va-project/Companies_Data/INTC_Data/INTC_price_history.csv at b7a363e65fc35bcaa330e935fd5aec234af47d07

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This repository has been archived on 2023-06-18.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 b7a363e65f added eployees data + general fixs

2023-05-19 23:17:19 +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

The file is too large to be shown. View raw

337 KiB Raw Blame History

337 KiB

Raw Blame History