.1200008392334
5726	INTC	2002-11-14	19.209999084472656
5727	INTC	2002-11-15	18.799999237060547
5728	INTC	2002-11-18	18.549999237060547
5729	INTC	2002-11-19	18.149999618530273
5730	INTC	2002-11-20	19.149999618530273
5731	INTC	2002-11-21	20.209999084472656
5732	INTC	2002-11-22	20.049999237060547
5733	INTC	2002-11-25	20.479999542236328
5734	INTC	2002-11-26	20.200000762939453
5735	INTC	2002-11-27	20.899999618530273
5736	INTC	2002-11-29	20.8799991607666
5737	INTC	2002-12-02	21.049999237060547
5738	INTC	2002-12-03	20.309999465942383
5739	INTC	2002-12-04	19.670000076293945
5740	INTC	2002-12-05	18.959999084472656
5741	INTC	2002-12-06	18.709999084472656
5742	INTC	2002-12-09	17.68000030517578
5743	INTC	2002-12-10	18.1299991607666
5744	INTC	2002-12-11	18.15999984741211
5745	INTC	2002-12-12	18.190000534057617
5746	INTC	2002-12-13	17.579999923706055
5747	INTC	2002-12-16	18.219999313354492
5748	INTC	2002-12-17	17.889999389648438
5749	INTC	2002-12-18	17.1299991607666
5750	INTC	2002-12-19	17.0
5751	INTC	2002-12-20	17.010000228881836
5752	INTC	2002-12-23	17.209999084472656
5753	INTC	2002-12-24	16.780000686645508
5754	INTC	2002-12-26	16.690000534057617
5755	INTC	2002-12-27	16.399999618530273
5756	INTC	2002-12-30	15.760000228881836
5757	INTC	2002-12-31	15.569999694824219
5758	INTC	2003-01-02	16.690000534057617
5759	INTC	2003-01-03	16.540000915527344
5760	INTC	2003-01-06	17.18000030517578
5761	INTC	2003-01-07	17.360000610351562
5762	INTC	2003-01-08	16.68000030517578
5763	INTC	2003-01-09	17.059999465942383
5764	INTC	2003-01-10	17.420000076293945
5765	INTC	2003-01-13	17.3799991607666
5766	INTC	2003-01-14	17.790000915527344
5767	INTC	2003-01-15	17.350000381469727
5768	INTC	2003-01-16	17.200000762939453
5769	INTC	2003-01-17	16.34000015258789
5770	INTC	2003-01-21	16.290000915527344
5771	INTC	2003-01-22	16.25
5772	INTC	2003-01-23	16.670000076293945
5773	INTC	2003-01-24	15.850000381469727
5774	INTC	2003-01-27	15.880000114440918
5775	INTC	2003-01-28	16.030000686645508
5776	INTC	2003-01-29	16.65999984741211
5777	INTC	2003-01-30	15.779999732971191
5778	INTC	2003-01-31	15.65999984741211
5779	INTC	2003-02-03	15.779999732971191
5780	INTC	2003-02-04	15.640000343322754
5781	INTC	2003-02-05	15.579999923706055
5782	INTC	2003-02-06	15.40999984741211
5783	INTC	2003-02-07	15.050000190734863
5784	INTC	2003-02-10	15.270000457763672
5785	INTC	2003-02-11	15.34000015258789
5786	INTC	2003-02-12	15.149999618530273
5787	INTC	2003-02-13	15.529999732971191
5788	INTC	2003-02-14	16.149999618530273
5789	INTC	2003-02-18	16.729999542236328
5790	INTC	2003-02-19	16.780000686645508
5791	INTC	2003-02-20	16.959999084472656
5792	INTC	2003-02-21	16.790000915527344
5793	INTC	2003-02-24	16.540000915527344
5794	INTC	2003-02-25	16.729999542236328
5795	INTC	2003-02-26	16.239999771118164
5796	INTC	2003-02-27	16.700000762939453
5797	INTC	2003-02-28	17.25
5798	INTC	2003-03-03	16.65999984741211
5799	INTC	2003-03-04	16.6200008392334
5800	INTC	2003-03-05	16.979999542236328
5801	INTC	2003-03-06	16.65999984741211
5802	INTC	2003-03-07	16.010000228881836
5803	INTC	2003-03-10	15.899999618530273
5804	INTC	2003-03-11	15.850000381469727
5805	INTC	2003-03-12	16.170000076293945
5806	INTC	2003-03-13	17.350000381469727
5807	INTC	2003-03-14	17.170000076293945
5808	INTC	2003-03-17	18.059999465942383
5809	INTC	2003-03-18	18.25
5810	INTC	2003-03-19	17.979999542236328
5811	INTC	2003-03-20	18.270000457763672
5812	INTC	2003-03-21	18.920000076293945
5813	INTC	2003-03-24	17.81999969482422
5814	INTC	2003-03-25	18.040000915527344
5815	INTC	2003-03-26	17.889999389648438
5816	INTC	2003-03-27	17.579999923706055
5817	INTC	2003-03-28	17.219999313354492
5818	INTC	2003-03-31	16.280000686645508
5819	INTC	2003-04-01	16.420000076293945
5820	INTC	2003-04-02	17.520000457763672
5821	INTC	2003-04-03	17.56999969482422
5822	INTC	2003-04-04	17.049999237060547
5823	INTC	2003-04-07	17.350000381469727
5824	INTC	2003-04-08	17.100000381469727
5825	INTC	2003-04-09	16.68000030517578
5826	INTC	2003-04-10	16.8799991607666
5827	INTC	2003-04-11	16.739999771118164
5828	INTC	2003-04-14	17.15999984741211
5829	INTC	2003-04-15	17.1299991607666
5830	INTC	2003-04-16	18.15999984741211
5831	INTC	2003-04-17	18.65999984741211
5832	INTC	2003-04-21	18.649999618530273
5833	INTC	2003-04-22	19.0
5834	INTC	2003-04-23	19.479999542236328
5835	INTC	2003-04-24	18.950000762939453
5836	INTC	2003-04-25	18.280000686645508
5837	INTC	2003-04-28	18.75
5838	INTC	2003-04-29	18.920000076293945
5839	INTC	2003-04-30	18.399999618530273
5840	INTC	2003-05-01	18.530000686645508
5841	INTC	2003-05-02	19.030000686645508
5842	INTC	2003-05-05	19.020000457763672
5843	INTC	2003-05-06	19.530000686645508
5844	INTC	2003-05-07	19.200000762939453
5845	INTC	2003-05-08	18.8700008392334
5846	INTC	2003-05-09	19.579999923706055
5847	INTC	2003-05-12	19.989999771118164
5848	INTC	2003-05-13	19.829999923706055
5849	INTC	2003-05-14	19.65999984741211
5850	INTC	2003-05-15	20.0
5851	INTC	2003-05-16	19.5
5852	INTC	2003-05-19	18.670000076293945
5853	INTC	2003-05-20	18.65999984741211
5854	INTC	2003-05-21	18.84000015258789
5855	INTC	2003-05-22	18.770000457763672
5856	INTC	2003-05-23	18.809999465942383
5857	INTC	2003-05-27	19.780000686645508
5858	INTC	2003-05-28	19.739999771118164
5859	INTC	2003-05-29	20.829999923706055
5860	INTC	2003-05-30	20.81999969482422
5861	INTC	2003-06-02	20.3799991607666
5862	INTC	2003-06-03	21.100000381469727
5863	INTC	2003-06-04	21.3799991607666
5864	INTC	2003-06-05	21.84000015258789
5865	INTC	2003-06-06	21.760000228881836
5866	INTC	2003-06-09	21.670000076293945
5867	INTC	2003-06-10	21.969999313354492
5868	INTC	2003-06-11	21.889999389648438
5869	INTC	2003-06-12	22.139999389648438
5870	INTC	2003-06-13	21.360000610351562
5871	INTC	2003-06-16	21.8700008392334
5872	INTC	2003-06-17	21.450000762939453
5873	INTC	2003-06-18	21.75
5874	INTC	2003-06-19	21.1200008392334
5875	INTC	2003-06-20	20.670000076293945
5876	INTC	2003-06-23	20.360000610351562
5877	INTC	2003-06-24	20.450000762939453
5878	INTC	2003-06-25	20.040000915527344
5879	INTC	2003-06-26	20.6299991607666
5880	INTC	2003-06-27	20.56999969482422
5881	INTC	2003-06-30	20.809999465942383
5882	INTC	2003-07-01	21.40999984741211
5883	INTC	2003-07-02	22.209999084472656
5884	INTC	2003-07-03	21.719999313354492
5885	INTC	2003-07-07	22.90999984741211
5886	INTC	2003-07-08	23.149999618530273
5887	INTC	2003-07-09	23.479999542236328
5888	INTC	2003-07-10	22.90999984741211
5889	INTC	2003-07-11	23.34000015258789
5890	INTC	2003-07-14	24.020000457763672
5891	INTC	2003-07-15	24.100000381469727
5892	INTC	2003-07-16	25.309999465942383
5893	INTC	2003-07-17	24.93000030517578
5894	INTC	2003-07-18	24.65999984741211
5895	INTC	2003-07-21	24.059999465942383
5896	INTC	2003-07-22	24.420000076293945
5897	INTC	2003-07-23	24.809999465942383
5898	INTC	2003-07-24	23.969999313354492
5899	INTC	2003-07-25	24.90999984741211
5900	INTC	2003-07-28	24.760000228881836
5901	INTC	2003-07-29	24.899999618530273
5902	INTC	2003-07-30	24.489999771118164
5903	INTC	2003-07-31	24.889999389648438
5904	INTC	2003-08-01	25.020000457763672
5905	INTC	2003-08-04	25.1299991607666
5906	INTC	2003-08-05	24.270000457763672
5907	INTC	2003-08-06	24.139999389648438
5908	INTC	2003-08-07	23.989999771118164
5909	INTC	2003-08-08	23.579999923706055
5910	INTC	2003-08-11	23.899999618530273
5911	INTC	2003-08-12	24.3700008392334
5912	INTC	2003-08-13	24.709999084472656
5913	INTC	2003-08-14	25.139999389648438
5914	INTC	2003-08-15	25.049999237060547
5915	INTC	2003-08-18	26.190000534057617
5916	INTC	2003-08-19	26.469999313354492
5917	INTC	2003-08-20	26.360000610351562
5918	INTC	2003-08-21	26.389999389648438
5919	INTC	2003-08-22	27.389999389648438
5920	INTC	2003-08-25	27.239999771118164
5921	INTC	2003-08-26	27.709999084472656
5922	INTC	2003-08-27	28.020000457763672
5923	INTC	2003-08-28	28.299999237060547
5924	INTC	2003-08-29	28.59000015258789
5925	INTC	2003-09-02	28.739999771118164
5926	INTC	2003-09-03	28.219999313354492
5927	INTC	2003-09-04	28.600000381469727
5928	INTC	2003-09-05	28.709999084472656
5929	INTC	2003-09-08	29.18000030517578
5930	INTC	2003-09-09	28.790000915527344
5931	INTC	2003-09-10	27.65999984741211
5932	INTC	2003-09-11	28.030000686645508
5933	INTC	2003-09-12	28.34000015258789
5934	INTC	2003-09-15	27.989999771118164
5935	INTC	2003-09-16	28.90999984741211
5936	INTC	2003-09-17	28.8799991607666
5937	INTC	2003-09-18	29.15999984741211
5938	INTC	2003-09-19	29.170000076293945
5939	INTC	2003-09-22	28.520000457763672
5940	INTC	2003-09-23	28.940000534057617
5941	INTC	2003-09-24	27.780000686645508
5942	INTC	2003-09-25	27.450000762939453
5943	INTC	2003-09-26	27.270000457763672
5944	INTC	2003-09-29	28.3700008392334
5945	INTC	2003-09-30	27.520000457763672
5946	INTC	2003-10-01	28.6299991607666
5947	INTC	2003-10-02	28.6200008392334
5948	INTC	2003-10-03	29.610000610351562
5949	INTC	2003-10-06	29.559999465942383
5950	INTC	2003-10-07	29.950000762939453
5951	INTC	2003-10-08	29.670000076293945
5952	INTC	2003-10-09	29.770000457763672
5953	INTC	2003-10-10	30.43000030517578
5954	INTC	2003-10-13	30.799999237060547
5955	INTC	2003-10-14	31.079999923706055
5956	INTC	2003-10-15	31.760000228881836
5957	INTC	2003-10-16	32.22999954223633
5958	INTC	2003-10-17	31.65999984741211
5959	INTC	2003-10-20	32.15999984741211
5960	INTC	2003-10-21	32.119998931884766
5961	INTC	2003-10-22	31.520000457763672
5962	INTC	2003-10-23	31.219999313354492
5963	INTC	2003-10-24	31.079999923706055
5964	INTC	2003-10-27	31.420000076293945
5965	INTC	2003-10-28	32.66999816894531
5966	INTC	2003-10-29	32.79999923706055
5967	INTC	2003-10-30	32.88999938964844
5968	INTC	2003-10-31	32.95000076293945
5969	INTC	2003-11-03	34.040000915527344
5970	INTC	2003-11-04	33.68000030517578
5971	INTC	2003-11-05	33.7400016784668
5972	INTC	2003-11-06	34.119998931884766
5973	INTC	2003-11-07	33.869998931884766
5974	INTC	2003-11-10	33.38999938964844
5975	INTC	2003-11-11	33.40999984741211
5976	INTC	2003-11-12	34.099998474121094
5977	INTC	2003-11-13	33.779998779296875
5978	INTC	2003-11-14	32.79999923706055
5979	INTC	2003-11-17	32.22999954223633
5980	INTC	2003-11-18	31.84000015258789
5981	INTC	2003-11-19	32.52000045776367
5982	INTC	2003-11-20	31.829999923706055
5983	INTC	2003-11-21	32.31999969482422
5984	INTC	2003-11-24	33.459999084472656
5985	INTC	2003-11-25	33.06999969482422
5986	INTC	2003-11-26	33.349998474121094
5987	INTC	2003-11-28	33.540000915527344
5988	INTC	2003-12-01	34.040000915527344
5989	INTC	2003-12-02	33.849998474121094
5990	INTC	2003-12-03	33.34000015258789
5991	INTC	2003-12-04	33.540000915527344
5992	INTC	2003-12-05	32.099998474121094
5993	INTC	2003-12-08	31.639999389648438
5994	INTC	2003-12-09	30.25
5995	INTC	2003-12-10	30.420000076293945
5996	INTC	2003-12-11	30.90999984741211
5997	INTC	2003-12-12	30.860000610351562
5998	INTC	2003-12-15	30.239999771118164
5999	INTC	2003-12-16	30.260000228881836
6000	INTC	2003-12-17	30.170000076293945
6001	INTC	2003-12-18	30.899999618530273
6002	INTC	2003-12-19	30.56999969482422
6003	INTC	2003-12-22	30.420000076293945
6004	INTC	2003-12-23	31.110000610351562
6005	INTC	2003-12-24	31.079999923706055
6006	INTC	2003-12-26	31.360000610351562
6007	INTC	2003-12-29	32.150001525878906
6008	INTC	2003-12-30	32.040000915527344
6009	INTC	2003-12-31	32.04999923706055
6010	INTC	2004-01-02	32.15999984741211
6011	INTC	2004-01-05	32.90999984741211
6012	INTC	2004-01-06	32.900001525878906
6013	INTC	2004-01-07	33.9900016784668
6014	INTC	2004-01-08	34.2400016784668
6015	INTC	2004-01-09	33.970001220703125
6016	INTC	2004-01-12	34.150001525878906
6017	INTC	2004-01-13	33.59000015258789
6018	INTC	2004-01-14	33.38999938964844
6019	INTC	2004-01-15	33.060001373291016
6020	INTC	2004-01-16	32.88999938964844
6021	INTC	2004-01-20	32.61000061035156
6022	INTC	2004-01-21	32.20000076293945
6023	INTC	2004-01-22	31.6299991607666
6024	INTC	2004-01-23	31.75
6025	INTC	2004-01-26	32.43000030517578
6026	INTC	2004-01-27	31.6299991607666
6027	INTC	2004-01-28	31.3799991607666
6028	INTC	2004-01-29	30.889999389648438
6029	INTC	2004-01-30	30.520000457763672
6030	INTC	2004-02-02	30.31999969482422
6031	INTC	2004-02-03	31.399999618530273
6032	INTC	2004-02-04	30.020000457763672
6033	INTC	2004-02-05	29.920000076293945
6034	INTC	2004-02-06	30.8799991607666
6035	INTC	2004-02-09	30.56999969482422
6036	INTC	2004-02-10	30.540000915527344
6037	INTC	2004-02-11	30.989999771118164
6038	INTC	2004-02-12	30.739999771118164
6039	INTC	2004-02-13	30.139999389648438
6040	INTC	2004-02-17	30.809999465942383
6041	INTC	2004-02-18	30.600000381469727
6042	INTC	2004-02-19	29.889999389648438
6043	INTC	2004-02-20	30.0
6044	INTC	2004-02-23	29.0
6045	INTC	2004-02-24	29.200000762939453
6046	INTC	2004-02-25	29.6200008392334
6047	INTC	2004-02-26	29.5
6048	INTC	2004-02-27	29.200000762939453
6049	INTC	2004-03-01	29.690000534057617
6050	INTC	2004-03-02	29.600000381469727
6051	INTC	2004-03-03	29.040000915527344
6052	INTC	2004-03-04	29.649999618530273
6053	INTC	2004-03-05	28.950000762939453
6054	INTC	2004-03-08	27.700000762939453
6055	INTC	2004-03-09	27.979999542236328
6056	INTC	2004-03-10	27.309999465942383
6057	INTC	2004-03-11	27.079999923706055
6058	INTC	2004-03-12	27.690000534057617
6059	INTC	2004-03-15	27.100000381469727
6060	INTC	2004-03-16	27.15999984741211
6061	INTC	2004-03-17	27.790000915527344
6062	INTC	2004-03-18	27.200000762939453
6063	INTC	2004-03-19	26.489999771118164
6064	INTC	2004-03-22	26.229999542236328
6065	INTC	2004-03-23	26.15999984741211
6066	INTC	2004-03-24	26.530000686645508
6067	INTC	2004-03-25	27.790000915527344
6068	INTC	2004-03-26	27.3799991607666
6069	INTC	2004-03-29	27.690000534057617
6070	INTC	2004-03-30	27.43000030517578
6071	INTC	2004-03-31	27.200000762939453
6072	INTC	2004-04-01	27.3799991607666
6073	INTC	2004-04-02	28.1200008392334
6074	INTC	2004-04-05	28.549999237060547
6075	INTC	2004-04-06	28.270000457763672
6076	INTC	2004-04-07	27.6200008392334
6077	INTC	2004-04-08	27.3700008392334
6078	INTC	2004-04-12	27.600000381469727
6079	INTC	2004-04-13	27.670000076293945
6080	INTC	2004-04-14	27.3700008392334
6081	INTC	2004-04-15	26.65999984741211
6082	INTC	2004-04-16	26.450000762939453
6083	INTC	2004-04-19	26.68000030517578
6084	INTC	2004-04-20	26.06999969482422
6085	INTC	2004-04-21	26.280000686645508
6086	INTC	2004-04-22	26.520000457763672
6087	INTC	2004-04-23	27.530000686645508
6088	INTC	2004-04-26	27.149999618530273
6089	INTC	2004-04-27	26.8799991607666
6090	INTC	2004-04-28	26.350000381469727
6091	INTC	2004-04-29	26.1299991607666
6092	INTC	2004-04-30	25.729999542236328
6093	INTC	2004-05-03	26.040000915527344
6094	INTC	2004-05-04	26.280000686645508
6095	INTC	2004-05-05	26.200000762939453
6096	INTC	2004-05-06	25.979999542236328
6097	INTC	2004-05-07	26.469999313354492
6098	INTC	2004-05-10	26.549999237060547
6099	INTC	2004-05-11	27.770000457763672
6100	INTC	2004-05-12	27.56999969482422
6101	INTC	2004-05-13	27.440000534057617
6102	INTC	2004-05-14	27.040000915527344
6103	INTC	2004-05-17	26.84000015258789
6104	INTC	2004-05-18	27.149999618530273
6105	INTC	2004-05-19	27.110000610351562
6106	INTC	2004-05-20	27.40999984741211
6107	INTC	2004-05-21	27.549999237060547
6108	INTC	2004-05-24	27.739999771118164
6109	INTC	2004-05-25	28.100000381469727
6110	INTC	2004-05-26	28.3700008392334
6111	INTC	2004-05-27	28.450000762939453
6112	INTC	2004-05-28	28.549999237060547
6113	INTC	2004-06-01	28.329999923706055
6114	INTC	2004-06-02	28.010000228881836
6115	INTC	2004-06-03	27.40999984741211
6116	INTC	2004-06-04	28.139999389648438
6117	INTC	2004-06-07	28.75
6118	INTC	2004-06-08	28.989999771118164
6119	INTC	2004-06-09	28.399999618530273
6120	INTC	2004-06-10	28.639999389648438
6121	INTC	2004-06-14	27.989999771118164
6122	INTC	2004-06-15	28.43000030517578
6123	INTC	2004-06-16	28.1200008392334
6124	INTC	2004-06-17	27.6299991607666
6125	INTC	2004-06-18	27.639999389648438
6126	INTC	2004-06-21	27.520000457763672
6127	INTC	2004-06-22	28.040000915527344
6128	INTC	2004-06-23	28.520000457763672
6129	INTC	2004-06-24	27.950000762939453
6130	INTC	2004-06-25	27.780000686645508
6131	INTC	2004-06-28	27.3799991607666
6132	INTC	2004-06-29	27.600000381469727
6133	INTC	2004-06-30	27.600000381469727
6134	INTC	2004-07-01	27.020000457763672
6135	INTC	2004-07-02	26.329999923706055
6136	INTC	2004-07-06	26.110000610351562
6137	INTC	2004-07-07	26.34000015258789
6138	INTC	2004-07-08	26.219999313354492
6139	INTC	2004-07-09	26.56999969482422
6140	INTC	2004-07-12	26.239999771118164
6141	INTC	2004-07-13	26.139999389648438
6142	INTC	2004-07-14	23.3799991607666
6143	INTC	2004-07-15	23.149999618530273
6144	INTC	2004-07-16	22.729999542236328
6145	INTC	2004-07-19	22.90999984741211
6146	INTC	2004-07-20	23.239999771118164
6147	INTC	2004-07-21	22.559999465942383
6148	INTC	2004-07-22	23.270000457763672
6149	INTC	2004-07-23	22.670000076293945
6150	INTC	2004-07-26	22.969999313354492
6151	INTC	2004-07-27	23.270000457763672
6152	INTC	2004-07-28	23.459999084472656
6153	INTC	2004-07-29	24.239999771118164
6154	INTC	2004-07-30	24.3799991607666
6155	INTC	2004-08-02	24.899999618530273
6156	INTC	2004-08-03	24.170000076293945
6157	INTC	2004-08-04	23.969999313354492
6158	INTC	2004-08-05	23.670000076293945
6159	INTC	2004-08-06	22.770000457763672
6160	INTC	2004-08-09	22.56999969482422
6161	INTC	2004-08-10	22.540000915527344
6162	INTC	2004-08-11	22.15999984741211
6163	INTC	2004-08-12	21.239999771118164
6164	INTC	2004-08-13	21.559999465942383
6165	INTC	2004-08-16	21.420000076293945
6166	INTC	2004-08-17	21.510000228881836
6167	INTC	2004-08-18	22.219999313354492
6168	INTC	2004-08-19	22.010000228881836
6169	INTC	2004-08-20	21.6200008392334
6170	INTC	2004-08-23	21.889999389648438
6171	INTC	2004-08-24	21.670000076293945
6172	INTC	2004-08-25	21.950000762939453
6173	INTC	2004-08-26	21.770000457763672
6174	INTC	2004-08-27	22.020000457763672
6175	INTC	2004-08-30	21.600000381469727
6176	INTC	2004-08-31	21.290000915527344
6177	INTC	2004-09-01	21.43000030517578
6178	INTC	2004-09-02	21.6299991607666
6179	INTC	2004-09-03	20.049999237060547
6180	INTC	2004-09-07	19.889999389648438
6181	INTC	2004-09-08	19.719999313354492
6182	INTC	2004-09-09	20.170000076293945
6183	INTC	2004-09-10	20.56999969482422
6184	INTC	2004-09-13	20.799999237060547
6185	INTC	2004-09-14	20.770000457763672
6186	INTC	2004-09-15	20.420000076293945
6187	INTC	2004-09-16	20.110000610351562
6188	INTC	2004-09-17	20.59000015258789
6189	INTC	2004-09-20	20.920000076293945
6190	INTC	2004-09-21	21.079999923706055
6191	INTC	2004-09-22	20.420000076293945
6192	INTC	2004-09-23	20.3799991607666
6193	INTC	2004-09-24	20.1299991607666
6194	INTC	2004-09-27	19.920000076293945
6195	INTC	2004-09-28	19.68000030517578
6196	INTC	2004-09-29	20.06999969482422
6197	INTC	2004-09-30	20.059999465942383
6198	INTC	2004-10-01	20.850000381469727
6199	INTC	2004-10-04	21.1299991607666
6200	INTC	2004-10-05	21.31999969482422
6201	INTC	2004-10-06	21.1299991607666
6202	INTC	2004-10-07	21.239999771118164
6203	INTC	2004-10-08	20.549999237060547
6204	INTC	2004-10-11	20.610000610351562
6205	INTC	2004-10-12	20.280000686645508
6206	INTC	2004-10-13	20.989999771118164
6207	INTC	2004-10-14	20.510000228881836
6208	INTC	2004-10-15	20.610000610351562
6209	INTC	2004-10-18	20.790000915527344
6210	INTC	2004-10-19	20.799999237060547
6211	INTC	2004-10-20	21.450000762939453
6212	INTC	2004-10-21	21.690000534057617
6213	INTC	2004-10-22	21.299999237060547
6214	INTC	2004-10-25	21.309999465942383
6215	INTC	2004-10-26	21.399999618530273
6216	INTC	2004-10-27	22.0
6217	INTC	2004-10-28	22.270000457763672
6218	INTC	2004-10-29	22.260000228881836
6219	INTC	2004-11-01	22.440000534057617
6220	INTC	2004-11-02	22.610000610351562
6221	INTC	2004-11-03	22.670000076293945
6222	INTC	2004-11-04	22.8799991607666
6223	INTC	2004-11-05	23.360000610351562
6224	INTC	2004-11-08	23.229999542236328
6225	INTC	2004-11-09	23.079999923706055
6226	INTC	2004-11-10	22.860000610351562
6227	INTC	2004-11-11	23.170000076293945
6228	INTC	2004-11-12	23.690000534057617
6229	INTC	2004-11-15	23.770000457763672
6230	INTC	2004-11-16	23.84000015258789
6231	INTC	2004-11-17	24.31999969482422
6232	INTC	2004-11-18	24.799999237060547
6233	INTC	2004-11-19	24.15999984741211
6234	INTC	2004-11-22	24.100000381469727
6235	INTC	2004-11-23	23.3700008392334
6236	INTC	2004-11-24	23.610000610351562
6237	INTC	2004-11-26	23.209999084472656
6238	INTC	2004-11-29	23.059999465942383
6239	INTC	2004-11-30	22.3799991607666
6240	INTC	2004-12-01	23.100000381469727
6241	INTC	2004-12-02	22.709999084472656
6242	INTC	2004-12-03	23.90999984741211
6243	INTC	2004-12-06	24.010000228881836
6244	INTC	2004-12-07	23.479999542236328
6245	INTC	2004-12-08	23.010000228881836
6246	INTC	2004-12-09	22.760000228881836
6247	INTC	2004-12-10	22.559999465942383
6248	INTC	2004-12-13	22.6299991607666
6249	INTC	2004-12-14	23.239999771118164
6250	INTC	2004-12-15	23.139999389648438
6251	INTC	2004-12-16	22.8700008392334
6252	INTC	2004-12-17	22.770000457763672
6253	INTC	2004-12-20	22.700000762939453
6254	INTC	2004-12-21	23.489999771118164
6255	INTC	2004-12-22	23.450000762939453
6256	INTC	2004-12-23	23.540000915527344
6257	INTC	2004-12-27	23.3700008392334
6258	INTC	2004-12-28	23.280000686645508
6259	INTC	2004-12-29	23.25
6260	INTC	2004-12-30	23.25
6261	INTC	2004-12-31	23.389999389648438
6262	INTC	2005-01-03	23.06999969482422
6263	INTC	2005-01-04	22.610000610351562
6264	INTC	2005-01-05	22.389999389648438
6265	INTC	2005-01-06	22.459999084472656
6266	INTC	2005-01-07	22.799999237060547
6267	INTC	2005-01-10	22.8799991607666
6268	INTC	2005-01-11	22.540000915527344
6269	INTC	2005-01-12	23.15999984741211
6270	INTC	2005-01-13	22.81999969482422
6271	INTC	2005-01-14	23.020000457763672
6272	INTC	2005-01-18	22.940000534057617
6273	INTC	2005-01-19	22.600000381469727
6274	INTC	2005-01-20	22.579999923706055
6275	INTC	2005-01-21	22.420000076293945
6276	INTC	2005-01-24	21.989999771118164
6277	INTC	2005-01-25	22.260000228881836
6278	INTC	2005-01-26	22.420000076293945
6279	INTC	2005-01-27	22.309999465942383
6280	INTC	2005-01-28	22.239999771118164
6281	INTC	2005-01-31	22.450000762939453
6282	INTC	2005-02-01	22.6299991607666
6283	INTC	2005-02-02	22.579999923706055
6284	INTC	2005-02-03	22.3799991607666
6285	INTC	2005-02-04	23.0
6286	INTC	2005-02-07	22.90999984741211
6287	INTC	2005-02-08	23.40999984741211
6288	INTC	2005-02-09	23.299999237060547
6289	INTC	2005-02-10	23.5
6290	INTC	2005-02-11	24.170000076293945
6291	INTC	2005-02-14	24.309999465942383
6292	INTC	2005-02-15	24.469999313354492
6293	INTC	2005-02-16	24.139999389648438
6294	INTC	2005-02-17	23.6299991607666
6295	INTC	2005-02-18	24.020000457763672
6296	INTC	2005-02-22	23.760000228881836
6297	INTC	2005-02-23	23.309999465942383
6298	INTC	2005-02-24	23.700000762939453
6299	INTC	2005-02-25	24.09000015258789
6300	INTC	2005-02-28	23.989999771118164
6301	INTC	2005-03-01	24.6200008392334
6302	INTC	2005-03-02	24.520000457763672
6303	INTC	2005-03-03	24.5
6304	INTC	2005-03-04	24.68000030517578
6305	INTC	2005-03-07	25.110000610351562
6306	INTC	2005-03-08	24.799999237060547
6307	INTC	2005-03-09	24.84000015258789
6308	INTC	2005-03-10	24.850000381469727
6309	INTC	2005-03-11	24.200000762939453
6310	INTC	2005-03-14	24.270000457763672
6311	INTC	2005-03-15	23.8799991607666
6312	INTC	2005-03-16	23.540000915527344
6313	INTC	2005-03-17	23.40999984741211
6314	INTC	2005-03-18	23.40999984741211
6315	INTC	2005-03-21	23.5
6316	INTC	2005-03-22	23.020000457763672
6317	INTC	2005-03-23	23.389999389648438
6318	INTC	2005-03-24	23.18000030517578
6319	INTC	2005-03-28	23.299999237060547
6320	INTC	2005-03-29	23.149999618530273
6321	INTC	2005-03-30	23.489999771118164
6322	INTC	2005-03-31	23.229999542236328
6323	INTC	2005-04-01	23.010000228881836
6324	INTC	2005-04-04	22.93000030517578
6325	INTC	2005-04-05	23.1299991607666
6326	INTC	2005-04-06	23.049999237060547
6327	INTC	2005-04-07	23.40999984741211
6328	INTC	2005-04-08	23.290000915527344
6329	INTC	2005-04-11	23.1200008392334
6330	INTC	2005-04-12	23.219999313354492
6331	INTC	2005-04-13	22.81999969482422
6332	INTC	2005-04-14	22.489999771118164
6333	INTC	2005-04-15	22.1200008392334
6334	INTC	2005-04-18	22.209999084472656
6335	INTC	2005-04-19	22.6299991607666
6336	INTC	2005-04-20	22.65999984741211
6337	INTC	2005-04-21	23.360000610351562
6338	INTC	2005-04-22	23.239999771118164
6339	INTC	2005-04-25	23.40999984741211
6340	INTC	2005-04-26	23.31999969482422
6341	INTC	2005-04-27	23.510000228881836
6342	INTC	2005-04-28	23.190000534057617
6343	INTC	2005-04-29	23.520000457763672
6344	INTC	2005-05-02	23.549999237060547
6345	INTC	2005-05-03	23.829999923706055
6346	INTC	2005-05-04	24.110000610351562
6347	INTC	2005-05-05	24.260000228881836
6348	INTC	2005-05-06	24.489999771118164
6349	INTC	2005-05-09	24.799999237060547
6350	INTC	2005-05-10	24.670000076293945
6351	INTC	2005-05-11	24.770000457763672
6352	INTC	2005-05-12	24.84000015258789
6353	INTC	2005-05-13	25.1200008392334
6354	INTC	2005-05-16	25.329999923706055
6355	INTC	2005-05-17	25.700000762939453
6356	INTC	2005-05-18	25.93000030517578
6357	INTC	2005-05-19	26.010000228881836
6358	INTC	2005-05-20	26.350000381469727
6359	INTC	2005-05-23	26.5
6360	INTC	2005-05-24	26.959999084472656
6361	INTC	2005-05-25	27.0
6362	INTC	2005-05-26	27.3700008392334
6363	INTC	2005-05-27	27.389999389648438
6364	INTC	2005-05-31	26.959999084472656
6365	INTC	2005-06-01	27.290000915527344
6366	INTC	2005-06-02	27.59000015258789
6367	INTC	2005-06-03	27.329999923706055
6368	INTC	2005-06-06	27.170000076293945
6369	INTC	2005-06-07	26.860000610351562
6370	INTC	2005-06-08	27.100000381469727
6371	INTC	2005-06-09	27.700000762939453
6372	INTC	2005-06-10	26.979999542236328
6373	INTC	2005-06-13	27.0
6374	INTC	2005-06-14	26.700000762939453
6375	INTC	2005-06-15	26.940000534057617
6376	INTC	2005-06-16	27.1200008392334
6377	INTC	2005-06-17	27.1200008392334
6378	INTC	2005-06-20	26.899999618530273
6379	INTC	2005-06-21	27.18000030517578
6380	INTC	2005-06-22	27.110000610351562
6381	INTC	2005-06-23	26.770000457763672
6382	INTC	2005-06-24	26.100000381469727
6383	INTC	2005-06-27	25.860000610351562
6384	INTC	2005-06-28	26.329999923706055
6385	INTC	2005-06-29	26.25
6386	INTC	2005-06-30	26.020000457763672
6387	INTC	2005-07-01	26.209999084472656
6388	INTC	2005-07-05	26.68000030517578
6389	INTC	2005-07-06	26.5
6390	INTC	2005-07-07	26.559999465942383
6391	INTC	2005-07-08	27.280000686645508
6392	INTC	2005-07-11	27.700000762939453
6393	INTC	2005-07-12	27.75
6394	INTC	2005-07-13	27.59000015258789
6395	INTC	2005-07-14	27.8799991607666
6396	INTC	2005-07-15	28.299999237060547
6397	INTC	2005-07-18	28.229999542236328
6398	INTC	2005-07-19	28.709999084472656
6399	INTC	2005-07-20	27.440000534057617
6400	INTC	2005-07-21	27.030000686645508
6401	INTC	2005-07-22	26.75
6402	INTC	2005-07-25	26.520000457763672
6403	INTC	2005-07-26	26.889999389648438
6404	INTC	2005-07-27	27.059999465942383
6405	INTC	2005-07-28	27.34000015258789
6406	INTC	2005-07-29	27.139999389648438
6407	INTC	2005-08-01	27.110000610351562
6408	INTC	2005-08-02	27.559999465942383
6409	INTC	2005-08-03	27.639999389648438
6410	INTC	2005-08-04	27.010000228881836
6411	INTC	2005-08-05	26.770000457763672
6412	INTC	2005-08-08	26.709999084472656
6413	INTC	2005-08-09	26.899999618530273
6414	INTC	2005-08-10	26.8799991607666
6415	INTC	2005-08-11	26.81999969482422
6416	INTC	2005-08-12	26.309999465942383
6417	INTC	2005-08-15	26.530000686645508
6418	INTC	2005-08-16	26.0
6419	INTC	2005-08-17	26.09000015258789
6420	INTC	2005-08-18	25.8799991607666
6421	INTC	2005-08-19	25.649999618530273
6422	INTC	2005-08-22	26.059999465942383
6423	INTC	2005-08-23	25.719999313354492
6424	INTC	2005-08-24	25.530000686645508
6425	INTC	2005-08-25	25.459999084472656
6426	INTC	2005-08-26	25.40999984741211
6427	INTC	2005-08-29	25.729999542236328
6428	INTC	2005-08-30	25.56999969482422
6429	INTC	2005-08-31	25.719999313354492
6430	INTC	2005-09-01	25.260000228881836
6431	INTC	2005-09-02	25.280000686645508
6432	INTC	2005-09-06	25.700000762939453
6433	INTC	2005-09-07	25.65999984741211
6434	INTC	2005-09-08	26.09000015258789
6435	INTC	2005-09-09	25.25
6436	INTC	2005-09-12	24.989999771118164
6437	INTC	2005-09-13	24.899999618530273
6438	INTC	2005-09-14	24.489999771118164
6439	INTC	2005-09-15	24.549999237060547
6440	INTC	2005-09-16	24.809999465942383
6441	INTC	2005-09-19	24.68000030517578
6442	INTC	2005-09-20	24.479999542236328
6443	INTC	2005-09-21	24.5
6444	INTC	2005-09-22	24.559999465942383
6445	INTC	2005-09-23	24.3799991607666
6446	INTC	2005-09-26	24.219999313354492
6447	INTC	2005-09-27	23.829999923706055
6448	INTC	2005-09-28	23.950000762939453
6449	INTC	2005-09-29	24.479999542236328
6450	INTC	2005-09-30	24.649999618530273
6451	INTC	2005-10-03	24.600000381469727
6452	INTC	2005-10-04	24.5
6453	INTC	2005-10-05	24.06999969482422
6454	INTC	2005-10-06	23.760000228881836
6455	INTC	2005-10-07	23.81999969482422
6456	INTC	2005-10-10	23.420000076293945
6457	INTC	2005-10-11	23.420000076293945
6458	INTC	2005-10-12	23.239999771118164
6459	INTC	2005-10-13	23.200000762939453
6460	INTC	2005-10-14	23.229999542236328
6461	INTC	2005-10-17	23.459999084472656
6462	INTC	2005-10-18	23.719999313354492
6463	INTC	2005-10-19	23.690000534057617
6464	INTC	2005-10-20	23.6200008392334
6465	INTC	2005-10-21	23.149999618530273
6466	INTC	2005-10-24	23.100000381469727
6467	INTC	2005-10-25	23.110000610351562
6468	INTC	2005-10-26	23.06999969482422
6469	INTC	2005-10-27	22.84000015258789
6470	INTC	2005-10-28	23.329999923706055
6471	INTC	2005-10-31	23.5
6472	INTC	2005-11-01	22.649999618530273
6473	INTC	2005-11-02	23.3700008392334
6474	INTC	2005-11-03	23.889999389648438
6475	INTC	2005-11-04	23.989999771118164
6476	INTC	2005-11-07	24.5
6477	INTC	2005-11-08	24.549999237060547
6478	INTC	2005-11-09	24.799999237060547
6479	INTC	2005-11-10	25.239999771118164
6480	INTC	2005-11-11	25.1299991607666
6481	INTC	2005-11-14	25.3700008392334
6482	INTC	2005-11-15	25.079999923706055
6483	INTC	2005-11-16	24.90999984741211
6484	INTC	2005-11-17	25.110000610351562
6485	INTC	2005-11-18	25.299999237060547
6486	INTC	2005-11-21	25.25
6487	INTC	2005-11-22	26.15999984741211
6488	INTC	2005-11-23	26.639999389648438
6489	INTC	2005-11-25	26.809999465942383
6490	INTC	2005-11-28	26.860000610351562
6491	INTC	2005-11-29	26.780000686645508
6492	INTC	2005-11-30	26.68000030517578
6493	INTC	2005-12-01	27.18000030517578
6494	INTC	2005-12-02	27.43000030517578
6495	INTC	2005-12-05	26.899999618530273
6496	INTC	2005-12-06	26.670000076293945
6497	INTC	2005-12-07	26.149999618530273
6498	INTC	2005-12-08	25.700000762939453
6499	INTC	2005-12-09	26.079999923706055
6500	INTC	2005-12-12	26.6200008392334
6501	INTC	2005-12-13	26.719999313354492
6502	INTC	2005-12-14	26.6299991607666
6503	INTC	2005-12-15	26.579999923706055
6504	INTC	2005-12-16	26.3799991607666
6505	INTC	2005-12-19	25.780000686645508
6506	INTC	2005-12-20	25.809999465942383
6507	INTC	2005-12-21	25.8799991607666
6508	INTC	2005-12-22	25.969999313354492
6509	INTC	2005-12-23	25.969999313354492
6510	INTC	2005-12-27	25.459999084472656
6511	INTC	2005-12-28	25.440000534057617
6512	INTC	2005-12-29	25.06999969482422
6513	INTC	2005-12-30	24.959999084472656
6514	INTC	2006-01-03	25.56999969482422
6515	INTC	2006-01-04	25.90999984741211
6516	INTC	2006-01-05	26.270000457763672
6517	INTC	2006-01-06	26.309999465942383
6518	INTC	2006-01-09	26.469999313354492
6519	INTC	2006-01-10	26.1200008392334
6520	INTC	2006-01-11	26.139999389648438
6521	INTC	2006-01-12	25.969999313354492
6522	INTC	2006-01-13	25.790000915527344
6523	INTC	2006-01-17	25.520000457763672
6524	INTC	2006-01-18	22.600000381469727
6525	INTC	2006-01-19	22.399999618530273
6526	INTC	2006-01-20	21.760000228881836
6527	INTC	2006-01-23	21.350000381469727
6528	INTC	2006-01-24	21.280000686645508
6529	INTC	2006-01-25	21.209999084472656
6530	INTC	2006-01-26	21.489999771118164
6531	INTC	2006-01-27	21.670000076293945
6532	INTC	2006-01-30	21.649999618530273
6533	INTC	2006-01-31	21.260000228881836
6534	INTC	2006-02-01	21.549999237060547
6535	INTC	2006-02-02	21.200000762939453
6536	INTC	2006-02-03	20.739999771118164
6537	INTC	2006-02-06	20.610000610351562
6538	INTC	2006-02-07	20.670000076293945
6539	INTC	2006-02-08	20.670000076293945
6540	INTC	2006-02-09	21.0
6541	INTC	2006-02-10	21.290000915527344
6542	INTC	2006-02-13	21.1299991607666
6543	INTC	2006-02-14	21.3700008392334
6544	INTC	2006-02-15	21.350000381469727
6545	INTC	2006-02-16	21.350000381469727
6546	INTC	2006-02-17	20.610000610351562
6547	INTC	2006-02-21	20.6200008392334
6548	INTC	2006-02-22	20.149999618530273
6549	INTC	2006-02-23	20.290000915527344
6550	INTC	2006-02-24	20.360000610351562
6551	INTC	2006-02-27	20.520000457763672
6552	INTC	2006-02-28	20.600000381469727
6553	INTC	2006-03-01	20.799999237060547
6554	INTC	2006-03-02	20.489999771118164
6555	INTC	2006-03-03	20.31999969482422
6556	INTC	2006-03-06	20.299999237060547
6557	INTC	2006-03-07	20.059999465942383
6558	INTC	2006-03-08	20.010000228881836
6559	INTC	2006-03-09	19.75
6560	INTC	2006-03-10	19.850000381469727
6561	INTC	2006-03-13	19.729999542236328
6562	INTC	2006-03-14	19.760000228881836
6563	INTC	2006-03-15	19.920000076293945
6564	INTC	2006-03-16	19.649999618530273
6565	INTC	2006-03-17	19.540000915527344
6566	INTC	2006-03-20	19.6200008392334
6567	INTC	2006-03-21	19.780000686645508
6568	INTC	2006-03-22	19.979999542236328
6569	INTC	2006-03-23	19.700000762939453
6570	INTC	2006-03-24	19.600000381469727
6571	INTC	2006-03-27	19.75
6572	INTC	2006-03-28	19.579999923706055
6573	INTC	2006-03-29	19.81999969482422
6574	INTC	2006-03-30	19.700000762939453
6575	INTC	2006-03-31	19.459999084472656
6576	INTC	2006-04-03	19.350000381469727
6577	INTC	2006-04-04	19.299999237060547
6578	INTC	2006-04-05	19.479999542236328
6579	INTC	2006-04-06	19.3799991607666
6580	INTC	2006-04-07	19.239999771118164
6581	INTC	2006-04-10	19.360000610351562
6582	INTC	2006-04-11	19.15999984741211
6583	INTC	2006-04-12	19.1200008392334
6584	INTC	2006-04-13	19.450000762939453
6585	INTC	2006-04-17	19.190000534057617
6586	INTC	2006-04-18	19.389999389648438
6587	INTC	2006-04-19	19.559999465942383
6588	INTC	2006-04-20	19.450000762939453
6589	INTC	2006-04-21	19.059999465942383
6590	INTC	2006-04-24	18.90999984741211
6591	INTC	2006-04-25	19.149999618530273
6592	INTC	2006-04-26	19.489999771118164
6593	INTC	2006-04-27	20.079999923706055
6594	INTC	2006-04-28	19.979999542236328
6595	INTC	2006-05-01	19.489999771118164
6596	INTC	2006-05-02	19.59000015258789
6597	INTC	2006-05-03	19.15999984741211
6598	INTC	2006-05-04	19.34000015258789
6599	INTC	2006-05-05	19.510000228881836
6600	INTC	2006-05-08	20.110000610351562
6601	INTC	2006-05-09	19.899999618530273
6602	INTC	2006-05-10	19.579999923706055
6603	INTC	2006-05-11	19.360000610351562
6604	INTC	2006-05-12	19.040000915527344
6605	INTC	2006-05-15	19.31999969482422
6606	INTC	2006-05-16	19.059999465942383
6607	INTC	2006-05-17	18.65999984741211
6608	INTC	2006-05-18	18.649999618530273
6609	INTC	2006-05-19	18.360000610351562
6610	INTC	2006-05-22	18.010000228881836
6611	INTC	2006-05-23	17.950000762939453
6612	INTC	2006-05-24	17.889999389648438
6613	INTC	2006-05-25	18.049999237060547
6614	INTC	2006-05-26	18.219999313354492
6615	INTC	2006-05-30	17.809999465942383
6616	INTC	2006-05-31	18.020000457763672
6617	INTC	2006-06-01	18.040000915527344
6618	INTC	2006-06-02	18.229999542236328
6619	INTC	2006-06-05	17.979999542236328
6620	INTC	2006-06-06	17.790000915527344
6621	INTC	2006-06-07	17.389999389648438
6622	INTC	2006-06-08	17.110000610351562
6623	INTC	2006-06-09	17.15999984741211
6624	INTC	2006-06-12	16.860000610351562
6625	INTC	2006-06-13	17.1200008392334
6626	INTC	2006-06-14	17.729999542236328
6627	INTC	2006-06-15	18.1200008392334
6628	INTC	2006-06-16	18.299999237060547
6629	INTC	2006-06-19	18.239999771118164
6630	INTC	2006-06-20	18.149999618530273
6631	INTC	2006-06-21	18.399999618530273
6632	INTC	2006-06-22	18.25
6633	INTC	2006-06-23	18.0
6634	INTC	2006-06-26	18.280000686645508
6635	INTC	2006-06-27	18.049999237060547
6636	INTC	2006-06-28	18.65999984741211
6637	INTC	2006-06-29	19.31999969482422
6638	INTC	2006-06-30	19.0
6639	INTC	2006-07-03	19.360000610351562
6640	INTC	2006-07-05	18.75
6641	INTC	2006-07-06	18.850000381469727
6642	INTC	2006-07-07	18.559999465942383
6643	INTC	2006-07-10	18.18000030517578
6644	INTC	2006-07-11	18.670000076293945
6645	INTC	2006-07-12	17.8799991607666
6646	INTC	2006-07-13	17.719999313354492
6647	INTC	2006-07-14	17.8799991607666
6648	INTC	2006-07-17	17.84000015258789
6649	INTC	2006-07-18	18.209999084472656
6650	INTC	2006-07-19	18.489999771118164
6651	INTC	2006-07-20	17.100000381469727
6652	INTC	2006-07-21	17.149999618530273
6653	INTC	2006-07-24	17.479999542236328
6654	INTC	2006-07-25	17.540000915527344
6655	INTC	2006-07-26	17.5
6656	INTC	2006-07-27	17.469999313354492
6657	INTC	2006-07-28	18.18000030517578
6658	INTC	2006-07-31	18.0
6659	INTC	2006-08-01	17.65999984741211
6660	INTC	2006-08-02	17.59000015258789
6661	INTC	2006-08-03	17.329999923706055
6662	INTC	2006-08-04	17.489999771118164
6663	INTC	2006-08-07	17.31999969482422
6664	INTC	2006-08-08	17.360000610351562
6665	INTC	2006-08-09	17.399999618530273
6666	INTC	2006-08-10	17.75
6667	INTC	2006-08-11	17.40999984741211
6668	INTC	2006-08-14	17.8700008392334
6669	INTC	2006-08-15	18.1299991607666
6670	INTC	2006-08-16	18.610000610351562
6671	INTC	2006-08-17	18.559999465942383
6672	INTC	2006-08-18	18.399999618530273
6673	INTC	2006-08-21	18.25
6674	INTC	2006-08-22	18.34000015258789
6675	INTC	2006-08-23	18.3799991607666
6676	INTC	2006-08-24	18.559999465942383
6677	INTC	2006-08-25	18.899999618530273
6678	INTC	2006-08-28	19.3799991607666
6679	INTC	2006-08-29	19.68000030517578
6680	INTC	2006-08-30	19.84000015258789
6681	INTC	2006-08-31	19.56999969482422
6682	INTC	2006-09-01	19.8799991607666
6683	INTC	2006-09-05	19.989999771118164
6684	INTC	2006-09-06	19.309999465942383
6685	INTC	2006-09-07	19.219999313354492
6686	INTC	2006-09-08	19.450000762939453
6687	INTC	2006-09-11	19.399999618530273
6688	INTC	2006-09-12	19.75
6689	INTC	2006-09-13	19.829999923706055
6690	INTC	2006-09-14	19.780000686645508
6691	INTC	2006-09-15	19.510000228881836
6692	INTC	2006-09-18	19.649999618530273
6693	INTC	2006-09-19	19.420000076293945
6694	INTC	2006-09-20	19.489999771118164
6695	INTC	2006-09-21	19.190000534057617
6696	INTC	2006-09-22	19.06999969482422
6697	INTC	2006-09-25	19.40999984741211
6698	INTC	2006-09-26	19.959999084472656
6699	INTC	2006-09-27	20.389999389648438
6700	INTC	2006-09-28	20.770000457763672
6701	INTC	2006-09-29	20.56999969482422
6702	INTC	2006-10-02	20.440000534057617
6703	INTC	2006-10-03	20.56999969482422
6704	INTC	2006-10-04	20.81999969482422
6705	INTC	2006-10-05	20.780000686645508
6706	INTC	2006-10-06	20.6299991607666
6707	INTC	2006-10-09	20.6200008392334
6708	INTC	2006-10-10	20.889999389648438
6709	INTC	2006-10-11	20.889999389648438
6710	INTC	2006-10-12	21.489999771118164
6711	INTC	2006-10-13	21.600000381469727
6712	INTC	2006-10-16	21.610000610351562
6713	INTC	2006-10-17	20.899999618530273
6714	INTC	2006-10-18	21.110000610351562
6715	INTC	2006-10-19	21.030000686645508
6716	INTC	2006-10-20	21.329999923706055
6717	INTC	2006-10-23	21.450000762939453
6718	INTC	2006-10-24	21.6200008392334
6719	INTC	2006-10-25	21.719999313354492
6720	INTC	2006-10-26	21.770000457763672
6721	INTC	2006-10-27	21.100000381469727
6722	INTC	2006-10-30	21.260000228881836
6723	INTC	2006-10-31	21.34000015258789
6724	INTC	2006-11-01	21.020000457763672
6725	INTC	2006-11-02	20.68000030517578
6726	INTC	2006-11-03	20.510000228881836
6727	INTC	2006-11-06	20.81999969482422
6728	INTC	2006-11-07	20.799999237060547
6729	INTC	2006-11-08	20.709999084472656
6730	INTC	2006-11-09	20.420000076293945
6731	INTC	2006-11-10	20.579999923706055
6732	INTC	2006-11-13	21.0
6733	INTC	2006-11-14	21.8799991607666
6734	INTC	2006-11-15	22.31999969482422
6735	INTC	2006-11-16	22.329999923706055
6736	INTC	2006-11-17	22.100000381469727
6737	INTC	2006-11-20	22.270000457763672
6738	INTC	2006-11-21	21.56999969482422
6739	INTC	2006-11-22	21.729999542236328
6740	INTC	2006-11-24	21.59000015258789
6741	INTC	2006-11-27	21.020000457763672
6742	INTC	2006-11-28	20.979999542236328
6743	INTC	2006-11-29	21.239999771118164
6744	INTC	2006-11-30	21.399999618530273
6745	INTC	2006-12-01	20.93000030517578
6746	INTC	2006-12-04	21.219999313354492
6747	INTC	2006-12-05	21.1200008392334
6748	INTC	2006-12-06	20.899999618530273
6749	INTC	2006-12-07	20.649999618530273
6750	INTC	2006-12-08	20.68000030517578
6751	INTC	2006-12-11	20.700000762939453
6752	INTC	2006-12-12	20.729999542236328
6753	INTC	2006-12-13	20.700000762939453
6754	INTC	2006-12-14	20.770000457763672
6755	INTC	2006-12-15	20.959999084472656
6756	INTC	2006-12-18	20.84000015258789
6757	INTC	2006-12-19	20.65999984741211
6758	INTC	2006-12-20	20.600000381469727
6759	INTC	2006-12-21	20.3700008392334
6760	INTC	2006-12-22	20.079999923706055
6761	INTC	2006-12-26	20.149999618530273
6762	INTC	2006-12-27	20.399999618530273
6763	INTC	2006-12-28	20.420000076293945
6764	INTC	2006-12-29	20.25
6765	INTC	2007-01-03	20.350000381469727
6766	INTC	2007-01-04	21.170000076293945
6767	INTC	2007-01-05	21.100000381469727
6768	INTC	2007-01-08	21.010000228881836
6769	INTC	2007-01-09	21.030000686645508
6770	INTC	2007-01-10	21.520000457763672
6771	INTC	2007-01-11	21.920000076293945
6772	INTC	2007-01-12	22.1299991607666
6773	INTC	2007-01-16	22.299999237060547
6774	INTC	2007-01-17	21.040000915527344
6775	INTC	2007-01-18	20.649999618530273
6776	INTC	2007-01-19	20.81999969482422
6777	INTC	2007-01-22	20.790000915527344
6778	INTC	2007-01-23	20.549999237060547
6779	INTC	2007-01-24	20.84000015258789
6780	INTC	2007-01-25	20.600000381469727
6781	INTC	2007-01-26	20.530000686645508
6782	INTC	2007-01-29	20.889999389648438
6783	INTC	2007-01-30	20.93000030517578
6784	INTC	2007-01-31	20.959999084472656
6785	INTC	2007-02-01	21.110000610351562
6786	INTC	2007-02-02	21.229999542236328
6787	INTC	2007-02-05	21.280000686645508
6788	INTC	2007-02-06	21.309999465942383
6789	INTC	2007-02-07	21.510000228881836
6790	INTC	2007-02-08	21.360000610351562
6791	INTC	2007-02-09	21.030000686645508
6792	INTC	2007-02-12	20.799999237060547
6793	INTC	2007-02-13	20.8700008392334
6794	INTC	2007-02-14	21.139999389648438
6795	INTC	2007-02-15	21.309999465942383
6796	INTC	2007-02-16	21.229999542236328
6797	INTC	2007-02-20	21.18000030517578
6798	INTC	2007-02-21	20.8799991607666
6799	INTC	2007-02-22	20.969999313354492
6800	INTC	2007-02-23	20.760000228881836
6801	INTC	2007-02-26	20.850000381469727
6802	INTC	2007-02-27	20.030000686645508
6803	INTC	2007-02-28	19.860000610351562
6804	INTC	2007-03-01	19.59000015258789
6805	INTC	2007-03-02	19.219999313354492
6806	INTC	2007-03-05	19.110000610351562
6807	INTC	2007-03-06	19.399999618530273
6808	INTC	2007-03-07	19.1200008392334
6809	INTC	2007-03-08	19.229999542236328
6810	INTC	2007-03-09	19.100000381469727
6811	INTC	2007-03-12	19.479999542236328
6812	INTC	2007-03-13	19.1200008392334
6813	INTC	2007-03-14	19.229999542236328
6814	INTC	2007-03-15	19.139999389648438
6815	INTC	2007-03-16	19.149999618530273
6816	INTC	2007-03-19	19.110000610351562
6817	INTC	2007-03-20	18.989999771118164
6818	INTC	2007-03-21	19.34000015258789
6819	INTC	2007-03-22	19.15999984741211
6820	INTC	2007-03-23	19.270000457763672
6821	INTC	2007-03-26	19.290000915527344
6822	INTC	2007-03-27	19.059999465942383
6823	INTC	2007-03-28	18.860000610351562
6824	INTC	2007-03-29	19.09000015258789
6825	INTC	2007-03-30	19.1299991607666
6826	INTC	2007-04-02	19.1299991607666
6827	INTC	2007-04-03	19.309999465942383
6828	INTC	2007-04-04	19.3799991607666
6829	INTC	2007-04-05	19.579999923706055
6830	INTC	2007-04-09	20.100000381469727
6831	INTC	2007-04-10	20.68000030517578
6832	INTC	2007-04-11	20.469999313354492
6833	INTC	2007-04-12	20.5
6834	INTC	2007-04-13	20.459999084472656
6835	INTC	2007-04-16	20.690000534057617
6836	INTC	2007-04-17	20.979999542236328
6837	INTC	2007-04-18	21.350000381469727
6838	INTC	2007-04-19	21.809999465942383
6839	INTC	2007-04-20	22.15999984741211
6840	INTC	2007-04-23	21.90999984741211
6841	INTC	2007-04-24	21.940000534057617
6842	INTC	2007-04-25	22.260000228881836
6843	INTC	2007-04-26	22.09000015258789
6844	INTC	2007-04-27	21.8700008392334
6845	INTC	2007-04-30	21.5
6846	INTC	2007-05-01	21.799999237060547
6847	INTC	2007-05-02	21.93000030517578
6848	INTC	2007-05-03	21.739999771118164
6849	INTC	2007-05-04	21.899999618530273
6850	INTC	2007-05-07	21.959999084472656
6851	INTC	2007-05-08	22.149999618530273
6852	INTC	2007-05-09	22.469999313354492
6853	INTC	2007-05-10	22.209999084472656
6854	INTC	2007-05-11	22.280000686645508
6855	INTC	2007-05-14	22.1200008392334
6856	INTC	2007-05-15	22.010000228881836
6857	INTC	2007-05-16	22.18000030517578
6858	INTC	2007-05-17	22.229999542236328
6859	INTC	2007-05-18	22.700000762939453
6860	INTC	2007-05-21	22.6299991607666
6861	INTC	2007-05-22	22.989999771118164
6862	INTC	2007-05-23	22.670000076293945
6863	INTC	2007-05-24	21.969999313354492
6864	INTC	2007-05-25	22.15999984741211
6865	INTC	2007-05-29	22.299999237060547
6866	INTC	2007-05-30	22.079999923706055
6867	INTC	2007-05-31	22.18000030517578
6868	INTC	2007-06-01	22.360000610351562
6869	INTC	2007-06-04	22.15999984741211
6870	INTC	2007-06-05	21.959999084472656
6871	INTC	2007-06-06	21.489999771118164
6872	INTC	2007-06-07	21.309999465942383
6873	INTC	2007-06-08	21.829999923706055
6874	INTC	2007-06-11	21.93000030517578
6875	INTC	2007-06-12	22.200000762939453
6876	INTC	2007-06-13	22.670000076293945
6877	INTC	2007-06-14	23.229999542236328
6878	INTC	2007-06-15	24.239999771118164
6879	INTC	2007-06-18	24.170000076293945
6880	INTC	2007-06-19	24.100000381469727
6881	INTC	2007-06-20	23.940000534057617
6882	INTC	2007-06-21	24.290000915527344
6883	INTC	2007-06-22	23.700000762939453
6884	INTC	2007-06-25	23.479999542236328
6885	INTC	2007-06-26	23.3799991607666
6886	INTC	2007-06-27	23.790000915527344
6887	INTC	2007-06-28	23.920000076293945
6888	INTC	2007-06-29	23.739999771118164
6889	INTC	2007-07-02	24.270000457763672
6890	INTC	2007-07-03	24.59000015258789
6891	INTC	2007-07-05	24.600000381469727
6892	INTC	2007-07-06	24.68000030517578
6893	INTC	2007-07-09	24.959999084472656
6894	INTC	2007-07-10	24.969999313354492
6895	INTC	2007-07-11	24.56999969482422
6896	INTC	2007-07-12	26.0
6897	INTC	2007-07-13	25.969999313354492
6898	INTC	2007-07-16	25.950000762939453
6899	INTC	2007-07-17	26.329999923706055
6900	INTC	2007-07-18	25.059999465942383
6901	INTC	2007-07-19	25.260000228881836
6902	INTC	2007-07-20	24.549999237060547
6903	INTC	2007-07-23	24.719999313354492
6904	INTC	2007-07-24	24.530000686645508
6905	INTC	2007-07-25	24.5
6906	INTC	2007-07-26	24.0
6907	INTC	2007-07-27	23.540000915527344
6908	INTC	2007-07-30	23.850000381469727
6909	INTC	2007-07-31	23.6200008392334
6910	INTC	2007-08-01	23.799999237060547
6911	INTC	2007-08-02	24.299999237060547
6912	INTC	2007-08-03	23.90999984741211
6913	INTC	2007-08-06	24.1299991607666
6914	INTC	2007-08-07	24.1299991607666
6915	INTC	2007-08-08	24.68000030517578
6916	INTC	2007-08-09	23.920000076293945
6917	INTC	2007-08-10	23.979999542236328
6918	INTC	2007-08-13	24.020000457763672
6919	INTC	2007-08-14	23.799999237060547
6920	INTC	2007-08-15	23.219999313354492
6921	INTC	2007-08-16	23.100000381469727
6922	INTC	2007-08-17	23.700000762939453
6923	INTC	2007-08-20	24.110000610351562
6924	INTC	2007-08-21	23.889999389648438
6925	INTC	2007-08-22	24.149999618530273
6926	INTC	2007-08-23	24.229999542236328
6927	INTC	2007-08-24	24.790000915527344
6928	INTC	2007-08-27	24.450000762939453
6929	INTC	2007-08-28	23.959999084472656
6930	INTC	2007-08-29	25.09000015258789
6931	INTC	2007-08-30	25.280000686645508
6932	INTC	2007-08-31	25.75
6933	INTC	2007-09-04	26.18000030517578
6934	INTC	2007-09-05	25.989999771118164
6935	INTC	2007-09-06	26.149999618530273
6936	INTC	2007-09-07	25.469999313354492
6937	INTC	2007-09-10	25.350000381469727
6938	INTC	2007-09-11	25.65999984741211
6939	INTC	2007-09-12	25.459999084472656
6940	INTC	2007-09-13	25.350000381469727
6941	INTC	2007-09-14	24.93000030517578
6942	INTC	2007-09-17	24.850000381469727
6943	INTC	2007-09-18	25.40999984741211
6944	INTC	2007-09-19	25.68000030517578
6945	INTC	2007-09-20	25.809999465942383
6946	INTC	2007-09-21	25.8700008392334
6947	INTC	2007-09-24	25.979999542236328
6948	INTC	2007-09-25	25.889999389648438
6949	INTC	2007-09-26	25.90999984741211
6950	INTC	2007-09-27	25.760000228881836
6951	INTC	2007-09-28	25.860000610351562
6952	INTC	2007-10-01	26.3700008392334
6953	INTC	2007-10-02	26.3799991607666
6954	INTC	2007-10-03	25.809999465942383
6955	INTC	2007-10-04	25.600000381469727
6956	INTC	2007-10-05	25.540000915527344
6957	INTC	2007-10-08	25.65999984741211
6958	INTC	2007-10-09	25.84000015258789
6959	INTC	2007-10-10	25.8799991607666
6960	INTC	2007-10-11	25.43000030517578
6961	INTC	2007-10-12	25.549999237060547
6962	INTC	2007-10-15	25.75
6963	INTC	2007-10-16	25.479999542236328
6964	INTC	2007-10-17	26.719999313354492
6965	INTC	2007-10-18	26.969999313354492
6966	INTC	2007-10-19	26.299999237060547
6967	INTC	2007-10-22	26.639999389648438
6968	INTC	2007-10-23	26.799999237060547
6969	INTC	2007-10-24	26.010000228881836
6970	INTC	2007-10-25	25.889999389648438
6971	INTC	2007-10-26	25.940000534057617
6972	INTC	2007-10-29	26.260000228881836
6973	INTC	2007-10-30	26.270000457763672
6974	INTC	2007-10-31	26.899999618530273
6975	INTC	2007-11-01	26.5
6976	INTC	2007-11-02	26.799999237060547
6977	INTC	2007-11-05	26.84000015258789
6978	INTC	2007-11-06	27.489999771118164
6979	INTC	2007-11-07	26.899999618530273
6980	INTC	2007-11-08	25.93000030517578
6981	INTC	2007-11-09	25.149999618530273
6982	INTC	2007-11-12	25.3700008392334
6983	INTC	2007-11-13	26.139999389648438
6984	INTC	2007-11-14	25.850000381469727
6985	INTC	2007-11-15	25.530000686645508
6986	INTC	2007-11-16	25.510000228881836
6987	INTC	2007-11-19	25.170000076293945
6988	INTC	2007-11-20	25.520000457763672
6989	INTC	2007-11-21	24.6299991607666
6990	INTC	2007-11-23	25.06999969482422
6991	INTC	2007-11-26	24.3700008392334
6992	INTC	2007-11-27	25.110000610351562
6993	INTC	2007-11-28	26.190000534057617
6994	INTC	2007-11-29	26.34000015258789
6995	INTC	2007-11-30	26.079999923706055
6996	INTC	2007-12-03	26.25
6997	INTC	2007-12-04	26.309999465942383
6998	INTC	2007-12-05	27.219999313354492
6999	INTC	2007-12-06	27.979999542236328
7000	INTC	2007-12-07	27.729999542236328
7001	INTC	2007-12-10	27.780000686645508
7002	INTC	2007-12-11	26.93000030517578
7003	INTC	2007-12-12	27.280000686645508
7004	INTC	2007-12-13	27.15999984741211
7005	INTC	2007-12-14	26.290000915527344
7006	INTC	2007-12-17	25.719999313354492
7007	INTC	2007-12-18	25.90999984741211
7008	INTC	2007-12-19	26.190000534057617
7009	INTC	2007-12-20	26.40999984741211
7010	INTC	2007-12-21	26.959999084472656
7011	INTC	2007-12-24	27.309999465942383
7012	INTC	2007-12-26	27.450000762939453
7013	INTC	2007-12-27	26.829999923706055
7014	INTC	2007-12-28	26.760000228881836
7015	INTC	2007-12-31	26.65999984741211
7016	INTC	2008-01-02	25.350000381469727
7017	INTC	2008-01-03	24.670000076293945
7018	INTC	2008-01-04	22.670000076293945
7019	INTC	2008-01-07	22.8799991607666
7020	INTC	2008-01-08	22.260000228881836
7021	INTC	2008-01-09	22.75
7022	INTC	2008-01-10	22.540000915527344
7023	INTC	2008-01-11	21.989999771118164
7024	INTC	2008-01-14	23.079999923706055
7025	INTC	2008-01-15	22.690000534057617
7026	INTC	2008-01-16	19.8799991607666
7027	INTC	2008-01-17	19.329999923706055
7028	INTC	2008-01-18	19.0
7029	INTC	2008-01-22	18.610000610351562
7030	INTC	2008-01-23	19.979999542236328
7031	INTC	2008-01-24	20.690000534057617
7032	INTC	2008-01-25	20.0
7033	INTC	2008-01-28	20.290000915527344
7034	INTC	2008-01-29	20.5
7035	INTC	2008-01-30	20.690000534057617
7036	INTC	2008-01-31	21.100000381469727
7037	INTC	2008-02-01	21.770000457763672
7038	INTC	2008-02-04	21.200000762939453
7039	INTC	2008-02-05	20.1200008392334
7040	INTC	2008-02-06	19.920000076293945
7041	INTC	2008-02-07	20.049999237060547
7042	INTC	2008-02-08	20.270000457763672
7043	INTC	2008-02-11	20.68000030517578
7044	INTC	2008-02-12	20.899999618530273
7045	INTC	2008-02-13	21.209999084472656
7046	INTC	2008-02-14	20.459999084472656
7047	INTC	2008-02-15	20.110000610351562
7048	INTC	2008-02-19	20.15999984741211
7049	INTC	2008-02-20	20.3799991607666
7050	INTC	2008-02-21	20.299999237060547
7051	INTC	2008-02-22	19.81999969482422
7052	INTC	2008-02-25	19.940000534057617
7053	INTC	2008-02-26	20.690000534057617
7054	INTC	2008-02-27	20.770000457763672
7055	INTC	2008-02-28	20.489999771118164
7056	INTC	2008-02-29	19.969999313354492
7057	INTC	2008-03-03	20.010000228881836
7058	INTC	2008-03-04	20.0
7059	INTC	2008-03-05	20.200000762939453
7060	INTC	2008-03-06	19.8700008392334
7061	INTC	2008-03-07	20.06999969482422
7062	INTC	2008-03-10	20.1200008392334
7063	INTC	2008-03-11	21.200000762939453
7064	INTC	2008-03-12	21.1200008392334
7065	INTC	2008-03-13	21.280000686645508
7066	INTC	2008-03-14	20.65999984741211
7067	INTC	2008-03-17	20.850000381469727
7068	INTC	2008-03-18	21.75
7069	INTC	2008-03-19	21.09000015258789
7070	INTC	2008-03-20	21.75
7071	INTC	2008-03-24	22.1299991607666
7072	INTC	2008-03-25	22.270000457763672
7073	INTC	2008-03-26	21.860000610351562
7074	INTC	2008-03-27	21.09000015258789
7075	INTC	2008-03-28	20.790000915527344
7076	INTC	2008-03-31	21.18000030517578
7077	INTC	2008-04-01	21.969999313354492
7078	INTC	2008-04-02	21.850000381469727
7079	INTC	2008-04-03	21.93000030517578
7080	INTC	2008-04-04	21.8700008392334
7081	INTC	2008-04-07	21.75
7082	INTC	2008-04-08	21.079999923706055
7083	INTC	2008-04-09	21.420000076293945
7084	INTC	2008-04-10	22.079999923706055
7085	INTC	2008-04-11	21.239999771118164
7086	INTC	2008-04-14	20.690000534057617
7087	INTC	2008-04-15	20.90999984741211
7088	INTC	2008-04-16	22.1299991607666
7089	INTC	2008-04-17	22.110000610351562
7090	INTC	2008-04-18	22.549999237060547
7091	INTC	2008-04-21	22.459999084472656
7092	INTC	2008-04-22	21.989999771118164
7093	INTC	2008-04-23	22.559999465942383
7094	INTC	2008-04-24	22.690000534057617
7095	INTC	2008-04-25	22.559999465942383
7096	INTC	2008-04-28	22.709999084472656
7097	INTC	2008-04-29	22.6200008392334
7098	INTC	2008-04-30	22.260000228881836
7099	INTC	2008-05-01	23.290000915527344
7100	INTC	2008-05-02	23.579999923706055
7101	INTC	2008-05-05	23.25
7102	INTC	2008-05-06	23.579999923706055
7103	INTC	2008-05-07	23.170000076293945
7104	INTC	2008-05-08	23.399999618530273
7105	INTC	2008-05-09	23.3700008392334
7106	INTC	2008-05-12	23.639999389648438
7107	INTC	2008-05-13	23.760000228881836
7108	INTC	2008-05-14	23.84000015258789
7109	INTC	2008-05-15	24.969999313354492
7110	INTC	2008-05-16	25.0
7111	INTC	2008-05-19	24.8799991607666
7112	INTC	2008-05-20	24.09000015258789
7113	INTC	2008-05-21	23.65999984741211
7114	INTC	2008-05-22	23.8799991607666
7115	INTC	2008-05-23	23.40999984741211
7116	INTC	2008-05-27	23.600000381469727
7117	INTC	2008-05-28	23.469999313354492
7118	INTC	2008-05-29	23.139999389648438
7119	INTC	2008-05-30	23.18000030517578
7120	INTC	2008-06-02	23.200000762939453
7121	INTC	2008-06-03	22.940000534057617
7122	INTC	2008-06-04	23.479999542236328
7123	INTC	2008-06-05	23.8700008392334
7124	INTC	2008-06-06	22.899999618530273
7125	INTC	2008-06-09	22.760000228881836
7126	INTC	2008-06-10	22.68000030517578
7127	INTC	2008-06-11	21.809999465942383
7128	INTC	2008-06-12	22.049999237060547
7129	INTC	2008-06-13	22.65999984741211
7130	INTC	2008-06-16	22.860000610351562
7131	INTC	2008-06-17	22.579999923706055
7132	INTC	2008-06-18	22.280000686645508
7133	INTC	2008-06-19	22.850000381469727
7134	INTC	2008-06-20	22.3700008392334
7135	INTC	2008-06-23	22.360000610351562
7136	INTC	2008-06-24	22.40999984741211
7137	INTC	2008-06-25	22.649999618530273
7138	INTC	2008-06-26	21.59000015258789
7139	INTC	2008-06-27	21.489999771118164
7140	INTC	2008-06-30	21.479999542236328
7141	INTC	2008-07-01	21.56999969482422
7142	INTC	2008-07-02	20.93000030517578
7143	INTC	2008-07-03	20.65999984741211
7144	INTC	2008-07-07	20.709999084472656
7145	INTC	2008-07-08	20.920000076293945
7146	INTC	2008-07-09	19.809999465942383
7147	INTC	2008-07-10	20.6200008392334
7148	INTC	2008-07-11	20.639999389648438
7149	INTC	2008-07-14	20.469999313354492
7150	INTC	2008-07-15	20.709999084472656
7151	INTC	2008-07-16	20.90999984741211
7152	INTC	2008-07-17	21.989999771118164
7153	INTC	2008-07-18	22.09000015258789
7154	INTC	2008-07-21	22.09000015258789
7155	INTC	2008-07-22	22.09000015258789
7156	INTC	2008-07-23	22.299999237060547
7157	INTC	2008-07-24	21.670000076293945
7158	INTC	2008-07-25	22.010000228881836
7159	INTC	2008-07-28	21.670000076293945
7160	INTC	2008-07-29	22.229999542236328
7161	INTC	2008-07-30	22.229999542236328
7162	INTC	2008-07-31	22.190000534057617
7163	INTC	2008-08-01	22.350000381469727
7164	INTC	2008-08-04	22.520000457763672
7165	INTC	2008-08-05	23.020000457763672
7166	INTC	2008-08-06	22.799999237060547
7167	INTC	2008-08-07	23.670000076293945
7168	INTC	2008-08-08	24.229999542236328
7169	INTC	2008-08-11	24.3799991607666
7170	INTC	2008-08-12	24.520000457763672
7171	INTC	2008-08-13	24.1200008392334
7172	INTC	2008-08-14	24.360000610351562
7173	INTC	2008-08-15	24.260000228881836
7174	INTC	2008-08-18	24.010000228881836
7175	INTC	2008-08-19	23.59000015258789
7176	INTC	2008-08-20	23.389999389648438
7177	INTC	2008-08-21	23.049999237060547
7178	INTC	2008-08-22	23.489999771118164
7179	INTC	2008-08-25	22.969999313354492
7180	INTC	2008-08-26	23.149999618530273
7181	INTC	2008-08-27	23.40999984741211
7182	INTC	2008-08-28	23.59000015258789
7183	INTC	2008-08-29	22.8700008392334
7184	INTC	2008-09-02	22.579999923706055
7185	INTC	2008-09-03	21.540000915527344
7186	INTC	2008-09-04	20.520000457763672
7187	INTC	2008-09-05	20.610000610351562
7188	INTC	2008-09-08	20.969999313354492
7189	INTC	2008-09-09	20.329999923706055
7190	INTC	2008-09-10	20.15999984741211
7191	INTC	2008-09-11	20.190000534057617
7192	INTC	2008-09-12	20.15999984741211
7193	INTC	2008-09-15	19.360000610351562
7194	INTC	2008-09-16	19.479999542236328
7195	INTC	2008-09-17	18.549999237060547
7196	INTC	2008-09-18	19.260000228881836
7197	INTC	2008-09-19	19.229999542236328
7198	INTC	2008-09-22	18.5
7199	INTC	2008-09-23	18.6299991607666
7200	INTC	2008-09-24	18.700000762939453
7201	INTC	2008-09-25	18.56999969482422
7202	INTC	2008-09-26	19.200000762939453
7203	INTC	2008-09-29	17.270000457763672
7204	INTC	2008-09-30	18.729999542236328
7205	INTC	2008-10-01	18.520000457763672
7206	INTC	2008-10-02	17.200000762939453
7207	INTC	2008-10-03	17.309999465942383
7208	INTC	2008-10-06	16.93000030517578
7209	INTC	2008-10-07	16.020000457763672
7210	INTC	2008-10-08	16.25
7211	INTC	2008-10-09	15.600000381469727
7212	INTC	2008-10-10	15.1899995803833
7213	INTC	2008-10-13	16.989999771118164
7214	INTC	2008-10-14	15.930000305175781
7215	INTC	2008-10-15	14.989999771118164
7216	INTC	2008-10-16	15.880000114440918
7217	INTC	2008-10-17	15.5
7218	INTC	2008-10-20	16.040000915527344
7219	INTC	2008-10-21	15.25
7220	INTC	2008-10-22	14.579999923706055
7221	INTC	2008-10-23	14.510000228881836
7222	INTC	2008-10-24	14.279999732971191
7223	INTC	2008-10-27	14.25
7224	INTC	2008-10-28	15.859999656677246
7225	INTC	2008-10-29	14.9399995803833
7226	INTC	2008-10-30	16.170000076293945
7227	INTC	2008-10-31	16.030000686645508
7228	INTC	2008-11-03	15.640000343322754
7229	INTC	2008-11-04	16.260000228881836
7230	INTC	2008-11-05	15.0600004196167
7231	INTC	2008-11-06	13.869999885559082
7232	INTC	2008-11-07	14.630000114440918
7233	INTC	2008-11-10	14.350000381469727
7234	INTC	2008-11-11	13.930000305175781
7235	INTC	2008-11-12	13.520000457763672
7236	INTC	2008-11-13	14.430000305175781
7237	INTC	2008-11-14	13.319999694824219
7238	INTC	2008-11-17	13.0
7239	INTC	2008-11-18	13.109999656677246
7240	INTC	2008-11-19	12.489999771118164
7241	INTC	2008-11-20	12.229999542236328
7242	INTC	2008-11-21	13.109999656677246
7243	INTC	2008-11-24	13.5600004196167
7244	INTC	2008-11-25	13.130000114440918
7245	INTC	2008-11-26	13.970000267028809
7246	INTC	2008-11-28	13.800000190734863
7247	INTC	2008-12-01	12.5600004196167
7248	INTC	2008-12-02	13.279999732971191
7249	INTC	2008-12-03	13.65999984741211
7250	INTC	2008-12-04	12.770000457763672
7251	INTC	2008-12-05	13.289999961853027
7252	INTC	2008-12-08	13.9399995803833
7253	INTC	2008-12-09	14.300000190734863
7254	INTC	2008-12-10	14.270000457763672
7255	INTC	2008-12-11	14.010000228881836
7256	INTC	2008-12-12	14.75
7257	INTC	2008-12-15	14.59000015258789
7258	INTC	2008-12-16	15.640000343322754
7259	INTC	2008-12-17	15.260000228881836
7260	INTC	2008-12-18	14.260000228881836
7261	INTC	2008-12-19	14.4399995803833
7262	INTC	2008-12-22	14.34000015258789
7263	INTC	2008-12-23	14.069999694824219
7264	INTC	2008-12-24	14.229999542236328
7265	INTC	2008-12-26	14.180000305175781
7266	INTC	2008-12-29	14.130000114440918
7267	INTC	2008-12-30	14.6899995803833
7268	INTC	2008-12-31	14.65999984741211
7269	INTC	2009-01-02	15.199999809265137
7270	INTC	2009-01-05	14.90999984741211
7271	INTC	2009-01-06	15.369999885559082
7272	INTC	2009-01-07	14.4399995803833
7273	INTC	2009-01-08	14.550000190734863
7274	INTC	2009-01-09	14.149999618530273
7275	INTC	2009-01-12	13.789999961853027
7276	INTC	2009-01-13	13.670000076293945
7277	INTC	2009-01-14	13.079999923706055
7278	INTC	2009-01-15	13.289999961853027
7279	INTC	2009-01-16	13.739999771118164
7280	INTC	2009-01-20	12.859999656677246
7281	INTC	2009-01-21	13.260000228881836
7282	INTC	2009-01-22	12.819999694824219
7283	INTC	2009-01-23	13.119999885559082
7284	INTC	2009-01-26	13.380000114440918
7285	INTC	2009-01-27	13.8100004196167
7286	INTC	2009-01-28	14.010000228881836
7287	INTC	2009-01-29	13.369999885559082
7288	INTC	2009-01-30	12.899999618530273
7289	INTC	2009-02-02	13.630000114440918
7290	INTC	2009-02-03	13.729999542236328
7291	INTC	2009-02-04	13.880000114440918
7292	INTC	2009-02-05	14.25
7293	INTC	2009-02-06	14.729999542236328
7294	INTC	2009-02-09	14.90999984741211
7295	INTC	2009-02-10	14.079999923706055
7296	INTC	2009-02-11	14.079999923706055
7297	INTC	2009-02-12	14.0
7298	INTC	2009-02-13	13.880000114440918
7299	INTC	2009-02-17	13.210000038146973
7300	INTC	2009-02-18	13.359999656677246
7301	INTC	2009-02-19	12.680000305175781
7302	INTC	2009-02-20	12.779999732971191
7303	INTC	2009-02-23	12.079999923706055
7304	INTC	2009-02-24	12.729999542236328
7305	INTC	2009-02-25	13.029999732971191
7306	INTC	2009-02-26	12.710000038146973
7307	INTC	2009-02-27	12.739999771118164
7308	INTC	2009-03-02	12.3100004196167
7309	INTC	2009-03-03	12.279999732971191
7310	INTC	2009-03-04	12.760000228881836
7311	INTC	2009-03-05	12.3100004196167
7312	INTC	2009-03-06	12.40999984741211
7313	INTC	2009-03-09	12.550000190734863
7314	INTC	2009-03-10	13.920000076293945
7315	INTC	2009-03-11	13.960000038146973
7316	INTC	2009-03-12	14.520000457763672
7317	INTC	2009-03-13	14.699999809265137
7318	INTC	2009-03-16	14.25
7319	INTC	2009-03-17	14.899999618530273
7320	INTC	2009-03-18	15.239999771118164
7321	INTC	2009-03-19	15.149999618530273
7322	INTC	2009-03-20	14.649999618530273
7323	INTC	2009-03-23	15.520000457763672
7324	INTC	2009-03-24	15.0
7325	INTC	2009-03-25	14.9399995803833
7326	INTC	2009-03-26	15.819999694824219
7327	INTC	2009-03-27	15.420000076293945
7328	INTC	2009-03-30	14.720000267028809
7329	INTC	2009-03-31	15.029999732971191
7330	INTC	2009-04-01	15.029999732971191
7331	INTC	2009-04-02	15.699999809265137
7332	INTC	2009-04-03	15.949999809265137
7333	INTC	2009-04-06	15.859999656677246
7334	INTC	2009-04-07	15.449999809265137
7335	INTC	2009-04-08	15.270000457763672
7336	INTC	2009-04-09	15.979999542236328
7337	INTC	2009-04-13	15.979999542236328
7338	INTC	2009-04-14	16.010000228881836
7339	INTC	2009-04-15	15.619999885559082
7340	INTC	2009-04-16	15.890000343322754
7341	INTC	2009-04-17	15.600000381469727
7342	INTC	2009-04-20	15.0
7343	INTC	2009-04-21	15.359999656677246
7344	INTC	2009-04-22	15.670000076293945
7345	INTC	2009-04-23	15.529999732971191
7346	INTC	2009-04-24	15.619999885559082
7347	INTC	2009-04-27	15.279999732971191
7348	INTC	2009-04-28	15.050000190734863
7349	INTC	2009-04-29	15.350000381469727
7350	INTC	2009-04-30	15.779999732971191
7351	INTC	2009-05-01	15.8100004196167
7352	INTC	2009-05-04	16.65999984741211
7353	INTC	2009-05-05	16.15999984741211
7354	INTC	2009-05-06	16.1200008392334
7355	INTC	2009-05-07	15.770000457763672
7356	INTC	2009-05-08	15.289999961853027
7357	INTC	2009-05-11	15.369999885559082
7358	INTC	2009-05-12	15.210000038146973
7359	INTC	2009-05-13	15.130000114440918
7360	INTC	2009-05-14	15.539999961853027
7361	INTC	2009-05-15	15.1899995803833
7362	INTC	2009-05-18	15.520000457763672
7363	INTC	2009-05-19	15.649999618530273
7364	INTC	2009-05-20	15.579999923706055
7365	INTC	2009-05-21	15.180000305175781
7366	INTC	2009-05-22	15.050000190734863
7367	INTC	2009-05-26	15.479999542236328
7368	INTC	2009-05-27	15.460000038146973
7369	INTC	2009-05-28	15.720000267028809
7370	INTC	2009-05-29	15.720000267028809
7371	INTC	2009-06-01	16.5
7372	INTC	2009-06-02	16.190000534057617
7373	INTC	2009-06-03	15.9399995803833
7374	INTC	2009-06-04	16.1299991607666
7375	INTC	2009-06-05	15.920000076293945
7376	INTC	2009-06-08	15.920000076293945
7377	INTC	2009-06-09	16.420000076293945
7378	INTC	2009-06-10	16.459999084472656
7379	INTC	2009-06-11	16.350000381469727
7380	INTC	2009-06-12	16.309999465942383
7381	INTC	2009-06-15	15.979999542236328
7382	INTC	2009-06-16	15.859999656677246
7383	INTC	2009-06-17	16.139999389648438
7384	INTC	2009-06-18	15.869999885559082
7385	INTC	2009-06-19	16.010000228881836
7386	INTC	2009-06-22	15.680000305175781
7387	INTC	2009-06-23	15.8100004196167
7388	INTC	2009-06-24	16.100000381469727
7389	INTC	2009-06-25	16.309999465942383
7390	INTC	2009-06-26	16.290000915527344
7391	INTC	2009-06-29	16.3799991607666
7392	INTC	2009-06-30	16.549999237060547
7393	INTC	2009-07-01	17.040000915527344
7394	INTC	2009-07-02	16.719999313354492
7395	INTC	2009-07-06	16.540000915527344
7396	INTC	2009-07-07	16.25
7397	INTC	2009-07-08	15.9399995803833
7398	INTC	2009-07-09	16.020000457763672
7399	INTC	2009-07-10	16.040000915527344
7400	INTC	2009-07-13	16.489999771118164
7401	INTC	2009-07-14	16.829999923706055
7402	INTC	2009-07-15	18.049999237060547
7403	INTC	2009-07-16	18.5
7404	INTC	2009-07-17	18.790000915527344
7405	INTC	2009-07-20	18.899999618530273
7406	INTC	2009-07-21	18.899999618530273
7407	INTC	2009-07-22	19.139999389648438
7408	INTC	2009-07-23	19.479999542236328
7409	INTC	2009-07-24	19.360000610351562
7410	INTC	2009-07-27	19.469999313354492
7411	INTC	2009-07-28	19.3700008392334
7412	INTC	2009-07-29	19.399999618530273
7413	INTC	2009-07-30	19.329999923706055
7414	INTC	2009-07-31	19.25
7415	INTC	2009-08-03	19.3700008392334
7416	INTC	2009-08-04	19.31999969482422
7417	INTC	2009-08-05	18.860000610351562
7418	INTC	2009-08-06	18.700000762939453
7419	INTC	2009-08-07	18.5
7420	INTC	2009-08-10	18.760000228881836
7421	INTC	2009-08-11	18.639999389648438
7422	INTC	2009-08-12	18.809999465942383
7423	INTC	2009-08-13	19.049999237060547
7424	INTC	2009-08-14	18.770000457763672
7425	INTC	2009-08-17	18.450000762939453
7426	INTC	2009-08-18	18.770000457763672
7427	INTC	2009-08-19	18.799999237060547
7428	INTC	2009-08-20	18.709999084472656
7429	INTC	2009-08-21	18.889999389648438
7430	INTC	2009-08-24	18.760000228881836
7431	INTC	2009-08-25	19.100000381469727
7432	INTC	2009-08-26	19.43000030517578
7433	INTC	2009-08-27	19.469999313354492
7434	INTC	2009-08-28	20.25
7435	INTC	2009-08-31	20.31999969482422
7436	INTC	2009-09-01	19.719999313354492
7437	INTC	2009-09-02	19.469999313354492
7438	INTC	2009-09-03	19.420000076293945
7439	INTC	2009-09-04	19.639999389648438
7440	INTC	2009-09-08	19.799999237060547
7441	INTC	2009-09-09	19.93000030517578
7442	INTC	2009-09-10	19.760000228881836
7443	INTC	2009-09-11	19.510000228881836
7444	INTC	2009-09-14	19.360000610351562
7445	INTC	2009-09-15	19.549999237060547
7446	INTC	2009-09-16	19.649999618530273
7447	INTC	2009-09-17	19.40999984741211
7448	INTC	2009-09-18	19.559999465942383
7449	INTC	2009-09-21	19.540000915527344
7450	INTC	2009-09-22	19.530000686645508
7451	INTC	2009-09-23	19.8799991607666
7452	INTC	2009-09-24	19.540000915527344
7453	INTC	2009-09-25	19.3700008392334
7454	INTC	2009-09-28	19.739999771118164
7455	INTC	2009-09-29	19.479999542236328
7456	INTC	2009-09-30	19.56999969482422
7457	INTC	2009-10-01	18.899999618530273
7458	INTC	2009-10-02	18.969999313354492
7459	INTC	2009-10-05	19.100000381469727
7460	INTC	2009-10-06	19.6299991607666
7461	INTC	2009-10-07	19.75
7462	INTC	2009-10-08	19.8799991607666
7463	INTC	2009-10-09	20.170000076293945
7464	INTC	2009-10-12	20.399999618530273
7465	INTC	2009-10-13	20.489999771118164
7466	INTC	2009-10-14	20.829999923706055
7467	INTC	2009-10-15	20.670000076293945
7468	INTC	2009-10-16	20.18000030517578
7469	INTC	2009-10-19	20.40999984741211
7470	INTC	2009-10-20	20.18000030517578
7471	INTC	2009-10-21	19.860000610351562
7472	INTC	2009-10-22	20.1200008392334
7473	INTC	2009-10-23	19.780000686645508
7474	INTC	2009-10-26	19.829999923706055
7475	INTC	2009-10-27	19.739999771118164
7476	INTC	2009-10-28	19.030000686645508
7477	INTC	2009-10-29	19.219999313354492
7478	INTC	2009-10-30	19.110000610351562
7479	INTC	2009-11-02	19.010000228881836
7480	INTC	2009-11-03	18.5
7481	INTC	2009-11-04	18.59000015258789
7482	INTC	2009-11-05	18.889999389648438
7483	INTC	2009-11-06	18.93000030517578
7484	INTC	2009-11-09	19.459999084472656
7485	INTC	2009-11-10	19.5
7486	INTC	2009-11-11	19.84000015258789
7487	INTC	2009-11-12	19.68000030517578
7488	INTC	2009-11-13	19.81999969482422
7489	INTC	2009-11-16	20.229999542236328
7490	INTC	2009-11-17	20.31999969482422
7491	INTC	2009-11-18	20.1200008392334
7492	INTC	2009-11-19	19.299999237060547
7493	INTC	2009-11-20	19.239999771118164
7494	INTC	2009-11-23	19.399999618530273
7495	INTC	2009-11-24	19.389999389648438
7496	INTC	2009-11-25	19.34000015258789
7497	INTC	2009-11-27	19.110000610351562
7498	INTC	2009-11-30	19.200000762939453
7499	INTC	2009-12-01	19.65999984741211
7500	INTC	2009-12-02	19.719999313354492
7501	INTC	2009-12-03	19.8700008392334
7502	INTC	2009-12-04	20.459999084472656
7503	INTC	2009-12-07	20.3700008392334
7504	INTC	2009-12-08	19.989999771118164
7505	INTC	2009-12-09	20.010000228881836
7506	INTC	2009-12-10	20.149999618530273
7507	INTC	2009-12-11	19.899999618530273
7508	INTC	2009-12-14	19.979999542236328
7509	INTC	2009-12-15	19.799999237060547
7510	INTC	2009-12-16	19.3799991607666
7511	INTC	2009-12-17	19.06999969482422
7512	INTC	2009-12-18	19.6299991607666
7513	INTC	2009-12-21	20.09000015258789
7514	INTC	2009-12-22	20.040000915527344
7515	INTC	2009-12-23	20.100000381469727
7516	INTC	2009-12-24	20.329999923706055
7517	INTC	2009-12-28	20.299999237060547
7518	INTC	2009-12-29	20.399999618530273
7519	INTC	2009-12-30	20.59000015258789
7520	INTC	2009-12-31	20.399999618530273
7521	INTC	2010-01-04	20.8799991607666
7522	INTC	2010-01-05	20.8700008392334
7523	INTC	2010-01-06	20.799999237060547
7524	INTC	2010-01-07	20.600000381469727
7525	INTC	2010-01-08	20.829999923706055
7526	INTC	2010-01-11	20.950000762939453
7527	INTC	2010-01-12	20.610000610351562
7528	INTC	2010-01-13	20.959999084472656
7529	INTC	2010-01-14	21.479999542236328
7530	INTC	2010-01-15	20.799999237060547
7531	INTC	2010-01-19	21.049999237060547
7532	INTC	2010-01-20	21.079999923706055
7533	INTC	2010-01-21	20.84000015258789
7534	INTC	2010-01-22	19.90999984741211
7535	INTC	2010-01-25	20.31999969482422
7536	INTC	2010-01-26	20.0
7537	INTC	2010-01-27	20.239999771118164
7538	INTC	2010-01-28	19.920000076293945
7539	INTC	2010-01-29	19.399999618530273
7540	INTC	2010-02-01	19.610000610351562
7541	INTC	2010-02-02	19.90999984741211
7542	INTC	2010-02-03	19.68000030517578
7543	INTC	2010-02-04	19.020000457763672
7544	INTC	2010-02-05	19.469999313354492
7545	INTC	2010-02-08	19.350000381469727
7546	INTC	2010-02-09	19.649999618530273
7547	INTC	2010-02-10	19.690000534057617
7548	INTC	2010-02-11	20.059999465942383
7549	INTC	2010-02-12	20.43000030517578
7550	INTC	2010-02-16	20.719999313354492
7551	INTC	2010-02-17	20.65999984741211
7552	INTC	2010-02-18	20.84000015258789
7553	INTC	2010-02-19	20.81999969482422
7554	INTC	2010-02-22	20.8700008392334
7555	INTC	2010-02-23	20.389999389648438
7556	INTC	2010-02-24	20.700000762939453
7557	INTC	2010-02-25	20.6299991607666
7558	INTC	2010-02-26	20.530000686645508
7559	INTC	2010-03-01	20.8700008392334
7560	INTC	2010-03-02	20.700000762939453
7561	INTC	2010-03-03	20.520000457763672
7562	INTC	2010-03-04	20.530000686645508
7563	INTC	2010-03-05	20.790000915527344
7564	INTC	2010-03-08	20.770000457763672
7565	INTC	2010-03-09	20.940000534057617
7566	INTC	2010-03-10	21.190000534057617
7567	INTC	2010-03-11	21.25
7568	INTC	2010-03-12	21.270000457763672
7569	INTC	2010-03-15	21.170000076293945
7570	INTC	2010-03-16	22.010000228881836
7571	INTC	2010-03-17	22.239999771118164
7572	INTC	2010-03-18	22.200000762939453
7573	INTC	2010-03-19	21.989999771118164
7574	INTC	2010-03-22	22.239999771118164
7575	INTC	2010-03-23	22.670000076293945
7576	INTC	2010-03-24	22.43000030517578
7577	INTC	2010-03-25	22.350000381469727
7578	INTC	2010-03-26	22.239999771118164
7579	INTC	2010-03-29	22.329999923706055
7580	INTC	2010-03-30	22.34000015258789
7581	INTC	2010-03-31	22.290000915527344
7582	INTC	2010-04-01	22.389999389648438
7583	INTC	2010-04-05	22.59000015258789
7584	INTC	2010-04-06	22.399999618530273
7585	INTC	2010-04-07	22.450000762939453
7586	INTC	2010-04-08	22.309999465942383
7587	INTC	2010-04-09	22.549999237060547
7588	INTC	2010-04-12	22.540000915527344
7589	INTC	2010-04-13	22.770000457763672
7590	INTC	2010-04-14	23.520000457763672
7591	INTC	2010-04-15	24.219999313354492
7592	INTC	2010-04-16	23.920000076293945
7593	INTC	2010-04-19	24.0
7594	INTC	2010-04-20	24.1200008392334
7595	INTC	2010-04-21	23.799999237060547
7596	INTC	2010-04-22	23.989999771118164
7597	INTC	2010-04-23	24.040000915527344
7598	INTC	2010-04-26	23.81999969482422
7599	INTC	2010-04-27	23.350000381469727
7600	INTC	2010-04-28	23.260000228881836
7601	INTC	2010-04-29	23.489999771118164
7602	INTC	2010-04-30	22.84000015258789
7603	INTC	2010-05-03	23.260000228881836
7604	INTC	2010-05-04	22.559999465942383
7605	INTC	2010-05-05	22.170000076293945
7606	INTC	2010-05-06	21.510000228881836
7607	INTC	2010-05-07	21.309999465942383
7608	INTC	2010-05-10	22.549999237060547
7609	INTC	2010-05-11	22.280000686645508
7610	INTC	2010-05-12	23.09000015258789
7611	INTC	2010-05-13	22.5
7612	INTC	2010-05-14	21.889999389648438
7613	INTC	2010-05-17	22.020000457763672
7614	INTC	2010-05-18	21.43000030517578
7615	INTC	2010-05-19	21.600000381469727
7616	INTC	2010-05-20	20.790000915527344
7617	INTC	2010-05-21	20.90999984741211
7618	INTC	2010-05-24	20.670000076293945
7619	INTC	2010-05-25	20.850000381469727
7620	INTC	2010-05-26	20.700000762939453
7621	INTC	2010-05-27	21.760000228881836
7622	INTC	2010-05-28	21.420000076293945
7623	INTC	2010-06-01	21.18000030517578
7624	INTC	2010-06-02	21.809999465942383
7625	INTC	2010-06-03	21.899999618530273
7626	INTC	2010-06-04	20.950000762939453
7627	INTC	2010-06-07	20.309999465942383
7628	INTC	2010-06-08	20.18000030517578
7629	INTC	2010-06-09	19.93000030517578
7630	INTC	2010-06-10	20.549999237060547
7631	INTC	2010-06-11	20.639999389648438
7632	INTC	2010-06-14	20.889999389648438
7633	INTC	2010-06-15	21.479999542236328
7634	INTC	2010-06-16	21.489999771118164
7635	INTC	2010-06-17	21.520000457763672
7636	INTC	2010-06-18	21.399999618530273
7637	INTC	2010-06-21	21.190000534057617
7638	INTC	2010-06-22	20.979999542236328
7639	INTC	2010-06-23	20.809999465942383
7640	INTC	2010-06-24	20.31999969482422
7641	INTC	2010-06-25	20.030000686645508
7642	INTC	2010-06-28	20.360000610351562
7643	INTC	2010-06-29	19.790000915527344
7644	INTC	2010-06-30	19.450000762939453
7645	INTC	2010-07-01	19.25
7646	INTC	2010-07-02	19.200000762939453
7647	INTC	2010-07-06	19.479999542236328
7648	INTC	2010-07-07	20.139999389648438
7649	INTC	2010-07-08	20.100000381469727
7650	INTC	2010-07-09	20.239999771118164
7651	INTC	2010-07-12	20.56999969482422
7652	INTC	2010-07-13	21.010000228881836
7653	INTC	2010-07-14	21.360000610351562
7654	INTC	2010-07-15	21.510000228881836
7655	INTC	2010-07-16	21.020000457763672
7656	INTC	2010-07-19	21.59000015258789
7657	INTC	2010-07-20	21.649999618530273
7658	INTC	2010-07-21	21.260000228881836
7659	INTC	2010-07-22	21.780000686645508
7660	INTC	2010-07-23	21.690000534057617
7661	INTC	2010-07-26	21.709999084472656
7662	INTC	2010-07-27	21.579999923706055
7663	INTC	2010-07-28	21.329999923706055
7664	INTC	2010-07-29	21.030000686645508
7665	INTC	2010-07-30	20.600000381469727
7666	INTC	2010-08-02	21.149999618530273
7667	INTC	2010-08-03	20.8700008392334
7668	INTC	2010-08-04	20.729999542236328
7669	INTC	2010-08-05	20.670000076293945
7670	INTC	2010-08-06	20.649999618530273
7671	INTC	2010-08-09	20.649999618530273
7672	INTC	2010-08-10	19.81999969482422
7673	INTC	2010-08-11	19.43000030517578
7674	INTC	2010-08-12	19.450000762939453
7675	INTC	2010-08-13	19.149999618530273
7676	INTC	2010-08-16	19.469999313354492
7677	INTC	2010-08-17	19.530000686645508
7678	INTC	2010-08-18	19.59000015258789
7679	INTC	2010-08-19	18.899999618530273
7680	INTC	2010-08-20	18.90999984741211
7681	INTC	2010-08-23	18.700000762939453
7682	INTC	2010-08-24	18.40999984741211
7683	INTC	2010-08-25	18.479999542236328
7684	INTC	2010-08-26	18.18000030517578
7685	INTC	2010-08-27	18.3700008392334
7686	INTC	2010-08-30	17.959999084472656
7687	INTC	2010-08-31	17.670000076293945
7688	INTC	2010-09-01	18.139999389648438
7689	INTC	2010-09-02	18.280000686645508
7690	INTC	2010-09-03	18.43000030517578
7691	INTC	2010-09-07	18.1200008392334
7692	INTC	2010-09-08	17.899999618530273
7693	INTC	2010-09-09	18.0
7694	INTC	2010-09-10	17.969999313354492
7695	INTC	2010-09-13	18.559999465942383
7696	INTC	2010-09-14	18.739999771118164
7697	INTC	2010-09-15	18.719999313354492
7698	INTC	2010-09-16	18.969999313354492
7699	INTC	2010-09-17	18.809999465942383
7700	INTC	2010-09-20	18.93000030517578
7701	INTC	2010-09-21	19.139999389648438
7702	INTC	2010-09-22	19.010000228881836
7703	INTC	2010-09-23	18.979999542236328
7704	INTC	2010-09-24	19.420000076293945
7705	INTC	2010-09-27	19.239999771118164
7706	INTC	2010-09-28	19.510000228881836
7707	INTC	2010-09-29	19.239999771118164
7708	INTC	2010-09-30	19.200000762939453
7709	INTC	2010-10-01	19.31999969482422
7710	INTC	2010-10-04	18.8700008392334
7711	INTC	2010-10-05	19.149999618530273
7712	INTC	2010-10-06	19.309999465942383
7713	INTC	2010-10-07	19.399999618530273
7714	INTC	2010-10-08	19.520000457763672
7715	INTC	2010-10-11	19.559999465942383
7716	INTC	2010-10-12	19.770000457763672
7717	INTC	2010-10-13	19.239999771118164
7718	INTC	2010-10-14	19.31999969482422
7719	INTC	2010-10-15	19.31999969482422
7720	INTC	2010-10-18	19.190000534057617
7721	INTC	2010-10-19	19.209999084472656
7722	INTC	2010-10-20	19.639999389648438
7723	INTC	2010-10-21	19.760000228881836
7724	INTC	2010-10-22	19.84000015258789
7725	INTC	2010-10-25	19.8700008392334
7726	INTC	2010-10-26	20.040000915527344
7727	INTC	2010-10-27	20.190000534057617
7728	INTC	2010-10-28	20.469999313354492
7729	INTC	2010-10-29	20.049999237060547
7730	INTC	2010-11-01	20.56999969482422
7731	INTC	2010-11-02	20.34000015258789
7732	INTC	2010-11-03	20.479999542236328
7733	INTC	2010-11-04	20.969999313354492
7734	INTC	2010-11-05	21.239999771118164
7735	INTC	2010-11-08	21.229999542236328
7736	INTC	2010-11-09	21.15999984741211
7737	INTC	2010-11-10	21.040000915527344
7738	INTC	2010-11-11	21.209999084472656
7739	INTC	2010-11-12	21.530000686645508
7740	INTC	2010-11-15	21.299999237060547
7741	INTC	2010-11-16	21.06999969482422
7742	INTC	2010-11-17	21.079999923706055
7743	INTC	2010-11-18	21.020000457763672
7744	INTC	2010-11-19	21.139999389648438
7745	INTC	2010-11-22	21.25
7746	INTC	2010-11-23	21.09000015258789
7747	INTC	2010-11-24	21.389999389648438
7748	INTC	2010-11-26	21.34000015258789
7749	INTC	2010-11-29	21.329999923706055
7750	INTC	2010-11-30	21.15999984741211
7751	INTC	2010-12-01	21.479999542236328
7752	INTC	2010-12-02	21.700000762939453
7753	INTC	2010-12-03	21.690000534057617
7754	INTC	2010-12-06	21.700000762939453
7755	INTC	2010-12-07	21.579999923706055
7756	INTC	2010-12-08	21.81999969482422
7757	INTC	2010-12-09	21.809999465942383
7758	INTC	2010-12-10	21.90999984741211
7759	INTC	2010-12-13	21.5
7760	INTC	2010-12-14	21.469999313354492
7761	INTC	2010-12-15	21.280000686645508
7762	INTC	2010-12-16	21.299999237060547
7763	INTC	2010-12-17	21.459999084472656
7764	INTC	2010-12-20	21.229999542236328
7765	INTC	2010-12-21	21.100000381469727
7766	INTC	2010-12-22	20.889999389648438
7767	INTC	2010-12-23	20.84000015258789
7768	INTC	2010-12-27	20.84000015258789
7769	INTC	2010-12-28	20.8799991607666
7770	INTC	2010-12-29	20.940000534057617
7771	INTC	2010-12-30	21.020000457763672
7772	INTC	2010-12-31	21.030000686645508
7773	INTC	2011-01-03	20.850000381469727
7774	INTC	2011-01-04	21.149999618530273
7775	INTC	2011-01-05	20.940000534057617
7776	INTC	2011-01-06	20.770000457763672
7777	INTC	2011-01-07	20.65999984741211
7778	INTC	2011-01-10	20.690000534057617
7779	INTC	2011-01-11	21.049999237060547
7780	INTC	2011-01-12	21.299999237060547
7781	INTC	2011-01-13	21.290000915527344
7782	INTC	2011-01-14	21.079999923706055
7783	INTC	2011-01-18	21.079999923706055
7784	INTC	2011-01-19	21.010000228881836
7785	INTC	2011-01-20	20.950000762939453
7786	INTC	2011-01-21	20.81999969482422
7787	INTC	2011-01-24	21.239999771118164
7788	INTC	2011-01-25	21.549999237060547
7789	INTC	2011-01-26	21.75
7790	INTC	2011-01-27	21.75
7791	INTC	2011-01-28	21.459999084472656
7792	INTC	2011-01-31	21.459999084472656
7793	INTC	2011-02-01	21.479999542236328
7794	INTC	2011-02-02	21.559999465942383
7795	INTC	2011-02-03	21.56999969482422
7796	INTC	2011-02-04	21.68000030517578
7797	INTC	2011-02-07	21.690000534057617
7798	INTC	2011-02-08	21.639999389648438
7799	INTC	2011-02-09	21.459999084472656
7800	INTC	2011-02-10	21.799999237060547
7801	INTC	2011-02-11	21.760000228881836
7802	INTC	2011-02-14	21.56999969482422
7803	INTC	2011-02-15	21.450000762939453
7804	INTC	2011-02-16	21.75
7805	INTC	2011-02-17	21.969999313354492
7806	INTC	2011-02-18	22.139999389648438
7807	INTC	2011-02-22	21.809999465942383
7808	INTC	2011-02-23	21.149999618530273
7809	INTC	2011-02-24	21.290000915527344
7810	INTC	2011-02-25	21.860000610351562
7811	INTC	2011-02-28	21.469999313354492
7812	INTC	2011-03-01	21.389999389648438
7813	INTC	2011-03-02	21.489999771118164
7814	INTC	2011-03-03	21.790000915527344
7815	INTC	2011-03-04	21.559999465942383
7816	INTC	2011-03-07	21.209999084472656
7817	INTC	2011-03-08	21.1299991607666
7818	INTC	2011-03-09	21.200000762939453
7819	INTC	2011-03-10	20.790000915527344
7820	INTC	2011-03-11	20.8700008392334
7821	INTC	2011-03-14	20.84000015258789
7822	INTC	2011-03-15	20.18000030517578
7823	INTC	2011-03-16	19.809999465942383
7824	INTC	2011-03-17	19.899999618530273
7825	INTC	2011-03-18	19.93000030517578
7826	INTC	2011-03-21	20.190000534057617
7827	INTC	2011-03-22	20.149999618530273
7828	INTC	2011-03-23	20.290000915527344
7829	INTC	2011-03-24	20.3799991607666
7830	INTC	2011-03-25	20.3700008392334
7831	INTC	2011-03-28	20.34000015258789
7832	INTC	2011-03-29	20.280000686645508
7833	INTC	2011-03-30	20.459999084472656
7834	INTC	2011-03-31	20.18000030517578
7835	INTC	2011-04-01	19.719999313354492
7836	INTC	2011-04-04	19.489999771118164
7837	INTC	2011-04-05	19.709999084472656
7838	INTC	2011-04-06	19.950000762939453
7839	INTC	2011-04-07	20.030000686645508
7840	INTC	2011-04-08	20.020000457763672
7841	INTC	2011-04-11	20.1200008392334
7842	INTC	2011-04-12	19.760000228881836
7843	INTC	2011-04-13	19.780000686645508
7844	INTC	2011-04-14	19.579999923706055
7845	INTC	2011-04-15	19.75
7846	INTC	2011-04-18	19.6200008392334
7847	INTC	2011-04-19	19.860000610351562
7848	INTC	2011-04-20	21.40999984741211
7849	INTC	2011-04-21	21.459999084472656
7850	INTC	2011-04-25	21.940000534057617
7851	INTC	2011-04-26	22.479999542236328
7852	INTC	2011-04-27	22.6299991607666
7853	INTC	2011-04-28	22.799999237060547
7854	INTC	2011-04-29	23.149999618530273
7855	INTC	2011-05-02	22.90999984741211
7856	INTC	2011-05-03	23.229999542236328
7857	INTC	2011-05-04	23.5
7858	INTC	2011-05-05	23.610000610351562
7859	INTC	2011-05-06	23.25
7860	INTC	2011-05-09	22.760000228881836
7861	INTC	2011-05-10	23.030000686645508
7862	INTC	2011-05-11	23.40999984741211
7863	INTC	2011-05-12	23.709999084472656
7864	INTC	2011-05-13	23.40999984741211
7865	INTC	2011-05-16	23.639999389648438
7866	INTC	2011-05-17	23.549999237060547
7867	INTC	2011-05-18	23.8799991607666
7868	INTC	2011-05-19	23.540000915527344
7869	INTC	2011-05-20	23.219999313354492
7870	INTC	2011-05-23	22.860000610351562
7871	INTC	2011-05-24	22.610000610351562
7872	INTC	2011-05-25	22.68000030517578
7873	INTC	2011-05-26	22.5
7874	INTC	2011-05-27	22.209999084472656
7875	INTC	2011-05-31	22.510000228881836
7876	INTC	2011-06-01	22.0
7877	INTC	2011-06-02	22.09000015258789
7878	INTC	2011-06-03	21.729999542236328
7879	INTC	2011-06-06	21.829999923706055
7880	INTC	2011-06-07	22.059999465942383
7881	INTC	2011-06-08	21.81999969482422
7882	INTC	2011-06-09	21.760000228881836
7883	INTC	2011-06-10	21.3799991607666
7884	INTC	2011-06-13	21.389999389648438
7885	INTC	2011-06-14	21.81999969482422
7886	INTC	2011-06-15	21.420000076293945
7887	INTC	2011-06-16	21.420000076293945
7888	INTC	2011-06-17	21.190000534057617
7889	INTC	2011-06-20	21.329999923706055
7890	INTC	2011-06-21	21.649999618530273
7891	INTC	2011-06-22	21.399999618530273
7892	INTC	2011-06-23	21.709999084472656
7893	INTC	2011-06-24	21.200000762939453
7894	INTC	2011-06-27	21.34000015258789
7895	INTC	2011-06-28	21.489999771118164
7896	INTC	2011-06-29	21.389999389648438
7897	INTC	2011-06-30	22.15999984741211
7898	INTC	2011-07-01	22.530000686645508
7899	INTC	2011-07-05	22.440000534057617
7900	INTC	2011-07-06	22.75
7901	INTC	2011-07-07	23.229999542236328
7902	INTC	2011-07-08	23.09000015258789
7903	INTC	2011-07-11	22.850000381469727
7904	INTC	2011-07-12	22.450000762939453
7905	INTC	2011-07-13	22.479999542236328
7906	INTC	2011-07-14	22.270000457763672
7907	INTC	2011-07-15	22.3700008392334
7908	INTC	2011-07-18	22.280000686645508
7909	INTC	2011-07-19	23.059999465942383
7910	INTC	2011-07-20	22.989999771118164
7911	INTC	2011-07-21	22.809999465942383
7912	INTC	2011-07-22	23.1299991607666
7913	INTC	2011-07-25	23.030000686645508
7914	INTC	2011-07-26	22.899999618530273
7915	INTC	2011-07-27	22.530000686645508
7916	INTC	2011-07-28	22.549999237060547
7917	INTC	2011-07-29	22.329999923706055
7918	INTC	2011-08-01	22.239999771118164
7919	INTC	2011-08-02	21.719999313354492
7920	INTC	2011-08-03	21.809999465942383
7921	INTC	2011-08-04	20.850000381469727
7922	INTC	2011-08-05	20.790000915527344
7923	INTC	2011-08-08	20.110000610351562
7924	INTC	2011-08-09	20.600000381469727
7925	INTC	2011-08-10	19.93000030517578
7926	INTC	2011-08-11	20.760000228881836
7927	INTC	2011-08-12	20.649999618530273
7928	INTC	2011-08-15	20.889999389648438
7929	INTC	2011-08-16	20.790000915527344
7930	INTC	2011-08-17	20.670000076293945
7931	INTC	2011-08-18	19.770000457763672
7932	INTC	2011-08-19	19.190000534057617
7933	INTC	2011-08-22	19.3799991607666
7934	INTC	2011-08-23	19.709999084472656
7935	INTC	2011-08-24	19.799999237060547
7936	INTC	2011-08-25	19.420000076293945
7937	INTC	2011-08-26	19.770000457763672
7938	INTC	2011-08-29	20.299999237060547
7939	INTC	2011-08-30	20.239999771118164
7940	INTC	2011-08-31	20.1299991607666
7941	INTC	2011-09-01	19.989999771118164
7942	INTC	2011-09-02	19.639999389648438
7943	INTC	2011-09-06	19.540000915527344
7944	INTC	2011-09-07	20.079999923706055
7945	INTC	2011-09-08	19.899999618530273
7946	INTC	2011-09-09	19.700000762939453
7947	INTC	2011-09-12	20.280000686645508
7948	INTC	2011-09-13	20.760000228881836
7949	INTC	2011-09-14	21.1200008392334
7950	INTC	2011-09-15	21.540000915527344
7951	INTC	2011-09-16	21.969999313354492
7952	INTC	2011-09-19	21.93000030517578
7953	INTC	2011-09-20	22.200000762939453
7954	INTC	2011-09-21	21.940000534057617
7955	INTC	2011-09-22	21.6200008392334
7956	INTC	2011-09-23	22.15999984741211
7957	INTC	2011-09-26	22.239999771118164
7958	INTC	2011-09-27	22.540000915527344
7959	INTC	2011-09-28	22.309999465942383
7960	INTC	2011-09-29	22.209999084472656
7961	INTC	2011-09-30	21.34000015258789
7962	INTC	2011-10-03	20.6200008392334
7963	INTC	2011-10-04	21.219999313354492
7964	INTC	2011-10-05	21.850000381469727
7965	INTC	2011-10-06	22.030000686645508
7966	INTC	2011-10-07	22.290000915527344
7967	INTC	2011-10-10	22.8799991607666
7968	INTC	2011-10-11	22.989999771118164
7969	INTC	2011-10-12	23.1200008392334
7970	INTC	2011-10-13	23.389999389648438
7971	INTC	2011-10-14	23.5
7972	INTC	2011-10-17	23.280000686645508
7973	INTC	2011-10-18	23.399999618530273
7974	INTC	2011-10-19	24.239999771118164
7975	INTC	2011-10-20	23.610000610351562
7976	INTC	2011-10-21	24.030000686645508
7977	INTC	2011-10-24	24.59000015258789
7978	INTC	2011-10-25	24.6299991607666
7979	INTC	2011-10-26	24.700000762939453
7980	INTC	2011-10-27	25.1299991607666
7981	INTC	2011-10-28	24.979999542236328
7982	INTC	2011-10-31	24.540000915527344
7983	INTC	2011-11-01	23.899999618530273
7984	INTC	2011-11-02	23.850000381469727
7985	INTC	2011-11-03	24.200000762939453
7986	INTC	2011-11-04	23.739999771118164
7987	INTC	2011-11-07	24.280000686645508
7988	INTC	2011-11-08	24.75
7989	INTC	2011-11-09	23.84000015258789
7990	INTC	2011-11-10	24.059999465942383
7991	INTC	2011-11-11	24.850000381469727
7992	INTC	2011-11-14	24.6299991607666
7993	INTC	2011-11-15	25.34000015258789
7994	INTC	2011-11-16	24.940000534057617
7995	INTC	2011-11-17	24.34000015258789
7996	INTC	2011-11-18	24.290000915527344
7997	INTC	2011-11-21	23.56999969482422
7998	INTC	2011-11-22	23.239999771118164
7999	INTC	2011-11-23	22.700000762939453
8000	INTC	2011-11-25	22.729999542236328
8001	INTC	2011-11-28	23.459999084472656
8002	INTC	2011-11-29	23.579999923706055
8003	INTC	2011-11-30	24.90999984741211
8004	INTC	2011-12-01	24.920000076293945
8005	INTC	2011-12-02	24.639999389648438
8006	INTC	2011-12-05	25.010000228881836
8007	INTC	2011-12-06	25.350000381469727
8008	INTC	2011-12-07	25.65999984741211
8009	INTC	2011-12-08	24.709999084472656
8010	INTC	2011-12-09	25.010000228881836
8011	INTC	2011-12-12	24.0
8012	INTC	2011-12-13	23.559999465942383
8013	INTC	2011-12-14	23.309999465942383
8014	INTC	2011-12-15	23.309999465942383
8015	INTC	2011-12-16	23.229999542236328
8016	INTC	2011-12-19	23.100000381469727
8017	INTC	2011-12-20	23.84000015258789
8018	INTC	2011-12-21	23.68000030517578
8019	INTC	2011-12-22	24.020000457763672
8020	INTC	2011-12-23	24.399999618530273
8021	INTC	2011-12-27	24.559999465942383
8022	INTC	2011-12-28	24.229999542236328
8023	INTC	2011-12-29	24.549999237060547
8024	INTC	2011-12-30	24.25
8025	INTC	2012-01-03	24.540000915527344
8026	INTC	2012-01-04	25.110000610351562
8027	INTC	2012-01-05	25.399999618530273
8028	INTC	2012-01-06	25.25
8029	INTC	2012-01-09	25.469999313354492
8030	INTC	2012-01-10	25.59000015258789
8031	INTC	2012-01-11	25.799999237060547
8032	INTC	2012-01-12	25.75
8033	INTC	2012-01-13	25.139999389648438
8034	INTC	2012-01-17	25.040000915527344
8035	INTC	2012-01-18	25.389999389648438
8036	INTC	2012-01-19	25.6299991607666
8037	INTC	2012-01-20	26.3799991607666
8038	INTC	2012-01-23	26.709999084472656
8039	INTC	2012-01-24	26.899999618530273
8040	INTC	2012-01-25	26.899999618530273
8041	INTC	2012-01-26	26.75
8042	INTC	2012-01-27	26.729999542236328
8043	INTC	2012-01-30	26.739999771118164
8044	INTC	2012-01-31	26.420000076293945
8045	INTC	2012-02-01	26.549999237060547
8046	INTC	2012-02-02	26.489999771118164
8047	INTC	2012-02-03	26.739999771118164
8048	INTC	2012-02-06	26.719999313354492
8049	INTC	2012-02-07	26.639999389648438
8050	INTC	2012-02-08	26.850000381469727
8051	INTC	2012-02-09	26.860000610351562
8052	INTC	2012-02-10	26.700000762939453
8053	INTC	2012-02-13	26.700000762939453
8054	INTC	2012-02-14	26.780000686645508
8055	INTC	2012-02-15	26.579999923706055
8056	INTC	2012-02-16	26.829999923706055
8057	INTC	2012-02-17	27.3700008392334
8058	INTC	2012-02-21	27.15999984741211
8059	INTC	2012-02-22	26.729999542236328
8060	INTC	2012-02-23	26.65999984741211
8061	INTC	2012-02-24	26.700000762939453
8062	INTC	2012-02-27	26.889999389648438
8063	INTC	2012-02-28	27.239999771118164
8064	INTC	2012-02-29	26.8799991607666
8065	INTC	2012-03-01	26.860000610351562
8066	INTC	2012-03-02	26.920000076293945
8067	INTC	2012-03-05	26.540000915527344
8068	INTC	2012-03-06	26.610000610351562
8069	INTC	2012-03-07	26.90999984741211
8070	INTC	2012-03-08	26.84000015258789
8071	INTC	2012-03-09	27.06999969482422
8072	INTC	2012-03-12	26.989999771118164
8073	INTC	2012-03-13	27.489999771118164
8074	INTC	2012-03-14	27.459999084472656
8075	INTC	2012-03-15	27.75
8076	INTC	2012-03-16	27.729999542236328
8077	INTC	2012-03-19	27.739999771118164
8078	INTC	2012-03-20	27.75
8079	INTC	2012-03-21	27.780000686645508
8080	INTC	2012-03-22	27.899999618530273
8081	INTC	2012-03-23	27.8799991607666
8082	INTC	2012-03-26	28.190000534057617
8083	INTC	2012-03-27	28.190000534057617
8084	INTC	2012-03-28	27.799999237060547
8085	INTC	2012-03-29	28.15999984741211
8086	INTC	2012-03-30	28.1200008392334
8087	INTC	2012-04-02	28.3799991607666
8088	INTC	2012-04-03	28.110000610351562
8089	INTC	2012-04-04	27.93000030517578
8090	INTC	2012-04-05	28.06999969482422
8091	INTC	2012-04-09	27.760000228881836
8092	INTC	2012-04-10	27.450000762939453
8093	INTC	2012-04-11	27.850000381469727
8094	INTC	2012-04-12	28.479999542236328
8095	INTC	2012-04-13	28.09000015258789
8096	INTC	2012-04-16	28.40999984741211
8097	INTC	2012-04-17	28.469999313354492
8098	INTC	2012-04-18	27.950000762939453
8099	INTC	2012-04-19	27.690000534057617
8100	INTC	2012-04-20	27.600000381469727
8101	INTC	2012-04-23	27.450000762939453
8102	INTC	2012-04-24	27.309999465942383
8103	INTC	2012-04-25	27.860000610351562
8104	INTC	2012-04-26	28.219999313354492
8105	INTC	2012-04-27	28.3799991607666
8106	INTC	2012-04-30	28.399999618530273
8107	INTC	2012-05-01	28.950000762939453
8108	INTC	2012-05-02	29.18000030517578
8109	INTC	2012-05-03	28.559999465942383
8110	INTC	2012-05-04	27.899999618530273
8111	INTC	2012-05-07	27.760000228881836
8112	INTC	2012-05-08	27.3700008392334
8113	INTC	2012-05-09	27.190000534057617
8114	INTC	2012-05-10	27.239999771118164
8115	INTC	2012-05-11	27.6299991607666
8116	INTC	2012-05-14	27.020000457763672
8117	INTC	2012-05-15	26.8799991607666
8118	INTC	2012-05-16	26.5
8119	INTC	2012-05-17	26.190000534057617
8120	INTC	2012-05-18	26.06999969482422
8121	INTC	2012-05-21	26.149999618530273
8122	INTC	2012-05-22	26.030000686645508
8123	INTC	2012-05-23	25.440000534057617
8124	INTC	2012-05-24	25.649999618530273
8125	INTC	2012-05-25	25.739999771118164
8126	INTC	2012-05-29	26.09000015258789
8127	INTC	2012-05-30	26.1299991607666
8128	INTC	2012-05-31	25.84000015258789
8129	INTC	2012-06-01	25.139999389648438
8130	INTC	2012-06-04	25.040000915527344
8131	INTC	2012-06-05	25.43000030517578
8132	INTC	2012-06-06	26.06999969482422
8133	INTC	2012-06-07	25.940000534057617
8134	INTC	2012-06-08	26.40999984741211
8135	INTC	2012-06-11	25.989999771118164
8136	INTC	2012-06-12	26.520000457763672
8137	INTC	2012-06-13	26.540000915527344
8138	INTC	2012-06-14	26.979999542236328
8139	INTC	2012-06-15	27.34000015258789
8140	INTC	2012-06-18	27.420000076293945
8141	INTC	2012-06-19	27.510000228881836
8142	INTC	2012-06-20	27.639999389648438
8143	INTC	2012-06-21	26.709999084472656
8144	INTC	2012-06-22	26.940000534057617
8145	INTC	2012-06-25	26.049999237060547
8146	INTC	2012-06-26	26.010000228881836
8147	INTC	2012-06-27	26.219999313354492
8148	INTC	2012-06-28	25.829999923706055
8149	INTC	2012-06-29	26.649999618530273
8150	INTC	2012-07-02	26.670000076293945
8151	INTC	2012-07-03	26.860000610351562
8152	INTC	2012-07-05	26.549999237060547
8153	INTC	2012-07-06	26.15999984741211
8154	INTC	2012-07-09	26.170000076293945
8155	INTC	2012-07-10	25.559999465942383
8156	INTC	2012-07-11	25.389999389648438
8157	INTC	2012-07-12	24.739999771118164
8158	INTC	2012-07-13	25.25
8159	INTC	2012-07-16	25.1299991607666
8160	INTC	2012-07-17	25.3799991607666
8161	INTC	2012-07-18	26.209999084472656
8162	INTC	2012-07-19	26.059999465942383
8163	INTC	2012-07-20	25.520000457763672
8164	INTC	2012-07-23	25.260000228881836
8165	INTC	2012-07-24	25.010000228881836
8166	INTC	2012-07-25	25.1299991607666
8167	INTC	2012-07-26	25.5
8168	INTC	2012-07-27	26.020000457763672
8169	INTC	2012-07-30	25.760000228881836
8170	INTC	2012-07-31	25.700000762939453
8171	INTC	2012-08-01	25.93000030517578
8172	INTC	2012-08-02	25.90999984741211
8173	INTC	2012-08-03	26.229999542236328
8174	INTC	2012-08-06	26.309999465942383
8175	INTC	2012-08-07	26.5
8176	INTC	2012-08-08	26.600000381469727
8177	INTC	2012-08-09	26.700000762939453
8178	INTC	2012-08-10	26.8799991607666
8179	INTC	2012-08-13	26.690000534057617
8180	INTC	2012-08-14	26.479999542236328
8181	INTC	2012-08-15	26.270000457763672
8182	INTC	2012-08-16	26.59000015258789
8183	INTC	2012-08-17	26.329999923706055
8184	INTC	2012-08-20	26.229999542236328
8185	INTC	2012-08-21	26.110000610351562
8186	INTC	2012-08-22	25.729999542236328
8187	INTC	2012-08-23	25.040000915527344
8188	INTC	2012-08-24	24.90999984741211
8189	INTC	2012-08-27	24.84000015258789
8190	INTC	2012-08-28	25.0
8191	INTC	2012-08-29	24.670000076293945
8192	INTC	2012-08-30	24.270000457763672
8193	INTC	2012-08-31	24.829999923706055
8194	INTC	2012-09-04	24.420000076293945
8195	INTC	2012-09-05	24.389999389648438
8196	INTC	2012-09-06	25.100000381469727
8197	INTC	2012-09-07	24.190000534057617
8198	INTC	2012-09-10	23.260000228881836
8199	INTC	2012-09-11	23.34000015258789
8200	INTC	2012-09-12	23.190000534057617
8201	INTC	2012-09-13	23.360000610351562
8202	INTC	2012-09-14	23.3700008392334
8203	INTC	2012-09-17	23.309999465942383
8204	INTC	2012-09-18	23.3700008392334
8205	INTC	2012-09-19	23.149999618530273
8206	INTC	2012-09-20	23.18000030517578
8207	INTC	2012-09-21	23.1299991607666
8208	INTC	2012-09-24	22.799999237060547
8209	INTC	2012-09-25	22.540000915527344
8210	INTC	2012-09-26	22.649999618530273
8211	INTC	2012-09-27	23.09000015258789
8212	INTC	2012-09-28	22.65999984741211
8213	INTC	2012-10-01	22.760000228881836
8214	INTC	2012-10-02	22.84000015258789
8215	INTC	2012-10-03	22.549999237060547
8216	INTC	2012-10-04	22.469999313354492
8217	INTC	2012-10-05	22.68000030517578
8218	INTC	2012-10-08	22.510000228881836
8219	INTC	2012-10-09	21.899999618530273
8220	INTC	2012-10-10	21.760000228881836
8221	INTC	2012-10-11	21.68000030517578
8222	INTC	2012-10-12	21.479999542236328
8223	INTC	2012-10-15	21.729999542236328
8224	INTC	2012-10-16	22.350000381469727
8225	INTC	2012-10-17	21.790000915527344
8226	INTC	2012-10-18	21.670000076293945
8227	INTC	2012-10-19	21.270000457763672
8228	INTC	2012-10-22	21.459999084472656
8229	INTC	2012-10-23	21.59000015258789
8230	INTC	2012-10-24	21.459999084472656
8231	INTC	2012-10-25	21.690000534057617
8232	INTC	2012-10-26	21.950000762939453
8233	INTC	2012-10-31	21.6299991607666
8234	INTC	2012-11-01	22.260000228881836
8235	INTC	2012-11-02	22.059999465942383
8236	INTC	2012-11-05	21.84000015258789
8237	INTC	2012-11-06	21.729999542236328
8238	INTC	2012-11-07	20.90999984741211
8239	INTC	2012-11-08	20.829999923706055
8240	INTC	2012-11-09	20.799999237060547
8241	INTC	2012-11-12	20.770000457763672
8242	INTC	2012-11-13	20.280000686645508
8243	INTC	2012-11-14	19.959999084472656
8244	INTC	2012-11-15	20.030000686645508
8245	INTC	2012-11-16	20.190000534057617
8246	INTC	2012-11-19	20.25
8247	INTC	2012-11-20	19.510000228881836
8248	INTC	2012-11-21	19.360000610351562
8249	INTC	2012-11-23	19.719999313354492
8250	INTC	2012-11-26	19.889999389648438
8251	INTC	2012-11-27	19.93000030517578
8252	INTC	2012-11-28	20.09000015258789
8253	INTC	2012-11-29	19.530000686645508
8254	INTC	2012-11-30	19.56999969482422
8255	INTC	2012-12-03	19.540000915527344
8256	INTC	2012-12-04	19.969999313354492
8257	INTC	2012-12-05	19.850000381469727
8258	INTC	2012-12-06	20.15999984741211
8259	INTC	2012-12-07	20.15999984741211
8260	INTC	2012-12-10	20.079999923706055
8261	INTC	2012-12-11	20.649999618530273
8262	INTC	2012-12-12	20.670000076293945
8263	INTC	2012-12-13	20.489999771118164
8264	INTC	2012-12-14	20.530000686645508
8265	INTC	2012-12-17	20.56999969482422
8266	INTC	2012-12-18	20.959999084472656
8267	INTC	2012-12-19	21.100000381469727
8268	INTC	2012-12-20	21.030000686645508
8269	INTC	2012-12-21	20.770000457763672
8270	INTC	2012-12-24	20.639999389648438
8271	INTC	2012-12-26	20.649999618530273
8272	INTC	2012-12-27	20.510000228881836
8273	INTC	2012-12-28	20.229999542236328
8274	INTC	2012-12-31	20.6200008392334
8275	INTC	2013-01-02	21.3799991607666
8276	INTC	2013-01-03	21.31999969482422
8277	INTC	2013-01-04	21.15999984741211
8278	INTC	2013-01-07	21.25
8279	INTC	2013-01-08	21.09000015258789
8280	INTC	2013-01-09	21.450000762939453
8281	INTC	2013-01-10	21.799999237060547
8282	INTC	2013-01-11	22.0
8283	INTC	2013-01-14	22.0
8284	INTC	2013-01-15	21.8799991607666
8285	INTC	2013-01-16	22.110000610351562
8286	INTC	2013-01-17	22.68000030517578
8287	INTC	2013-01-18	21.25
8288	INTC	2013-01-22	21.170000076293945
8289	INTC	2013-01-23	21.110000610351562
8290	INTC	2013-01-24	20.950000762939453
8291	INTC	2013-01-25	20.959999084472656
8292	INTC	2013-01-28	21.049999237060547
8293	INTC	2013-01-29	21.280000686645508
8294	INTC	2013-01-30	21.3700008392334
8295	INTC	2013-01-31	21.040000915527344
8296	INTC	2013-02-01	21.360000610351562
8297	INTC	2013-02-04	21.15999984741211
8298	INTC	2013-02-05	21.18000030517578
8299	INTC	2013-02-06	20.989999771118164
8300	INTC	2013-02-07	20.809999465942383
8301	INTC	2013-02-08	21.0
8302	INTC	2013-02-11	21.030000686645508
8303	INTC	2013-02-12	21.190000534057617
8304	INTC	2013-02-13	21.25
8305	INTC	2013-02-14	21.229999542236328
8306	INTC	2013-02-15	21.1200008392334
8307	INTC	2013-02-19	21.09000015258789
8308	INTC	2013-02-20	20.729999542236328
8309	INTC	2013-02-21	20.25
8310	INTC	2013-02-22	20.420000076293945
8311	INTC	2013-02-25	20.229999542236328
8312	INTC	2013-02-26	20.579999923706055
8313	INTC	2013-02-27	20.93000030517578
8314	INTC	2013-02-28	20.8799991607666
8315	INTC	2013-03-01	21.030000686645508
8316	INTC	2013-03-04	21.270000457763672
8317	INTC	2013-03-05	21.510000228881836
8318	INTC	2013-03-06	21.75
8319	INTC	2013-03-07	21.889999389648438
8320	INTC	2013-03-08	21.579999923706055
8321	INTC	2013-03-11	21.690000534057617
8322	INTC	2013-03-12	21.639999389648438
8323	INTC	2013-03-13	21.65999984741211
8324	INTC	2013-03-14	21.649999618530273
8325	INTC	2013-03-15	21.3799991607666
8326	INTC	2013-03-18	21.260000228881836
8327	INTC	2013-03-19	21.139999389648438
8328	INTC	2013-03-20	21.18000030517578
8329	INTC	2013-03-21	21.040000915527344
8330	INTC	2013-03-22	21.329999923706055
8331	INTC	2013-03-25	21.149999618530273
8332	INTC	2013-03-26	21.770000457763672
8333	INTC	2013-03-27	21.829999923706055
8334	INTC	2013-03-28	21.84000015258789
8335	INTC	2013-04-01	21.43000030517578
8336	INTC	2013-04-02	21.459999084472656
8337	INTC	2013-04-03	21.049999237060547
8338	INTC	2013-04-04	21.139999389648438
8339	INTC	2013-04-05	20.940000534057617
8340	INTC	2013-04-08	21.09000015258789
8341	INTC	2013-04-09	21.75
8342	INTC	2013-04-10	22.260000228881836
8343	INTC	2013-04-11	21.829999923706055
8344	INTC	2013-04-12	21.68000030517578
8345	INTC	2013-04-15	21.3799991607666
8346	INTC	2013-04-16	21.920000076293945
8347	INTC	2013-04-17	21.93000030517578
8348	INTC	2013-04-18	22.239999771118164
8349	INTC	2013-04-19	22.440000534057617
8350	INTC	2013-04-22	22.8799991607666
8351	INTC	2013-04-23	23.3799991607666
8352	INTC	2013-04-24	23.65999984741211
8353	INTC	2013-04-25	23.3799991607666
8354	INTC	2013-04-26	23.399999618530273
8355	INTC	2013-04-29	23.760000228881836
8356	INTC	2013-04-30	23.950000762939453
8357	INTC	2013-05-01	23.989999771118164
8358	INTC	2013-05-02	24.110000610351562
8359	INTC	2013-05-03	23.959999084472656
8360	INTC	2013-05-06	23.90999984741211
8361	INTC	2013-05-07	24.149999618530273
8362	INTC	2013-05-08	24.25
8363	INTC	2013-05-09	24.360000610351562
8364	INTC	2013-05-10	24.5
8365	INTC	2013-05-13	24.079999923706055
8366	INTC	2013-05-14	23.84000015258789
8367	INTC	2013-05-15	24.200000762939453
8368	INTC	2013-05-16	23.940000534057617
8369	INTC	2013-05-17	24.040000915527344
8370	INTC	2013-05-20	24.079999923706055
8371	INTC	2013-05-21	24.149999618530273
8372	INTC	2013-05-22	24.06999969482422
8373	INTC	2013-05-23	24.049999237060547
8374	INTC	2013-05-24	23.920000076293945
8375	INTC	2013-05-28	24.079999923706055
8376	INTC	2013-05-29	24.270000457763672
8377	INTC	2013-05-30	24.209999084472656
8378	INTC	2013-05-31	24.280000686645508
8379	INTC	2013-06-03	25.239999771118164
8380	INTC	2013-06-04	25.360000610351562
8381	INTC	2013-06-05	24.700000762939453
8382	INTC	2013-06-06	24.649999618530273
8383	INTC	2013-06-07	24.59000015258789
8384	INTC	2013-06-10	25.010000228881836
8385	INTC	2013-06-11	24.709999084472656
8386	INTC	2013-06-12	24.459999084472656
8387	INTC	2013-06-13	24.989999771118164
8388	INTC	2013-06-14	24.920000076293945
8389	INTC	2013-06-17	25.100000381469727
8390	INTC	2013-06-18	25.469999313354492
8391	INTC	2013-06-19	25.0
8392	INTC	2013-06-20	24.190000534057617
8393	INTC	2013-06-21	24.200000762939453
8394	INTC	2013-06-24	23.579999923706055
8395	INTC	2013-06-25	23.8799991607666
8396	INTC	2013-06-26	24.010000228881836
8397	INTC	2013-06-27	24.049999237060547
8398	INTC	2013-06-28	24.229999542236328
8399	INTC	2013-07-01	23.889999389648438
8400	INTC	2013-07-02	23.719999313354492
8401	INTC	2013-07-03	23.760000228881836
8402	INTC	2013-07-05	24.059999465942383
8403	INTC	2013-07-08	23.190000534057617
8404	INTC	2013-07-09	23.139999389648438
8405	INTC	2013-07-10	23.25
8406	INTC	2013-07-11	23.989999771118164
8407	INTC	2013-07-12	23.899999618530273
8408	INTC	2013-07-15	23.940000534057617
8409	INTC	2013-07-16	24.25
8410	INTC	2013-07-17	24.149999618530273
8411	INTC	2013-07-18	23.239999771118164
8412	INTC	2013-07-19	23.040000915527344
8413	INTC	2013-07-22	22.770000457763672
8414	INTC	2013-07-23	22.75
8415	INTC	2013-07-24	22.93000030517578
8416	INTC	2013-07-25	23.059999465942383
8417	INTC	2013-07-26	23.260000228881836
8418	INTC	2013-07-29	23.239999771118164
8419	INTC	2013-07-30	23.3799991607666
8420	INTC	2013-07-31	23.34000015258789
8421	INTC	2013-08-01	23.200000762939453
8422	INTC	2013-08-02	23.219999313354492
8423	INTC	2013-08-05	22.920000076293945
8424	INTC	2013-08-06	22.799999237060547
8425	INTC	2013-08-07	22.700000762939453
8426	INTC	2013-08-08	22.450000762939453
8427	INTC	2013-08-09	22.510000228881836
8428	INTC	2013-08-12	22.639999389648438
8429	INTC	2013-08-13	22.520000457763672
8430	INTC	2013-08-14	22.56999969482422
8431	INTC	2013-08-15	22.030000686645508
8432	INTC	2013-08-16	21.90999984741211
8433	INTC	2013-08-19	22.280000686645508
8434	INTC	2013-08-20	22.520000457763672
8435	INTC	2013-08-21	22.170000076293945
8436	INTC	2013-08-22	22.260000228881836
8437	INTC	2013-08-23	22.440000534057617
8438	INTC	2013-08-26	22.270000457763672
8439	INTC	2013-08-27	22.190000534057617
8440	INTC	2013-08-28	22.290000915527344
8441	INTC	2013-08-29	22.059999465942383
8442	INTC	2013-08-30	21.979999542236328
8443	INTC	2013-09-03	22.06999969482422
8444	INTC	2013-09-04	22.639999389648438
8445	INTC	2013-09-05	22.600000381469727
8446	INTC	2013-09-06	22.670000076293945
8447	INTC	2013-09-09	22.90999984741211
8448	INTC	2013-09-10	22.979999542236328
8449	INTC	2013-09-11	22.809999465942383
8450	INTC	2013-09-12	22.6299991607666
8451	INTC	2013-09-13	23.440000534057617
8452	INTC	2013-09-16	23.389999389648438
8453	INTC	2013-09-17	23.739999771118164
8454	INTC	2013-09-18	23.899999618530273
8455	INTC	2013-09-19	23.90999984741211
8456	INTC	2013-09-20	23.770000457763672
8457	INTC	2013-09-23	23.6200008392334
8458	INTC	2013-09-24	23.700000762939453
8459	INTC	2013-09-25	23.700000762939453
8460	INTC	2013-09-26	23.40999984741211
8461	INTC	2013-09-27	22.979999542236328
8462	INTC	2013-09-30	22.920000076293945
8463	INTC	2013-10-01	22.829999923706055
8464	INTC	2013-10-02	22.889999389648438
8465	INTC	2013-10-03	22.600000381469727
8466	INTC	2013-10-04	22.809999465942383
8467	INTC	2013-10-07	22.829999923706055
8468	INTC	2013-10-08	22.479999542236328
8469	INTC	2013-10-09	22.59000015258789
8470	INTC	2013-10-10	23.100000381469727
8471	INTC	2013-10-11	23.260000228881836
8472	INTC	2013-10-14	23.450000762939453
8473	INTC	2013-10-15	23.389999389648438
8474	INTC	2013-10-16	23.700000762939453
8475	INTC	2013-10-17	23.920000076293945
8476	INTC	2013-10-18	23.8799991607666
8477	INTC	2013-10-21	24.139999389648438
8478	INTC	2013-10-22	24.06999969482422
8479	INTC	2013-10-23	23.739999771118164
8480	INTC	2013-10-24	23.780000686645508
8481	INTC	2013-10-25	24.239999771118164
8482	INTC	2013-10-28	24.360000610351562
8483	INTC	2013-10-29	24.520000457763672
8484	INTC	2013-10-30	24.5
8485	INTC	2013-10-31	24.469999313354492
8486	INTC	2013-11-01	24.329999923706055
8487	INTC	2013-11-04	24.260000228881836
8488	INTC	2013-11-05	24.030000686645508
8489	INTC	2013-11-06	24.25
8490	INTC	2013-11-07	24.059999465942383
8491	INTC	2013-11-08	24.09000015258789
8492	INTC	2013-11-11	24.170000076293945
8493	INTC	2013-11-12	24.43000030517578
8494	INTC	2013-11-13	24.600000381469727
8495	INTC	2013-11-14	24.389999389648438
8496	INTC	2013-11-15	24.520000457763672
8497	INTC	2013-11-18	24.600000381469727
8498	INTC	2013-11-19	24.700000762939453
8499	INTC	2013-11-20	24.559999465942383
8500	INTC	2013-11-21	25.229999542236328
8501	INTC	2013-11-22	23.8700008392334
8502	INTC	2013-11-25	23.75
8503	INTC	2013-11-26	23.649999618530273
8504	INTC	2013-11-27	23.899999618530273
8505	INTC	2013-11-29	23.84000015258789
8506	INTC	2013-12-02	23.700000762939453
8507	INTC	2013-12-03	23.549999237060547
8508	INTC	2013-12-04	23.739999771118164
8509	INTC	2013-12-05	24.260000228881836
8510	INTC	2013-12-06	24.81999969482422
8511	INTC	2013-12-09	24.93000030517578
8512	INTC	2013-12-10	24.81999969482422
8513	INTC	2013-12-11	24.420000076293945
8514	INTC	2013-12-12	24.469999313354492
8515	INTC	2013-12-13	24.290000915527344
8516	INTC	2013-12-16	24.450000762939453
8517	INTC	2013-12-17	24.65999984741211
8518	INTC	2013-12-18	25.149999618530273
8519	INTC	2013-12-19	25.139999389648438
8520	INTC	2013-12-20	25.059999465942383
8521	INTC	2013-12-23	25.31999969482422
8522	INTC	2013-12-24	25.43000030517578
8523	INTC	2013-12-26	25.700000762939453
8524	INTC	2013-12-27	25.600000381469727
8525	INTC	2013-12-30	25.850000381469727
8526	INTC	2013-12-31	25.959999084472656
8527	INTC	2014-01-02	25.790000915527344
8528	INTC	2014-01-03	25.780000686645508
8529	INTC	2014-01-06	25.459999084472656
8530	INTC	2014-01-07	25.59000015258789
8531	INTC	2014-01-08	25.43000030517578
8532	INTC	2014-01-09	25.309999465942383
8533	INTC	2014-01-10	25.530000686645508
8534	INTC	2014-01-13	25.5
8535	INTC	2014-01-14	26.510000228881836
8536	INTC	2014-01-15	26.670000076293945
8537	INTC	2014-01-16	26.540000915527344
8538	INTC	2014-01-17	25.850000381469727
8539	INTC	2014-01-21	25.59000015258789
8540	INTC	2014-01-22	25.309999465942383
8541	INTC	2014-01-23	25.1299991607666
8542	INTC	2014-01-24	24.809999465942383
8543	INTC	2014-01-27	24.719999313354492
8544	INTC	2014-01-28	24.899999618530273
8545	INTC	2014-01-29	24.68000030517578
8546	INTC	2014-01-30	24.739999771118164
8547	INTC	2014-01-31	24.540000915527344
8548	INTC	2014-02-03	23.950000762939453
8549	INTC	2014-02-04	23.81999969482422
8550	INTC	2014-02-05	23.520000457763672
8551	INTC	2014-02-06	23.989999771118164
8552	INTC	2014-02-07	24.209999084472656
8553	INTC	2014-02-10	24.290000915527344
8554	INTC	2014-02-11	24.469999313354492
8555	INTC	2014-02-12	24.549999237060547
8556	INTC	2014-02-13	24.700000762939453
8557	INTC	2014-02-14	24.760000228881836
8558	INTC	2014-02-18	24.760000228881836
8559	INTC	2014-02-19	24.5
8560	INTC	2014-02-20	24.739999771118164
8561	INTC	2014-02-21	24.420000076293945
8562	INTC	2014-02-24	24.6299991607666
8563	INTC	2014-02-25	24.6200008392334
8564	INTC	2014-02-26	24.799999237060547
8565	INTC	2014-02-27	24.760000228881836
8566	INTC	2014-02-28	24.760000228881836
8567	INTC	2014-03-03	24.5
8568	INTC	2014-03-04	24.610000610351562
8569	INTC	2014-03-05	24.5
8570	INTC	2014-03-06	24.6299991607666
8571	INTC	2014-03-07	24.639999389648438
8572	INTC	2014-03-10	24.84000015258789
8573	INTC	2014-03-11	24.729999542236328
8574	INTC	2014-03-12	24.760000228881836
8575	INTC	2014-03-13	24.56999969482422
8576	INTC	2014-03-14	24.5
8577	INTC	2014-03-17	24.700000762939453
8578	INTC	2014-03-18	24.81999969482422
8579	INTC	2014-03-19	25.020000457763672
8580	INTC	2014-03-20	25.43000030517578
8581	INTC	2014-03-21	25.170000076293945
8582	INTC	2014-03-24	25.1200008392334
8583	INTC	2014-03-25	25.459999084472656
8584	INTC	2014-03-26	25.3799991607666
8585	INTC	2014-03-27	25.309999465942383
8586	INTC	2014-03-28	25.6200008392334
8587	INTC	2014-03-31	25.809999465942383
8588	INTC	2014-04-01	25.989999771118164
8589	INTC	2014-04-02	25.889999389648438
8590	INTC	2014-04-03	26.40999984741211
8591	INTC	2014-04-04	26.15999984741211
8592	INTC	2014-04-07	26.489999771118164
8593	INTC	2014-04-08	26.90999984741211
8594	INTC	2014-04-09	26.979999542236328
8595	INTC	2014-04-10	26.43000030517578
8596	INTC	2014-04-11	26.18000030517578
8597	INTC	2014-04-14	26.559999465942383
8598	INTC	2014-04-15	26.770000457763672
8599	INTC	2014-04-16	26.93000030517578
8600	INTC	2014-04-17	27.040000915527344
8601	INTC	2014-04-21	26.950000762939453
8602	INTC	2014-04-22	26.84000015258789
8603	INTC	2014-04-23	26.75
8604	INTC	2014-04-24	26.75
8605	INTC	2014-04-25	26.260000228881836
8606	INTC	2014-04-28	26.329999923706055
8607	INTC	2014-04-29	26.479999542236328
8608	INTC	2014-04-30	26.690000534057617
8609	INTC	2014-05-01	26.450000762939453
8610	INTC	2014-05-02	26.40999984741211
8611	INTC	2014-05-05	26.170000076293945
8612	INTC	2014-05-06	26.200000762939453
8613	INTC	2014-05-07	26.3700008392334
8614	INTC	2014-05-08	26.34000015258789
8615	INTC	2014-05-09	26.299999237060547
8616	INTC	2014-05-12	26.3700008392334
8617	INTC	2014-05-13	26.450000762939453
8618	INTC	2014-05-14	26.329999923706055
8619	INTC	2014-05-15	26.010000228881836
8620	INTC	2014-05-16	25.81999969482422
8621	INTC	2014-05-19	26.040000915527344
8622	INTC	2014-05-20	26.040000915527344
8623	INTC	2014-05-21	26.200000762939453
8624	INTC	2014-05-22	26.149999618530273
8625	INTC	2014-05-23	26.290000915527344
8626	INTC	2014-05-27	26.709999084472656
8627	INTC	2014-05-28	26.8799991607666
8628	INTC	2014-05-29	26.959999084472656
8629	INTC	2014-05-30	27.31999969482422
8630	INTC	2014-06-02	27.260000228881836
8631	INTC	2014-06-03	27.65999984741211
8632	INTC	2014-06-04	27.600000381469727
8633	INTC	2014-06-05	27.65999984741211
8634	INTC	2014-06-06	28.170000076293945
8635	INTC	2014-06-09	27.90999984741211
8636	INTC	2014-06-10	28.239999771118164
8637	INTC	2014-06-11	27.93000030517578
8638	INTC	2014-06-12	27.959999084472656
8639	INTC	2014-06-13	29.8700008392334
8640	INTC	2014-06-16	30.010000228881836
8641	INTC	2014-06-17	29.950000762939453
8642	INTC	2014-06-18	29.93000030517578
8643	INTC	2014-06-19	30.09000015258789
8644	INTC	2014-06-20	30.200000762939453
8645	INTC	2014-06-23	30.229999542236328
8646	INTC	2014-06-24	30.5
8647	INTC	2014-06-25	30.8799991607666
8648	INTC	2014-06-26	30.780000686645508
8649	INTC	2014-06-27	30.93000030517578
8650	INTC	2014-06-30	30.899999618530273
8651	INTC	2014-07-01	30.979999542236328
8652	INTC	2014-07-02	30.979999542236328
8653	INTC	2014-07-03	31.139999389648438
8654	INTC	2014-07-07	31.030000686645508
8655	INTC	2014-07-08	30.790000915527344
8656	INTC	2014-07-09	30.889999389648438
8657	INTC	2014-07-10	31.260000228881836
8658	INTC	2014-07-11	31.25
8659	INTC	2014-07-14	31.489999771118164
8660	INTC	2014-07-15	31.709999084472656
8661	INTC	2014-07-16	34.650001525878906
8662	INTC	2014-07-17	33.70000076293945
8663	INTC	2014-07-18	33.70000076293945
8664	INTC	2014-07-21	34.060001373291016
8665	INTC	2014-07-22	34.790000915527344
8666	INTC	2014-07-23	34.5
8667	INTC	2014-07-24	34.25
8668	INTC	2014-07-25	34.25
8669	INTC	2014-07-28	34.22999954223633
8670	INTC	2014-07-29	34.189998626708984
8671	INTC	2014-07-30	34.349998474121094
8672	INTC	2014-07-31	33.88999938964844
8673	INTC	2014-08-01	33.7400016784668
8674	INTC	2014-08-04	34.04999923706055
8675	INTC	2014-08-05	32.81999969482422
8676	INTC	2014-08-06	32.849998474121094
8677	INTC	2014-08-07	32.68000030517578
8678	INTC	2014-08-08	32.599998474121094
8679	INTC	2014-08-11	33.02000045776367
8680	INTC	2014-08-12	33.130001068115234
8681	INTC	2014-08-13	34.099998474121094
8682	INTC	2014-08-14	33.939998626708984
8683	INTC	2014-08-15	34.16999816894531
8684	INTC	2014-08-18	34.40999984741211
8685	INTC	2014-08-19	34.34000015258789
8686	INTC	2014-08-20	34.5
8687	INTC	2014-08-21	35.150001525878906
8688	INTC	2014-08-22	34.939998626708984
8689	INTC	2014-08-25	34.810001373291016
8690	INTC	2014-08-26	34.79999923706055
8691	INTC	2014-08-27	34.790000915527344
8692	INTC	2014-08-28	34.650001525878906
8693	INTC	2014-08-29	34.91999816894531
8694	INTC	2014-09-02	34.56999969482422
8695	INTC	2014-09-03	34.56999969482422
8696	INTC	2014-09-04	34.90999984741211
8697	INTC	2014-09-05	35.0
8698	INTC	2014-09-08	35.33000183105469
8699	INTC	2014-09-09	34.90999984741211
8700	INTC	2014-09-10	35.02000045776367
8701	INTC	2014-09-11	35.02000045776367
8702	INTC	2014-09-12	34.619998931884766
8703	INTC	2014-09-15	34.540000915527344
8704	INTC	2014-09-16	34.93000030517578
8705	INTC	2014-09-17	34.97999954223633
8706	INTC	2014-09-18	35.16999816894531
8707	INTC	2014-09-19	34.81999969482422
8708	INTC	2014-09-22	34.709999084472656
8709	INTC	2014-09-23	34.41999816894531
8710	INTC	2014-09-24	34.75
8711	INTC	2014-09-25	34.13999938964844
8712	INTC	2014-09-26	34.2599983215332
8713	INTC	2014-09-29	34.900001525878906
8714	INTC	2014-09-30	34.81999969482422
8715	INTC	2014-10-01	33.9900016784668
8716	INTC	2014-10-02	33.52000045776367
8717	INTC	2014-10-03	34.029998779296875
8718	INTC	2014-10-06	34.11000061035156
8719	INTC	2014-10-07	33.470001220703125
8720	INTC	2014-10-08	34.27000045776367
8721	INTC	2014-10-09	33.619998931884766
8722	INTC	2014-10-10	31.90999984741211
8723	INTC	2014-10-13	31.469999313354492
8724	INTC	2014-10-14	32.13999938964844
8725	INTC	2014-10-15	31.280000686645508
8726	INTC	2014-10-16	30.850000381469727
8727	INTC	2014-10-17	31.3799991607666
8728	INTC	2014-10-20	31.579999923706055
8729	INTC	2014-10-21	32.61000061035156
8730	INTC	2014-10-22	32.27000045776367
8731	INTC	2014-10-23	32.689998626708984
8732	INTC	2014-10-24	33.18000030517578
8733	INTC	2014-10-27	33.20000076293945
8734	INTC	2014-10-28	33.7400016784668
8735	INTC	2014-10-29	33.91999816894531
8736	INTC	2014-10-30	32.58000183105469
8737	INTC	2014-10-31	34.0099983215332
8738	INTC	2014-11-03	34.310001373291016
8739	INTC	2014-11-04	34.540000915527344
8740	INTC	2014-11-05	33.7599983215332
8741	INTC	2014-11-06	33.81999969482422
8742	INTC	2014-11-07	33.58000183105469
8743	INTC	2014-11-10	33.2599983215332
8744	INTC	2014-11-11	33.310001373291016
8745	INTC	2014-11-12	33.380001068115234
8746	INTC	2014-11-13	33.68000030517578
8747	INTC	2014-11-14	33.95000076293945
8748	INTC	2014-11-17	34.2400016784668
8749	INTC	2014-11-18	34.709999084472656
8750	INTC	2014-11-19	34.349998474121094
8751	INTC	2014-11-20	35.95000076293945
8752	INTC	2014-11-21	35.59000015258789
8753	INTC	2014-11-24	36.25
8754	INTC	2014-11-25	36.31999969482422
8755	INTC	2014-11-26	36.900001525878906
8756	INTC	2014-11-28	37.25
8757	INTC	2014-12-01	37.16999816894531
8758	INTC	2014-12-02	37.599998474121094
8759	INTC	2014-12-03	37.43000030517578
8760	INTC	2014-12-04	37.459999084472656
8761	INTC	2014-12-05	37.66999816894531
8762	INTC	2014-12-08	37.20000076293945
8763	INTC	2014-12-09	36.88999938964844
8764	INTC	2014-12-10	36.41999816894531
8765	INTC	2014-12-11	36.70000076293945
8766	INTC	2014-12-12	36.22999954223633
8767	INTC	2014-12-15	35.91999816894531
8768	INTC	2014-12-16	35.560001373291016
8769	INTC	2014-12-17	36.2400016784668
8770	INTC	2014-12-18	37.02000045776367
8771	INTC	2014-12-19	36.369998931884766
8772	INTC	2014-12-22	37.209999084472656
8773	INTC	2014-12-23	37.43000030517578
8774	INTC	2014-12-24	37.439998626708984
8775	INTC	2014-12-26	37.54999923706055
8776	INTC	2014-12-29	37.18000030517578
8777	INTC	2014-12-30	36.7599983215332
8778	INTC	2014-12-31	36.290000915527344
8779	INTC	2015-01-02	36.36000061035156
8780	INTC	2015-01-05	35.95000076293945
8781	INTC	2015-01-06	35.279998779296875
8782	INTC	2015-01-07	36.02000045776367
8783	INTC	2015-01-08	36.689998626708984
8784	INTC	2015-01-09	36.7599983215332
8785	INTC	2015-01-12	36.599998474121094
8786	INTC	2015-01-13	36.5
8787	INTC	2015-01-14	36.349998474121094
8788	INTC	2015-01-15	36.189998626708984
8789	INTC	2015-01-16	36.45000076293945
8790	INTC	2015-01-20	36.09000015258789
8791	INTC	2015-01-21	36.47999954223633
8792	INTC	2015-01-22	36.90999984741211
8793	INTC	2015-01-23	36.45000076293945
8794	INTC	2015-01-26	35.810001373291016
8795	INTC	2015-01-27	34.189998626708984
8796	INTC	2015-01-28	33.779998779296875
8797	INTC	2015-01-29	34.209999084472656
8798	INTC	2015-01-30	33.040000915527344
8799	INTC	2015-02-02	33.650001525878906
8800	INTC	2015-02-03	33.70000076293945
8801	INTC	2015-02-04	33.599998474121094
8802	INTC	2015-02-05	33.939998626708984
8803	INTC	2015-02-06	33.29999923706055
8804	INTC	2015-02-09	32.93000030517578
8805	INTC	2015-02-10	33.70000076293945
8806	INTC	2015-02-11	33.54999923706055
8807	INTC	2015-02-12	34.130001068115234
8808	INTC	2015-02-13	34.36000061035156
8809	INTC	2015-02-17	34.7400016784668
8810	INTC	2015-02-18	34.27000045776367
8811	INTC	2015-02-19	34.209999084472656
8812	INTC	2015-02-20	34.40999984741211
8813	INTC	2015-02-23	33.7599983215332
8814	INTC	2015-02-24	34.40999984741211
8815	INTC	2015-02-25	33.95000076293945
8816	INTC	2015-02-26	33.650001525878906
8817	INTC	2015-02-27	33.25
8818	INTC	2015-03-02	34.060001373291016
8819	INTC	2015-03-03	34.099998474121094
8820	INTC	2015-03-04	34.119998931884766
8821	INTC	2015-03-05	33.72999954223633
8822	INTC	2015-03-06	33.189998626708984
8823	INTC	2015-03-09	32.720001220703125
8824	INTC	2015-03-10	31.700000762939453
8825	INTC	2015-03-11	32.33000183105469
8826	INTC	2015-03-12	30.799999237060547
8827	INTC	2015-03-13	30.93000030517578
8828	INTC	2015-03-16	30.829999923706055
8829	INTC	2015-03-17	30.59000015258789
8830	INTC	2015-03-18	30.889999389648438
8831	INTC	2015-03-19	30.739999771118164
8832	INTC	2015-03-20	31.309999465942383
8833	INTC	2015-03-23	31.200000762939453
8834	INTC	2015-03-24	30.790000915527344
8835	INTC	2015-03-25	29.889999389648438
8836	INTC	2015-03-26	30.079999923706055
8837	INTC	2015-03-27	32.0
8838	INTC	2015-03-30	31.459999084472656
8839	INTC	2015-03-31	31.270000457763672
8840	INTC	2015-04-01	30.809999465942383
8841	INTC	2015-04-02	30.809999465942383
8842	INTC	2015-04-06	31.040000915527344
8843	INTC	2015-04-07	31.260000228881836
8844	INTC	2015-04-08	31.309999465942383
8845	INTC	2015-04-09	31.239999771118164
8846	INTC	2015-04-10	31.93000030517578
8847	INTC	2015-04-13	31.729999542236328
8848	INTC	2015-04-14	31.489999771118164
8849	INTC	2015-04-15	32.83000183105469
8850	INTC	2015-04-16	32.869998931884766
8851	INTC	2015-04-17	32.470001220703125
8852	INTC	2015-04-20	32.72999954223633
8853	INTC	2015-04-21	32.43000030517578
8854	INTC	2015-04-22	32.70000076293945
8855	INTC	2015-04-23	32.349998474121094
8856	INTC	2015-04-24	32.08000183105469
8857	INTC	2015-04-27	32.5
8858	INTC	2015-04-28	33.02000045776367
8859	INTC	2015-04-29	32.88999938964844
8860	INTC	2015-04-30	32.54999923706055
8861	INTC	2015-05-01	33.41999816894531
8862	INTC	2015-05-04	33.43000030517578
8863	INTC	2015-05-05	32.63999938964844
8864	INTC	2015-05-06	32.220001220703125
8865	INTC	2015-05-07	32.2400016784668
8866	INTC	2015-05-08	32.79999923706055
8867	INTC	2015-05-11	32.689998626708984
8868	INTC	2015-05-12	32.25
8869	INTC	2015-05-13	32.63999938964844
8870	INTC	2015-05-14	32.970001220703125
8871	INTC	2015-05-15	32.9900016784668
8872	INTC	2015-05-18	33.40999984741211
8873	INTC	2015-05-19	33.150001525878906
8874	INTC	2015-05-20	33.369998931884766
8875	INTC	2015-05-21	33.54999923706055
8876	INTC	2015-05-22	33.45000076293945
8877	INTC	2015-05-26	33.099998474121094
8878	INTC	2015-05-27	33.709999084472656
8879	INTC	2015-05-28	34.0099983215332
8880	INTC	2015-05-29	34.459999084472656
8881	INTC	2015-06-01	33.90999984741211
8882	INTC	2015-06-02	33.27000045776367
8883	INTC	2015-06-03	32.72999954223633
8884	INTC	2015-06-04	32.310001373291016
8885	INTC	2015-06-05	31.84000015258789
8886	INTC	2015-06-08	31.299999237060547
8887	INTC	2015-06-09	31.25
8888	INTC	2015-06-10	31.81999969482422
8889	INTC	2015-06-11	31.850000381469727
8890	INTC	2015-06-12	31.31999969482422
8891	INTC	2015-06-15	31.389999389648438
8892	INTC	2015-06-16	31.639999389648438
8893	INTC	2015-06-17	31.950000762939453
8894	INTC	2015-06-18	32.380001068115234
8895	INTC	2015-06-19	32.06999969482422
8896	INTC	2015-06-22	32.2599983215332
8897	INTC	2015-06-23	32.09000015258789
8898	INTC	2015-06-24	31.90999984741211
8899	INTC	2015-06-25	31.989999771118164
8900	INTC	2015-06-26	31.020000457763672
8901	INTC	2015-06-29	30.389999389648438
8902	INTC	2015-06-30	30.420000076293945
8903	INTC	2015-07-01	30.18000030517578
8904	INTC	2015-07-02	30.559999465942383
8905	INTC	2015-07-06	30.040000915527344
8906	INTC	2015-07-07	29.899999618530273
8907	INTC	2015-07-08	29.5
8908	INTC	2015-07-09	28.93000030517578
8909	INTC	2015-07-10	29.170000076293945
8910	INTC	2015-07-13	29.729999542236328
8911	INTC	2015-07-14	29.649999618530273
8912	INTC	2015-07-15	29.690000534057617
8913	INTC	2015-07-16	29.899999618530273
8914	INTC	2015-07-17	29.469999313354492
8915	INTC	2015-07-20	29.100000381469727
8916	INTC	2015-07-21	28.719999313354492
8917	INTC	2015-07-22	28.610000610351562
8918	INTC	2015-07-23	28.600000381469727
8919	INTC	2015-07-24	28.059999465942383
8920	INTC	2015-07-27	28.350000381469727
8921	INTC	2015-07-28	28.959999084472656
8922	INTC	2015-07-29	29.010000228881836
8923	INTC	2015-07-30	28.90999984741211
8924	INTC	2015-07-31	28.950000762939453
8925	INTC	2015-08-03	29.049999237060547
8926	INTC	2015-08-04	29.1299991607666
8927	INTC	2015-08-05	29.1200008392334
8928	INTC	2015-08-06	29.010000228881836
8929	INTC	2015-08-07	28.8799991607666
8930	INTC	2015-08-10	29.639999389648438
8931	INTC	2015-08-11	28.969999313354492
8932	INTC	2015-08-12	29.459999084472656
8933	INTC	2015-08-13	28.8700008392334
8934	INTC	2015-08-14	29.020000457763672
8935	INTC	2015-08-17	29.079999923706055
8936	INTC	2015-08-18	28.90999984741211
8937	INTC	2015-08-19	28.360000610351562
8938	INTC	2015-08-20	27.530000686645508
8939	INTC	2015-08-21	26.559999465942383
8940	INTC	2015-08-24	26.25
8941	INTC	2015-08-25	25.8700008392334
8942	INTC	2015-08-26	27.299999237060547
8943	INTC	2015-08-27	27.719999313354492
8944	INTC	2015-08-28	28.420000076293945
8945	INTC	2015-08-31	28.540000915527344
8946	INTC	2015-09-01	27.81999969482422
8947	INTC	2015-09-02	28.600000381469727
8948	INTC	2015-09-03	29.079999923706055
8949	INTC	2015-09-04	28.520000457763672
8950	INTC	2015-09-08	29.5
8951	INTC	2015-09-09	29.239999771118164
8952	INTC	2015-09-10	29.270000457763672
8953	INTC	2015-09-11	29.469999313354492
8954	INTC	2015-09-14	29.389999389648438
8955	INTC	2015-09-15	29.729999542236328
8956	INTC	2015-09-16	29.770000457763672
8957	INTC	2015-09-17	29.709999084472656
8958	INTC	2015-09-18	29.020000457763672
8959	INTC	2015-09-21	29.15999984741211
8960	INTC	2015-09-22	28.670000076293945
8961	INTC	2015-09-23	28.739999771118164
8962	INTC	2015-09-24	28.479999542236328
8963	INTC	2015-09-25	28.809999465942383
8964	INTC	2015-09-28	28.760000228881836
8965	INTC	2015-09-29	29.239999771118164
8966	INTC	2015-09-30	30.139999389648438
8967	INTC	2015-10-01	30.0
8968	INTC	2015-10-02	30.510000228881836
8969	INTC	2015-10-05	31.209999084472656
8970	INTC	2015-10-06	31.739999771118164
8971	INTC	2015-10-07	32.31999969482422
8972	INTC	2015-10-08	32.52000045776367
8973	INTC	2015-10-09	32.13999938964844
8974	INTC	2015-10-12	32.209999084472656
8975	INTC	2015-10-13	32.040000915527344
8976	INTC	2015-10-14	32.79999923706055
8977	INTC	2015-10-15	32.75
8978	INTC	2015-10-16	33.040000915527344
8979	INTC	2015-10-19	33.59000015258789
8980	INTC	2015-10-20	33.439998626708984
8981	INTC	2015-10-21	33.369998931884766
8982	INTC	2015-10-22	34.400001525878906
8983	INTC	2015-10-23	34.900001525878906
8984	INTC	2015-10-26	34.59000015258789
8985	INTC	2015-10-27	34.470001220703125
8986	INTC	2015-10-28	34.709999084472656
8987	INTC	2015-10-29	34.029998779296875
8988	INTC	2015-10-30	33.86000061035156
8989	INTC	2015-11-02	34.11000061035156
8990	INTC	2015-11-03	34.310001373291016
8991	INTC	2015-11-04	34.150001525878906
8992	INTC	2015-11-05	34.0
8993	INTC	2015-11-06	33.84000015258789
8994	INTC	2015-11-09	33.349998474121094
8995	INTC	2015-11-10	33.209999084472656
8996	INTC	2015-11-11	32.86000061035156
8997	INTC	2015-11-12	32.400001525878906
8998	INTC	2015-11-13	32.11000061035156
8999	INTC	2015-11-16	32.099998474121094
9000	INTC	2015-11-17	32.63999938964844
9001	INTC	2015-11-18	33.15999984741211
9002	INTC	2015-11-19	34.29999923706055
9003	INTC	2015-11-20	34.65999984741211
9004	INTC	2015-11-23	34.47999954223633
9005	INTC	2015-11-24	34.36000061035156
9006	INTC	2015-11-25	34.45000076293945
9007	INTC	2015-11-27	34.459999084472656
9008	INTC	2015-11-30	34.77000045776367
9009	INTC	2015-12-01	35.09000015258789
9010	INTC	2015-12-02	34.83000183105469
9011	INTC	2015-12-03	34.040000915527344
9012	INTC	2015-12-04	34.939998626708984
9013	INTC	2015-12-07	34.9900016784668
9014	INTC	2015-12-08	34.75
9015	INTC	2015-12-09	34.810001373291016
9016	INTC	2015-12-10	34.77000045776367
9017	INTC	2015-12-11	34.27000045776367
9018	INTC	2015-12-14	34.470001220703125
9019	INTC	2015-12-15	35.18000030517578
9020	INTC	2015-12-16	35.29999923706055
9021	INTC	2015-12-17	34.90999984741211
9022	INTC	2015-12-18	33.869998931884766
9023	INTC	2015-12-21	34.2400016784668
9024	INTC	2015-12-22	34.72999954223633
9025	INTC	2015-12-23	35.0
9026	INTC	2015-12-24	34.97999954223633
9027	INTC	2015-12-28	34.93000030517578
9028	INTC	2015-12-29	35.439998626708984
9029	INTC	2015-12-30	34.9900016784668
9030	INTC	2015-12-31	34.45000076293945
9031	INTC	2016-01-04	33.9900016784668
9032	INTC	2016-01-05	33.83000183105469
9033	INTC	2016-01-06	33.08000183105469
9034	INTC	2016-01-07	31.84000015258789
9035	INTC	2016-01-08	31.510000228881836
9036	INTC	2016-01-11	32.060001373291016
9037	INTC	2016-01-12	32.68000030517578
9038	INTC	2016-01-13	31.90999984741211
9039	INTC	2016-01-14	32.7400016784668
9040	INTC	2016-01-15	29.760000228881836
9041	INTC	2016-01-19	29.799999237060547
9042	INTC	2016-01-20	29.59000015258789
9043	INTC	2016-01-21	29.65999984741211
9044	INTC	2016-01-22	29.93000030517578
9045	INTC	2016-01-25	29.600000381469727
9046	INTC	2016-01-26	29.940000534057617
9047	INTC	2016-01-27	29.809999465942383
9048	INTC	2016-01-28	29.969999313354492
9049	INTC	2016-01-29	31.020000457763672
9050	INTC	2016-02-01	30.81999969482422
9051	INTC	2016-02-02	29.799999237060547
9052	INTC	2016-02-03	29.34000015258789
9053	INTC	2016-02-04	29.770000457763672
9054	INTC	2016-02-05	29.040000915527344
9055	INTC	2016-02-08	28.81999969482422
9056	INTC	2016-02-09	28.809999465942383
9057	INTC	2016-02-10	28.229999542236328
9058	INTC	2016-02-11	28.219999313354492
9059	INTC	2016-02-12	28.639999389648438
9060	INTC	2016-02-16	28.780000686645508
9061	INTC	2016-02-17	29.469999313354492
9062	INTC	2016-02-18	29.420000076293945
9063	INTC	2016-02-19	28.709999084472656
9064	INTC	2016-02-22	29.350000381469727
9065	INTC	2016-02-23	28.799999237060547
9066	INTC	2016-02-24	29.190000534057617
9067	INTC	2016-02-25	29.6200008392334
9068	INTC	2016-02-26	29.799999237060547
9069	INTC	2016-02-29	29.59000015258789
9070	INTC	2016-03-01	30.3700008392334
9071	INTC	2016-03-02	30.540000915527344
9072	INTC	2016-03-03	30.579999923706055
9073	INTC	2016-03-04	30.6299991607666
9074	INTC	2016-03-07	30.940000534057617
9075	INTC	2016-03-08	30.559999465942383
9076	INTC	2016-03-09	30.8700008392334
9077	INTC	2016-03-10	31.25
9078	INTC	2016-03-11	31.760000228881836
9079	INTC	2016-03-14	31.43000030517578
9080	INTC	2016-03-15	31.649999618530273
9081	INTC	2016-03-16	31.690000534057617
9082	INTC	2016-03-17	31.979999542236328
9083	INTC	2016-03-18	32.68000030517578
9084	INTC	2016-03-21	32.34000015258789
9085	INTC	2016-03-22	32.31999969482422
9086	INTC	2016-03-23	32.0
9087	INTC	2016-03-24	31.8799991607666
9088	INTC	2016-03-28	31.899999618530273
9089	INTC	2016-03-29	32.380001068115234
9090	INTC	2016-03-30	32.709999084472656
9091	INTC	2016-03-31	32.349998474121094
9092	INTC	2016-04-01	32.45000076293945
9093	INTC	2016-04-04	32.0
9094	INTC	2016-04-05	31.899999618530273
9095	INTC	2016-04-06	32.08000183105469
9096	INTC	2016-04-07	31.549999237060547
9097	INTC	2016-04-08	31.6299991607666
9098	INTC	2016-04-11	31.670000076293945
9099	INTC	2016-04-12	31.860000610351562
9100	INTC	2016-04-13	32.130001068115234
9101	INTC	2016-04-14	31.799999237060547
9102	INTC	2016-04-15	31.459999084472656
9103	INTC	2016-04-18	31.649999618530273
9104	INTC	2016-04-19	31.600000381469727
9105	INTC	2016-04-20	32.0
9106	INTC	2016-04-21	31.969999313354492
9107	INTC	2016-04-22	31.639999389648438
9108	INTC	2016-04-25	31.389999389648438
9109	INTC	2016-04-26	31.399999618530273
9110	INTC	2016-04-27	31.75
9111	INTC	2016-04-28	31.110000610351562
9112	INTC	2016-04-29	30.280000686645508
9113	INTC	2016-05-02	30.610000610351562
9114	INTC	2016-05-03	30.360000610351562
9115	INTC	2016-05-04	29.850000381469727
9116	INTC	2016-05-05	29.899999618530273
9117	INTC	2016-05-06	30.040000915527344
9118	INTC	2016-05-09	29.799999237060547
9119	INTC	2016-05-10	30.139999389648438
9120	INTC	2016-05-11	30.059999465942383
9121	INTC	2016-05-12	29.760000228881836
9122	INTC	2016-05-13	29.90999984741211
9123	INTC	2016-05-16	30.389999389648438
9124	INTC	2016-05-17	29.979999542236328
9125	INTC	2016-05-18	29.989999771118164
9126	INTC	2016-05-19	29.6299991607666
9127	INTC	2016-05-20	30.149999618530273
9128	INTC	2016-05-23	30.229999542236328
9129	INTC	2016-05-24	31.059999465942383
9130	INTC	2016-05-25	31.389999389648438
9131	INTC	2016-05-26	31.489999771118164
9132	INTC	2016-05-27	31.56999969482422
9133	INTC	2016-05-31	31.59000015258789
9134	INTC	2016-06-01	31.65999984741211
9135	INTC	2016-06-02	31.760000228881836
9136	INTC	2016-06-03	31.6200008392334
9137	INTC	2016-06-06	31.68000030517578
9138	INTC	2016-06-07	31.8799991607666
9139	INTC	2016-06-08	31.889999389648438
9140	INTC	2016-06-09	31.940000534057617
9141	INTC	2016-06-10	32.040000915527344
9142	INTC	2016-06-13	32.16999816894531
9143	INTC	2016-06-14	32.13999938964844
9144	INTC	2016-06-15	31.610000610351562
9145	INTC	2016-06-16	31.690000534057617
9146	INTC	2016-06-17	31.760000228881836
9147	INTC	2016-06-20	32.16999816894531
9148	INTC	2016-06-21	32.31999969482422
9149	INTC	2016-06-22	32.290000915527344
9150	INTC	2016-06-23	32.9900016784668
9151	INTC	2016-06-24	31.549999237060547
9152	INTC	2016-06-27	30.719999313354492
9153	INTC	2016-06-28	31.190000534057617
9154	INTC	2016-06-29	31.93000030517578
9155	INTC	2016-06-30	32.79999923706055
9156	INTC	2016-07-01	32.75
9157	INTC	2016-07-05	32.68000030517578
9158	INTC	2016-07-06	32.970001220703125
9159	INTC	2016-07-07	33.20000076293945
9160	INTC	2016-07-08	34.0
9161	INTC	2016-07-11	34.380001068115234
9162	INTC	2016-07-12	34.939998626708984
9163	INTC	2016-07-13	35.0099983215332
9164	INTC	2016-07-14	35.20000076293945
9165	INTC	2016-07-15	35.06999969482422
9166	INTC	2016-07-18	35.04999923706055
9167	INTC	2016-07-19	35.150001525878906
9168	INTC	2016-07-20	35.689998626708984
9169	INTC	2016-07-21	34.27000045776367
9170	INTC	2016-07-22	34.65999984741211
9171	INTC	2016-07-25	34.689998626708984
9172	INTC	2016-07-26	35.09000015258789
9173	INTC	2016-07-27	34.83000183105469
9174	INTC	2016-07-28	34.77000045776367
9175	INTC	2016-07-29	34.86000061035156
9176	INTC	2016-08-01	34.849998474121094
9177	INTC	2016-08-02	34.560001373291016
9178	INTC	2016-08-03	34.25
9179	INTC	2016-08-04	34.58000183105469
9180	INTC	2016-08-05	34.97999954223633
9181	INTC	2016-08-08	35.040000915527344
9182	INTC	2016-08-09	34.91999816894531
9183	INTC	2016-08-10	34.529998779296875
9184	INTC	2016-08-11	34.68000030517578
9185	INTC	2016-08-12	34.56999969482422
9186	INTC	2016-08-15	34.90999984741211
9187	INTC	2016-08-16	35.209999084472656
9188	INTC	2016-08-17	35.02000045776367
9189	INTC	2016-08-18	34.970001220703125
9190	INTC	2016-08-19	35.2400016784668
9191	INTC	2016-08-22	35.36000061035156
9192	INTC	2016-08-23	35.400001525878906
9193	INTC	2016-08-24	35.150001525878906
9194	INTC	2016-08-25	35.09000015258789
9195	INTC	2016-08-26	35.2599983215332
9196	INTC	2016-08-29	35.54999923706055
9197	INTC	2016-08-30	35.70000076293945
9198	INTC	2016-08-31	35.88999938964844
9199	INTC	2016-09-01	36.02000045776367
9200	INTC	2016-09-02	36.08000183105469
9201	INTC	2016-09-06	36.56999969482422
9202	INTC	2016-09-07	36.459999084472656
9203	INTC	2016-09-08	36.439998626708984
9204	INTC	2016-09-09	35.439998626708984
9205	INTC	2016-09-12	36.08000183105469
9206	INTC	2016-09-13	35.61000061035156
9207	INTC	2016-09-14	35.619998931884766
9208	INTC	2016-09-15	36.560001373291016
9209	INTC	2016-09-16	37.66999816894531
9210	INTC	2016-09-19	37.15999984741211
9211	INTC	2016-09-20	37.13999938964844
9212	INTC	2016-09-21	37.45000076293945
9213	INTC	2016-09-22	37.54999923706055
9214	INTC	2016-09-23	37.189998626708984
9215	INTC	2016-09-26	36.650001525878906
9216	INTC	2016-09-27	37.18000030517578
9217	INTC	2016-09-28	37.439998626708984
9218	INTC	2016-09-29	37.31999969482422
9219	INTC	2016-09-30	37.75
9220	INTC	2016-10-03	37.65999984741211
9221	INTC	2016-10-04	37.540000915527344
9222	INTC	2016-10-05	37.9900016784668
9223	INTC	2016-10-06	38.06999969482422
9224	INTC	2016-10-07	38.099998474121094
9225	INTC	2016-10-10	38.02000045776367
9226	INTC	2016-10-11	37.27000045776367
9227	INTC	2016-10-12	37.130001068115234
9228	INTC	2016-10-13	36.970001220703125
9229	INTC	2016-10-14	37.45000076293945
9230	INTC	2016-10-17	37.290000915527344
9231	INTC	2016-10-18	37.75
9232	INTC	2016-10-19	35.5099983215332
9233	INTC	2016-10-20	35.43000030517578
9234	INTC	2016-10-21	35.150001525878906
9235	INTC	2016-10-24	35.2599983215332
9236	INTC	2016-10-25	35.099998474121094
9237	INTC	2016-10-26	34.91999816894531
9238	INTC	2016-10-27	34.810001373291016
9239	INTC	2016-10-28	34.7400016784668
9240	INTC	2016-10-31	34.869998931884766
9241	INTC	2016-11-01	34.52000045776367
9242	INTC	2016-11-02	34.599998474121094
9243	INTC	2016-11-03	33.93000030517578
9244	INTC	2016-11-04	33.61000061035156
9245	INTC	2016-11-07	34.689998626708984
9246	INTC	2016-11-08	34.7400016784668
9247	INTC	2016-11-09	34.75
9248	INTC	2016-11-10	34.5
9249	INTC	2016-11-11	34.61000061035156
9250	INTC	2016-11-14	34.47999954223633
9251	INTC	2016-11-15	34.90999984741211
9252	INTC	2016-11-16	34.84000015258789
9253	INTC	2016-11-17	35.02000045776367
9254	INTC	2016-11-18	34.95000076293945
9255	INTC	2016-11-21	34.97999954223633
9256	INTC	2016-11-22	35.47999954223633
9257	INTC	2016-11-23	35.20000076293945
9258	INTC	2016-11-25	35.439998626708984
9259	INTC	2016-11-28	35.5099983215332
9260	INTC	2016-11-29	35.310001373291016
9261	INTC	2016-11-30	34.70000076293945
9262	INTC	2016-12-01	33.7599983215332
9263	INTC	2016-12-02	34.15999984741211
9264	INTC	2016-12-05	34.38999938964844
9265	INTC	2016-12-06	34.720001220703125
9266	INTC	2016-12-07	35.5
9267	INTC	2016-12-08	35.70000076293945
9268	INTC	2016-12-09	35.7599983215332
9269	INTC	2016-12-12	35.970001220703125
9270	INTC	2016-12-13	36.79999923706055
9271	INTC	2016-12-14	36.54999923706055
9272	INTC	2016-12-15	36.790000915527344
9273	INTC	2016-12-16	36.310001373291016
9274	INTC	2016-12-19	36.88999938964844
9275	INTC	2016-12-20	37.209999084472656
9276	INTC	2016-12-21	36.97999954223633
9277	INTC	2016-12-22	36.93000030517578
9278	INTC	2016-12-23	36.970001220703125
9279	INTC	2016-12-27	37.06999969482422
9280	INTC	2016-12-28	36.630001068115234
9281	INTC	2016-12-29	36.65999984741211
9282	INTC	2016-12-30	36.27000045776367
9283	INTC	2017-01-03	36.599998474121094
9284	INTC	2017-01-04	36.40999984741211
9285	INTC	2017-01-05	36.349998474121094
9286	INTC	2017-01-06	36.47999954223633
9287	INTC	2017-01-09	36.61000061035156
9288	INTC	2017-01-10	36.540000915527344
9289	INTC	2017-01-11	36.95000076293945
9290	INTC	2017-01-12	36.709999084472656
9291	INTC	2017-01-13	36.790000915527344
9292	INTC	2017-01-17	36.79999923706055
9293	INTC	2017-01-18	36.7599983215332
9294	INTC	2017-01-19	36.56999969482422
9295	INTC	2017-01-20	36.939998626708984
9296	INTC	2017-01-23	36.77000045776367
9297	INTC	2017-01-24	37.619998931884766
9298	INTC	2017-01-25	37.79999923706055
9299	INTC	2017-01-26	37.560001373291016
9300	INTC	2017-01-27	37.97999954223633
9301	INTC	2017-01-30	37.41999816894531
9302	INTC	2017-01-31	36.81999969482422
9303	INTC	2017-02-01	36.52000045776367
9304	INTC	2017-02-02	36.68000030517578
9305	INTC	2017-02-03	36.52000045776367
9306	INTC	2017-02-06	36.27000045776367
9307	INTC	2017-02-07	36.349998474121094
9308	INTC	2017-02-08	36.380001068115234
9309	INTC	2017-02-09	35.459999084472656
9310	INTC	2017-02-10	35.34000015258789
9311	INTC	2017-02-13	35.79999923706055
9312	INTC	2017-02-14	35.93000030517578
9313	INTC	2017-02-15	36.04999923706055
9314	INTC	2017-02-16	36.40999984741211
9315	INTC	2017-02-17	36.47999954223633
9316	INTC	2017-02-21	36.52000045776367
9317	INTC	2017-02-22	36.06999969482422
9318	INTC	2017-02-23	36.18000030517578
9319	INTC	2017-02-24	36.529998779296875
9320	INTC	2017-02-27	36.5099983215332
9321	INTC	2017-02-28	36.20000076293945
9322	INTC	2017-03-01	35.93000030517578
9323	INTC	2017-03-02	35.90999984741211
9324	INTC	2017-03-03	35.900001525878906
9325	INTC	2017-03-06	35.56999969482422
9326	INTC	2017-03-07	35.79999923706055
9327	INTC	2017-03-08	35.619998931884766
9328	INTC	2017-03-09	35.81999969482422
9329	INTC	2017-03-10	35.90999984741211
9330	INTC	2017-03-13	35.15999984741211
9331	INTC	2017-03-14	35.18000030517578
9332	INTC	2017-03-15	35.099998474121094
9333	INTC	2017-03-16	35.13999938964844
9334	INTC	2017-03-17	35.27000045776367
9335	INTC	2017-03-20	35.43000030517578
9336	INTC	2017-03-21	35.040000915527344
9337	INTC	2017-03-22	35.369998931884766
9338	INTC	2017-03-23	35.27000045776367
9339	INTC	2017-03-24	35.15999984741211
9340	INTC	2017-03-27	35.38999938964844
9341	INTC	2017-03-28	35.599998474121094
9342	INTC	2017-03-29	35.56999969482422
9343	INTC	2017-03-30	35.75
9344	INTC	2017-03-31	36.06999969482422
9345	INTC	2017-04-03	36.15999984741211
9346	INTC	2017-04-04	36.279998779296875
9347	INTC	2017-04-05	36.220001220703125
9348	INTC	2017-04-06	36.029998779296875
9349	INTC	2017-04-07	36.029998779296875
9350	INTC	2017-04-10	35.79999923706055
9351	INTC	2017-04-11	35.7400016784668
9352	INTC	2017-04-12	35.630001068115234
9353	INTC	2017-04-13	35.25
9354	INTC	2017-04-17	35.47999954223633
9355	INTC	2017-04-18	35.77000045776367
9356	INTC	2017-04-19	35.90999984741211
9357	INTC	2017-04-20	36.18000030517578
9358	INTC	2017-04-21	36.31999969482422
9359	INTC	2017-04-24	36.75
9360	INTC	2017-04-25	36.869998931884766
9361	INTC	2017-04-26	36.93000030517578
9362	INTC	2017-04-27	37.43000030517578
9363	INTC	2017-04-28	36.150001525878906
9364	INTC	2017-05-01	36.310001373291016
9365	INTC	2017-05-02	36.970001220703125
9366	INTC	2017-05-03	36.97999954223633
9367	INTC	2017-05-04	36.849998474121094
9368	INTC	2017-05-05	36.81999969482422
9369	INTC	2017-05-08	36.540000915527344
9370	INTC	2017-05-09	36.369998931884766
9371	INTC	2017-05-10	36.0099983215332
9372	INTC	2017-05-11	35.689998626708984
9373	INTC	2017-05-12	35.529998779296875
9374	INTC	2017-05-15	35.630001068115234
9375	INTC	2017-05-16	35.81999969482422
9376	INTC	2017-05-17	35.040000915527344
9377	INTC	2017-05-18	35.220001220703125
9378	INTC	2017-05-19	35.400001525878906
9379	INTC	2017-05-22	35.77000045776367
9380	INTC	2017-05-23	35.86000061035156
9381	INTC	2017-05-24	36.119998931884766
9382	INTC	2017-05-25	36.2599983215332
9383	INTC	2017-05-26	36.2599983215332
9384	INTC	2017-05-30	36.18000030517578
9385	INTC	2017-05-31	36.11000061035156
9386	INTC	2017-06-01	36.119998931884766
9387	INTC	2017-06-02	36.31999969482422
9388	INTC	2017-06-05	36.34000015258789
9389	INTC	2017-06-06	36.130001068115234
9390	INTC	2017-06-07	36.2599983215332
9391	INTC	2017-06-08	36.47999954223633
9392	INTC	2017-06-09	35.709999084472656
9393	INTC	2017-06-12	35.72999954223633
9394	INTC	2017-06-13	35.880001068115234
9395	INTC	2017-06-14	35.529998779296875
9396	INTC	2017-06-15	35.310001373291016
9397	INTC	2017-06-16	35.209999084472656
9398	INTC	2017-06-19	35.5099983215332
9399	INTC	2017-06-20	34.86000061035156
9400	INTC	2017-06-21	34.58000183105469
9401	INTC	2017-06-22	34.36000061035156
9402	INTC	2017-06-23	34.189998626708984
9403	INTC	2017-06-26	34.06999969482422
9404	INTC	2017-06-27	33.650001525878906
9405	INTC	2017-06-28	34.20000076293945
9406	INTC	2017-06-29	33.540000915527344
9407	INTC	2017-06-30	33.7400016784668
9408	INTC	2017-07-03	33.459999084472656
9409	INTC	2017-07-05	34.34000015258789
9410	INTC	2017-07-06	33.630001068115234
9411	INTC	2017-07-07	33.880001068115234
9412	INTC	2017-07-10	33.650001525878906
9413	INTC	2017-07-11	33.91999816894531
9414	INTC	2017-07-12	34.25
9415	INTC	2017-07-13	34.2400016784668
9416	INTC	2017-07-14	34.68000030517578
9417	INTC	2017-07-17	34.470001220703125
9418	INTC	2017-07-18	34.529998779296875
9419	INTC	2017-07-19	34.560001373291016
9420	INTC	2017-07-20	34.75
9421	INTC	2017-07-21	34.72999954223633
9422	INTC	2017-07-24	34.5
9423	INTC	2017-07-25	34.66999816894531
9424	INTC	2017-07-26	34.75
9425	INTC	2017-07-27	34.970001220703125
9426	INTC	2017-07-28	35.310001373291016
9427	INTC	2017-07-31	35.470001220703125
9428	INTC	2017-08-01	36.349998474121094
9429	INTC	2017-08-02	36.63999938964844
9430	INTC	2017-08-03	36.4900016784668
9431	INTC	2017-08-04	36.29999923706055
9432	INTC	2017-08-07	36.43000030517578
9433	INTC	2017-08-08	36.40999984741211
9434	INTC	2017-08-09	36.59000015258789
9435	INTC	2017-08-10	36.13999938964844
9436	INTC	2017-08-11	35.869998931884766
9437	INTC	2017-08-14	36.34000015258789
9438	INTC	2017-08-15	36.0
9439	INTC	2017-08-16	35.810001373291016
9440	INTC	2017-08-17	35.16999816894531
9441	INTC	2017-08-18	35.0099983215332
9442	INTC	2017-08-21	34.91999816894531
9443	INTC	2017-08-22	34.650001525878906
9444	INTC	2017-08-23	34.65999984741211
9445	INTC	2017-08-24	34.709999084472656
9446	INTC	2017-08-25	34.66999816894531
9447	INTC	2017-08-28	34.650001525878906
9448	INTC	2017-08-29	34.72999954223633
9449	INTC	2017-08-30	34.88999938964844
9450	INTC	2017-08-31	35.06999969482422
9451	INTC	2017-09-01	35.09000015258789
9452	INTC	2017-09-05	35.02000045776367
9453	INTC	2017-09-06	35.7599983215332
9454	INTC	2017-09-07	35.540000915527344
9455	INTC	2017-09-08	35.189998626708984
9456	INTC	2017-09-11	35.77000045776367
9457	INTC	2017-09-12	36.09000015258789
9458	INTC	2017-09-13	36.33000183105469
9459	INTC	2017-09-14	36.47999954223633
9460	INTC	2017-09-15	37.0
9461	INTC	2017-09-18	37.0
9462	INTC	2017-09-19	37.22999954223633
9463	INTC	2017-09-20	37.06999969482422
9464	INTC	2017-09-21	37.20000076293945
9465	INTC	2017-09-22	37.18000030517578
9466	INTC	2017-09-25	37.15999984741211
9467	INTC	2017-09-26	37.470001220703125
9468	INTC	2017-09-27	37.540000915527344
9469	INTC	2017-09-28	37.83000183105469
9470	INTC	2017-09-29	38.08000183105469
9471	INTC	2017-10-02	39.040000915527344
9472	INTC	2017-10-03	39.380001068115234
9473	INTC	2017-10-04	39.34000015258789
9474	INTC	2017-10-05	39.529998779296875
9475	INTC	2017-10-06	39.630001068115234
9476	INTC	2017-10-09	39.86000061035156
9477	INTC	2017-10-10	39.650001525878906
9478	INTC	2017-10-11	39.29999923706055
9479	INTC	2017-10-12	39.189998626708984
9480	INTC	2017-10-13	39.66999816894531
9481	INTC	2017-10-16	39.7599983215332
9482	INTC	2017-10-17	39.790000915527344
9483	INTC	2017-10-18	40.25
9484	INTC	2017-10-19	40.09000015258789
9485	INTC	2017-10-20	40.43000030517578
9486	INTC	2017-10-23	40.83000183105469
9487	INTC	2017-10-24	40.95000076293945
9488	INTC	2017-10-25	40.779998779296875
9489	INTC	2017-10-26	41.349998474121094
9490	INTC	2017-10-27	44.400001525878906
9491	INTC	2017-10-30	44.369998931884766
9492	INTC	2017-10-31	45.4900016784668
9493	INTC	2017-11-01	46.709999084472656
9494	INTC	2017-11-02	47.099998474121094
9495	INTC	2017-11-03	46.34000015258789
9496	INTC	2017-11-06	46.70000076293945
9497	INTC	2017-11-07	46.779998779296875
9498	INTC	2017-11-08	46.70000076293945
9499	INTC	2017-11-09	46.29999923706055
9500	INTC	2017-11-10	45.58000183105469
9501	INTC	2017-11-13	45.75
9502	INTC	2017-11-14	45.86000061035156
9503	INTC	2017-11-15	45.459999084472656
9504	INTC	2017-11-16	45.650001525878906
9505	INTC	2017-11-17	44.630001068115234
9506	INTC	2017-11-20	44.619998931884766
9507	INTC	2017-11-21	44.939998626708984
9508	INTC	2017-11-22	44.650001525878906
9509	INTC	2017-11-24	44.75
9510	INTC	2017-11-27	44.4900016784668
9511	INTC	2017-11-28	44.72999954223633
9512	INTC	2017-11-29	43.95000076293945
9513	INTC	2017-11-30	44.84000015258789
9514	INTC	2017-12-01	44.68000030517578
9515	INTC	2017-12-04	44.4900016784668
9516	INTC	2017-12-05	43.439998626708984
9517	INTC	2017-12-06	43.45000076293945
9518	INTC	2017-12-07	43.08000183105469
9519	INTC	2017-12-08	43.349998474121094
9520	INTC	2017-12-11	43.65999984741211
9521	INTC	2017-12-12	43.33000183105469
9522	INTC	2017-12-13	43.34000015258789
9523	INTC	2017-12-14	43.2599983215332
9524	INTC	2017-12-15	44.560001373291016
9525	INTC	2017-12-18	46.2599983215332
9526	INTC	2017-12-19	47.040000915527344
9527	INTC	2017-12-20	47.560001373291016
9528	INTC	2017-12-21	46.7599983215332
9529	INTC	2017-12-22	46.70000076293945
9530	INTC	2017-12-26	46.08000183105469
9531	INTC	2017-12-27	46.11000061035156
9532	INTC	2017-12-28	46.220001220703125
9533	INTC	2017-12-29	46.15999984741211
9534	INTC	2018-01-02	46.849998474121094
9535	INTC	2018-01-03	45.2599983215332
9536	INTC	2018-01-04	44.43000030517578
9537	INTC	2018-01-05	44.7400016784668
9538	INTC	2018-01-08	44.7400016784668
9539	INTC	2018-01-09	43.619998931884766
9540	INTC	2018-01-10	42.5
9541	INTC	2018-01-11	43.40999984741211
9542	INTC	2018-01-12	43.2400016784668
9543	INTC	2018-01-16	43.13999938964844
9544	INTC	2018-01-17	44.38999938964844
9545	INTC	2018-01-18	44.47999954223633
9546	INTC	2018-01-19	44.81999969482422
9547	INTC	2018-01-22	45.75
9548	INTC	2018-01-23	46.060001373291016
9549	INTC	2018-01-24	45.5099983215332
9550	INTC	2018-01-25	45.29999923706055
9551	INTC	2018-01-26	50.08000183105469
9552	INTC	2018-01-29	49.97999954223633
9553	INTC	2018-01-30	48.790000915527344
9554	INTC	2018-01-31	48.13999938964844
9555	INTC	2018-02-01	47.650001525878906
9556	INTC	2018-02-02	46.150001525878906
9557	INTC	2018-02-05	44.52000045776367
9558	INTC	2018-02-06	44.90999984741211
9559	INTC	2018-02-07	45.20000076293945
9560	INTC	2018-02-08	42.75
9561	INTC	2018-02-09	43.95000076293945
9562	INTC	2018-02-12	44.83000183105469
9563	INTC	2018-02-13	44.459999084472656
9564	INTC	2018-02-14	45.380001068115234
9565	INTC	2018-02-15	45.91999816894531
9566	INTC	2018-02-16	45.560001373291016
9567	INTC	2018-02-20	46.31999969482422
9568	INTC	2018-02-21	45.939998626708984
9569	INTC	2018-02-22	45.79999923706055
9570	INTC	2018-02-23	47.72999954223633
9571	INTC	2018-02-26	49.11000061035156
9572	INTC	2018-02-27	49.90999984741211
9573	INTC	2018-02-28	49.290000915527344
9574	INTC	2018-03-01	47.84000015258789
9575	INTC	2018-03-02	48.97999954223633
9576	INTC	2018-03-05	49.75
9577	INTC	2018-03-06	50.709999084472656
9578	INTC	2018-03-07	51.31999969482422
9579	INTC	2018-03-08	50.7400016784668
9580	INTC	2018-03-09	52.189998626708984
9581	INTC	2018-03-12	51.52000045776367
9582	INTC	2018-03-13	51.779998779296875
9583	INTC	2018-03-14	51.86000061035156
9584	INTC	2018-03-15	50.880001068115234
9585	INTC	2018-03-16	51.16999816894531
9586	INTC	2018-03-19	50.83000183105469
9587	INTC	2018-03-20	51.54999923706055
9588	INTC	2018-03-21	51.560001373291016
9589	INTC	2018-03-22	50.83000183105469
9590	INTC	2018-03-23	49.36000061035156
9591	INTC	2018-03-26	52.47999954223633
9592	INTC	2018-03-27	51.189998626708984
9593	INTC	2018-03-28	49.599998474121094
9594	INTC	2018-03-29	52.08000183105469
9595	INTC	2018-04-02	48.91999816894531
9596	INTC	2018-04-03	49.75
9597	INTC	2018-04-04	49.9900016784668
9598	INTC	2018-04-05	50.380001068115234
9599	INTC	2018-04-06	48.790000915527344
9600	INTC	2018-04-09	49.54999923706055
9601	INTC	2018-04-10	51.27000045776367
9602	INTC	2018-04-11	51.099998474121094
9603	INTC	2018-04-12	52.720001220703125
9604	INTC	2018-04-13	51.86000061035156
9605	INTC	2018-04-16	52.400001525878906
9606	INTC	2018-04-17	53.540000915527344
9607	INTC	2018-04-18	53.61000061035156
9608	INTC	2018-04-19	52.220001220703125
9609	INTC	2018-04-20	51.529998779296875
9610	INTC	2018-04-23	51.099998474121094
9611	INTC	2018-04-24	51.45000076293945
9612	INTC	2018-04-25	51.380001068115234
9613	INTC	2018-04-26	53.04999923706055
9614	INTC	2018-04-27	52.72999954223633
9615	INTC	2018-04-30	51.619998931884766
9616	INTC	2018-05-01	53.33000183105469
9617	INTC	2018-05-02	52.310001373291016
9618	INTC	2018-05-03	52.279998779296875
9619	INTC	2018-05-04	52.779998779296875
9620	INTC	2018-05-07	53.33000183105469
9621	INTC	2018-05-08	53.630001068115234
9622	INTC	2018-05-09	54.34000015258789
9623	INTC	2018-05-10	54.97999954223633
9624	INTC	2018-05-11	54.66999816894531
9625	INTC	2018-05-14	54.900001525878906
9626	INTC	2018-05-15	53.91999816894531
9627	INTC	2018-05-16	54.63999938964844
9628	INTC	2018-05-17	54.810001373291016
9629	INTC	2018-05-18	53.5
9630	INTC	2018-05-21	54.31999969482422
9631	INTC	2018-05-22	54.45000076293945
9632	INTC	2018-05-23	55.209999084472656
9633	INTC	2018-05-24	54.75
9634	INTC	2018-05-25	55.439998626708984
9635	INTC	2018-05-29	55.31999969482422
9636	INTC	2018-05-30	55.68000030517578
9637	INTC	2018-05-31	55.20000076293945
9638	INTC	2018-06-01	57.08000183105469
9639	INTC	2018-06-04	56.83000183105469
9640	INTC	2018-06-05	56.529998779296875
9641	INTC	2018-06-06	57.029998779296875
9642	INTC	2018-06-07	55.880001068115234
9643	INTC	2018-06-08	55.04999923706055
9644	INTC	2018-06-11	54.52000045776367
9645	INTC	2018-06-12	54.81999969482422
9646	INTC	2018-06-13	55.029998779296875
9647	INTC	2018-06-14	55.540000915527344
9648	INTC	2018-06-15	55.11000061035156
9649	INTC	2018-06-18	53.220001220703125
9650	INTC	2018-06-19	52.93000030517578
9651	INTC	2018-06-20	53.459999084472656
9652	INTC	2018-06-21	52.189998626708984
9653	INTC	2018-06-22	52.5
9654	INTC	2018-06-25	50.709999084472656
9655	INTC	2018-06-26	49.66999816894531
9656	INTC	2018-06-27	48.7599983215332
9657	INTC	2018-06-28	49.25
9658	INTC	2018-06-29	49.709999084472656
9659	INTC	2018-07-02	50.20000076293945
9660	INTC	2018-07-03	49.470001220703125
9661	INTC	2018-07-05	50.75
9662	INTC	2018-07-06	51.369998931884766
9663	INTC	2018-07-09	51.86000061035156
9664	INTC	2018-07-10	52.15999984741211
9665	INTC	2018-07-11	51.20000076293945
9666	INTC	2018-07-12	52.349998474121094
9667	INTC	2018-07-13	52.220001220703125
9668	INTC	2018-07-16	52.0099983215332
9669	INTC	2018-07-17	51.75
9670	INTC	2018-07-18	51.720001220703125
9671	INTC	2018-07-19	51.97999954223633
9672	INTC	2018-07-20	51.90999984741211
9673	INTC	2018-07-23	52.310001373291016
9674	INTC	2018-07-24	52.18000030517578
9675	INTC	2018-07-25	52.43000030517578
9676	INTC	2018-07-26	52.15999984741211
9677	INTC	2018-07-27	47.68000030517578
9678	INTC	2018-07-30	47.689998626708984
9679	INTC	2018-07-31	48.099998474121094
9680	INTC	2018-08-01	48.810001373291016
9681	INTC	2018-08-02	49.47999954223633
9682	INTC	2018-08-03	49.630001068115234
9683	INTC	2018-08-06	49.29999923706055
9684	INTC	2018-08-07	49.70000076293945
9685	INTC	2018-08-08	49.959999084472656
9686	INTC	2018-08-09	50.13999938964844
9687	INTC	2018-08-10	48.849998474121094
9688	INTC	2018-08-13	48.45000076293945
9689	INTC	2018-08-14	48.119998931884766
9690	INTC	2018-08-15	47.459999084472656
9691	INTC	2018-08-16	47.16999816894531
9692	INTC	2018-08-17	47.099998474121094
9693	INTC	2018-08-20	46.5
9694	INTC	2018-08-21	47.619998931884766
9695	INTC	2018-08-22	47.04999923706055
9696	INTC	2018-08-23	46.97999954223633
9697	INTC	2018-08-24	47.65999984741211
9698	INTC	2018-08-27	48.349998474121094
9699	INTC	2018-08-28	48.56999969482422
9700	INTC	2018-08-29	48.75
9701	INTC	2018-08-30	48.2400016784668
9702	INTC	2018-08-31	48.43000030517578
9703	INTC	2018-09-04	47.959999084472656
9704	INTC	2018-09-05	47.720001220703125
9705	INTC	2018-09-06	47.2599983215332
9706	INTC	2018-09-07	46.45000076293945
9707	INTC	2018-09-10	46.29999923706055
9708	INTC	2018-09-11	44.93000030517578
9709	INTC	2018-09-12	44.93000030517578
9710	INTC	2018-09-13	45.56999969482422
9711	INTC	2018-09-14	45.540000915527344
9712	INTC	2018-09-17	45.41999816894531
9713	INTC	2018-09-18	46.099998474121094
9714	INTC	2018-09-19	46.150001525878906
9715	INTC	2018-09-20	47.20000076293945
9716	INTC	2018-09-21	46.65999984741211
9717	INTC	2018-09-24	46.90999984741211
9718	INTC	2018-09-25	45.90999984741211
9719	INTC	2018-09-26	45.70000076293945
9720	INTC	2018-09-27	45.880001068115234
9721	INTC	2018-09-28	47.290000915527344
9722	INTC	2018-10-01	46.45000076293945
9723	INTC	2018-10-02	48.099998474121094
9724	INTC	2018-10-03	48.7599983215332
9725	INTC	2018-10-04	48.130001068115234
9726	INTC	2018-10-05	47.029998779296875
9727	INTC	2018-10-08	47.029998779296875
9728	INTC	2018-10-09	46.54999923706055
9729	INTC	2018-10-10	44.79999923706055
9730	INTC	2018-10-11	44.22999954223633
9731	INTC	2018-10-12	44.880001068115234
9732	INTC	2018-10-15	44.529998779296875
9733	INTC	2018-10-16	45.939998626708984
9734	INTC	2018-10-17	45.88999938964844
9735	INTC	2018-10-18	44.970001220703125
9736	INTC	2018-10-19	44.0
9737	INTC	2018-10-22	45.0099983215332
9738	INTC	2018-10-23	44.5
9739	INTC	2018-10-24	42.41999816894531
9740	INTC	2018-10-25	44.310001373291016
9741	INTC	2018-10-26	45.689998626708984
9742	INTC	2018-10-29	45.400001525878906
9743	INTC	2018-10-30	47.7599983215332
9744	INTC	2018-10-31	46.880001068115234
9745	INTC	2018-11-01	48.220001220703125
9746	INTC	2018-11-02	47.11000061035156
9747	INTC	2018-11-05	47.970001220703125
9748	INTC	2018-11-06	47.25
9749	INTC	2018-11-07	48.720001220703125
9750	INTC	2018-11-08	48.9900016784668
9751	INTC	2018-11-09	48.11000061035156
9752	INTC	2018-11-12	46.650001525878906
9753	INTC	2018-11-13	47.38999938964844
9754	INTC	2018-11-14	47.09000015258789
9755	INTC	2018-11-15	48.11000061035156
9756	INTC	2018-11-16	48.83000183105469
9757	INTC	2018-11-19	48.0
9758	INTC	2018-11-20	47.38999938964844
9759	INTC	2018-11-21	47.029998779296875
9760	INTC	2018-11-23	46.540000915527344
9761	INTC	2018-11-26	47.45000076293945
9762	INTC	2018-11-27	48.06999969482422
9763	INTC	2018-11-28	48.86000061035156
9764	INTC	2018-11-29	47.70000076293945
9765	INTC	2018-11-30	49.310001373291016
9766	INTC	2018-12-03	50.130001068115234
9767	INTC	2018-12-04	47.75
9768	INTC	2018-12-06	48.369998931884766
9769	INTC	2018-12-07	46.2400016784668
9770	INTC	2018-12-10	47.209999084472656
9771	INTC	2018-12-11	47.380001068115234
9772	INTC	2018-12-12	47.83000183105469
9773	INTC	2018-12-13	48.290000915527344
9774	INTC	2018-12-14	47.86000061035156
9775	INTC	2018-12-17	47.08000183105469
9776	INTC	2018-12-18	47.7400016784668
9777	INTC	2018-12-19	45.56999969482422
9778	INTC	2018-12-20	45.540000915527344
9779	INTC	2018-12-21	44.84000015258789
9780	INTC	2018-12-24	43.59000015258789
9781	INTC	2018-12-26	46.189998626708984
9782	INTC	2018-12-27	46.36000061035156
9783	INTC	2018-12-28	46.75
9784	INTC	2018-12-31	46.93000030517578
9785	INTC	2019-01-02	47.08000183105469
9786	INTC	2019-01-03	44.4900016784668
9787	INTC	2019-01-04	47.220001220703125
9788	INTC	2019-01-07	47.439998626708984
9789	INTC	2019-01-08	47.7400016784668
9790	INTC	2019-01-09	48.0099983215332
9791	INTC	2019-01-10	48.560001373291016
9792	INTC	2019-01-11	48.93000030517578
9793	INTC	2019-01-14	48.349998474121094
9794	INTC	2019-01-15	48.599998474121094
9795	INTC	2019-01-16	48.130001068115234
9796	INTC	2019-01-17	48.470001220703125
9797	INTC	2019-01-18	49.189998626708984
9798	INTC	2019-01-22	48.27000045776367
9799	INTC	2019-01-23	47.939998626708984
9800	INTC	2019-01-24	49.7599983215332
9801	INTC	2019-01-25	47.040000915527344
9802	INTC	2019-01-28	46.709999084472656
9803	INTC	2019-01-29	46.540000915527344
9804	INTC	2019-01-30	47.540000915527344
9805	INTC	2019-01-31	47.119998931884766
9806	INTC	2019-02-01	48.72999954223633
9807	INTC	2019-02-04	49.220001220703125
9808	INTC	2019-02-05	50.0099983215332
9809	INTC	2019-02-06	49.900001525878906
9810	INTC	2019-02-07	49.22999954223633
9811	INTC	2019-02-08	48.84000015258789
9812	INTC	2019-02-11	48.77000045776367
9813	INTC	2019-02-12	50.0099983215332
9814	INTC	2019-02-13	50.470001220703125
9815	INTC	2019-02-14	50.810001373291016
9816	INTC	2019-02-15	51.65999984741211
9817	INTC	2019-02-19	51.400001525878906
9818	INTC	2019-02-20	51.38999938964844
9819	INTC	2019-02-21	51.40999984741211
9820	INTC	2019-02-22	52.4900016784668
9821	INTC	2019-02-25	53.099998474121094
9822	INTC	2019-02-26	53.22999954223633
9823	INTC	2019-02-27	53.2400016784668
9824	INTC	2019-02-28	52.959999084472656
9825	INTC	2019-03-01	53.29999923706055
9826	INTC	2019-03-04	53.939998626708984
9827	INTC	2019-03-05	53.68000030517578
9828	INTC	2019-03-06	52.95000076293945
9829	INTC	2019-03-07	52.599998474121094
9830	INTC	2019-03-08	52.47999954223633
9831	INTC	2019-03-11	53.349998474121094
9832	INTC	2019-03-12	53.56999969482422
9833	INTC	2019-03-13	54.369998931884766
9834	INTC	2019-03-14	53.439998626708984
9835	INTC	2019-03-15	54.33000183105469
9836	INTC	2019-03-18	54.099998474121094
9837	INTC	2019-03-19	54.16999816894531
9838	INTC	2019-03-20	53.81999969482422
9839	INTC	2019-03-21	54.63999938964844
9840	INTC	2019-03-22	53.2599983215332
9841	INTC	2019-03-25	52.779998779296875
9842	INTC	2019-03-26	53.439998626708984
9843	INTC	2019-03-27	53.15999984741211
9844	INTC	2019-03-28	53.11000061035156
9845	INTC	2019-03-29	53.70000076293945
9846	INTC	2019-04-01	54.5099983215332
9847	INTC	2019-04-02	54.36000061035156
9848	INTC	2019-04-03	55.47999954223633
9849	INTC	2019-04-04	55.91999816894531
9850	INTC	2019-04-05	55.599998474121094
9851	INTC	2019-04-08	55.68000030517578
9852	INTC	2019-04-09	55.31999969482422
9853	INTC	2019-04-10	55.75
9854	INTC	2019-04-11	55.79999923706055
9855	INTC	2019-04-12	56.41999816894531
9856	INTC	2019-04-15	56.279998779296875
9857	INTC	2019-04-16	56.709999084472656
9858	INTC	2019-04-17	58.560001373291016
9859	INTC	2019-04-18	58.4900016784668
9860	INTC	2019-04-22	58.81999969482422
9861	INTC	2019-04-23	58.779998779296875
9862	INTC	2019-04-24	58.720001220703125
9863	INTC	2019-04-25	57.61000061035156
9864	INTC	2019-04-26	52.43000030517578
9865	INTC	2019-04-29	51.11000061035156
9866	INTC	2019-04-30	51.040000915527344
9867	INTC	2019-05-01	50.7599983215332
9868	INTC	2019-05-02	50.54999923706055
9869	INTC	2019-05-03	51.75
9870	INTC	2019-05-06	51.220001220703125
9871	INTC	2019-05-07	50.47999954223633
9872	INTC	2019-05-08	49.2400016784668
9873	INTC	2019-05-09	46.619998931884766
9874	INTC	2019-05-10	46.20000076293945
9875	INTC	2019-05-13	44.7599983215332
9876	INTC	2019-05-14	45.16999816894531
9877	INTC	2019-05-15	45.619998931884766
9878	INTC	2019-05-16	45.529998779296875
9879	INTC	2019-05-17	44.88999938964844
9880	INTC	2019-05-20	43.560001373291016
9881	INTC	2019-05-21	44.459999084472656
9882	INTC	2019-05-22	44.0
9883	INTC	2019-05-23	44.529998779296875
9884	INTC	2019-05-24	44.56999969482422
9885	INTC	2019-05-28	43.56999969482422
9886	INTC	2019-05-29	44.22999954223633
9887	INTC	2019-05-30	44.72999954223633
9888	INTC	2019-05-31	44.040000915527344
9889	INTC	2019-06-03	43.459999084472656
9890	INTC	2019-06-04	44.790000915527344
9891	INTC	2019-06-05	44.54999923706055
9892	INTC	2019-06-06	45.099998474121094
9893	INTC	2019-06-07	46.029998779296875
9894	INTC	2019-06-10	46.79999923706055
9895	INTC	2019-06-11	46.849998474121094
9896	INTC	2019-06-12	46.31999969482422
9897	INTC	2019-06-13	46.70000076293945
9898	INTC	2019-06-14	46.189998626708984
9899	INTC	2019-06-17	46.130001068115234
9900	INTC	2019-06-18	47.369998931884766
9901	INTC	2019-06-19	47.06999969482422
9902	INTC	2019-06-20	47.189998626708984
9903	INTC	2019-06-21	47.459999084472656
9904	INTC	2019-06-24	47.630001068115234
9905	INTC	2019-06-25	46.849998474121094
9906	INTC	2019-06-26	48.189998626708984
9907	INTC	2019-06-27	47.459999084472656
9908	INTC	2019-06-28	47.869998931884766
9909	INTC	2019-07-01	48.04999923706055
9910	INTC	2019-07-02	48.119998931884766
9911	INTC	2019-07-03	48.52000045776367
9912	INTC	2019-07-05	48.08000183105469
9913	INTC	2019-07-08	47.81999969482422
9914	INTC	2019-07-09	47.75
9915	INTC	2019-07-10	48.209999084472656
9916	INTC	2019-07-11	48.599998474121094
9917	INTC	2019-07-12	49.91999816894531
9918	INTC	2019-07-15	50.119998931884766
9919	INTC	2019-07-16	49.16999816894531
9920	INTC	2019-07-17	49.38999938964844
9921	INTC	2019-07-18	49.939998626708984
9922	INTC	2019-07-19	50.27000045776367
9923	INTC	2019-07-22	51.349998474121094
9924	INTC	2019-07-23	51.75
9925	INTC	2019-07-24	52.91999816894531
9926	INTC	2019-07-25	52.15999984741211
9927	INTC	2019-07-26	51.59000015258789
9928	INTC	2019-07-29	52.5099983215332
9929	INTC	2019-07-30	51.70000076293945
9930	INTC	2019-07-31	50.54999923706055
9931	INTC	2019-08-01	49.5
9932	INTC	2019-08-02	48.68000030517578
9933	INTC	2019-08-05	46.970001220703125
9934	INTC	2019-08-06	46.959999084472656
9935	INTC	2019-08-07	46.72999954223633
9936	INTC	2019-08-08	47.16999816894531
9937	INTC	2019-08-09	45.97999954223633
9938	INTC	2019-08-12	45.599998474121094
9939	INTC	2019-08-13	46.84000015258789
9940	INTC	2019-08-14	45.869998931884766
9941	INTC	2019-08-15	45.70000076293945
9942	INTC	2019-08-16	46.5
9943	INTC	2019-08-19	47.22999954223633
9944	INTC	2019-08-20	46.599998474121094
9945	INTC	2019-08-21	47.150001525878906
9946	INTC	2019-08-22	46.779998779296875
9947	INTC	2019-08-23	44.959999084472656
9948	INTC	2019-08-26	45.560001373291016
9949	INTC	2019-08-27	45.790000915527344
9950	INTC	2019-08-28	45.790000915527344
9951	INTC	2019-08-29	46.869998931884766
9952	INTC	2019-08-30	47.40999984741211
9953	INTC	2019-09-03	46.97999954223633
9954	INTC	2019-09-04	48.91999816894531
9955	INTC	2019-09-05	50.099998474121094
9956	INTC	2019-09-06	50.91999816894531
9957	INTC	2019-09-09	51.59000015258789
9958	INTC	2019-09-10	51.81999969482422
9959	INTC	2019-09-11	52.790000915527344
9960	INTC	2019-09-12	53.0099983215332
9961	INTC	2019-09-13	52.540000915527344
9962	INTC	2019-09-16	52.20000076293945
9963	INTC	2019-09-17	51.95000076293945
9964	INTC	2019-09-18	51.7400016784668
9965	INTC	2019-09-19	51.56999969482422
9966	INTC	2019-09-20	50.720001220703125
9967	INTC	2019-09-23	50.900001525878906
9968	INTC	2019-09-24	49.81999969482422
9969	INTC	2019-09-25	51.02000045776367
9970	INTC	2019-09-26	50.91999816894531
9971	INTC	2019-09-27	50.779998779296875
9972	INTC	2019-09-30	51.529998779296875
9973	INTC	2019-10-01	50.7599983215332
9974	INTC	2019-10-02	49.38999938964844
9975	INTC	2019-10-03	50.029998779296875
9976	INTC	2019-10-04	50.91999816894531
9977	INTC	2019-10-07	50.619998931884766
9978	INTC	2019-10-08	49.72999954223633
9979	INTC	2019-10-09	50.47999954223633
9980	INTC	2019-10-10	51.11000061035156
9981	INTC	2019-10-11	52.09000015258789
9982	INTC	2019-10-14	51.63999938964844
9983	INTC	2019-10-15	52.650001525878906
9984	INTC	2019-10-16	52.45000076293945
9985	INTC	2019-10-17	51.86000061035156
9986	INTC	2019-10-18	51.36000061035156
9987	INTC	2019-10-21	52.130001068115234
9988	INTC	2019-10-22	52.0099983215332
9989	INTC	2019-10-23	51.720001220703125
9990	INTC	2019-10-24	52.22999954223633
9991	INTC	2019-10-25	56.459999084472656
9992	INTC	2019-10-28	56.7599983215332
9993	INTC	2019-10-29	56.34000015258789
9994	INTC	2019-10-30	56.599998474121094
9995	INTC	2019-10-31	56.529998779296875
9996	INTC	2019-11-01	56.5099983215332
9997	INTC	2019-11-04	57.61000061035156
9998	INTC	2019-11-05	57.54999923706055
9999	INTC	2019-11-06	57.599998474121094
10000	INTC	2019-11-07	58.04999923706055
10001	INTC	2019-11-08	58.27000045776367
10002	INTC	2019-11-11	58.349998474121094
10003	INTC	2019-11-12	58.20000076293945
10004	INTC	2019-11-13	57.88999938964844
10005	INTC	2019-11-14	57.810001373291016
10006	INTC	2019-11-15	57.959999084472656
10007	INTC	2019-11-18	58.25
10008	INTC	2019-11-19	58.349998474121094
10009	INTC	2019-11-20	57.900001525878906
10010	INTC	2019-11-21	58.220001220703125
10011	INTC	2019-11-22	57.61000061035156
10012	INTC	2019-11-25	58.810001373291016
10013	INTC	2019-11-26	58.900001525878906
10014	INTC	2019-11-27	58.5099983215332
10015	INTC	2019-11-29	58.04999923706055
10016	INTC	2019-12-02	57.65999984741211
10017	INTC	2019-12-03	56.06999969482422
10018	INTC	2019-12-04	56.02000045776367
10019	INTC	2019-12-05	56.08000183105469
10020	INTC	2019-12-06	56.810001373291016
10021	INTC	2019-12-09	56.529998779296875
10022	INTC	2019-12-10	56.59000015258789
10023	INTC	2019-12-11	57.06999969482422
10024	INTC	2019-12-12	57.54999923706055
10025	INTC	2019-12-13	57.790000915527344
10026	INTC	2019-12-16	57.70000076293945
10027	INTC	2019-12-17	57.29999923706055
10028	INTC	2019-12-18	57.16999816894531
10029	INTC	2019-12-19	57.959999084472656
10030	INTC	2019-12-20	58.95000076293945
10031	INTC	2019-12-23	59.22999954223633
10032	INTC	2019-12-24	59.40999984741211
10033	INTC	2019-12-26	59.81999969482422
10034	INTC	2019-12-27	60.08000183105469
10035	INTC	2019-12-30	59.619998931884766
10036	INTC	2019-12-31	59.849998474121094
10037	INTC	2020-01-02	60.84000015258789
10038	INTC	2020-01-03	60.099998474121094
10039	INTC	2020-01-06	59.93000030517578
10040	INTC	2020-01-07	58.93000030517578
10041	INTC	2020-01-08	58.970001220703125
10042	INTC	2020-01-09	59.29999923706055
10043	INTC	2020-01-10	58.939998626708984
10044	INTC	2020-01-13	59.59000015258789
10045	INTC	2020-01-14	59.43000030517578
10046	INTC	2020-01-15	58.939998626708984
10047	INTC	2020-01-16	59.65999984741211
10048	INTC	2020-01-17	59.599998474121094
10049	INTC	2020-01-21	60.54999923706055
10050	INTC	2020-01-22	62.72999954223633
10051	INTC	2020-01-23	63.31999969482422
10052	INTC	2020-01-24	68.47000122070312
10053	INTC	2020-01-27	65.69000244140625
10054	INTC	2020-01-28	67.30999755859375
10055	INTC	2020-01-29	66.33000183105469
10056	INTC	2020-01-30	66.47000122070312
10057	INTC	2020-01-31	63.93000030517578
10058	INTC	2020-02-03	64.41999816894531
10059	INTC	2020-02-04	65.45999908447266
10060	INTC	2020-02-05	67.33999633789062
10061	INTC	2020-02-06	67.08999633789062
10062	INTC	2020-02-07	66.0199966430664
10063	INTC	2020-02-10	66.38999938964844
10064	INTC	2020-02-11	67.41000366210938
10065	INTC	2020-02-12	67.45999908447266
10066	INTC	2020-02-13	67.44000244140625
10067	INTC	2020-02-14	67.2699966430664
10068	INTC	2020-02-18	66.13999938964844
10069	INTC	2020-02-19	67.11000061035156
10070	INTC	2020-02-20	65.44999694824219
10071	INTC	2020-02-21	64.33999633789062
10072	INTC	2020-02-24	61.7599983215332
10073	INTC	2020-02-25	59.72999954223633
10074	INTC	2020-02-26	59.650001525878906
10075	INTC	2020-02-27	55.83000183105469
10076	INTC	2020-02-28	55.52000045776367
10077	INTC	2020-03-02	58.18000030517578
10078	INTC	2020-03-03	55.970001220703125
10079	INTC	2020-03-04	58.68000030517578
10080	INTC	2020-03-05	56.959999084472656
10081	INTC	2020-03-06	55.77000045776367
10082	INTC	2020-03-09	50.849998474121094
10083	INTC	2020-03-10	53.97999954223633
10084	INTC	2020-03-11	51.65999984741211
10085	INTC	2020-03-12	45.540000915527344
10086	INTC	2020-03-13	54.43000030517578
10087	INTC	2020-03-16	44.61000061035156
10088	INTC	2020-03-17	50.08000183105469
10089	INTC	2020-03-18	47.61000061035156
10090	INTC	2020-03-19	45.939998626708984
10091	INTC	2020-03-20	45.83000183105469
10092	INTC	2020-03-23	49.58000183105469
10093	INTC	2020-03-24	52.400001525878906
10094	INTC	2020-03-25	51.2599983215332
10095	INTC	2020-03-26	55.540000915527344
10096	INTC	2020-03-27	52.369998931884766
10097	INTC	2020-03-30	55.4900016784668
10098	INTC	2020-03-31	54.119998931884766
10099	INTC	2020-04-01	51.880001068115234
10100	INTC	2020-04-02	54.349998474121094
10101	INTC	2020-04-03	54.130001068115234
10102	INTC	2020-04-06	58.43000030517578
10103	INTC	2020-04-07	58.400001525878906
10104	INTC	2020-04-08	58.97999954223633
10105	INTC	2020-04-09	57.13999938964844
10106	INTC	2020-04-13	58.70000076293945
10107	INTC	2020-04-14	60.65999984741211
10108	INTC	2020-04-15	58.869998931884766
10109	INTC	2020-04-16	60.790000915527344
10110	INTC	2020-04-17	60.36000061035156
10111	INTC	2020-04-20	59.18000030517578
10112	INTC	2020-04-21	56.36000061035156
10113	INTC	2020-04-22	60.099998474121094
10114	INTC	2020-04-23	59.040000915527344
10115	INTC	2020-04-24	59.2599983215332
10116	INTC	2020-04-27	59.470001220703125
10117	INTC	2020-04-28	58.75
10118	INTC	2020-04-29	61.79999923706055
10119	INTC	2020-04-30	59.97999954223633
10120	INTC	2020-05-01	57.470001220703125
10121	INTC	2020-05-04	57.9900016784668
10122	INTC	2020-05-05	58.75
10123	INTC	2020-05-06	59.18000030517578
10124	INTC	2020-05-07	59.16999816894531
10125	INTC	2020-05-08	59.66999816894531
10126	INTC	2020-05-11	60.130001068115234
10127	INTC	2020-05-12	58.38999938964844
10128	INTC	2020-05-13	57.7400016784668
10129	INTC	2020-05-14	59.08000183105469
10130	INTC	2020-05-15	58.279998779296875
10131	INTC	2020-05-18	59.91999816894531
10132	INTC	2020-05-19	60.290000915527344
10133	INTC	2020-05-20	63.099998474121094
10134	INTC	2020-05-21	61.97999954223633
10135	INTC	2020-05-22	62.2599983215332
10136	INTC	2020-05-26	62.34000015258789
10137	INTC	2020-05-27	63.560001373291016
10138	INTC	2020-05-28	61.70000076293945
10139	INTC	2020-05-29	62.93000030517578
10140	INTC	2020-06-01	61.86000061035156
10141	INTC	2020-06-02	62.119998931884766
10142	INTC	2020-06-03	61.93000030517578
10143	INTC	2020-06-04	62.970001220703125
10144	INTC	2020-06-05	64.33999633789062
10145	INTC	2020-06-08	63.66999816894531
10146	INTC	2020-06-09	63.040000915527344
10147	INTC	2020-06-10	63.869998931884766
10148	INTC	2020-06-11	59.70000076293945
10149	INTC	2020-06-12	59.33000183105469
10150	INTC	2020-06-15	60.099998474121094
10151	INTC	2020-06-16	60.400001525878906
10152	INTC	2020-06-17	60.4900016784668
10153	INTC	2020-06-18	60.08000183105469
10154	INTC	2020-06-19	59.619998931884766
10155	INTC	2020-06-22	60.09000015258789
10156	INTC	2020-06-23	59.91999816894531
10157	INTC	2020-06-24	59.09000015258789
10158	INTC	2020-06-25	58.5099983215332
10159	INTC	2020-06-26	57.5
10160	INTC	2020-06-29	58.27000045776367
10161	INTC	2020-06-30	59.83000183105469
10162	INTC	2020-07-01	58.810001373291016
10163	INTC	2020-07-02	59.130001068115234
10164	INTC	2020-07-06	59.540000915527344
10165	INTC	2020-07-07	58.310001373291016
10166	INTC	2020-07-08	58.61000061035156
10167	INTC	2020-07-09	58.41999816894531
10168	INTC	2020-07-10	59.529998779296875
10169	INTC	2020-07-13	58.58000183105469
10170	INTC	2020-07-14	58.97999954223633
10171	INTC	2020-07-15	59.029998779296875
10172	INTC	2020-07-16	59.13999938964844
10173	INTC	2020-07-17	60.0
10174	INTC	2020-07-20	61.150001525878906
10175	INTC	2020-07-21	60.70000076293945
10176	INTC	2020-07-22	61.04999923706055
10177	INTC	2020-07-23	60.400001525878906
10178	INTC	2020-07-24	50.59000015258789
10179	INTC	2020-07-27	49.56999969482422
10180	INTC	2020-07-28	49.2400016784668
10181	INTC	2020-07-29	48.06999969482422
10182	INTC	2020-07-30	47.9900016784668
10183	INTC	2020-07-31	47.72999954223633
10184	INTC	2020-08-03	48.29999923706055
10185	INTC	2020-08-04	49.130001068115234
10186	INTC	2020-08-05	48.91999816894531
10187	INTC	2020-08-06	48.56999969482422
10188	INTC	2020-08-07	48.029998779296875
10189	INTC	2020-08-10	49.220001220703125
10190	INTC	2020-08-11	48.189998626708984
10191	INTC	2020-08-12	49.189998626708984
10192	INTC	2020-08-13	48.560001373291016
10193	INTC	2020-08-14	48.88999938964844
10194	INTC	2020-08-17	48.93000030517578
10195	INTC	2020-08-18	48.650001525878906
10196	INTC	2020-08-19	48.33000183105469
10197	INTC	2020-08-20	49.16999816894531
10198	INTC	2020-08-21	49.279998779296875
10199	INTC	2020-08-24	49.13999938964844
10200	INTC	2020-08-25	49.43000030517578
10201	INTC	2020-08-26	49.54999923706055
10202	INTC	2020-08-27	49.400001525878906
10203	INTC	2020-08-28	50.43000030517578
10204	INTC	2020-08-31	50.95000076293945
10205	INTC	2020-09-01	50.790000915527344
10206	INTC	2020-09-02	52.25
10207	INTC	2020-09-03	50.38999938964844
10208	INTC	2020-09-04	50.08000183105469
10209	INTC	2020-09-08	48.90999984741211
10210	INTC	2020-09-09	49.619998931884766
10211	INTC	2020-09-10	48.959999084472656
10212	INTC	2020-09-11	49.279998779296875
10213	INTC	2020-09-14	49.40999984741211
10214	INTC	2020-09-15	50.0
10215	INTC	2020-09-16	50.369998931884766
10216	INTC	2020-09-17	50.31999969482422
10217	INTC	2020-09-18	49.88999938964844
10218	INTC	2020-09-21	49.720001220703125
10219	INTC	2020-09-22	49.95000076293945
10220	INTC	2020-09-23	48.81999969482422
10221	INTC	2020-09-24	49.15999984741211
10222	INTC	2020-09-25	49.939998626708984
10223	INTC	2020-09-28	51.43000030517578
10224	INTC	2020-09-29	51.189998626708984
10225	INTC	2020-09-30	51.779998779296875
10226	INTC	2020-10-01	52.2400016784668
10227	INTC	2020-10-02	51.0099983215332
10228	INTC	2020-10-05	51.689998626708984
10229	INTC	2020-10-06	51.369998931884766
10230	INTC	2020-10-07	52.66999816894531
10231	INTC	2020-10-08	53.369998931884766
10232	INTC	2020-10-09	52.81999969482422
10233	INTC	2020-10-12	53.880001068115234
10234	INTC	2020-10-13	53.83000183105469
10235	INTC	2020-10-14	53.54999923706055
10236	INTC	2020-10-15	53.849998474121094
10237	INTC	2020-10-16	54.15999984741211
10238	INTC	2020-10-19	54.58000183105469
10239	INTC	2020-10-20	53.43000030517578
10240	INTC	2020-10-21	53.5
10241	INTC	2020-10-22	53.900001525878906
10242	INTC	2020-10-23	48.20000076293945
10243	INTC	2020-10-26	46.720001220703125
10244	INTC	2020-10-27	45.63999938964844
10245	INTC	2020-10-28	44.25
10246	INTC	2020-10-29	44.11000061035156
10247	INTC	2020-10-30	44.279998779296875
10248	INTC	2020-11-02	44.459999084472656
10249	INTC	2020-11-03	44.849998474121094
10250	INTC	2020-11-04	45.70000076293945
10251	INTC	2020-11-05	45.68000030517578
10252	INTC	2020-11-06	45.38999938964844
10253	INTC	2020-11-09	45.599998474121094
10254	INTC	2020-11-10	45.439998626708984
10255	INTC	2020-11-11	46.349998474121094
10256	INTC	2020-11-12	44.95000076293945
10257	INTC	2020-11-13	45.459999084472656
10258	INTC	2020-11-16	46.189998626708984
10259	INTC	2020-11-17	45.529998779296875
10260	INTC	2020-11-18	45.060001373291016
10261	INTC	2020-11-19	45.619998931884766
10262	INTC	2020-11-20	45.38999938964844
10263	INTC	2020-11-23	46.060001373291016
10264	INTC	2020-11-24	47.0099983215332
10265	INTC	2020-11-25	47.04999923706055
10266	INTC	2020-11-27	47.45000076293945
10267	INTC	2020-11-30	48.349998474121094
10268	INTC	2020-12-01	49.560001373291016
10269	INTC	2020-12-02	49.900001525878906
10270	INTC	2020-12-03	50.9900016784668
10271	INTC	2020-12-04	51.9900016784668
10272	INTC	2020-12-07	50.20000076293945
10273	INTC	2020-12-08	50.689998626708984
10274	INTC	2020-12-09	50.06999969482422
10275	INTC	2020-12-10	50.2599983215332
10276	INTC	2020-12-11	49.72999954223633
10277	INTC	2020-12-14	50.470001220703125
10278	INTC	2020-12-15	50.66999816894531
10279	INTC	2020-12-16	51.119998931884766
10280	INTC	2020-12-17	50.650001525878906
10281	INTC	2020-12-18	47.459999084472656
10282	INTC	2020-12-21	46.36000061035156
10283	INTC	2020-12-22	46.16999816894531
10284	INTC	2020-12-23	46.56999969482422
10285	INTC	2020-12-24	47.06999969482422
10286	INTC	2020-12-28	47.06999969482422
10287	INTC	2020-12-29	49.38999938964844
10288	INTC	2020-12-30	48.75
10289	INTC	2020-12-31	49.81999969482422
10290	INTC	2021-01-04	49.66999816894531
10291	INTC	2021-01-05	50.61000061035156
10292	INTC	2021-01-06	51.099998474121094
10293	INTC	2021-01-07	52.189998626708984
10294	INTC	2021-01-08	51.650001525878906
10295	INTC	2021-01-11	51.540000915527344
10296	INTC	2021-01-12	53.2400016784668
10297	INTC	2021-01-13	56.95000076293945
10298	INTC	2021-01-14	59.25
10299	INTC	2021-01-15	57.58000183105469
10300	INTC	2021-01-19	57.9900016784668
10301	INTC	2021-01-20	58.66999816894531
10302	INTC	2021-01-21	62.459999084472656
10303	INTC	2021-01-22	56.65999984741211
10304	INTC	2021-01-25	55.439998626708984
10305	INTC	2021-01-26	55.209999084472656
10306	INTC	2021-01-27	53.59000015258789
10307	INTC	2021-01-28	56.06999969482422
10308	INTC	2021-01-29	55.5099983215332
10309	INTC	2021-02-01	56.689998626708984
10310	INTC	2021-02-02	58.0
10311	INTC	2021-02-03	57.68000030517578
10312	INTC	2021-02-04	58.790000915527344
10313	INTC	2021-02-05	58.18000030517578
10314	INTC	2021-02-08	59.15999984741211
10315	INTC	2021-02-09	58.779998779296875
10316	INTC	2021-02-10	58.86000061035156
10317	INTC	2021-02-11	60.65999984741211
10318	INTC	2021-02-12	61.810001373291016
10319	INTC	2021-02-16	62.470001220703125
10320	INTC	2021-02-17	61.849998474121094
10321	INTC	2021-02-18	61.61000061035156
10322	INTC	2021-02-19	63.0099983215332
10323	INTC	2021-02-22	60.709999084472656
10324	INTC	2021-02-23	61.119998931884766
10325	INTC	2021-02-24	63.189998626708984
10326	INTC	2021-02-25	60.400001525878906
10327	INTC	2021-02-26	60.779998779296875
10328	INTC	2021-03-01	62.880001068115234
10329	INTC	2021-03-02	61.2400016784668
10330	INTC	2021-03-03	59.900001525878906
10331	INTC	2021-03-04	58.33000183105469
10332	INTC	2021-03-05	60.7400016784668
10333	INTC	2021-03-08	59.849998474121094
10334	INTC	2021-03-09	62.66999816894531
10335	INTC	2021-03-10	62.25
10336	INTC	2021-03-11	63.310001373291016
10337	INTC	2021-03-12	62.900001525878906
10338	INTC	2021-03-15	63.790000915527344
10339	INTC	2021-03-16	64.77999877929688
10340	INTC	2021-03-17	65.77999877929688
10341	INTC	2021-03-18	63.72999954223633
10342	INTC	2021-03-19	63.7599983215332
10343	INTC	2021-03-22	65.62999725341797
10344	INTC	2021-03-23	63.47999954223633
10345	INTC	2021-03-24	62.040000915527344
10346	INTC	2021-03-25	62.02000045776367
10347	INTC	2021-03-26	64.87000274658203
10348	INTC	2021-03-29	64.5
10349	INTC	2021-03-30	63.77000045776367
10350	INTC	2021-03-31	64.0
10351	INTC	2021-04-01	64.55000305175781
10352	INTC	2021-04-05	66.54000091552734
10353	INTC	2021-04-06	65.55999755859375
10354	INTC	2021-04-07	66.25
10355	INTC	2021-04-08	67.05000305175781
10356	INTC	2021-04-09	68.26000213623047
10357	INTC	2021-04-12	65.41000366210938
10358	INTC	2021-04-13	65.22000122070312
10359	INTC	2021-04-14	64.19000244140625
10360	INTC	2021-04-15	65.0199966430664
10361	INTC	2021-04-16	64.75
10362	INTC	2021-04-19	63.630001068115234
10363	INTC	2021-04-20	62.70000076293945
10364	INTC	2021-04-21	63.70000076293945
10365	INTC	2021-04-22	62.56999969482422
10366	INTC	2021-04-23	59.2400016784668
10367	INTC	2021-04-26	58.7599983215332
10368	INTC	2021-04-27	57.970001220703125
10369	INTC	2021-04-28	57.619998931884766
10370	INTC	2021-04-29	58.279998779296875
10371	INTC	2021-04-30	57.529998779296875
10372	INTC	2021-05-03	57.2599983215332
10373	INTC	2021-05-04	56.900001525878906
10374	INTC	2021-05-05	56.849998474121094
10375	INTC	2021-05-06	57.189998626708984
10376	INTC	2021-05-07	57.66999816894531
10377	INTC	2021-05-10	55.970001220703125
10378	INTC	2021-05-11	55.040000915527344
10379	INTC	2021-05-12	53.619998931884766
10380	INTC	2021-05-13	54.0099983215332
10381	INTC	2021-05-14	55.349998474121094
10382	INTC	2021-05-17	55.33000183105469
10383	INTC	2021-05-18	54.84000015258789
10384	INTC	2021-05-19	55.36000061035156
10385	INTC	2021-05-20	55.95000076293945
10386	INTC	2021-05-21	56.08000183105469
10387	INTC	2021-05-24	56.959999084472656
10388	INTC	2021-05-25	56.869998931884766
10389	INTC	2021-05-26	56.91999816894531
10390	INTC	2021-05-27	57.72999954223633
10391	INTC	2021-05-28	57.119998931884766
10392	INTC	2021-06-01	56.88999938964844
10393	INTC	2021-06-02	57.47999954223633
10394	INTC	2021-06-03	56.2400016784668
10395	INTC	2021-06-04	57.369998931884766
10396	INTC	2021-06-07	57.09000015258789
10397	INTC	2021-06-08	57.0
10398	INTC	2021-06-09	57.0
10399	INTC	2021-06-10	57.380001068115234
10400	INTC	2021-06-11	57.849998474121094
10401	INTC	2021-06-14	58.189998626708984
10402	INTC	2021-06-15	57.9900016784668
10403	INTC	2021-06-16	57.220001220703125
10404	INTC	2021-06-17	57.18000030517578
10405	INTC	2021-06-18	55.66999816894531
10406	INTC	2021-06-21	55.869998931884766
10407	INTC	2021-06-22	55.869998931884766
10408	INTC	2021-06-23	55.2599983215332
10409	INTC	2021-06-24	56.06999969482422
10410	INTC	2021-06-25	55.90999984741211
10411	INTC	2021-06-28	57.47999954223633
10412	INTC	2021-06-29	56.75
10413	INTC	2021-06-30	56.13999938964844
10414	INTC	2021-07-01	56.0099983215332
10415	INTC	2021-07-02	56.7599983215332
10416	INTC	2021-07-06	56.09000015258789
10417	INTC	2021-07-07	55.959999084472656
10418	INTC	2021-07-08	55.38999938964844
10419	INTC	2021-07-09	55.9900016784668
10420	INTC	2021-07-12	56.72999954223633
10421	INTC	2021-07-13	56.869998931884766
10422	INTC	2021-07-14	56.52000045776367
10423	INTC	2021-07-15	55.810001373291016
10424	INTC	2021-07-16	54.970001220703125
10425	INTC	2021-07-19	54.63999938964844
10426	INTC	2021-07-20	55.2400016784668
10427	INTC	2021-07-21	56.22999954223633
10428	INTC	2021-07-22	55.959999084472656
10429	INTC	2021-07-23	53.0
10430	INTC	2021-07-26	54.310001373291016
10431	INTC	2021-07-27	53.18000030517578
10432	INTC	2021-07-28	53.06999969482422
10433	INTC	2021-07-29	53.70000076293945
10434	INTC	2021-07-30	53.720001220703125
10435	INTC	2021-08-02	53.68000030517578
10436	INTC	2021-08-03	54.060001373291016
10437	INTC	2021-08-04	53.900001525878906
10438	INTC	2021-08-05	53.88999938964844
10439	INTC	2021-08-06	53.91999816894531
10440	INTC	2021-08-09	54.04999923706055
10441	INTC	2021-08-10	53.939998626708984
10442	INTC	2021-08-11	54.13999938964844
10443	INTC	2021-08-12	53.540000915527344
10444	INTC	2021-08-13	53.4900016784668
10445	INTC	2021-08-16	53.470001220703125
10446	INTC	2021-08-17	52.689998626708984
10447	INTC	2021-08-18	52.189998626708984
10448	INTC	2021-08-19	52.439998626708984
10449	INTC	2021-08-20	52.0099983215332
10450	INTC	2021-08-23	53.22999954223633
10451	INTC	2021-08-24	53.810001373291016
10452	INTC	2021-08-25	53.810001373291016
10453	INTC	2021-08-26	53.130001068115234
10454	INTC	2021-08-27	53.88999938964844
10455	INTC	2021-08-30	53.939998626708984
10456	INTC	2021-08-31	54.060001373291016
10457	INTC	2021-09-01	53.66999816894531
10458	INTC	2021-09-02	53.72999954223633
10459	INTC	2021-09-03	53.5099983215332
10460	INTC	2021-09-07	53.650001525878906
10461	INTC	2021-09-08	53.56999969482422
10462	INTC	2021-09-09	53.400001525878906
10463	INTC	2021-09-10	53.84000015258789
10464	INTC	2021-09-13	54.9900016784668
10465	INTC	2021-09-14	54.52000045776367
10466	INTC	2021-09-15	55.119998931884766
10467	INTC	2021-09-16	54.83000183105469
10468	INTC	2021-09-17	54.2599983215332
10469	INTC	2021-09-20	52.97999954223633
10470	INTC	2021-09-21	52.869998931884766
10471	INTC	2021-09-22	53.5
10472	INTC	2021-09-23	54.029998779296875
10473	INTC	2021-09-24	54.220001220703125
10474	INTC	2021-09-27	54.65999984741211
10475	INTC	2021-09-28	54.0
10476	INTC	2021-09-29	53.4900016784668
10477	INTC	2021-09-30	53.279998779296875
10478	INTC	2021-10-01	53.86000061035156
10479	INTC	2021-10-04	53.470001220703125
10480	INTC	2021-10-05	53.95000076293945
10481	INTC	2021-10-06	53.97999954223633
10482	INTC	2021-10-07	54.18000030517578
10483	INTC	2021-10-08	53.810001373291016
10484	INTC	2021-10-11	53.439998626708984
10485	INTC	2021-10-12	52.16999816894531
10486	INTC	2021-10-13	52.2599983215332
10487	INTC	2021-10-14	53.900001525878906
10488	INTC	2021-10-15	54.459999084472656
10489	INTC	2021-10-18	54.470001220703125
10490	INTC	2021-10-19	55.209999084472656
10491	INTC	2021-10-20	55.369998931884766
10492	INTC	2021-10-21	56.0
10493	INTC	2021-10-22	49.459999084472656
10494	INTC	2021-10-25	49.40999984741211
10495	INTC	2021-10-26	48.279998779296875
10496	INTC	2021-10-27	47.88999938964844
10497	INTC	2021-10-28	48.08000183105469
10498	INTC	2021-10-29	49.0
10499	INTC	2021-11-01	49.54999923706055
10500	INTC	2021-11-02	49.86000061035156
10501	INTC	2021-11-03	50.38999938964844
10502	INTC	2021-11-04	50.310001373291016
10503	INTC	2021-11-05	50.91999816894531
10504	INTC	2021-11-08	51.54999923706055
10505	INTC	2021-11-09	51.20000076293945
10506	INTC	2021-11-10	50.7599983215332
10507	INTC	2021-11-11	50.529998779296875
10508	INTC	2021-11-12	50.310001373291016
10509	INTC	2021-11-15	50.31999969482422
10510	INTC	2021-11-16	50.61000061035156
10511	INTC	2021-11-17	50.22999954223633
10512	INTC	2021-11-18	49.68000030517578
10513	INTC	2021-11-19	49.52000045776367
10514	INTC	2021-11-22	49.83000183105469
10515	INTC	2021-11-23	49.099998474121094
10516	INTC	2021-11-24	49.7599983215332
10517	INTC	2021-11-26	48.779998779296875
10518	INTC	2021-11-29	50.0
10519	INTC	2021-11-30	49.20000076293945
10520	INTC	2021-12-01	48.599998474121094
10521	INTC	2021-12-02	49.5
10522	INTC	2021-12-03	49.25
10523	INTC	2021-12-06	50.9900016784668
10524	INTC	2021-12-07	52.56999969482422
10525	INTC	2021-12-08	51.75
10526	INTC	2021-12-09	50.47999954223633
10527	INTC	2021-12-10	50.59000015258789
10528	INTC	2021-12-13	50.0
10529	INTC	2021-12-14	49.70000076293945
10530	INTC	2021-12-15	50.66999816894531
10531	INTC	2021-12-16	50.83000183105469
10532	INTC	2021-12-17	50.619998931884766
10533	INTC	2021-12-20	49.599998474121094
10534	INTC	2021-12-21	50.77000045776367
10535	INTC	2021-12-22	50.970001220703125
10536	INTC	2021-12-23	51.310001373291016
10537	INTC	2021-12-27	51.939998626708984
10538	INTC	2021-12-28	51.7599983215332
10539	INTC	2021-12-29	51.83000183105469
10540	INTC	2021-12-30	51.7400016784668
10541	INTC	2021-12-31	51.5
10542	INTC	2022-01-03	53.209999084472656
10543	INTC	2022-01-04	53.13999938964844
10544	INTC	2022-01-05	53.869998931884766
10545	INTC	2022-01-06	54.0099983215332
10546	INTC	2022-01-07	53.439998626708984
10547	INTC	2022-01-10	55.209999084472656
10548	INTC	2022-01-11	55.90999984741211
10549	INTC	2022-01-12	55.7400016784668
10550	INTC	2022-01-13	54.939998626708984
10551	INTC	2022-01-14	55.70000076293945
10552	INTC	2022-01-18	54.7599983215332
10553	INTC	2022-01-19	53.619998931884766
10554	INTC	2022-01-20	52.040000915527344
10555	INTC	2022-01-21	52.040000915527344
10556	INTC	2022-01-24	51.939998626708984
10557	INTC	2022-01-25	51.0
10558	INTC	2022-01-26	51.689998626708984
10559	INTC	2022-01-27	48.04999923706055
10560	INTC	2022-01-28	47.72999954223633
10561	INTC	2022-01-31	48.81999969482422
10562	INTC	2022-02-01	48.95000076293945
10563	INTC	2022-02-02	49.5099983215332
10564	INTC	2022-02-03	48.279998779296875
10565	INTC	2022-02-04	48.0099983215332
10566	INTC	2022-02-07	48.18000030517578
10567	INTC	2022-02-08	48.810001373291016
10568	INTC	2022-02-09	49.90999984741211
10569	INTC	2022-02-10	48.86000061035156
10570	INTC	2022-02-11	47.630001068115234
10571	INTC	2022-02-14	47.58000183105469
10572	INTC	2022-02-15	48.439998626708984
10573	INTC	2022-02-16	48.22999954223633
10574	INTC	2022-02-17	47.56999969482422
10575	INTC	2022-02-18	45.040000915527344
10576	INTC	2022-02-22	44.689998626708984
10577	INTC	2022-02-23	44.650001525878906
10578	INTC	2022-02-24	46.720001220703125
10579	INTC	2022-02-25	47.709999084472656
10580	INTC	2022-02-28	47.70000076293945
10581	INTC	2022-03-01	46.81999969482422
10582	INTC	2022-03-02	48.869998931884766
10583	INTC	2022-03-03	47.93000030517578
10584	INTC	2022-03-04	48.06999969482422
10585	INTC	2022-03-07	47.68000030517578
10586	INTC	2022-03-08	47.5
10587	INTC	2022-03-09	47.630001068115234
10588	INTC	2022-03-10	46.65999984741211
10589	INTC	2022-03-11	45.83000183105469
10590	INTC	2022-03-14	44.400001525878906
10591	INTC	2022-03-15	44.810001373291016
10592	INTC	2022-03-16	46.630001068115234
10593	INTC	2022-03-17	47.13999938964844
10594	INTC	2022-03-18	47.45000076293945
10595	INTC	2022-03-21	47.38999938964844
10596	INTC	2022-03-22	48.38999938964844
10597	INTC	2022-03-23	48.27000045776367
10598	INTC	2022-03-24	51.619998931884766
10599	INTC	2022-03-25	51.83000183105469
10600	INTC	2022-03-28	51.5099983215332
10601	INTC	2022-03-29	52.25
10602	INTC	2022-03-30	51.43000030517578
10603	INTC	2022-03-31	49.560001373291016
10604	INTC	2022-04-01	48.11000061035156
10605	INTC	2022-04-04	49.20000076293945
10606	INTC	2022-04-05	48.130001068115234
10607	INTC	2022-04-06	47.540000915527344
10608	INTC	2022-04-07	47.560001373291016
10609	INTC	2022-04-08	47.02000045776367
10610	INTC	2022-04-11	46.56999969482422
10611	INTC	2022-04-12	46.5
10612	INTC	2022-04-13	47.0099983215332
10613	INTC	2022-04-14	45.66999816894531
10614	INTC	2022-04-18	46.63999938964844
10615	INTC	2022-04-19	47.93000030517578
10616	INTC	2022-04-20	48.11000061035156
10617	INTC	2022-04-21	47.5
10618	INTC	2022-04-22	46.540000915527344
10619	INTC	2022-04-25	47.060001373291016
10620	INTC	2022-04-26	45.52000045776367
10621	INTC	2022-04-27	45.220001220703125
10622	INTC	2022-04-28	46.84000015258789
10623	INTC	2022-04-29	43.59000015258789
10624	INTC	2022-05-02	44.959999084472656
10625	INTC	2022-05-03	45.060001373291016
10626	INTC	2022-05-04	46.540000915527344
10627	INTC	2022-05-05	44.599998474121094
10628	INTC	2022-05-06	44.29999923706055
10629	INTC	2022-05-09	43.06999969482422
10630	INTC	2022-05-10	44.0099983215332
10631	INTC	2022-05-11	42.83000183105469
10632	INTC	2022-05-12	42.84000015258789
10633	INTC	2022-05-13	43.599998474121094
10634	INTC	2022-05-16	43.08000183105469
10635	INTC	2022-05-17	44.400001525878906
10636	INTC	2022-05-18	42.349998474121094
10637	INTC	2022-05-19	42.0099983215332
10638	INTC	2022-05-20	41.650001525878906
10639	INTC	2022-05-23	42.0
10640	INTC	2022-05-24	41.66999816894531
10641	INTC	2022-05-25	42.20000076293945
10642	INTC	2022-05-26	43.47999954223633
10643	INTC	2022-05-27	44.54999923706055
10644	INTC	2022-05-31	44.41999816894531
10645	INTC	2022-06-01	44.11000061035156
10646	INTC	2022-06-02	44.84000015258789
10647	INTC	2022-06-03	43.38999938964844
10648	INTC	2022-06-06	43.34000015258789
10649	INTC	2022-06-07	43.529998779296875
10650	INTC	2022-06-08	41.22999954223633
10651	INTC	2022-06-09	40.0099983215332
10652	INTC	2022-06-10	39.18000030517578
10653	INTC	2022-06-13	37.77000045776367
10654	INTC	2022-06-14	37.93000030517578
10655	INTC	2022-06-15	38.650001525878906
10656	INTC	2022-06-16	37.34000015258789
10657	INTC	2022-06-17	36.970001220703125
10658	INTC	2022-06-21	37.72999954223633
10659	INTC	2022-06-22	37.380001068115234
10660	INTC	2022-06-23	37.40999984741211
10661	INTC	2022-06-24	38.61000061035156
10662	INTC	2022-06-27	38.630001068115234
10663	INTC	2022-06-28	37.779998779296875
10664	INTC	2022-06-29	37.290000915527344
10665	INTC	2022-06-30	37.40999984741211
10666	INTC	2022-07-01	36.34000015258789
10667	INTC	2022-07-05	36.689998626708984
10668	INTC	2022-07-06	36.9900016784668
10669	INTC	2022-07-07	38.13999938964844
10670	INTC	2022-07-08	37.9900016784668
10671	INTC	2022-07-11	37.20000076293945
10672	INTC	2022-07-12	37.209999084472656
10673	INTC	2022-07-13	37.209999084472656
10674	INTC	2022-07-14	37.709999084472656
10675	INTC	2022-07-15	38.619998931884766
10676	INTC	2022-07-18	38.709999084472656
10677	INTC	2022-07-19	40.220001220703125
10678	INTC	2022-07-20	40.560001373291016
10679	INTC	2022-07-21	40.61000061035156
10680	INTC	2022-07-22	39.20000076293945
10681	INTC	2022-07-25	39.15999984741211
10682	INTC	2022-07-26	38.959999084472656
10683	INTC	2022-07-27	40.18000030517578
10684	INTC	2022-07-28	39.709999084472656
10685	INTC	2022-07-29	36.310001373291016
10686	INTC	2022-08-01	36.959999084472656
10687	INTC	2022-08-02	36.0099983215332
10688	INTC	2022-08-03	36.52000045776367
10689	INTC	2022-08-04	35.65999984741211
10690	INTC	2022-08-05	35.38999938964844
10691	INTC	2022-08-08	35.380001068115234
10692	INTC	2022-08-09	34.52000045776367
10693	INTC	2022-08-10	35.369998931884766
10694	INTC	2022-08-11	35.59000015258789
10695	INTC	2022-08-12	36.11000061035156
10696	INTC	2022-08-15	36.34000015258789
10697	INTC	2022-08-16	36.189998626708984
10698	INTC	2022-08-17	35.779998779296875
10699	INTC	2022-08-18	36.20000076293945
10700	INTC	2022-08-19	35.380001068115234
10701	INTC	2022-08-22	33.84000015258789
10702	INTC	2022-08-23	33.95000076293945
10703	INTC	2022-08-24	33.86000061035156
10704	INTC	2022-08-25	34.88999938964844
10705	INTC	2022-08-26	33.36000061035156
10706	INTC	2022-08-29	32.939998626708984
10707	INTC	2022-08-30	32.2599983215332
10708	INTC	2022-08-31	31.920000076293945
10709	INTC	2022-09-01	31.760000228881836
10710	INTC	2022-09-02	31.219999313354492
10711	INTC	2022-09-06	30.360000610351562
10712	INTC	2022-09-07	30.649999618530273
10713	INTC	2022-09-08	30.75
10714	INTC	2022-09-09	31.459999084472656
10715	INTC	2022-09-12	31.559999465942383
10716	INTC	2022-09-13	29.290000915527344
10717	INTC	2022-09-14	29.18000030517578
10718	INTC	2022-09-15	28.84000015258789
10719	INTC	2022-09-16	29.239999771118164
10720	INTC	2022-09-19	29.440000534057617
10721	INTC	2022-09-20	28.959999084472656
10722	INTC	2022-09-21	28.469999313354492
10723	INTC	2022-09-22	28.06999969482422
10724	INTC	2022-09-23	27.520000457763672
10725	INTC	2022-09-26	26.969999313354492
10726	INTC	2022-09-27	26.889999389648438
10727	INTC	2022-09-28	27.1299991607666
10728	INTC	2022-09-29	26.3799991607666
10729	INTC	2022-09-30	25.770000457763672
10730	INTC	2022-10-03	26.969999313354492
10731	INTC	2022-10-04	27.700000762939453
10732	INTC	2022-10-05	27.639999389648438
10733	INTC	2022-10-06	27.18000030517578
10734	INTC	2022-10-07	25.719999313354492
10735	INTC	2022-10-10	25.200000762939453
10736	INTC	2022-10-11	25.040000915527344
10737	INTC	2022-10-12	25.329999923706055
10738	INTC	2022-10-13	26.420000076293945
10739	INTC	2022-10-14	25.90999984741211
10740	INTC	2022-10-17	26.420000076293945
10741	INTC	2022-10-18	25.8700008392334
10742	INTC	2022-10-19	26.0
10743	INTC	2022-10-20	26.079999923706055
10744	INTC	2022-10-21	26.969999313354492
10745	INTC	2022-10-24	27.18000030517578
10746	INTC	2022-10-25	27.40999984741211
10747	INTC	2022-10-26	27.209999084472656
10748	INTC	2022-10-27	26.270000457763672
10749	INTC	2022-10-28	29.06999969482422
10750	INTC	2022-10-31	28.43000030517578
10751	INTC	2022-11-01	28.299999237060547
10752	INTC	2022-11-02	27.420000076293945
10753	INTC	2022-11-03	27.389999389648438
10754	INTC	2022-11-04	28.200000762939453
10755	INTC	2022-11-07	28.40999984741211
10756	INTC	2022-11-08	28.479999542236328
10757	INTC	2022-11-09	27.520000457763672
10758	INTC	2022-11-10	29.760000228881836
10759	INTC	2022-11-11	30.43000030517578
10760	INTC	2022-11-14	30.350000381469727
10761	INTC	2022-11-15	30.709999084472656
10762	INTC	2022-11-16	29.530000686645508
10763	INTC	2022-11-17	29.889999389648438
10764	INTC	2022-11-18	29.8700008392334
10765	INTC	2022-11-21	28.940000534057617
10766	INTC	2022-11-22	29.81999969482422
10767	INTC	2022-11-23	29.670000076293945
10768	INTC	2022-11-25	29.34000015258789
10769	INTC	2022-11-28	28.729999542236328
10770	INTC	2022-11-29	28.899999618530273
10771	INTC	2022-11-30	30.06999969482422
10772	INTC	2022-12-01	29.829999923706055
10773	INTC	2022-12-02	29.40999984741211
10774	INTC	2022-12-05	29.170000076293945
10775	INTC	2022-12-06	28.600000381469727
10776	INTC	2022-12-07	28.329999923706055
10777	INTC	2022-12-08	28.440000534057617
10778	INTC	2022-12-09	28.239999771118164
10779	INTC	2022-12-12	28.690000534057617
10780	INTC	2022-12-13	28.729999542236328
10781	INTC	2022-12-14	28.260000228881836
10782	INTC	2022-12-15	27.149999618530273
10783	INTC	2022-12-16	26.920000076293945
10784	INTC	2022-12-19	26.790000915527344
10785	INTC	2022-12-20	26.440000534057617
10786	INTC	2022-12-21	26.829999923706055
10787	INTC	2022-12-22	25.969999313354492
10788	INTC	2022-12-23	26.09000015258789
10789	INTC	2022-12-27	25.940000534057617
10790	INTC	2022-12-28	25.540000915527344
10791	INTC	2022-12-29	26.209999084472656
10792	INTC	2022-12-30	26.43000030517578
10793	INTC	2023-01-03	26.729999542236328
10794	INTC	2023-01-04	27.68000030517578
10795	INTC	2023-01-05	27.559999465942383
10796	INTC	2023-01-06	28.729999542236328
10797	INTC	2023-01-09	29.309999465942383
10798	INTC	2023-01-10	29.440000534057617
10799	INTC	2023-01-11	29.850000381469727
10800	INTC	2023-01-12	30.290000915527344
10801	INTC	2023-01-13	30.110000610351562
10802	INTC	2023-01-17	29.600000381469727
10803	INTC	2023-01-18	28.809999465942383
10804	INTC	2023-01-19	28.420000076293945
10805	INTC	2023-01-20	29.219999313354492
10806	INTC	2023-01-23	30.270000457763672
10807	INTC	2023-01-24	29.920000076293945
10808	INTC	2023-01-25	29.700000762939453
10809	INTC	2023-01-26	30.09000015258789
10810	INTC	2023-01-27	28.15999984741211
10811	INTC	2023-01-30	27.950000762939453
10812	INTC	2023-01-31	28.260000228881836
10813	INTC	2023-02-01	29.06999969482422
10814	INTC	2023-02-02	30.190000534057617
10815	INTC	2023-02-03	30.31999969482422
10816	INTC	2023-02-06	28.690000534057617
10817	INTC	2023-02-07	29.049999237060547
10818	INTC	2023-02-08	28.239999771118164
10819	INTC	2023-02-09	27.729999542236328
10820	INTC	2023-02-10	27.799999237060547
10821	INTC	2023-02-13	28.549999237060547
10822	INTC	2023-02-14	28.639999389648438
10823	INTC	2023-02-15	28.850000381469727
10824	INTC	2023-02-16	28.200000762939453
10825	INTC	2023-02-17	27.610000610351562
10826	INTC	2023-02-21	26.059999465942383
10827	INTC	2023-02-22	25.469999313354492
10828	INTC	2023-02-23	25.610000610351562
10829	INTC	2023-02-24	25.139999389648438
10830	INTC	2023-02-27	24.899999618530273
10831	INTC	2023-02-28	24.93000030517578
10832	INTC	2023-03-01	25.329999923706055
10833	INTC	2023-03-02	26.200000762939453
10834	INTC	2023-03-03	26.399999618530273
10835	INTC	2023-03-06	25.989999771118164
10836	INTC	2023-03-07	25.530000686645508
10837	INTC	2023-03-08	25.979999542236328
10838	INTC	2023-03-09	26.440000534057617
10839	INTC	2023-03-10	27.219999313354492
10840	INTC	2023-03-13	26.950000762939453
10841	INTC	2023-03-14	28.010000228881836
10842	INTC	2023-03-15	28.40999984741211
10843	INTC	2023-03-16	30.18000030517578
10844	INTC	2023-03-17	29.809999465942383
10845	INTC	2023-03-20	29.15999984741211
10846	INTC	2023-03-21	28.459999084472656
10847	INTC	2023-03-22	28.1299991607666
10848	INTC	2023-03-23	29.030000686645508
10849	INTC	2023-03-24	29.360000610351562
10850	INTC	2023-03-27	29.18000030517578
10851	INTC	2023-03-28	29.290000915527344
10852	INTC	2023-03-29	31.520000457763672
10853	INTC	2023-03-30	32.09000015258789
10854	INTC	2023-03-31	32.66999816894531
10855	INTC	2023-04-03	32.88999938964844
10856	INTC	2023-04-04	33.099998474121094
10857	INTC	2023-04-05	32.83000183105469
10858	INTC	2023-04-06	32.810001373291016
10859	INTC	2023-04-10	32.52000045776367
10860	INTC	2023-04-11	32.349998474121094
10861	INTC	2023-04-12	32.02000045776367
10862	INTC	2023-04-13	32.130001068115234
10863	INTC	2023-04-14	31.889999389648438
10864	INTC	2023-04-17	32.13999938964844
10865	INTC	2023-04-18	31.829999923706055
10866	INTC	2023-04-19	31.149999618530273
10867	INTC	2023-04-20	30.860000610351562
10868	INTC	2023-04-21	30.299999237060547
10869	INTC	2023-04-24	29.65999984741211
10870	INTC	2023-04-25	28.8799991607666
10871	INTC	2023-04-26	29.049999237060547
10872	INTC	2023-04-27	29.860000610351562
10873	INTC	2023-04-28	31.059999465942383
10874	INTC	2023-05-01	30.299999237060547
10875	INTC	2023-05-02	29.770000457763672
10876	INTC	2023-05-03	30.649999618530273
10877	INTC	2023-05-04	31.239999771118164
10878	INTC	2023-05-05	30.989999771118164
10879	INTC	2023-05-08	30.770000457763672
10880	INTC	2023-05-09	30.100000381469727

337 KiB Raw Blame History

337 KiB

Raw Blame History