diff --git "a/data/Cleaned_Kaggle_NASDAQ_Daily_Data/INTU.csv" "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/INTU.csv"
new file mode 100644--- /dev/null
+++ "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/INTU.csv"
@@ -0,0 +1,7900 @@
+ticker,date,open,high,low,close
+INTU,1993-03-12,2.29,2.75,2.25,2.65
+INTU,1993-03-15,2.69,2.71,2.58,2.61
+INTU,1993-03-16,2.58,2.62,2.52,2.55
+INTU,1993-03-17,2.52,2.56,2.42,2.46
+INTU,1993-03-18,2.52,2.54,2.46,2.54
+INTU,1993-03-19,2.48,2.54,2.48,2.52
+INTU,1993-03-22,2.25071,2.28668,2.14259,2.14259
+INTU,1993-03-23,2.17856,2.28668,2.09746,2.28668
+INTU,1993-03-24,2.25071,2.28668,2.17856,2.23287
+INTU,1993-03-25,2.23287,2.23287,2.14259,2.14259
+INTU,1993-03-26,2.17856,2.17856,2.14259,2.14259
+INTU,1993-03-29,2.17856,2.21464,2.09746,2.13353
+INTU,1993-03-30,2.17856,2.17856,2.09746,2.14259
+INTU,1993-03-31,2.14259,2.14259,2.07972,2.07972
+INTU,1993-04-01,2.07972,2.14259,2.06178,2.07972
+INTU,1993-04-02,2.07972,2.07972,1.93553,1.98993
+INTU,1993-04-05,2.00738,2.06178,1.93553,2.02581
+INTU,1993-04-06,2.09746,2.09746,2.02581,2.02581
+INTU,1993-04-07,1.98993,2.04375,1.95357,1.95357
+INTU,1993-04-08,1.93553,2.00738,1.89049,1.90892
+INTU,1993-04-12,1.87285,1.90892,1.85442,1.89049
+INTU,1993-04-13,1.87285,1.90892,1.81884,1.83658
+INTU,1993-04-14,1.87285,1.90892,1.83658,1.90892
+INTU,1993-04-15,1.90892,1.90892,1.85442,1.85442
+INTU,1993-04-16,1.85442,1.90892,1.85442,1.85442
+INTU,1993-04-19,1.89049,1.89049,1.83658,1.83658
+INTU,1993-04-20,1.83658,1.87285,1.83658,1.83658
+INTU,1993-04-21,1.87285,1.87285,1.80101,1.81884
+INTU,1993-04-22,1.85442,1.90892,1.81884,1.90892
+INTU,1993-04-23,1.93553,1.93553,1.85442,1.93553
+INTU,1993-04-26,1.93553,1.93553,1.85442,1.85442
+INTU,1993-04-27,1.89049,2.06178,1.83658,2.06178
+INTU,1993-04-28,2.06178,2.06178,2.00738,2.04375
+INTU,1993-04-29,2.00738,2.00738,1.97179,2.00738
+INTU,1993-04-30,1.98993,2.11579,1.98993,2.06178
+INTU,1993-05-03,2.06178,2.17856,2.06178,2.17856
+INTU,1993-05-04,2.17856,2.17856,2.11579,2.17856
+INTU,1993-05-05,2.11579,2.35832,2.11579,2.28668
+INTU,1993-05-06,2.28668,2.32255,2.1967,2.23287
+INTU,1993-05-07,2.23287,2.32255,2.23287,2.26874
+INTU,1993-05-10,2.26874,2.38553,2.26874,2.32255
+INTU,1993-05-11,2.35832,2.35832,2.30472,2.30472
+INTU,1993-05-12,2.30472,2.34089,2.30472,2.30472
+INTU,1993-05-13,2.34089,2.34089,2.28668,2.32255
+INTU,1993-05-14,2.32255,2.34089,2.28668,2.30472
+INTU,1993-05-17,2.34089,2.35832,2.30472,2.32255
+INTU,1993-05-18,2.35832,2.35832,2.32255,2.32255
+INTU,1993-05-19,2.35832,2.4219,2.35832,2.40367
+INTU,1993-05-20,2.38553,2.43974,2.38553,2.43974
+INTU,1993-05-21,2.38553,2.4219,2.38553,2.38553
+INTU,1993-05-24,2.40367,2.40367,2.38553,2.38553
+INTU,1993-05-25,2.40367,2.40367,2.32255,2.35832
+INTU,1993-05-26,2.30472,2.32255,2.25071,2.27772
+INTU,1993-05-27,2.30472,2.30472,2.23287,2.23287
+INTU,1993-05-28,2.23287,2.25071,2.14259,2.17856
+INTU,1993-06-01,2.17856,2.17856,2.14259,2.14259
+INTU,1993-06-02,2.16083,2.17856,2.14259,2.17856
+INTU,1993-06-03,2.16083,2.17856,2.14259,2.17856
+INTU,1993-06-04,2.14259,2.1967,2.14259,2.14259
+INTU,1993-06-07,2.11579,2.17856,2.02581,2.11579
+INTU,1993-06-08,2.06178,2.09746,1.97179,2.02581
+INTU,1993-06-09,1.97179,2.02581,1.93553,1.97179
+INTU,1993-06-10,1.97179,2.06178,1.97179,2.00738
+INTU,1993-06-11,2.06178,2.32255,2.05251,2.28668
+INTU,1993-06-14,2.30472,2.35832,2.26874,2.30472
+INTU,1993-06-15,2.34089,2.34089,2.26874,2.28668
+INTU,1993-06-16,2.26874,2.30472,2.26874,2.30472
+INTU,1993-06-17,2.28668,2.30472,2.26874,2.26874
+INTU,1993-06-18,2.30472,2.30472,2.26874,2.26874
+INTU,1993-06-21,2.30472,2.4219,2.26874,2.4219
+INTU,1993-06-22,2.4219,2.4219,2.35832,2.35832
+INTU,1993-06-23,2.34089,2.38553,2.34089,2.38553
+INTU,1993-06-24,2.40367,2.52982,2.34089,2.51178
+INTU,1993-06-25,2.49385,2.56589,2.45768,2.45768
+INTU,1993-06-28,2.45768,2.49385,2.45768,2.47581
+INTU,1993-06-29,2.45768,2.47581,2.35832,2.40367
+INTU,1993-06-30,2.35832,2.43974,2.35832,2.43974
+INTU,1993-07-01,2.38553,2.43974,2.34089,2.34089
+INTU,1993-07-02,2.38553,2.40367,2.34089,2.40367
+INTU,1993-07-06,2.35832,2.40367,2.35832,2.35832
+INTU,1993-07-07,2.40367,2.40367,2.35832,2.35832
+INTU,1993-07-08,2.35832,2.4219,2.32255,2.40367
+INTU,1993-07-09,2.43974,2.43974,2.40367,2.40367
+INTU,1993-07-12,2.43974,2.43974,2.40367,2.40367
+INTU,1993-07-13,2.40367,2.43974,2.40367,2.43974
+INTU,1993-07-14,2.43974,2.43974,2.38553,2.38553
+INTU,1993-07-15,2.38553,2.43974,2.38553,2.43974
+INTU,1993-07-16,2.4219,2.4219,2.4219,2.4219
+INTU,1993-07-19,2.35832,2.43974,2.35832,2.38553
+INTU,1993-07-20,2.35832,2.40367,2.35832,2.35832
+INTU,1993-07-21,2.35832,2.38553,2.25071,2.26874
+INTU,1993-07-22,2.28668,2.28668,2.11579,2.17856
+INTU,1993-07-23,2.17856,2.23287,2.17856,2.17856
+INTU,1993-07-26,2.21464,2.23287,2.16083,2.1967
+INTU,1993-07-27,2.23287,2.23287,2.16083,2.1967
+INTU,1993-07-28,2.11579,2.1967,2.11579,2.11579
+INTU,1993-07-29,2.11579,2.1967,2.11579,2.16083
+INTU,1993-07-30,2.1967,2.21464,2.16083,2.16083
+INTU,1993-08-02,2.1967,2.1967,2.16083,2.1967
+INTU,1993-08-03,2.16083,2.1967,2.16083,2.16083
+INTU,1993-08-04,2.16083,2.1967,2.16083,2.17856
+INTU,1993-08-05,2.1967,2.26874,2.16083,2.26874
+INTU,1993-08-06,2.26874,2.28668,2.23287,2.26874
+INTU,1993-08-09,2.32255,2.34089,2.28668,2.34089
+INTU,1993-08-10,2.34089,2.40367,2.28668,2.40367
+INTU,1993-08-11,2.40367,2.4219,2.38553,2.4219
+INTU,1993-08-12,2.38553,2.4219,2.38553,2.40367
+INTU,1993-08-13,2.4219,2.43107,2.38553,2.43107
+INTU,1993-08-16,2.43974,2.43974,2.40367,2.40367
+INTU,1993-08-17,2.43974,2.43974,2.40367,2.40367
+INTU,1993-08-18,2.4219,2.43974,2.40367,2.43974
+INTU,1993-08-19,2.43107,2.43974,2.40367,2.40367
+INTU,1993-08-20,2.43974,2.43974,2.40367,2.4219
+INTU,1993-08-23,2.40367,2.43974,2.40367,2.43974
+INTU,1993-08-24,2.40367,2.43974,2.32255,2.34089
+INTU,1993-08-25,2.32255,2.40367,2.32255,2.40367
+INTU,1993-08-26,2.40367,2.40367,2.34089,2.34089
+INTU,1993-08-27,2.40367,2.40367,2.34089,2.35832
+INTU,1993-08-30,2.34089,2.40367,2.34089,2.35832
+INTU,1993-08-31,2.34089,2.40367,2.34089,2.34089
+INTU,1993-09-01,2.34089,2.4219,2.34089,2.4219
+INTU,1993-09-02,2.45768,2.51178,2.38553,2.40367
+INTU,1993-09-03,2.4219,2.4219,2.38553,2.40367
+INTU,1993-09-07,2.4219,2.47581,2.38553,2.47581
+INTU,1993-09-08,2.47581,2.51178,2.45768,2.51178
+INTU,1993-09-09,2.51178,2.6466,2.49385,2.62856
+INTU,1993-09-10,2.66493,2.75501,2.66493,2.73708
+INTU,1993-09-13,2.70101,2.85397,2.70101,2.80843
+INTU,1993-09-14,2.83603,2.83603,2.75501,2.83603
+INTU,1993-09-15,2.79099,2.83603,2.79099,2.83603
+INTU,1993-09-16,2.83603,2.83603,2.79099,2.83603
+INTU,1993-09-17,2.79099,2.85397,2.79099,2.8179
+INTU,1993-09-20,2.79099,2.83603,2.6466,2.66493
+INTU,1993-09-21,2.70101,2.70101,2.54786,2.59279
+INTU,1993-09-22,2.59279,2.59279,2.52982,2.52982
+INTU,1993-09-23,2.49385,2.54786,2.45768,2.49385
+INTU,1993-09-24,2.47581,2.49385,2.34089,2.38553
+INTU,1993-09-27,2.40367,2.45768,2.38553,2.43107
+INTU,1993-09-28,2.47581,2.62856,2.43974,2.61103
+INTU,1993-09-29,2.61103,2.70101,2.59279,2.66493
+INTU,1993-09-30,2.68257,2.68257,2.62856,2.6466
+INTU,1993-10-01,2.68257,2.68257,2.56589,2.59279
+INTU,1993-10-04,2.62856,2.62856,2.56589,2.56589
+INTU,1993-10-05,2.56589,2.59279,2.47581,2.47581
+INTU,1993-10-06,2.51178,2.51178,2.47581,2.49385
+INTU,1993-10-07,2.52982,2.59279,2.51178,2.54786
+INTU,1993-10-08,2.54786,2.54786,2.47581,2.48487
+INTU,1993-10-11,2.52982,2.52982,2.47581,2.51178
+INTU,1993-10-12,2.52982,2.52982,2.47581,2.52982
+INTU,1993-10-13,2.47581,2.61103,2.47581,2.54786
+INTU,1993-10-14,2.61103,2.70101,2.54786,2.62856
+INTU,1993-10-15,2.62856,2.66493,2.62856,2.66493
+INTU,1993-10-18,2.66493,2.70101,2.6466,2.70101
+INTU,1993-10-19,2.70101,2.70101,2.6466,2.6466
+INTU,1993-10-20,2.70101,2.70101,2.61103,2.61103
+INTU,1993-10-21,2.59279,2.6466,2.59279,2.62856
+INTU,1993-10-22,2.59279,2.6466,2.54786,2.59279
+INTU,1993-10-25,2.54786,2.61103,2.54786,2.56589
+INTU,1993-10-26,2.56589,2.56589,2.49385,2.52982
+INTU,1993-10-27,2.49385,2.52982,2.49385,2.51178
+INTU,1993-10-28,2.49385,2.51178,2.45768,2.50281
+INTU,1993-10-29,2.51178,2.54786,2.49385,2.54786
+INTU,1993-11-01,2.54786,2.71854,2.54786,2.70101
+INTU,1993-11-02,2.77265,2.89014,2.73708,2.8717
+INTU,1993-11-03,2.8717,2.96178,2.83603,2.90788
+INTU,1993-11-04,2.90788,2.90788,2.83603,2.8717
+INTU,1993-11-05,2.85397,2.89014,2.77265,2.8717
+INTU,1993-11-08,2.89014,2.89014,2.80843,2.83603
+INTU,1993-11-09,3.01589,3.28613,2.99815,3.25933
+INTU,1993-11-10,3.3218,3.37601,3.28613,3.35817
+INTU,1993-11-11,3.30407,3.44786,3.28613,3.44786
+INTU,1993-11-12,3.44786,3.493,3.41188,3.41188
+INTU,1993-11-15,3.41188,3.46609,3.25933,3.25933
+INTU,1993-11-16,3.30407,3.3218,3.09731,3.16885
+INTU,1993-11-17,3.15092,3.16885,3.0428,3.11484
+INTU,1993-11-18,3.11484,3.16885,3.09731,3.12411
+INTU,1993-11-19,3.11484,3.15092,3.09731,3.15092
+INTU,1993-11-22,3.15092,3.15092,3.06094,3.07877
+INTU,1993-11-23,3.06094,3.11484,3.06094,3.11484
+INTU,1993-11-24,3.11484,3.11484,3.07877,3.07877
+INTU,1993-11-26,3.11484,3.11484,3.07877,3.11484
+INTU,1993-11-29,3.09731,3.11484,2.97992,2.99815
+INTU,1993-11-30,2.99815,3.01589,2.80843,2.90788
+INTU,1993-12-01,2.90788,3.15092,2.8717,3.13288
+INTU,1993-12-02,3.19605,3.20502,2.99815,3.07877
+INTU,1993-12-03,3.09731,3.09731,2.97992,2.97992
+INTU,1993-12-06,2.97992,3.07877,2.96178,3.07877
+INTU,1993-12-07,3.11484,3.15092,2.99815,2.99815
+INTU,1993-12-08,3.0428,3.06094,2.99815,3.0428
+INTU,1993-12-09,3.0428,3.0428,2.94365,2.97992
+INTU,1993-12-10,2.97992,2.99815,2.80843,2.85397
+INTU,1993-12-13,2.90788,2.90788,2.8717,2.90788
+INTU,1993-12-14,2.90788,2.90788,2.8717,2.90788
+INTU,1993-12-15,2.8717,2.90788,2.8717,2.90788
+INTU,1993-12-16,2.85397,2.89014,2.80843,2.80843
+INTU,1993-12-17,2.8717,3.06094,2.80843,3.01589
+INTU,1993-12-20,3.09731,3.13288,3.01589,3.13288
+INTU,1993-12-21,3.13288,3.18699,3.07877,3.18699
+INTU,1993-12-22,3.18699,3.20502,3.13288,3.16885
+INTU,1993-12-23,3.18699,3.20502,3.16885,3.16885
+INTU,1993-12-27,3.16885,3.22316,3.16885,3.20502
+INTU,1993-12-28,3.22316,3.241,3.18699,3.20502
+INTU,1993-12-29,3.20502,3.22316,3.18699,3.22316
+INTU,1993-12-30,3.22316,3.25933,3.18699,3.22316
+INTU,1993-12-31,3.22316,3.25933,3.18699,3.19605
+INTU,1994-01-03,3.18699,3.22316,3.11484,3.13288
+INTU,1994-01-04,3.18699,3.18699,3.07877,3.10607
+INTU,1994-01-05,3.07877,3.11484,2.92631,3.01589
+INTU,1994-01-06,2.97992,3.13288,2.97992,3.10607
+INTU,1994-01-07,3.13288,3.13288,3.07877,3.09731
+INTU,1994-01-10,3.11484,3.15092,3.07877,3.12411
+INTU,1994-01-11,3.15092,3.15092,3.11484,3.11484
+INTU,1994-01-12,3.13288,3.15092,3.07877,3.15092
+INTU,1994-01-13,3.11484,3.241,3.10607,3.22316
+INTU,1994-01-14,3.18699,3.34014,3.18699,3.30407
+INTU,1994-01-17,3.34014,3.37601,3.28613,3.37601
+INTU,1994-01-18,3.37601,3.52907,3.34014,3.48413
+INTU,1994-01-19,3.44786,3.52907,3.44786,3.44786
+INTU,1994-01-20,3.44786,3.52907,3.44786,3.46609
+INTU,1994-01-21,3.51134,3.51134,3.44786,3.44786
+INTU,1994-01-24,3.43032,3.52907,3.43032,3.51134
+INTU,1994-01-25,3.44786,3.493,3.44786,3.493
+INTU,1994-01-26,3.493,3.493,3.43032,3.43032
+INTU,1994-01-27,3.43032,3.493,3.37601,3.40272
+INTU,1994-01-28,3.43032,3.51134,3.37601,3.493
+INTU,1994-01-31,3.44786,3.51134,3.37601,3.493
+INTU,1994-02-01,3.44786,3.58348,3.44786,3.56464
+INTU,1994-02-02,3.52907,3.58348,3.52907,3.56464
+INTU,1994-02-03,3.54751,3.67316,3.52907,3.64625
+INTU,1994-02-04,3.67316,3.72727,3.52907,3.55617
+INTU,1994-02-07,3.44786,3.52907,3.35817,3.52907
+INTU,1994-02-08,3.70923,3.75427,3.56464,3.60092
+INTU,1994-02-09,3.60092,3.60092,3.46609,3.46609
+INTU,1994-02-10,3.51134,3.54751,3.46609,3.51134
+INTU,1994-02-11,3.51134,3.52907,3.44786,3.493
+INTU,1994-02-14,3.46609,3.51134,3.41188,3.51134
+INTU,1994-02-15,3.56464,3.56464,3.51134,3.52907
+INTU,1994-02-16,3.54751,3.54751,3.51134,3.52907
+INTU,1994-02-17,3.56464,3.60092,3.54751,3.54751
+INTU,1994-02-18,3.56464,3.56464,3.46609,3.46609
+INTU,1994-02-22,3.51134,3.58348,3.46609,3.51134
+INTU,1994-02-23,3.56464,3.58348,3.493,3.493
+INTU,1994-02-24,3.44786,3.493,3.39405,3.42126
+INTU,1994-02-25,3.39405,3.41188,3.34014,3.37601
+INTU,1994-02-28,3.35817,3.37601,3.241,3.37601
+INTU,1994-03-01,3.34014,3.37601,3.34014,3.37601
+INTU,1994-03-02,3.3218,3.43032,3.28613,3.43032
+INTU,1994-03-03,3.43032,3.44786,3.37601,3.43032
+INTU,1994-03-04,3.39405,3.43032,3.37601,3.40272
+INTU,1994-03-07,3.43032,3.44786,3.41188,3.44786
+INTU,1994-03-08,3.44786,3.44786,3.41188,3.42126
+INTU,1994-03-09,3.41188,3.44786,3.39405,3.43032
+INTU,1994-03-10,3.41188,3.43032,3.35817,3.41188
+INTU,1994-03-11,3.37601,3.41188,3.35817,3.37601
+INTU,1994-03-14,3.35817,3.41188,3.35817,3.37601
+INTU,1994-03-15,3.37601,3.43032,3.37601,3.39405
+INTU,1994-03-16,3.39405,3.43032,3.3218,3.3218
+INTU,1994-03-17,3.37601,3.37601,3.22316,3.22316
+INTU,1994-03-18,3.22316,3.25933,3.18699,3.22316
+INTU,1994-03-21,3.22316,3.25933,3.15092,3.16885
+INTU,1994-03-22,3.20502,3.20502,3.15092,3.20502
+INTU,1994-03-23,3.16885,3.30407,3.16885,3.28613
+INTU,1994-03-24,3.25933,3.28613,3.16885,3.16885
+INTU,1994-03-25,3.16885,3.20502,2.97992,2.97992
+INTU,1994-03-28,3.01589,3.01589,2.70101,2.85397
+INTU,1994-03-29,2.8717,2.92631,2.77265,2.77265
+INTU,1994-03-30,2.79099,2.80843,2.75501,2.80843
+INTU,1994-03-31,2.79099,2.83603,2.71854,2.72772
+INTU,1994-04-04,2.66493,2.66493,2.54786,2.62856
+INTU,1994-04-05,2.70101,2.85397,2.70101,2.73708
+INTU,1994-04-06,2.73708,2.73708,2.62856,2.62856
+INTU,1994-04-07,2.62856,2.6466,2.54786,2.58373
+INTU,1994-04-08,2.56589,2.61103,2.32255,2.38553
+INTU,1994-04-11,2.34089,2.48487,2.34089,2.45768
+INTU,1994-04-12,2.51178,2.59279,2.47581,2.51178
+INTU,1994-04-13,2.59279,2.59279,2.40367,2.40367
+INTU,1994-04-14,2.38553,2.4219,2.32255,2.35832
+INTU,1994-04-15,2.35832,2.40367,2.32255,2.34089
+INTU,1994-04-18,2.35832,2.38553,2.26874,2.32255
+INTU,1994-04-19,2.32255,2.38553,2.14259,2.17856
+INTU,1994-04-20,2.17856,2.21464,2.09746,2.09746
+INTU,1994-04-21,2.16083,2.21464,2.14259,2.1967
+INTU,1994-04-22,2.23287,2.28668,2.21464,2.25071
+INTU,1994-04-25,2.26874,2.4219,2.23287,2.40367
+INTU,1994-04-26,2.38553,2.59279,2.38553,2.56589
+INTU,1994-04-28,2.59279,2.70101,2.59279,2.66493
+INTU,1994-04-29,2.70101,2.73708,2.62856,2.70101
+INTU,1994-05-02,2.71854,2.75501,2.65607,2.65607
+INTU,1994-05-03,2.70101,2.70101,2.54786,2.61103
+INTU,1994-05-04,2.59279,2.61103,2.54786,2.54786
+INTU,1994-05-05,2.59279,2.59279,2.32255,2.32255
+INTU,1994-05-06,2.26874,2.35832,2.25071,2.28668
+INTU,1994-05-09,2.25071,2.26874,2.11579,2.1967
+INTU,1994-05-10,2.23287,2.25071,2.16083,2.1967
+INTU,1994-05-11,2.1967,2.21464,2.02581,2.04375
+INTU,1994-05-12,2.07972,2.25948,2.06178,2.25071
+INTU,1994-05-13,2.26874,2.30472,2.23287,2.30472
+INTU,1994-05-16,2.30472,2.32255,2.25071,2.26874
+INTU,1994-05-17,2.25071,2.28668,2.1967,2.21464
+INTU,1994-05-18,2.25071,2.4219,2.21464,2.3679
+INTU,1994-05-19,2.4219,2.52982,2.35832,2.51178
+INTU,1994-05-20,2.45768,2.52982,2.4219,2.4219
+INTU,1994-05-23,2.45768,2.49385,2.4219,2.49385
+INTU,1994-05-24,2.49385,2.49385,2.40367,2.47581
+INTU,1994-05-25,2.47581,2.47581,2.38553,2.43974
+INTU,1994-05-26,2.45768,2.45768,2.38553,2.40367
+INTU,1994-05-27,2.45768,2.54786,2.40367,2.51178
+INTU,1994-05-31,2.51178,2.61103,2.51178,2.61103
+INTU,1994-06-01,2.59279,2.6466,2.52982,2.61103
+INTU,1994-06-02,2.66493,2.71854,2.6466,2.70101
+INTU,1994-06-03,2.70101,2.75501,2.6466,2.70101
+INTU,1994-06-06,2.73708,2.79099,2.70101,2.73708
+INTU,1994-06-07,2.73708,2.73708,2.61103,2.61103
+INTU,1994-06-08,2.6466,2.6466,2.47581,2.51178
+INTU,1994-06-09,2.52982,2.52982,2.35832,2.4219
+INTU,1994-06-10,2.43974,2.51178,2.38553,2.51178
+INTU,1994-06-13,2.51178,2.54786,2.49385,2.52982
+INTU,1994-06-14,2.49385,2.62856,2.49385,2.62856
+INTU,1994-06-15,2.62856,2.66493,2.61103,2.62856
+INTU,1994-06-16,2.61103,2.66493,2.49385,2.50281
+INTU,1994-06-17,2.52982,2.56589,2.49385,2.51178
+INTU,1994-06-20,2.49385,2.51178,2.43974,2.45768
+INTU,1994-06-21,2.40367,2.43974,2.35832,2.38553
+INTU,1994-06-22,2.38553,2.4219,2.35832,2.40367
+INTU,1994-06-23,2.38553,2.4219,2.26874,2.27772
+INTU,1994-06-24,2.26874,2.43974,2.21464,2.35832
+INTU,1994-06-27,2.32255,2.40367,2.28668,2.34089
+INTU,1994-06-28,2.38553,2.43974,2.38553,2.43107
+INTU,1994-06-29,2.40367,2.59279,2.40367,2.54786
+INTU,1994-06-30,2.56589,2.56589,2.49385,2.49385
+INTU,1994-07-01,2.50281,2.52982,2.49385,2.52982
+INTU,1994-07-05,2.54786,2.59279,2.49385,2.51178
+INTU,1994-07-06,2.56589,2.56589,2.51178,2.56589
+INTU,1994-07-07,2.52982,2.56589,2.51178,2.54786
+INTU,1994-07-08,2.47581,2.61103,2.47581,2.59279
+INTU,1994-07-11,2.54786,2.66493,2.52982,2.62856
+INTU,1994-07-12,2.61103,2.66493,2.59279,2.62856
+INTU,1994-07-13,2.62856,2.8717,2.62856,2.83603
+INTU,1994-07-14,2.8717,2.94365,2.83603,2.90788
+INTU,1994-07-15,2.8717,2.92631,2.85397,2.85397
+INTU,1994-07-18,2.90788,2.90788,2.79099,2.8179
+INTU,1994-07-19,2.80843,2.83603,2.73708,2.77265
+INTU,1994-07-20,2.73708,2.75501,2.61103,2.6201
+INTU,1994-07-21,2.62856,2.66493,2.56589,2.58373
+INTU,1994-07-22,2.6466,2.66493,2.56589,2.61103
+INTU,1994-07-25,2.56589,2.66493,2.56589,2.62856
+INTU,1994-07-26,2.66493,2.70101,2.62856,2.6466
+INTU,1994-07-27,2.62856,2.68257,2.61103,2.67401
+INTU,1994-07-28,2.62856,2.70101,2.62856,2.66493
+INTU,1994-07-29,2.66493,2.71854,2.62856,2.70101
+INTU,1994-08-01,2.73708,2.79099,2.68257,2.74555
+INTU,1994-08-02,2.79099,2.8717,2.73708,2.80843
+INTU,1994-08-03,2.8717,2.92631,2.83603,2.83603
+INTU,1994-08-04,2.83603,2.8717,2.66493,2.66493
+INTU,1994-08-05,2.66493,2.66493,2.59279,2.62856
+INTU,1994-08-08,2.61103,2.71854,2.61103,2.66493
+INTU,1994-08-09,2.71854,2.75501,2.6466,2.73708
+INTU,1994-08-10,2.77265,2.79099,2.74555,2.79099
+INTU,1994-08-11,2.75501,3.01589,2.75501,2.92631
+INTU,1994-08-12,2.92631,2.97992,2.90788,2.97992
+INTU,1994-08-15,2.92631,2.99815,2.92631,2.96178
+INTU,1994-08-16,3.0428,3.11484,2.97992,3.09731
+INTU,1994-08-17,3.11484,3.16885,3.06094,3.11484
+INTU,1994-08-18,3.11484,3.16885,2.97992,2.99815
+INTU,1994-08-19,2.97992,3.0428,2.96178,2.99815
+INTU,1994-08-22,2.99815,3.13288,2.97992,3.13288
+INTU,1994-08-23,3.15092,3.28613,3.11484,3.241
+INTU,1994-08-24,3.241,3.35817,3.18699,3.3218
+INTU,1994-08-25,3.3218,3.39405,3.25933,3.30407
+INTU,1994-08-26,3.25933,3.39405,3.25933,3.30407
+INTU,1994-08-29,3.35817,3.35817,3.241,3.30407
+INTU,1994-08-30,3.30407,3.34014,3.20502,3.22316
+INTU,1994-08-31,3.22316,3.241,3.18699,3.20502
+INTU,1994-09-01,3.20502,3.20502,3.15092,3.18699
+INTU,1994-09-02,3.18699,3.241,3.16885,3.20502
+INTU,1994-09-06,3.22316,3.25933,3.16885,3.25933
+INTU,1994-09-07,3.28613,3.28613,3.22316,3.25933
+INTU,1994-09-08,3.22316,3.34014,3.22316,3.3218
+INTU,1994-09-09,3.241,3.28613,3.18699,3.22316
+INTU,1994-09-12,3.18699,3.241,3.16885,3.20502
+INTU,1994-09-13,3.20502,3.25933,3.16885,3.16885
+INTU,1994-09-14,3.18699,3.20502,3.15092,3.16028
+INTU,1994-09-15,3.18699,3.18699,3.11484,3.13288
+INTU,1994-09-16,3.11484,3.15092,2.96178,3.00663
+INTU,1994-09-19,3.0428,3.09731,3.0428,3.06094
+INTU,1994-09-20,3.01589,3.06094,2.99815,3.0428
+INTU,1994-09-21,3.06094,3.06094,2.97992,2.97992
+INTU,1994-09-22,2.99815,3.06094,2.97992,3.01589
+INTU,1994-09-23,2.97992,2.97992,2.90788,2.91704
+INTU,1994-09-26,2.96178,2.99815,2.90788,2.97992
+INTU,1994-09-27,2.99815,3.13288,2.99815,3.11484
+INTU,1994-09-28,3.15092,3.34014,3.09731,3.3218
+INTU,1994-09-29,3.3218,3.34014,3.241,3.28613
+INTU,1994-09-30,3.3218,3.3218,3.28613,3.28613
+INTU,1994-10-03,3.30407,3.30407,3.20502,3.241
+INTU,1994-10-04,3.20502,3.25933,3.11484,3.11484
+INTU,1994-10-05,3.11484,3.11484,2.99815,3.09731
+INTU,1994-10-06,3.11484,3.15092,3.06094,3.06094
+INTU,1994-10-07,3.09731,3.15092,3.07877,3.15092
+INTU,1994-10-10,3.15092,3.25933,3.13288,3.20502
+INTU,1994-10-11,3.22316,3.37601,3.18699,3.34941
+INTU,1994-10-12,3.37601,3.61925,3.34014,3.52907
+INTU,1994-10-13,3.63699,3.82641,3.63699,3.7722
+INTU,1994-10-14,5.47357,5.50107,4.9877,5.05944
+INTU,1994-10-17,5.05944,5.05944,4.93378,4.95162
+INTU,1994-10-18,4.93378,5.02347,4.93378,4.96966
+INTU,1994-10-19,4.96966,5.07768,4.96966,5.05037
+INTU,1994-10-20,5.10467,5.14065,5.05944,5.12271
+INTU,1994-10-21,5.14065,5.14065,5.07768,5.10467
+INTU,1994-10-24,5.10467,5.14065,4.93378,4.9877
+INTU,1994-10-25,4.93378,4.96966,4.93378,4.94245
+INTU,1994-10-26,4.95162,5.10467,4.95162,5.09571
+INTU,1994-10-27,5.10467,5.12271,5.05037,5.10467
+INTU,1994-10-28,5.12271,5.19445,5.05944,5.14952
+INTU,1994-10-31,5.12271,5.30267,5.12271,5.29361
+INTU,1994-11-01,5.30267,5.30267,5.19445,5.21299
+INTU,1994-11-02,5.24906,5.27587,5.19445,5.21299
+INTU,1994-11-03,5.22146,5.27587,5.17692,5.17692
+INTU,1994-11-04,5.17692,5.23053,5.05944,5.08644
+INTU,1994-11-07,5.05944,5.12271,5.00573,5.02347
+INTU,1994-11-08,5.02347,5.13178,5.02347,5.10467
+INTU,1994-11-09,5.10467,5.17692,5.07768,5.10467
+INTU,1994-11-10,5.07768,5.12271,5.05944,5.05944
+INTU,1994-11-11,5.05037,5.05037,4.87948,4.96966
+INTU,1994-11-14,4.9877,5.07768,4.96966,5.05944
+INTU,1994-11-15,5.10467,5.14065,5.05037,5.12271
+INTU,1994-11-16,5.12271,5.14065,5.10467,5.10467
+INTU,1994-11-17,5.12271,5.24906,5.10467,5.17692
+INTU,1994-11-18,5.14065,5.17692,5.10467,5.10467
+INTU,1994-11-21,5.10467,5.15878,5.10467,5.14065
+INTU,1994-11-22,5.05944,5.10467,4.96966,4.96966
+INTU,1994-11-23,4.95162,4.96966,4.91565,4.93378
+INTU,1994-11-25,4.91565,5.03303,4.91565,5.02347
+INTU,1994-11-28,5.05944,5.14065,5.00573,5.14065
+INTU,1994-11-29,5.15878,5.23053,5.10467,5.18559
+INTU,1994-11-30,5.17692,5.24906,5.17692,5.23053
+INTU,1994-12-01,5.19445,5.23053,5.19445,5.21299
+INTU,1994-12-02,5.21299,5.24906,4.9877,5.05037
+INTU,1994-12-05,5.05037,5.0688,4.9877,5.00573
+INTU,1994-12-06,4.9877,5.00573,4.94245,5.00573
+INTU,1994-12-07,4.95162,5.00573,4.93378,5.00573
+INTU,1994-12-08,4.99656,5.00573,4.87948,4.90658
+INTU,1994-12-09,4.91565,4.91565,4.85277,4.85277
+INTU,1994-12-12,4.91565,4.93378,4.87948,4.91565
+INTU,1994-12-13,4.87948,5.05037,4.87948,5.05037
+INTU,1994-12-14,5.00573,5.10467,5.00573,5.05944
+INTU,1994-12-15,5.05037,5.12271,5.02347,5.12271
+INTU,1994-12-16,5.07768,5.14065,5.07768,5.12271
+INTU,1994-12-19,5.10467,5.15878,5.05944,5.15878
+INTU,1994-12-20,5.14065,5.14065,4.89752,4.95162
+INTU,1994-12-21,4.95162,5.10467,4.95162,5.05944
+INTU,1994-12-22,5.05037,5.05037,4.95162,5.00573
+INTU,1994-12-23,5.00573,5.05944,4.96966,5.05037
+INTU,1994-12-27,5.00573,5.12271,5.00573,5.02347
+INTU,1994-12-28,5.02347,5.05944,4.95162,4.9877
+INTU,1994-12-29,4.95162,5.00573,4.95162,5.00573
+INTU,1994-12-30,4.96966,5.02347,4.96966,5.00573
+INTU,1995-01-03,4.96966,5.02347,4.96966,5.02347
+INTU,1995-01-04,5.02347,5.05944,4.96966,5.02347
+INTU,1995-01-05,5.00573,5.10467,5.00573,5.10467
+INTU,1995-01-06,5.05037,5.14065,5.05037,5.14065
+INTU,1995-01-09,5.13178,5.14065,5.07768,5.14065
+INTU,1995-01-10,5.14065,5.15878,5.10467,5.15878
+INTU,1995-01-11,5.10467,5.15878,5.10467,5.15878
+INTU,1995-01-12,5.10467,5.17692,5.10467,5.11345
+INTU,1995-01-13,5.17692,5.21299,5.12271,5.21299
+INTU,1995-01-16,5.21299,5.27587,5.19445,5.19445
+INTU,1995-01-17,5.23053,5.24906,5.17692,5.23053
+INTU,1995-01-18,5.17692,5.23053,5.14065,5.19445
+INTU,1995-01-19,5.15878,5.15878,5.10467,5.14065
+INTU,1995-01-20,5.07768,5.09571,4.95162,5.00573
+INTU,1995-01-23,4.95162,5.00573,4.89752,5.00573
+INTU,1995-01-24,5.00573,5.02347,4.96966,4.9877
+INTU,1995-01-25,4.96966,4.9877,4.89752,4.9877
+INTU,1995-01-26,4.95162,5.02347,4.91565,4.96966
+INTU,1995-01-27,4.91565,4.96966,4.91565,4.96966
+INTU,1995-01-30,4.91565,4.95162,4.89752,4.93378
+INTU,1995-01-31,4.93378,4.95162,4.87948,4.95162
+INTU,1995-02-01,4.89752,4.95162,4.87948,4.95162
+INTU,1995-02-02,4.89752,4.95162,4.87948,4.91565
+INTU,1995-02-03,4.87948,4.95162,4.87948,4.94245
+INTU,1995-02-06,4.89752,4.96966,4.89752,4.96966
+INTU,1995-02-07,4.96966,4.96966,4.89752,4.95162
+INTU,1995-02-08,4.95162,5.02347,4.93378,4.96966
+INTU,1995-02-09,4.9877,5.02347,4.96966,5.00573
+INTU,1995-02-10,5.02347,5.29361,5.00573,5.15878
+INTU,1995-02-13,5.10467,5.12271,5.05944,5.10467
+INTU,1995-02-14,5.12271,5.14065,5.05944,5.14065
+INTU,1995-02-15,4.79836,4.91565,4.75342,4.91565
+INTU,1995-02-16,4.87948,4.93378,4.8437,4.85277
+INTU,1995-02-17,4.85277,4.85277,4.76239,4.82527
+INTU,1995-02-21,4.82527,4.82527,4.70848,4.70848
+INTU,1995-02-22,4.70848,4.82527,4.70848,4.82527
+INTU,1995-02-23,4.76239,4.8437,4.76239,4.8437
+INTU,1995-02-24,4.78073,4.93378,4.78073,4.93378
+INTU,1995-02-27,4.89752,4.95162,4.87948,4.95162
+INTU,1995-02-28,4.90658,4.96966,4.90658,4.96966
+INTU,1995-03-01,4.93378,5.00573,4.93378,4.96966
+INTU,1995-03-02,4.91565,5.00573,4.91565,4.96059
+INTU,1995-03-03,4.93378,5.02347,4.93378,5.02347
+INTU,1995-03-06,5.00573,5.05037,4.96966,5.05037
+INTU,1995-03-07,5.05037,5.17692,4.9877,5.17692
+INTU,1995-03-08,5.17692,5.27587,5.14065,5.21299
+INTU,1995-03-09,5.24906,5.27587,5.19445,5.27587
+INTU,1995-03-10,5.27587,5.32998,5.24906,5.32998
+INTU,1995-03-13,5.27587,5.38369,5.27587,5.38369
+INTU,1995-03-14,5.36575,5.75307,5.36575,5.66309
+INTU,1995-03-15,5.60898,5.66309,5.45603,5.50964
+INTU,1995-03-16,5.47357,5.55447,5.4377,5.55447
+INTU,1995-03-17,5.50964,5.64485,5.50964,5.55447
+INTU,1995-03-20,5.60898,5.66309,5.55447,5.62672
+INTU,1995-03-21,5.60898,5.68083,5.60898,5.66309
+INTU,1995-03-22,5.69896,5.69896,5.60898,5.66309
+INTU,1995-03-23,5.66309,5.85182,5.62672,5.81585
+INTU,1995-03-24,5.81585,5.85182,5.77968,5.85182
+INTU,1995-03-27,5.81585,5.85182,5.77968,5.85182
+INTU,1995-03-28,5.79791,5.90573,5.79791,5.85182
+INTU,1995-03-29,5.85182,5.92407,5.79791,5.85182
+INTU,1995-03-30,5.79791,5.85182,5.75307,5.81585
+INTU,1995-03-31,5.75307,5.85182,5.74371,5.85182
+INTU,1995-04-03,5.77968,5.81585,5.69896,5.75307
+INTU,1995-04-04,5.75307,5.75307,5.50964,5.62672
+INTU,1995-04-05,5.57261,5.59992,5.47357,5.55447
+INTU,1995-04-06,5.50107,5.57261,5.45603,5.50964
+INTU,1995-04-07,5.50964,5.50964,5.4377,5.50107
+INTU,1995-04-10,5.4377,5.59055,5.4377,5.57261
+INTU,1995-04-11,5.59055,5.60898,5.52787,5.59055
+INTU,1995-04-12,5.55447,5.59055,5.47357,5.50964
+INTU,1995-04-13,5.50964,5.52787,5.45603,5.52787
+INTU,1995-04-17,5.62672,5.92407,5.62672,5.83389
+INTU,1995-04-18,5.85182,5.85182,5.77968,5.77968
+INTU,1995-04-19,5.77968,5.83389,5.77968,5.81585
+INTU,1995-04-20,5.79791,5.81585,5.47357,5.72597
+INTU,1995-04-21,5.64485,5.74371,5.60898,5.68083
+INTU,1995-04-24,5.66309,6.26595,5.64485,6.26595
+INTU,1995-04-25,6.26595,6.47292,6.14907,6.28389
+INTU,1995-04-26,6.30202,6.30202,6.00488,6.23008
+INTU,1995-04-27,6.19401,6.26595,5.32998,5.45603
+INTU,1995-04-28,4.93378,5.24906,4.87948,5.07768
+INTU,1995-05-01,5.14065,5.32998,5.02347,5.25784
+INTU,1995-05-02,5.29361,5.30267,5.15878,5.15878
+INTU,1995-05-03,5.27587,5.34742,5.17692,5.27587
+INTU,1995-05-04,5.17692,5.30267,5.17692,5.30267
+INTU,1995-05-05,5.32998,5.38369,5.24906,5.37471
+INTU,1995-05-08,5.38369,5.40182,5.32998,5.34742
+INTU,1995-05-09,5.40182,5.40182,5.32998,5.37471
+INTU,1995-05-10,5.40182,5.59055,5.32998,5.55447
+INTU,1995-05-11,5.64485,5.66309,5.47357,5.55447
+INTU,1995-05-12,5.55447,5.62672,5.50107,5.55447
+INTU,1995-05-15,5.55447,5.66309,5.50964,5.66309
+INTU,1995-05-16,5.66309,5.72597,5.59055,5.69896
+INTU,1995-05-17,5.69896,6.00488,5.62672,5.77968
+INTU,1995-05-18,5.85182,5.85182,5.55447,5.59055
+INTU,1995-05-19,5.58198,5.59055,5.50964,5.59055
+INTU,1995-05-22,4.51975,4.72642,4.46514,4.65448
+INTU,1995-05-23,4.74446,4.8437,4.69065,4.82527
+INTU,1995-05-24,4.8437,4.93378,4.79836,4.83444
+INTU,1995-05-25,4.79836,4.85277,4.67251,4.82527
+INTU,1995-05-26,4.76239,4.82527,4.70848,4.72642
+INTU,1995-05-30,4.70848,4.78073,4.69065,4.71755
+INTU,1995-05-31,4.72642,4.74446,4.65448,4.74446
+INTU,1995-06-01,4.8437,4.8437,4.72642,4.78073
+INTU,1995-06-02,4.76239,4.85277,4.74446,4.79836
+INTU,1995-06-05,4.87948,4.96966,4.85277,4.93378
+INTU,1995-06-06,4.93378,4.96966,4.85277,4.87948
+INTU,1995-06-07,4.85277,4.93378,4.82527,4.87948
+INTU,1995-06-08,4.91565,4.9877,4.8437,4.97842
+INTU,1995-06-09,4.9877,5.15878,4.95162,5.07768
+INTU,1995-06-12,5.05037,5.14065,5.00573,5.07768
+INTU,1995-06-13,5.10467,5.14065,5.02347,5.09571
+INTU,1995-06-14,5.14065,5.29361,5.02347,5.28443
+INTU,1995-06-15,5.32998,5.50107,5.23053,5.38369
+INTU,1995-06-16,5.36575,5.74371,5.36575,5.64485
+INTU,1995-06-19,5.81585,5.86996,5.60898,5.86996
+INTU,1995-06-20,5.75307,6.07723,5.75307,5.81585
+INTU,1995-06-21,5.83389,5.83389,5.59055,5.74371
+INTU,1995-06-22,5.74371,5.86996,5.74371,5.86996
+INTU,1995-06-23,5.86996,5.86996,5.66309,5.69896
+INTU,1995-06-26,5.74371,5.74371,5.45603,5.57261
+INTU,1995-06-27,5.52787,5.62672,5.50107,5.5187
+INTU,1995-06-28,5.50964,5.59055,5.41986,5.47357
+INTU,1995-06-29,5.52787,5.62672,5.47357,5.60898
+INTU,1995-06-30,5.52787,5.69896,5.50964,5.69896
+INTU,1995-07-03,5.64485,5.72597,5.59055,5.66309
+INTU,1995-07-05,5.62672,5.74371,5.52787,5.67206
+INTU,1995-07-06,5.62672,5.74371,5.62672,5.69896
+INTU,1995-07-07,5.74371,5.85182,5.64485,5.80698
+INTU,1995-07-10,5.75307,5.83389,5.75307,5.77968
+INTU,1995-07-11,5.81585,5.95126,5.75307,5.83389
+INTU,1995-07-12,5.86996,5.96004,5.83389,5.86996
+INTU,1995-07-13,5.92407,6.35603,5.83389,6.23008
+INTU,1995-07-14,6.30202,6.64401,6.26595,6.42817
+INTU,1995-07-17,6.54506,6.54506,6.37417,6.41004
+INTU,1995-07-18,6.45498,6.52693,6.14907,6.19401
+INTU,1995-07-19,6.14907,6.17617,5.85182,6.02292
+INTU,1995-07-20,6.09466,6.09466,5.96004,6.02292
+INTU,1995-07-21,5.95126,6.05869,5.90573,5.97787
+INTU,1995-07-24,6.1133,6.24791,6.00488,6.20298
+INTU,1995-07-25,6.20298,6.49096,6.17617,6.45498
+INTU,1995-07-26,6.45498,6.5631,6.42817,6.42817
+INTU,1995-07-27,6.47292,6.58103,6.42817,6.5631
+INTU,1995-07-28,6.5631,6.62617,6.31966,6.41004
+INTU,1995-07-31,6.41004,6.49096,6.40098,6.47292
+INTU,1995-08-01,6.37417,6.52693,6.35603,6.50042
+INTU,1995-08-02,6.52693,6.64401,6.49096,6.49096
+INTU,1995-08-03,6.52693,6.71615,6.41004,6.59907
+INTU,1995-08-04,6.64401,6.71615,6.58103,6.62617
+INTU,1995-08-07,6.69821,6.73419,6.64401,6.69821
+INTU,1995-08-08,6.69821,6.73419,6.65288,6.68038
+INTU,1995-08-09,6.77016,6.77016,6.65288,6.71615
+INTU,1995-08-10,6.64401,6.71615,6.62617,6.64401
+INTU,1995-08-11,6.64401,6.71615,6.64401,6.65288
+INTU,1995-08-14,6.71615,6.71615,6.64401,6.68038
+INTU,1995-08-15,6.73419,6.73419,6.65288,6.73419
+INTU,1995-08-16,6.73419,6.75212,6.65288,6.65288
+INTU,1995-08-17,6.71615,6.75212,6.65288,6.73419
+INTU,1995-08-18,6.69821,6.77016,6.69821,6.71615
+INTU,1995-08-21,6.71615,6.77016,6.69821,6.75212
+INTU,1995-08-22,6.82427,6.82427,6.49096,6.68038
+INTU,1995-08-23,6.68038,6.78819,6.59907,6.75212
+INTU,1995-08-24,6.75212,6.75212,6.59907,6.71615
+INTU,1995-08-25,6.71615,6.71615,6.45498,6.5631
+INTU,1995-08-28,6.49096,6.59907,6.30202,6.30202
+INTU,1995-08-29,6.30202,6.41004,6.07723,6.09466
+INTU,1995-08-30,6.14907,6.23008,6.07723,6.23008
+INTU,1995-08-31,6.14907,6.5631,6.14907,6.45498
+INTU,1995-09-01,6.5631,6.5631,6.37417,6.38334
+INTU,1995-09-05,6.37417,6.45498,6.19401,6.30202
+INTU,1995-09-06,6.30202,6.37417,6.30202,6.30202
+INTU,1995-09-07,6.37417,6.41004,6.26595,6.40098
+INTU,1995-09-08,6.26595,6.64401,6.26595,6.64401
+INTU,1995-09-11,6.49096,6.64401,6.41004,6.5631
+INTU,1995-09-12,6.64401,6.64401,6.49096,6.54506
+INTU,1995-09-13,6.49096,6.59907,6.45498,6.49096
+INTU,1995-09-14,6.59907,7.39115,6.49096,7.04907
+INTU,1995-09-15,7.20233,7.2385,6.82427,6.87837
+INTU,1995-09-18,7.04907,7.39115,6.94125,7.28314
+INTU,1995-09-19,7.2385,7.6887,7.2385,7.6887
+INTU,1995-09-20,7.6887,7.6887,7.34632,7.44536
+INTU,1995-09-21,7.4634,7.6887,7.30995,7.6887
+INTU,1995-09-22,7.54451,7.73374,7.42723,7.6887
+INTU,1995-09-25,7.6887,7.6887,7.61646,7.61646
+INTU,1995-09-26,7.65233,7.76035,7.42723,7.50834
+INTU,1995-09-27,7.30995,7.4634,7.09422,7.20233
+INTU,1995-09-28,7.2385,7.34632,7.20233,7.20233
+INTU,1995-09-29,7.04907,7.20233,6.97723,7.04907
+INTU,1995-10-02,7.04907,7.20233,6.97723,7.09422
+INTU,1995-10-03,7.13049,7.13049,6.75212,6.78819
+INTU,1995-10-04,6.75212,6.82427,6.52693,6.59907
+INTU,1995-10-05,6.5631,6.97723,6.5631,6.75212
+INTU,1995-10-06,6.90538,7.04907,6.71615,6.77016
+INTU,1995-10-09,6.68038,6.78819,6.59907,6.64401
+INTU,1995-10-10,6.49096,6.71615,6.30202,6.64401
+INTU,1995-10-11,6.82427,7.2385,6.75212,7.04907
+INTU,1995-10-12,7.04907,7.42723,7.04907,7.18439
+INTU,1995-10-13,7.20233,7.30995,7.16626,7.22007
+INTU,1995-10-16,7.30995,7.30995,7.16626,7.28314
+INTU,1995-10-17,7.20233,7.34632,7.20233,7.32828
+INTU,1995-10-18,7.34632,8.32744,7.32828,8.06646
+INTU,1995-10-19,7.95844,9.08355,7.87734,8.47132
+INTU,1995-10-20,8.5886,8.69672,8.44471,8.51646
+INTU,1995-10-23,8.47132,8.63365,8.36391,8.51646
+INTU,1995-10-24,8.5886,9.53414,8.47132,9.00304
+INTU,1995-10-25,9.36924,9.67863,9.2644,9.56205
+INTU,1995-10-26,9.53414,9.82213,9.2644,9.82213
+INTU,1995-10-27,9.82213,10.4608,9.64376,10.2745
+INTU,1995-10-30,10.434,10.8017,10.3194,10.7209
+INTU,1995-10-31,10.8017,11.0657,10.695,10.8017
+INTU,1995-11-01,10.7209,11.8121,10.695,11.8121
+INTU,1995-11-02,12.0472,13.3954,11.8917,12.4149
+INTU,1995-11-03,12.6839,12.7477,11.558,12.0472
+INTU,1995-11-06,11.9665,12.2346,11.3986,11.558
+INTU,1995-11-07,11.2919,11.6227,10.5446,11.558
+INTU,1995-11-08,11.7035,12.1878,11.5948,11.83
+INTU,1995-11-09,12.1878,12.4149,11.9665,12.2346
+INTU,1995-11-10,12.2346,12.8653,12.0113,12.4598
+INTU,1995-11-13,12.7477,13.1662,12.2984,12.3442
+INTU,1995-11-14,12.2984,12.9082,12.0113,12.0472
+INTU,1995-11-15,12.1878,12.379,11.8469,12.0472
+INTU,1995-11-16,11.8917,12.2984,11.8061,12.115
+INTU,1995-11-17,12.2346,12.2346,11.9297,12.1528
+INTU,1995-11-20,12.1878,12.2984,10.9481,10.9939
+INTU,1995-11-21,10.8833,11.0279,10.0921,10.3194
+INTU,1995-11-22,10.8017,11.1733,10.6153,10.8395
+INTU,1995-11-24,10.9103,11.1733,10.7558,11.1076
+INTU,1995-11-27,11.253,11.4434,11.1454,11.1733
+INTU,1995-11-28,11.3358,12.379,11.2919,12.0472
+INTU,1995-11-29,12.1878,12.6053,11.9297,12.2984
+INTU,1995-11-30,12.2346,12.7935,12.0113,12.6053
+INTU,1995-12-01,12.2984,12.7109,12.2614,12.6421
+INTU,1995-12-04,12.7109,13.1662,12.6839,13.0536
+INTU,1995-12-05,13.0926,13.1662,12.4956,12.6839
+INTU,1995-12-06,12.7109,12.7109,11.3098,12.5046
+INTU,1995-12-07,12.4598,12.4598,11.7861,11.9665
+INTU,1995-12-08,12.0113,12.0761,11.3636,11.6656
+INTU,1995-12-11,11.6656,12.0761,11.558,11.8917
+INTU,1995-12-12,11.8469,11.8469,11.5948,11.6227
+INTU,1995-12-13,11.6656,11.8469,11.5948,11.6656
+INTU,1995-12-14,11.7035,11.7413,11.1076,11.1733
+INTU,1995-12-15,11.3636,11.4434,10.8833,11.0657
+INTU,1995-12-18,10.9103,10.9939,10.2097,10.2097
+INTU,1995-12-19,10.3552,11.3636,10.0921,11.2919
+INTU,1995-12-20,11.3986,11.3986,10.9939,11.0657
+INTU,1995-12-21,11.1076,11.5121,11.1076,11.4762
+INTU,1995-12-22,11.3358,11.8469,11.3358,11.7035
+INTU,1995-12-26,11.7035,11.7413,11.6227,11.6477
+INTU,1995-12-27,11.7413,11.7413,11.558,11.6845
+INTU,1995-12-28,11.4434,11.5121,11.3098,11.3636
+INTU,1995-12-29,11.3358,11.7413,10.9939,11.7035
+INTU,1996-01-02,11.7035,11.7035,11.1454,11.253
+INTU,1996-01-03,11.1076,11.3986,10.7209,10.7209
+INTU,1996-01-04,10.695,10.7638,9.86697,10.2097
+INTU,1996-01-05,9.93871,10.1261,9.7145,10.0921
+INTU,1996-01-08,10.0921,10.1261,9.90284,9.90284
+INTU,1996-01-09,9.93871,9.98354,8.69672,8.92262
+INTU,1996-01-10,8.89591,9.4913,8.47132,8.65198
+INTU,1996-01-11,9.03941,9.34502,8.89591,9.30895
+INTU,1996-01-12,9.30895,10.1829,8.74166,9.82213
+INTU,1996-01-15,9.76135,9.76135,8.77803,9.03941
+INTU,1996-01-16,9.2644,9.41577,8.63365,9.21179
+INTU,1996-01-17,8.77803,8.81391,7.6887,7.99461
+INTU,1996-01-18,8.06646,8.36391,7.4634,8.139
+INTU,1996-01-19,8.40864,8.40864,7.73374,8.18355
+INTU,1996-01-22,8.29186,8.63365,8.139,8.55233
+INTU,1996-01-23,8.66065,9.03941,8.44471,8.77803
+INTU,1996-01-24,8.89591,9.00304,8.44471,8.66065
+INTU,1996-01-25,8.66065,8.85974,8.55233,8.66065
+INTU,1996-01-26,8.63365,8.85974,8.51646,8.74166
+INTU,1996-01-29,8.85974,8.89591,8.44471,8.44471
+INTU,1996-01-30,8.69672,9.67863,8.66065,9.36924
+INTU,1996-01-31,9.2644,9.7145,9.00304,9.24617
+INTU,1996-02-01,9.19286,9.22963,8.96637,9.14593
+INTU,1996-02-02,9.19286,9.93871,9.19286,9.86697
+INTU,1996-02-05,9.86697,10.2466,9.59693,10.0105
+INTU,1996-02-06,9.98354,10.2466,9.79622,10.0264
+INTU,1996-02-07,9.67863,10.0105,9.64376,9.76135
+INTU,1996-02-08,9.64376,9.82213,9.2644,9.53414
+INTU,1996-02-09,9.45334,9.45334,8.81391,8.81391
+INTU,1996-02-12,8.92262,9.03941,8.63365,8.66065
+INTU,1996-02-13,8.47132,8.69672,8.24692,8.47132
+INTU,1996-02-14,8.51646,8.5886,8.06646,8.40864
+INTU,1996-02-15,8.32744,8.32744,7.99461,8.29186
+INTU,1996-02-16,8.24692,8.55233,8.18355,8.47132
+INTU,1996-02-20,8.40864,9.22963,8.36391,9.14593
+INTU,1996-02-21,9.14593,9.59693,9.08355,9.53414
+INTU,1996-02-22,9.59693,10.3871,9.56205,10.144
+INTU,1996-02-23,10.2466,10.434,9.4913,9.93871
+INTU,1996-02-26,9.82213,10.0443,9.45334,9.53414
+INTU,1996-02-27,9.56205,9.86697,9.36924,9.79622
+INTU,1996-02-28,9.76135,10.1639,9.56205,9.7145
+INTU,1996-02-29,9.4913,10.434,9.45334,10.0105
+INTU,1996-03-01,8.21065,8.44471,7.34632,7.57161
+INTU,1996-03-04,7.65233,7.6887,6.71615,6.73419
+INTU,1996-03-05,6.71615,6.78819,6.30202,6.45498
+INTU,1996-03-06,6.59907,6.94125,6.45498,6.71615
+INTU,1996-03-07,6.75212,6.82427,6.49096,6.5631
+INTU,1996-03-08,6.30202,6.86005,6.14907,6.78819
+INTU,1996-03-11,6.78819,7.4634,6.75212,7.37352
+INTU,1996-03-12,7.2385,7.76035,7.13049,7.61646
+INTU,1996-03-13,7.76035,8.06646,7.54451,7.99461
+INTU,1996-03-14,8.10273,8.18355,7.61646,7.6887
+INTU,1996-03-15,7.76035,7.99461,7.65233,7.76035
+INTU,1996-03-18,7.65233,7.73374,6.97723,7.28314
+INTU,1996-03-19,7.2385,7.4634,7.20233,7.34632
+INTU,1996-03-20,7.30995,7.34632,6.86005,7.09422
+INTU,1996-03-21,7.13049,7.30995,6.97723,7.04907
+INTU,1996-03-22,7.30995,7.42723,7.16626,7.28314
+INTU,1996-03-25,7.34632,7.39115,6.97723,7.0129
+INTU,1996-03-26,6.90538,7.20233,6.71615,7.13049
+INTU,1996-03-27,7.09422,7.16626,6.86005,7.0129
+INTU,1996-03-28,7.0129,7.0129,6.75212,6.82427
+INTU,1996-03-29,6.82427,6.97723,6.71615,6.75212
+INTU,1996-04-01,6.82427,6.97723,6.78819,6.94125
+INTU,1996-04-02,7.0129,7.30995,6.94125,7.20233
+INTU,1996-04-03,7.20233,7.30995,7.0129,7.16626
+INTU,1996-04-04,7.20233,7.20233,6.94125,7.04907
+INTU,1996-04-08,6.75212,7.20233,6.59907,7.18439
+INTU,1996-04-09,7.2385,7.28314,6.75212,6.78819
+INTU,1996-04-10,6.71615,7.16626,6.64401,6.78819
+INTU,1996-04-11,6.82427,7.04907,6.64401,6.94125
+INTU,1996-04-12,7.04907,7.04907,6.71615,6.90538
+INTU,1996-04-15,6.90538,7.09422,6.59907,7.04907
+INTU,1996-04-16,7.16626,7.16626,6.94125,7.04907
+INTU,1996-04-17,7.09422,7.13049,6.86005,6.86005
+INTU,1996-04-18,6.90538,7.13049,6.90538,7.13049
+INTU,1996-04-19,7.13049,7.16626,7.04907,7.09422
+INTU,1996-04-22,7.16626,7.42723,7.13049,7.37352
+INTU,1996-04-23,7.39115,7.39115,7.20233,7.2385
+INTU,1996-04-24,7.28314,7.30995,7.16626,7.2385
+INTU,1996-04-25,7.2385,7.2385,7.0129,7.2385
+INTU,1996-04-26,7.28314,7.87734,7.13049,7.79652
+INTU,1996-04-29,7.76035,7.84136,7.42723,7.73374
+INTU,1996-04-30,7.73374,7.87734,7.65233,7.79652
+INTU,1996-05-01,7.79652,8.21065,7.73374,8.18355
+INTU,1996-05-02,8.21065,8.21065,7.65233,7.65233
+INTU,1996-05-03,7.76035,8.21065,7.6887,8.139
+INTU,1996-05-06,8.139,8.21065,7.87734,8.06646
+INTU,1996-05-07,8.06646,8.36391,7.79652,8.32744
+INTU,1996-05-08,8.24692,8.29186,7.84136,8.04852
+INTU,1996-05-09,8.02162,8.21065,7.6887,7.73374
+INTU,1996-05-10,7.87734,7.91371,7.6887,7.79652
+INTU,1996-05-13,7.84136,8.21065,7.76035,8.139
+INTU,1996-05-14,8.139,8.32744,8.02162,8.24692
+INTU,1996-05-15,8.18355,8.32744,8.10273,8.18355
+INTU,1996-05-16,8.18355,8.29186,8.10273,8.24692
+INTU,1996-05-17,8.24692,8.29186,8.21065,8.21065
+INTU,1996-05-20,8.18355,8.22868,7.99461,8.02162
+INTU,1996-05-21,7.99461,8.06646,7.91371,8.02162
+INTU,1996-05-22,8.06646,8.10273,7.95844,7.95844
+INTU,1996-05-23,7.95844,8.02162,7.87734,7.95844
+INTU,1996-05-24,7.95844,7.95844,7.65233,7.6887
+INTU,1996-05-28,7.76035,7.76035,7.42723,7.4634
+INTU,1996-05-29,7.50834,7.54451,7.2385,7.2385
+INTU,1996-05-30,7.34632,7.54451,7.28314,7.44536
+INTU,1996-05-31,7.61646,7.95844,7.57161,7.79652
+INTU,1996-06-03,7.87734,7.87734,7.65233,7.6887
+INTU,1996-06-04,7.76035,7.76035,7.61646,7.6887
+INTU,1996-06-05,7.73374,7.84136,7.61646,7.79652
+INTU,1996-06-06,7.84136,7.95844,7.50834,7.50834
+INTU,1996-06-07,7.2385,7.73374,7.20233,7.6887
+INTU,1996-06-10,7.65233,7.87734,7.65233,7.79652
+INTU,1996-06-11,7.76035,8.10273,7.76035,7.99461
+INTU,1996-06-12,8.10273,8.21065,7.91371,8.02162
+INTU,1996-06-13,7.95844,8.06646,7.73374,7.91371
+INTU,1996-06-14,7.99461,8.10273,7.87734,8.00349
+INTU,1996-06-17,8.10273,8.10273,7.95844,8.01245
+INTU,1996-06-18,7.95844,8.06646,7.87734,7.87734
+INTU,1996-06-19,7.91371,7.91371,7.42723,7.4366
+INTU,1996-06-20,7.42723,7.57161,7.20233,7.39115
+INTU,1996-06-21,7.39115,7.50834,7.30127,7.34632
+INTU,1996-06-24,7.42723,7.42723,7.28314,7.34632
+INTU,1996-06-25,7.34632,7.42723,7.2385,7.2385
+INTU,1996-06-26,7.2385,7.28314,6.71615,6.80613
+INTU,1996-06-27,6.78819,6.86005,6.52693,6.78819
+INTU,1996-06-28,6.82427,7.20233,6.78819,7.09422
+INTU,1996-07-01,7.09422,7.39115,6.97723,7.34632
+INTU,1996-07-02,7.28314,7.34632,7.20233,7.30995
+INTU,1996-07-03,7.28314,7.34632,7.13049,7.13049
+INTU,1996-07-05,6.97723,7.04907,6.86005,6.86005
+INTU,1996-07-08,6.86005,6.94125,6.68038,6.68038
+INTU,1996-07-09,6.78819,6.78819,6.41004,6.49096
+INTU,1996-07-10,6.49096,6.49096,6.19401,6.45498
+INTU,1996-07-11,6.41004,6.49096,5.92407,6.1133
+INTU,1996-07-12,6.14907,6.23008,5.59055,5.69896
+INTU,1996-07-15,5.66309,5.69896,4.95162,5.14065
+INTU,1996-07-16,5.10467,5.29361,4.76239,5.15878
+INTU,1996-07-17,5.36575,5.62672,5.24906,5.4377
+INTU,1996-07-18,5.47357,5.77968,5.32998,5.68083
+INTU,1996-07-19,5.66309,5.66309,5.36575,5.40182
+INTU,1996-07-22,5.4377,5.4377,5.02347,5.17692
+INTU,1996-07-23,5.24906,5.32998,4.91565,5.02347
+INTU,1996-07-24,4.8437,5.36575,4.79836,5.24906
+INTU,1996-07-25,5.29361,5.69896,5.21299,5.59055
+INTU,1996-07-26,5.55447,5.74371,5.50964,5.62672
+INTU,1996-07-29,5.59055,5.62672,5.40182,5.41069
+INTU,1996-07-30,5.50964,5.50964,5.24906,5.36575
+INTU,1996-07-31,5.29361,5.36575,5.21299,5.24906
+INTU,1996-08-01,5.21299,5.4377,5.21299,5.32101
+INTU,1996-08-02,5.36575,5.62672,5.32998,5.55447
+INTU,1996-08-05,5.62672,6.1133,5.55447,6.04096
+INTU,1996-08-06,6.04096,6.23008,5.96004,6.07723
+INTU,1996-08-07,6.14907,6.14907,5.77968,6.02292
+INTU,1996-08-08,6.00488,6.1133,5.85182,5.96004
+INTU,1996-08-09,5.96004,6.04096,5.88799,5.96004
+INTU,1996-08-12,5.88799,5.96004,5.77968,5.85182
+INTU,1996-08-13,5.85182,5.96004,5.77968,5.81585
+INTU,1996-08-14,5.81585,5.92407,5.69896,5.85182
+INTU,1996-08-15,5.85182,5.85182,5.74371,5.74371
+INTU,1996-08-16,5.81585,5.85182,5.55447,5.59055
+INTU,1996-08-19,5.62672,5.62672,5.47357,5.50964
+INTU,1996-08-20,5.50964,5.62672,5.50964,5.50964
+INTU,1996-08-21,5.59055,5.59055,5.47357,5.59055
+INTU,1996-08-22,5.50964,5.92407,5.50964,5.92407
+INTU,1996-08-23,5.92407,6.00488,5.74371,5.77968
+INTU,1996-08-26,5.74371,5.77968,5.50964,5.50964
+INTU,1996-08-27,5.55447,5.69896,5.50964,5.66309
+INTU,1996-08-28,5.66309,5.85182,5.59055,5.77968
+INTU,1996-08-29,5.74371,5.77968,5.55447,5.59055
+INTU,1996-08-30,5.62672,5.62672,5.47357,5.47357
+INTU,1996-09-03,5.32998,5.50964,5.29361,5.4377
+INTU,1996-09-04,5.17692,5.17692,4.87948,4.87948
+INTU,1996-09-05,4.76239,4.9877,4.76239,4.8437
+INTU,1996-09-06,4.95162,4.9877,4.79836,4.8437
+INTU,1996-09-09,4.91565,4.91565,4.79836,4.87948
+INTU,1996-09-10,4.8437,4.87948,4.50102,4.51975
+INTU,1996-09-11,4.53729,4.53729,4.08729,4.31269
+INTU,1996-09-12,4.27662,4.3933,4.24055,4.27662
+INTU,1996-09-13,4.31269,4.60913,4.31269,4.51975
+INTU,1996-09-16,4.60913,4.91565,4.57336,4.8437
+INTU,1996-09-17,5.05037,5.05944,4.79836,4.95162
+INTU,1996-09-18,4.95162,4.95162,4.8437,4.91565
+INTU,1996-09-19,4.91565,4.91565,4.65448,4.76239
+INTU,1996-09-20,4.65448,4.79836,4.53729,4.60913
+INTU,1996-09-23,4.57336,4.57336,4.42897,4.57336
+INTU,1996-09-24,4.57336,4.8437,4.46514,4.65448
+INTU,1996-09-25,4.69065,4.95162,4.60913,4.87948
+INTU,1996-09-26,4.87948,5.14065,4.76239,5.07768
+INTU,1996-09-27,5.05944,5.17692,4.87948,4.9877
+INTU,1996-09-30,4.87948,4.91565,4.65448,4.72642
+INTU,1996-10-01,4.65448,4.8437,4.65448,4.72642
+INTU,1996-10-02,4.79836,4.79836,4.65448,4.67251
+INTU,1996-10-03,4.65448,4.69065,4.57336,4.57336
+INTU,1996-10-04,4.57336,4.72642,4.57336,4.72642
+INTU,1996-10-07,4.69065,4.72642,4.60057,4.60913
+INTU,1996-10-08,4.60913,4.69065,4.48348,4.50102
+INTU,1996-10-09,4.53729,4.60913,4.42897,4.50102
+INTU,1996-10-10,4.57336,4.65448,4.46514,4.50102
+INTU,1996-10-11,4.57336,4.57336,4.46514,4.53729
+INTU,1996-10-14,4.53729,4.53729,4.3933,4.46514
+INTU,1996-10-15,4.50102,4.53729,4.24055,4.27662
+INTU,1996-10-16,4.31269,4.31269,4.12336,4.24911
+INTU,1996-10-17,4.24055,4.27662,3.88013,3.89835
+INTU,1996-10-18,3.9433,4.31269,3.89835,4.24055
+INTU,1996-10-21,4.42897,4.50102,4.27662,4.29436
+INTU,1996-10-22,4.34866,4.3933,4.12336,4.15953
+INTU,1996-10-23,4.12336,4.3933,4.12336,4.31269
+INTU,1996-10-24,4.42897,4.42897,4.20448,4.20448
+INTU,1996-10-25,4.27662,4.27662,4.20448,4.20448
+INTU,1996-10-28,4.20448,4.24055,4.08729,4.12336
+INTU,1996-10-29,4.12336,4.15953,4.08729,4.10542
+INTU,1996-10-30,4.12336,4.12336,3.9433,4.08729
+INTU,1996-10-31,4.08729,4.15953,3.9433,4.05141
+INTU,1996-11-01,4.01544,4.05141,3.9433,4.03318
+INTU,1996-11-04,3.97917,4.10542,3.97917,4.10542
+INTU,1996-11-05,4.15953,4.57336,4.15953,4.42897
+INTU,1996-11-06,4.46514,5.62672,4.42897,5.47357
+INTU,1996-11-07,5.40182,5.4377,4.95162,5.05037
+INTU,1996-11-08,4.9877,5.69896,4.9877,5.47357
+INTU,1996-11-11,5.47357,5.55447,5.21299,5.52787
+INTU,1996-11-12,5.50964,5.55447,5.27587,5.38369
+INTU,1996-11-13,5.38369,5.38369,5.17692,5.21299
+INTU,1996-11-14,5.24906,5.32998,5.21299,5.29361
+INTU,1996-11-15,5.32998,5.59055,5.30267,5.40182
+INTU,1996-11-18,5.50964,5.77968,5.4377,5.69896
+INTU,1996-11-19,5.69896,5.69896,5.52787,5.55447
+INTU,1996-11-20,5.52787,6.04096,5.52787,5.96004
+INTU,1996-11-21,6.00488,6.04096,5.62672,5.69896
+INTU,1996-11-22,5.4377,5.47357,5.21299,5.32998
+INTU,1996-11-25,5.29361,5.50964,5.21299,5.40182
+INTU,1996-11-26,5.50964,5.50964,5.17692,5.36575
+INTU,1996-11-27,5.34742,5.50107,5.34742,5.4377
+INTU,1996-11-29,5.4377,5.4377,5.36575,5.36575
+INTU,1996-12-02,5.4377,5.4377,5.21299,5.32998
+INTU,1996-12-03,5.40182,5.47357,5.17692,5.24906
+INTU,1996-12-04,5.24906,5.29361,5.21299,5.21299
+INTU,1996-12-05,5.24906,5.29361,5.14065,5.24906
+INTU,1996-12-06,5.02347,5.24906,5.02347,5.15878
+INTU,1996-12-09,5.14065,5.21299,4.91565,5.12271
+INTU,1996-12-10,5.05944,5.14065,4.85277,4.87948
+INTU,1996-12-11,4.76239,4.91565,4.72642,4.76239
+INTU,1996-12-12,4.79836,4.8437,4.50102,4.50102
+INTU,1996-12-13,4.50102,5.36575,4.48348,5.05037
+INTU,1996-12-16,5.15878,5.32998,4.93378,4.9877
+INTU,1996-12-17,4.95162,5.10467,4.79836,4.87948
+INTU,1996-12-18,4.9877,4.9877,4.8437,4.9877
+INTU,1996-12-19,5.02347,5.21299,4.91565,5.10467
+INTU,1996-12-20,5.19445,5.21299,4.9877,5.05944
+INTU,1996-12-23,5.05944,5.05944,4.65448,4.79836
+INTU,1996-12-24,4.72642,4.91565,4.72642,4.91565
+INTU,1996-12-26,4.87948,4.9877,4.79836,4.91565
+INTU,1996-12-27,4.8437,4.91565,4.76239,4.79836
+INTU,1996-12-30,4.79836,4.87948,4.72642,4.76239
+INTU,1996-12-31,4.76239,4.87948,4.65448,4.72642
+INTU,1997-01-02,4.79836,4.79836,4.65448,4.72642
+INTU,1997-01-03,4.8437,4.85277,4.76239,4.8437
+INTU,1997-01-06,4.79836,5.10467,4.76239,4.93378
+INTU,1997-01-07,4.91565,5.40182,4.91565,5.32998
+INTU,1997-01-08,5.40182,5.50107,5.17692,5.24906
+INTU,1997-01-09,5.32998,5.47357,5.24906,5.36575
+INTU,1997-01-10,5.29361,5.55447,5.21299,5.4377
+INTU,1997-01-13,5.50964,5.50964,5.24906,5.24906
+INTU,1997-01-14,5.29361,5.32998,5.21299,5.29361
+INTU,1997-01-15,5.21299,5.29361,5.10467,5.19445
+INTU,1997-01-16,5.24906,5.29361,5.14065,5.21299
+INTU,1997-01-17,5.19445,5.29361,5.17692,5.24906
+INTU,1997-01-20,5.29361,5.29361,5.10467,5.17692
+INTU,1997-01-21,5.17692,5.29361,5.10467,5.17692
+INTU,1997-01-22,5.14065,5.23053,5.02347,5.10467
+INTU,1997-01-23,5.02347,5.12271,4.72642,4.72642
+INTU,1997-01-24,4.76239,4.95162,4.69065,4.78073
+INTU,1997-01-27,4.87948,4.87948,4.50102,4.57336
+INTU,1997-01-28,4.69065,4.69065,4.08729,4.20448
+INTU,1997-01-29,4.27662,4.50102,4.24055,4.37536
+INTU,1997-01-30,4.37536,4.3933,4.15953,4.27662
+INTU,1997-01-31,4.31269,4.46514,4.17697,4.3933
+INTU,1997-02-03,4.42897,4.44781,4.24055,4.25818
+INTU,1997-02-04,4.29436,4.29436,4.10542,4.22231
+INTU,1997-02-05,4.24055,4.24055,3.80827,3.92546
+INTU,1997-02-06,4.05141,4.08729,3.9433,4.01544
+INTU,1997-02-07,4.10542,4.10542,4.03318,4.03318
+INTU,1997-02-10,4.08729,4.20448,4.03318,4.15047
+INTU,1997-02-11,4.12336,4.20448,3.72727,3.92546
+INTU,1997-02-12,3.9433,4.20448,3.92546,4.15953
+INTU,1997-02-13,4.20448,4.37536,4.15953,4.29436
+INTU,1997-02-14,4.33033,4.33033,4.15953,4.20448
+INTU,1997-02-18,4.24055,4.24055,4.01544,4.01544
+INTU,1997-02-19,4.06925,4.06925,3.89835,3.95217
+INTU,1997-02-20,3.97917,3.97917,3.80827,3.89835
+INTU,1997-02-21,3.86218,3.86218,3.65532,3.70923
+INTU,1997-02-24,3.65532,3.99731,3.63699,3.79004
+INTU,1997-02-25,3.79004,3.89835,3.7722,3.84415
+INTU,1997-02-26,3.89835,3.9433,3.79004,3.82641
+INTU,1997-02-27,3.86218,4.05141,3.80827,3.80827
+INTU,1997-02-28,3.52907,3.84415,3.13288,3.39405
+INTU,1997-03-03,3.37601,3.44786,3.20502,3.33118
+INTU,1997-03-04,3.41188,3.44786,3.16885,3.30407
+INTU,1997-03-05,3.34014,3.44786,3.241,3.37601
+INTU,1997-03-06,3.39405,3.41188,3.30407,3.30407
+INTU,1997-03-07,3.3218,3.39405,3.25933,3.28613
+INTU,1997-03-10,3.34014,3.41188,3.25933,3.39405
+INTU,1997-03-11,3.37601,3.39405,3.28613,3.3218
+INTU,1997-03-12,3.35817,3.43032,3.241,3.25933
+INTU,1997-03-13,3.3218,3.41188,3.241,3.37601
+INTU,1997-03-14,3.44786,3.51134,3.30407,3.37601
+INTU,1997-03-17,3.3218,3.52907,3.30407,3.44786
+INTU,1997-03-18,3.51134,3.51134,3.41188,3.46609
+INTU,1997-03-19,3.44786,3.61028,3.39405,3.52907
+INTU,1997-03-20,3.60092,3.75427,3.493,3.71799
+INTU,1997-03-21,3.44786,3.92546,3.44786,3.89835
+INTU,1997-03-24,3.86218,3.92546,3.70006,3.79004
+INTU,1997-03-25,3.82641,3.82641,3.65532,3.70006
+INTU,1997-03-26,3.70006,3.82641,3.65532,3.82641
+INTU,1997-03-27,3.80827,3.86218,3.54751,3.56464
+INTU,1997-03-31,3.60092,3.63699,3.44786,3.493
+INTU,1997-04-01,3.44786,3.51134,3.28613,3.33118
+INTU,1997-04-02,3.35817,3.52907,3.3218,3.46609
+INTU,1997-04-03,3.44786,3.52907,3.37601,3.51134
+INTU,1997-04-04,3.51134,3.63699,3.41188,3.56464
+INTU,1997-04-07,3.65532,3.7722,3.52907,3.60092
+INTU,1997-04-08,3.60092,3.70923,3.52907,3.70923
+INTU,1997-04-09,3.63699,3.70923,3.37601,3.44786
+INTU,1997-04-10,3.44786,3.56464,3.41188,3.41188
+INTU,1997-04-11,3.39405,3.39405,3.3218,3.33118
+INTU,1997-04-14,3.3218,3.43032,3.3218,3.41188
+INTU,1997-04-15,3.43032,3.52907,3.35817,3.35817
+INTU,1997-04-16,3.35817,3.39405,3.3218,3.33118
+INTU,1997-04-17,3.3218,3.46609,3.3218,3.41188
+INTU,1997-04-18,3.493,3.493,3.34014,3.34014
+INTU,1997-04-21,3.3218,3.35817,3.241,3.25933
+INTU,1997-04-22,3.22316,3.34014,3.18699,3.34014
+INTU,1997-04-23,3.34014,3.41188,3.241,3.25933
+INTU,1997-04-24,3.30407,3.46609,3.25933,3.37601
+INTU,1997-04-25,3.37601,3.37601,3.22316,3.22316
+INTU,1997-04-28,3.25933,3.28613,3.20502,3.28613
+INTU,1997-04-29,3.30407,3.41188,3.28613,3.37601
+INTU,1997-04-30,3.34014,3.37601,3.30407,3.3218
+INTU,1997-05-01,3.3218,3.35817,3.28613,3.3218
+INTU,1997-05-02,3.34014,3.43032,3.30407,3.35817
+INTU,1997-05-05,3.43032,3.63699,3.37601,3.60092
+INTU,1997-05-06,3.61925,3.61925,3.39405,3.51134
+INTU,1997-05-07,3.493,3.56464,3.43032,3.493
+INTU,1997-05-08,3.44786,3.61925,3.41188,3.46609
+INTU,1997-05-09,3.493,3.67316,3.43032,3.56464
+INTU,1997-05-12,3.63699,3.82641,3.60092,3.75427
+INTU,1997-05-13,3.75427,3.7722,3.52907,3.60092
+INTU,1997-05-14,3.60092,3.63699,3.54751,3.59234
+INTU,1997-05-15,3.58348,4.15953,3.58348,4.06925
+INTU,1997-05-16,3.88013,4.31269,3.88013,4.15953
+INTU,1997-05-19,4.17697,4.20448,3.80827,3.89835
+INTU,1997-05-20,3.92546,4.27662,3.79004,4.24055
+INTU,1997-05-21,4.25818,4.3933,4.24055,4.27662
+INTU,1997-05-22,4.29436,4.29436,4.01544,4.12336
+INTU,1997-05-23,4.15047,4.15047,3.97917,4.06925
+INTU,1997-05-27,4.06925,4.34866,4.05141,4.25818
+INTU,1997-05-28,4.27662,4.33033,4.12336,4.25818
+INTU,1997-05-29,4.29436,4.31269,4.05141,4.06925
+INTU,1997-05-30,3.52907,4.12336,3.493,4.06925
+INTU,1997-06-02,4.08729,4.27662,4.05141,4.10542
+INTU,1997-06-03,4.08729,4.10542,3.89835,3.92546
+INTU,1997-06-04,3.92546,3.92546,3.72727,3.86218
+INTU,1997-06-05,3.86218,4.03318,3.86218,4.01544
+INTU,1997-06-06,4.01544,4.01544,3.9433,3.97917
+INTU,1997-06-09,3.97917,3.99731,3.86218,3.88013
+INTU,1997-06-10,3.88013,3.9433,3.63699,3.75427
+INTU,1997-06-11,3.52907,3.86218,3.52907,3.67316
+INTU,1997-06-12,3.72727,3.79004,3.56464,3.65532
+INTU,1997-06-13,3.67316,3.70006,3.493,3.65532
+INTU,1997-06-16,3.70006,3.80827,3.61925,3.75427
+INTU,1997-06-17,3.75427,3.89835,3.70006,3.86218
+INTU,1997-06-18,3.86218,3.97917,3.75427,3.79004
+INTU,1997-06-19,3.80827,3.88013,3.75427,3.86218
+INTU,1997-06-20,3.80827,3.88013,3.72727,3.75427
+INTU,1997-06-23,3.75427,3.75427,3.56464,3.59234
+INTU,1997-06-24,3.67316,3.70006,3.43032,3.54751
+INTU,1997-06-25,3.51134,3.54751,3.44786,3.493
+INTU,1997-06-26,3.51134,3.65532,3.46609,3.56464
+INTU,1997-06-27,3.56464,3.56464,3.39405,3.44786
+INTU,1997-06-30,3.43032,3.51134,3.41188,3.44786
+INTU,1997-07-01,3.44786,3.65532,3.41188,3.60092
+INTU,1997-07-02,3.61925,3.7722,3.60092,3.63699
+INTU,1997-07-03,3.67316,3.70923,3.61925,3.61925
+INTU,1997-07-07,3.75427,3.7722,3.67316,3.68222
+INTU,1997-07-08,3.7453,3.79004,3.70923,3.75427
+INTU,1997-07-09,3.80827,3.80827,3.62811,3.64625
+INTU,1997-07-10,3.70006,3.82641,3.56464,3.65532
+INTU,1997-07-11,3.65532,3.70923,3.52907,3.67316
+INTU,1997-07-14,3.65532,3.82641,3.65532,3.75427
+INTU,1997-07-15,3.7722,3.79004,3.68222,3.75427
+INTU,1997-07-16,3.75427,3.79004,3.65532,3.75427
+INTU,1997-07-17,3.72727,3.72727,3.65532,3.70006
+INTU,1997-07-18,3.75427,3.75427,3.63699,3.67316
+INTU,1997-07-21,3.65532,3.70923,3.61925,3.67316
+INTU,1997-07-22,3.67316,3.7722,3.65532,3.75427
+INTU,1997-07-23,3.75427,3.79004,3.58348,3.61925
+INTU,1997-07-24,3.61925,3.79004,3.58348,3.70006
+INTU,1997-07-25,3.70923,3.72727,3.61925,3.67316
+INTU,1997-07-28,3.65532,3.70923,3.58348,3.63699
+INTU,1997-07-29,3.62811,3.67316,3.58348,3.59234
+INTU,1997-07-30,3.60092,3.7722,3.60092,3.75427
+INTU,1997-07-31,3.79004,3.89835,3.75427,3.78137
+INTU,1997-08-01,3.7722,4.08729,3.7722,4.05141
+INTU,1997-08-04,4.06925,4.37536,4.06925,4.20448
+INTU,1997-08-05,4.20448,4.22231,4.08729,4.13223
+INTU,1997-08-06,4.15953,4.27662,4.08729,4.26725
+INTU,1997-08-07,4.27662,4.34866,4.22231,4.31269
+INTU,1997-08-08,4.29436,4.29436,4.06925,4.12336
+INTU,1997-08-11,4.15047,4.15047,4.01544,4.08729
+INTU,1997-08-12,4.12336,4.24055,3.9433,3.95217
+INTU,1997-08-13,4.06925,4.08729,3.95217,4.05141
+INTU,1997-08-14,4.05141,4.05141,3.86218,3.88013
+INTU,1997-08-15,3.95217,3.95217,3.72727,3.72727
+INTU,1997-08-18,3.79004,3.79004,3.54751,3.70006
+INTU,1997-08-19,3.70923,3.79004,3.67316,3.70006
+INTU,1997-08-20,3.67316,3.72727,3.63699,3.64625
+INTU,1997-08-21,3.65532,3.65532,3.55617,3.60092
+INTU,1997-08-22,3.58348,3.61925,3.54751,3.58348
+INTU,1997-08-25,3.60092,3.70006,3.58348,3.62811
+INTU,1997-08-26,3.62811,3.63699,3.58348,3.60092
+INTU,1997-08-27,3.61028,3.61925,3.58348,3.61028
+INTU,1997-08-28,3.67316,4.22231,3.67316,4.20448
+INTU,1997-08-29,4.10542,4.15047,3.92546,3.92546
+INTU,1997-09-02,3.95217,4.20448,3.9433,4.1953
+INTU,1997-09-03,4.20448,4.33033,4.15047,4.29436
+INTU,1997-09-04,4.08729,4.15953,3.7722,3.85362
+INTU,1997-09-05,3.89835,3.92546,3.79004,3.85362
+INTU,1997-09-08,3.88013,3.88013,3.72727,3.7722
+INTU,1997-09-09,3.79004,3.80827,3.75427,3.80827
+INTU,1997-09-10,3.79004,3.80827,3.65532,3.70006
+INTU,1997-09-11,3.70923,3.75427,3.65532,3.70006
+INTU,1997-09-12,3.70923,3.81715,3.70006,3.78137
+INTU,1997-09-15,3.80827,3.92546,3.75427,3.80827
+INTU,1997-09-16,3.86218,3.89835,3.80827,3.89835
+INTU,1997-09-17,3.92546,4.01544,3.88013,3.88013
+INTU,1997-09-18,3.89835,3.99731,3.84415,3.9433
+INTU,1997-09-19,3.9433,4.08729,3.90703,4.01544
+INTU,1997-09-22,4.06925,4.79836,4.01544,4.70848
+INTU,1997-09-23,4.60057,4.69065,4.3933,4.60913
+INTU,1997-09-24,4.58253,5.00573,4.42897,4.87948
+INTU,1997-09-25,4.8437,4.93378,4.57336,4.65448
+INTU,1997-09-26,4.67251,4.8437,4.65448,4.74446
+INTU,1997-09-29,4.79836,5.07768,4.69065,5.07768
+INTU,1997-09-30,4.95162,5.14065,4.79836,4.79836
+INTU,1997-10-01,4.82527,4.87948,4.57336,4.69065
+INTU,1997-10-02,4.72642,5.02347,4.65448,4.87948
+INTU,1997-10-03,4.99656,5.10467,4.80733,4.87948
+INTU,1997-10-06,4.92461,5.12271,4.82527,4.9877
+INTU,1997-10-07,4.9877,5.07768,4.95162,5.05944
+INTU,1997-10-08,5.02347,5.07768,4.89752,4.92461
+INTU,1997-10-09,4.93378,5.21299,4.87948,5.19445
+INTU,1997-10-10,5.15878,5.19445,4.89752,4.92461
+INTU,1997-10-13,4.95162,5.12271,4.93378,5.02347
+INTU,1997-10-14,4.9877,5.02347,4.72642,4.87948
+INTU,1997-10-15,4.79836,4.96966,4.76239,4.87081
+INTU,1997-10-16,4.87081,4.93378,4.55552,4.67251
+INTU,1997-10-17,4.60913,4.79836,4.42897,4.51975
+INTU,1997-10-20,4.79836,5.24906,4.72642,5.10467
+INTU,1997-10-21,5.17692,5.36575,5.02347,5.27587
+INTU,1997-10-22,5.32998,5.45603,5.24906,5.36575
+INTU,1997-10-23,5.29361,5.29361,5.05944,5.13178
+INTU,1997-10-24,5.21299,5.27587,4.83444,5.07768
+INTU,1997-10-27,5.05944,5.17692,4.48348,4.53729
+INTU,1997-10-28,4.27662,4.87948,4.27662,4.82527
+INTU,1997-10-29,4.87948,4.87948,4.65448,4.72642
+INTU,1997-10-30,4.65448,5.05037,4.62757,4.76239
+INTU,1997-10-31,4.89752,4.96966,4.79836,4.89752
+INTU,1997-11-03,4.95162,5.12271,4.87948,5.07768
+INTU,1997-11-04,5.05944,5.07768,4.96966,5.02347
+INTU,1997-11-05,5.00573,5.05037,4.79836,4.82527
+INTU,1997-11-06,4.8437,4.8437,4.62757,4.62757
+INTU,1997-11-07,4.60057,4.60057,4.34866,4.53729
+INTU,1997-11-10,4.60057,4.79836,4.60057,4.68098
+INTU,1997-11-11,4.72642,4.79836,4.58253,4.60913
+INTU,1997-11-12,4.54626,4.60057,4.37536,4.51049
+INTU,1997-11-13,4.46514,4.50102,4.20448,4.46514
+INTU,1997-11-14,4.49265,4.70848,4.42897,4.62757
+INTU,1997-11-17,4.65448,4.79836,4.65448,4.72642
+INTU,1997-11-18,4.70848,4.72642,4.29436,4.42897
+INTU,1997-11-19,4.40247,4.50102,4.17697,4.34866
+INTU,1997-11-20,4.42897,4.60057,4.3933,4.53729
+INTU,1997-11-21,4.57336,4.57336,4.42897,4.44781
+INTU,1997-11-24,4.40247,4.42897,4.20448,4.23127
+INTU,1997-11-25,4.24055,4.30332,4.05141,4.09656
+INTU,1997-11-26,4.10542,4.62757,4.08729,4.62757
+INTU,1997-11-28,4.60057,4.75342,4.50102,4.52852
+INTU,1997-12-01,4.53729,4.8437,4.53729,4.78073
+INTU,1997-12-02,4.79836,5.23053,4.79836,5.05037
+INTU,1997-12-03,5.05037,5.10467,4.78073,4.87948
+INTU,1997-12-04,4.95162,5.09571,4.85277,4.99656
+INTU,1997-12-05,5.00573,5.36575,4.95162,5.36575
+INTU,1997-12-08,5.41986,5.83389,5.38369,5.69896
+INTU,1997-12-09,5.68083,5.75307,5.50964,5.60898
+INTU,1997-12-10,5.54591,5.59055,5.21299,5.29361
+INTU,1997-12-11,5.19445,5.60898,5.05944,5.50964
+INTU,1997-12-12,5.57261,5.59055,5.02347,5.10467
+INTU,1997-12-15,5.15878,5.4377,4.95162,5.32998
+INTU,1997-12-16,5.30267,5.55447,5.30267,5.55447
+INTU,1997-12-17,5.50964,5.68083,5.37471,5.41986
+INTU,1997-12-18,5.41986,5.41986,5.05037,5.24906
+INTU,1997-12-19,5.24906,5.60898,5.14065,5.58198
+INTU,1997-12-22,5.59055,5.96004,5.57261,5.69896
+INTU,1997-12-23,5.69896,5.92407,5.55447,5.74371
+INTU,1997-12-24,5.77968,5.88799,5.55447,5.59055
+INTU,1997-12-26,5.57261,5.74371,5.57261,5.69896
+INTU,1997-12-29,5.66309,5.80698,5.60898,5.77968
+INTU,1997-12-30,5.81585,6.00488,5.75307,5.88799
+INTU,1997-12-31,5.88799,6.27502,5.74371,6.19401
+INTU,1998-01-02,6.19401,6.20298,5.96004,6.09466
+INTU,1998-01-05,6.1133,6.19401,5.96004,6.02292
+INTU,1998-01-06,5.95126,6.06795,5.88799,5.97787
+INTU,1998-01-07,5.92407,5.92407,5.57261,5.74371
+INTU,1998-01-08,5.64485,5.69896,5.57261,5.63569
+INTU,1998-01-09,5.59055,5.66309,5.19445,5.27587
+INTU,1998-01-12,5.23053,5.29361,5.07768,5.25784
+INTU,1998-01-13,5.25784,6.13104,5.25784,6.02292
+INTU,1998-01-14,5.90573,5.97787,5.62672,5.77968
+INTU,1998-01-15,5.81585,5.81585,5.41986,5.54591
+INTU,1998-01-16,5.60898,5.62672,5.41986,5.52787
+INTU,1998-01-20,5.57261,5.95126,5.55447,5.95126
+INTU,1998-01-21,5.85182,6.05869,5.85182,6.00488
+INTU,1998-01-22,5.92407,5.97787,5.77968,5.85182
+INTU,1998-01-23,5.85182,5.85182,5.50107,5.64485
+INTU,1998-01-26,5.69896,5.74371,5.39285,5.5187
+INTU,1998-01-27,5.52787,5.63569,5.38369,5.59055
+INTU,1998-01-28,5.62672,6.02292,5.59055,5.97787
+INTU,1998-01-29,5.99591,6.00488,5.68083,5.72597
+INTU,1998-01-30,5.74371,5.81585,5.47357,5.60898
+INTU,1998-02-02,5.69896,6.02292,5.66309,5.86996
+INTU,1998-02-03,5.86996,6.07723,5.83389,6.03208
+INTU,1998-02-04,5.97787,6.37417,5.90573,6.31966
+INTU,1998-02-05,6.35603,6.52693,6.35603,6.49096
+INTU,1998-02-06,6.47292,6.5631,6.37417,6.45498
+INTU,1998-02-09,6.49096,6.52693,6.25709,6.40098
+INTU,1998-02-10,6.37417,6.63534,6.26595,6.50042
+INTU,1998-02-11,6.47292,7.28314,6.47292,7.20233
+INTU,1998-02-12,7.10308,7.22007,6.97723,7.20233
+INTU,1998-02-13,7.14812,7.84136,7.09422,7.77848
+INTU,1998-02-17,7.75167,7.76035,7.32828,7.34632
+INTU,1998-02-18,7.39115,7.52658,7.14812,7.19336
+INTU,1998-02-19,7.20233,7.52658,7.16626,7.44536
+INTU,1998-02-20,7.57161,7.65233,7.16626,7.59832
+INTU,1998-02-23,7.57161,7.94041,7.57161,7.82362
+INTU,1998-02-24,7.84136,7.99461,7.4634,7.48123
+INTU,1998-02-25,7.04907,7.13049,6.78819,7.0129
+INTU,1998-02-26,6.97723,7.25614,6.92312,7.13049
+INTU,1998-02-27,7.14812,7.32828,6.94125,6.97723
+INTU,1998-03-02,7.03113,7.13049,6.94125,6.97723
+INTU,1998-03-03,6.94125,6.97723,6.85097,6.89641
+INTU,1998-03-04,6.87837,7.0129,6.83334,6.92312
+INTU,1998-03-05,6.73419,6.86005,6.52693,6.5631
+INTU,1998-03-06,6.59907,7.40959,6.5631,7.00463
+INTU,1998-03-09,6.97723,6.986,6.73419,6.73419
+INTU,1998-03-10,6.75212,7.03113,6.75212,6.95909
+INTU,1998-03-11,6.95909,7.30127,6.94125,7.14812
+INTU,1998-03-12,7.20233,7.25614,6.97723,7.08504
+INTU,1998-03-13,7.18439,7.42723,7.16626,7.22007
+INTU,1998-03-16,7.28314,7.34632,6.94125,7.02207
+INTU,1998-03-17,6.95909,6.97723,6.75212,6.77016
+INTU,1998-03-18,6.77016,7.25614,6.75212,7.14812
+INTU,1998-03-19,7.18439,7.30127,7.02207,7.04907
+INTU,1998-03-20,7.09422,7.13049,6.79727,6.82427
+INTU,1998-03-23,6.82427,7.12131,6.77016,7.00463
+INTU,1998-03-24,6.99536,7.13049,6.92312,7.02207
+INTU,1998-03-25,7.13049,7.48123,7.10308,7.34632
+INTU,1998-03-26,7.32828,7.50834,7.2385,7.42723
+INTU,1998-03-27,7.2385,7.32828,7.09422,7.19336
+INTU,1998-03-30,7.20233,7.32828,7.09422,7.13049
+INTU,1998-03-31,7.20233,7.33765,7.09422,7.25614
+INTU,1998-04-01,7.22007,7.30127,7.09422,7.15729
+INTU,1998-04-02,7.18439,7.59832,7.13049,7.42723
+INTU,1998-04-03,7.44536,7.55338,7.2656,7.30995
+INTU,1998-04-06,7.34632,7.71491,7.30995,7.40063
+INTU,1998-04-07,7.39115,7.39115,6.82427,7.13049
+INTU,1998-04-08,7.10308,7.25614,6.93219,7.02207
+INTU,1998-04-09,7.07608,7.40959,7.07608,7.2656
+INTU,1998-04-13,7.2385,7.25614,6.96816,7.22007
+INTU,1998-04-14,7.25614,7.30995,7.14812,7.2385
+INTU,1998-04-15,7.25614,7.76035,7.2385,7.67067
+INTU,1998-04-16,7.57161,8.00349,7.48123,8.00349
+INTU,1998-04-17,7.95844,8.23765,7.55338,7.67067
+INTU,1998-04-20,7.67067,7.91371,7.57161,7.62572
+INTU,1998-04-21,7.67067,7.87734,7.57161,7.6887
+INTU,1998-04-22,7.67067,7.73374,7.4634,7.64296
+INTU,1998-04-23,7.61646,7.61646,7.20233,7.20233
+INTU,1998-04-24,7.18439,7.79652,7.07608,7.76035
+INTU,1998-04-27,7.57161,8.02162,7.50834,7.56225
+INTU,1998-04-28,7.67067,7.87734,7.55338,7.70614
+INTU,1998-04-29,7.65233,7.94041,7.65233,7.87734
+INTU,1998-04-30,7.85969,8.06646,7.78726,7.98555
+INTU,1998-05-01,7.99461,8.04852,7.87734,7.97678
+INTU,1998-05-04,8.02162,8.22868,7.97678,8.10273
+INTU,1998-05-05,8.06646,8.15644,7.85043,7.93124
+INTU,1998-05-06,7.95844,7.97678,7.79652,7.94041
+INTU,1998-05-07,7.95844,7.95844,7.6887,7.73374
+INTU,1998-05-08,7.76035,7.79652,7.62572,7.76035
+INTU,1998-05-11,7.76035,8.00349,7.73374,7.76931
+INTU,1998-05-12,7.76035,7.76035,7.14812,7.39115
+INTU,1998-05-13,7.57161,7.64296,7.44536,7.48123
+INTU,1998-05-14,7.4634,7.50834,7.32828,7.38219
+INTU,1998-05-15,7.47267,7.52658,6.82427,6.87837
+INTU,1998-05-18,6.86005,6.87837,6.23008,6.75212
+INTU,1998-05-19,7.12131,7.40959,7.00463,7.40959
+INTU,1998-05-20,7.44536,7.52658,7.28314,7.31941
+INTU,1998-05-21,7.34632,7.37352,7.09422,7.13049
+INTU,1998-05-22,7.10308,7.39115,7.07608,7.29251
+INTU,1998-05-26,7.39115,7.67067,7.30995,7.50834
+INTU,1998-05-27,7.42723,7.50834,7.10308,7.37352
+INTU,1998-05-28,7.40959,7.42723,7.13049,7.2385
+INTU,1998-05-29,7.2385,7.30127,7.10308,7.10308
+INTU,1998-06-01,7.13049,7.22007,6.99536,7.04907
+INTU,1998-06-02,7.04907,7.16626,6.92312,7.02207
+INTU,1998-06-03,7.03113,7.08504,6.77016,6.80613
+INTU,1998-06-04,6.80613,6.986,6.75212,6.90538
+INTU,1998-06-05,6.94125,7.09422,6.78819,6.90538
+INTU,1998-06-08,6.87837,6.90538,6.82427,6.87837
+INTU,1998-06-09,6.82427,6.95909,6.80613,6.90538
+INTU,1998-06-10,6.82427,7.30127,6.80613,7.12131
+INTU,1998-06-11,7.10308,7.20233,6.99536,7.14812
+INTU,1998-06-12,7.17502,7.30127,6.90538,7.30127
+INTU,1998-06-15,7.18439,7.57161,7.16626,7.38219
+INTU,1998-06-16,7.39115,7.54451,7.30995,7.53534
+INTU,1998-06-17,7.55338,7.84136,7.51731,7.67933
+INTU,1998-06-18,7.6887,7.79652,7.63449,7.6887
+INTU,1998-06-19,7.77848,7.77848,7.48123,7.54451
+INTU,1998-06-22,7.54451,8.20178,7.54451,8.139
+INTU,1998-06-23,8.15644,8.77803,8.139,8.63365
+INTU,1998-06-24,8.63365,9.34502,8.60684,9.29081
+INTU,1998-06-25,9.50027,9.79622,8.74166,8.787
+INTU,1998-06-26,8.7599,9.45334,8.63365,9.32759
+INTU,1998-06-29,9.30895,9.4913,9.02087,9.32759
+INTU,1998-06-30,9.29081,9.41577,9.19286,9.19286
+INTU,1998-07-01,9.23721,9.62582,9.23721,9.62582
+INTU,1998-07-02,9.56205,9.69558,9.23721,9.31871
+INTU,1998-07-06,9.28274,9.39783,8.85974,9.05605
+INTU,1998-07-07,9.05605,9.17393,9.00304,9.11115
+INTU,1998-07-08,9.00304,9.32759,8.85974,9.28274
+INTU,1998-07-09,9.34502,9.76135,9.22963,9.45334
+INTU,1998-07-10,9.41577,9.53414,9.23721,9.2644
+INTU,1998-07-13,9.29081,9.59693,9.03941,9.59693
+INTU,1998-07-14,9.59693,9.77928,9.47237,9.55208
+INTU,1998-07-15,9.50824,9.69558,9.38807,9.47237
+INTU,1998-07-16,9.50824,9.86697,9.47237,9.67863
+INTU,1998-07-17,9.80518,9.80518,9.47237,9.62582
+INTU,1998-07-20,9.57699,9.91978,9.55208,9.76135
+INTU,1998-07-21,9.77928,10.1908,9.76135,9.98354
+INTU,1998-07-22,9.91978,10.0264,9.7145,9.86697
+INTU,1998-07-23,9.90284,9.90284,9.19286,9.25464
+INTU,1998-07-24,9.35289,9.53414,8.74166,8.82317
+INTU,1998-07-27,8.74166,8.81391,7.93124,8.47132
+INTU,1998-07-28,8.47132,8.51646,7.84136,7.96752
+INTU,1998-07-29,8.02162,8.16551,7.64296,7.67067
+INTU,1998-07-30,7.85969,8.00349,7.76035,7.78726
+INTU,1998-07-31,7.81435,7.97678,7.4634,7.4634
+INTU,1998-08-03,7.50834,7.61646,7.22007,7.37352
+INTU,1998-08-04,7.4634,7.63449,6.59907,6.60823
+INTU,1998-08-05,6.78819,7.87734,6.59907,7.30127
+INTU,1998-08-06,7.12131,7.54451,7.0129,7.30127
+INTU,1998-08-07,7.4634,7.70614,7.34632,7.65233
+INTU,1998-08-10,7.67067,7.67067,7.29251,7.50834
+INTU,1998-08-11,7.28314,7.40959,6.95909,7.09422
+INTU,1998-08-12,7.07608,7.2656,6.87837,7.18439
+INTU,1998-08-13,7.20233,7.37352,7.04907,7.08504
+INTU,1998-08-14,7.18439,7.22007,6.78819,6.89641
+INTU,1998-08-17,6.78819,7.30995,6.71615,7.25614
+INTU,1998-08-18,7.30127,7.82362,7.21099,7.67067
+INTU,1998-08-19,7.81435,7.89557,7.39115,7.4634
+INTU,1998-08-20,7.4634,7.50834,7.2385,7.42723
+INTU,1998-08-21,7.40959,7.4634,6.71615,7.13049
+INTU,1998-08-24,7.22007,7.52658,7.20233,7.32828
+INTU,1998-08-25,7.42723,7.69766,7.37352,7.42723
+INTU,1998-08-26,7.34632,7.40959,7.0129,7.21099
+INTU,1998-08-27,7.09422,7.13049,6.71615,6.78819
+INTU,1998-08-28,7.04907,7.16626,5.88799,6.47292
+INTU,1998-08-31,6.45498,6.62617,5.13178,5.13178
+INTU,1998-09-01,5.41986,6.33829,5.34742,6.04096
+INTU,1998-09-02,6.05869,6.09466,5.60898,5.74371
+INTU,1998-09-03,5.60898,6.05869,5.59055,6.02292
+INTU,1998-09-04,6.09466,6.19401,5.64485,5.88799
+INTU,1998-09-08,6.10383,6.71615,6.08609,6.64401
+INTU,1998-09-09,6.5631,6.77016,6.38334,6.50042
+INTU,1998-09-10,6.35603,6.35603,5.86996,6.05869
+INTU,1998-09-11,6.09466,6.32903,5.97787,6.13104
+INTU,1998-09-14,6.33829,6.45498,6.14907,6.19401
+INTU,1998-09-15,6.17617,6.31119,6.07723,6.10383
+INTU,1998-09-16,6.10383,6.42817,5.95126,6.37417
+INTU,1998-09-17,6.23008,6.23008,5.96004,6.09466
+INTU,1998-09-18,6.03208,6.1133,5.75307,5.85182
+INTU,1998-09-21,5.69896,5.92407,5.66309,5.86996
+INTU,1998-09-22,5.88799,6.05869,5.69896,5.95126
+INTU,1998-09-23,6.07723,6.97723,6.05869,6.92312
+INTU,1998-09-24,6.86005,6.90538,6.35603,6.37417
+INTU,1998-09-25,6.38334,6.89641,6.30202,6.80613
+INTU,1998-09-28,6.87837,7.25614,6.78819,7.04907
+INTU,1998-09-29,7.36435,7.39115,6.90538,6.97723
+INTU,1998-09-30,6.986,7.09422,6.86911,6.986
+INTU,1998-10-01,6.90538,7.20233,6.42817,6.52693
+INTU,1998-10-02,6.49096,6.53629,6.23008,6.49096
+INTU,1998-10-05,6.47292,6.47292,5.85182,5.97787
+INTU,1998-10-06,6.13104,6.33829,5.83389,5.92407
+INTU,1998-10-07,6.00488,6.33829,5.4377,6.04096
+INTU,1998-10-08,5.75307,5.86996,3.9433,5.59055
+INTU,1998-10-09,5.61766,6.07723,5.61766,5.83389
+INTU,1998-10-12,6.02292,6.44581,5.95126,6.26595
+INTU,1998-10-13,6.33829,6.33829,5.85182,5.87902
+INTU,1998-10-14,5.86996,6.41004,5.86996,6.31966
+INTU,1998-10-15,6.35603,7.04907,6.35603,7.00463
+INTU,1998-10-16,6.90538,7.09422,6.52693,6.68038
+INTU,1998-10-19,6.5631,7.13049,6.5631,7.07608
+INTU,1998-10-20,7.12131,7.16626,6.82427,6.82427
+INTU,1998-10-21,6.82427,7.0129,6.78819,7.00463
+INTU,1998-10-22,7.03113,7.32828,6.82427,7.24717
+INTU,1998-10-23,7.2385,7.2656,7.0129,7.0129
+INTU,1998-10-26,7.10308,7.30995,7.04907,7.13049
+INTU,1998-10-27,7.20233,7.34632,7.07608,7.13049
+INTU,1998-10-28,7.04907,7.14812,6.87837,7.10308
+INTU,1998-10-29,7.0129,7.4634,6.94125,7.32828
+INTU,1998-10-30,7.37352,7.58069,7.28314,7.57161
+INTU,1998-11-02,7.50834,8.02162,7.44536,8.02162
+INTU,1998-11-03,7.99461,7.99461,7.50834,7.50834
+INTU,1998-11-04,7.70614,7.84136,7.42723,7.52658
+INTU,1998-11-05,7.40959,7.6887,7.30995,7.59832
+INTU,1998-11-06,7.54451,7.63449,7.30127,7.48123
+INTU,1998-11-09,7.51731,7.82362,7.39115,7.62572
+INTU,1998-11-10,7.67933,8.07553,7.39115,7.98555
+INTU,1998-11-11,8.08479,8.40864,8.02162,8.30083
+INTU,1998-11-12,8.21942,8.73269,8.139,8.64311
+INTU,1998-11-13,8.55233,8.63365,8.02162,8.06646
+INTU,1998-11-16,8.18355,8.24692,7.79652,8.00349
+INTU,1998-11-17,7.91371,8.89591,7.75167,8.67898
+INTU,1998-11-18,8.80404,9.08355,8.71485,9.00304
+INTU,1998-11-19,9.05605,9.11115,8.787,9.00304
+INTU,1998-11-20,9.03941,9.08355,8.40864,8.63365
+INTU,1998-11-23,8.69672,9.73344,8.60684,9.62582
+INTU,1998-11-24,9.53414,9.53414,8.93866,8.9842
+INTU,1998-11-25,9.14593,9.34502,8.51646,8.77803
+INTU,1998-11-27,8.7599,9.16536,8.74166,9.08355
+INTU,1998-11-30,8.9842,9.00304,8.21065,8.67898
+INTU,1998-12-01,8.5886,8.59787,8.21065,8.29186
+INTU,1998-12-02,8.29186,9.19286,8.18355,9.17393
+INTU,1998-12-03,8.97463,9.28274,8.90548,8.92262
+INTU,1998-12-04,9.14593,9.21179,8.94783,9.19286
+INTU,1998-12-07,9.12929,9.66867,8.83244,9.55208
+INTU,1998-12-08,9.58697,9.96562,9.55208,9.73344
+INTU,1998-12-09,9.64376,9.93871,9.56205,9.89388
+INTU,1998-12-10,9.84903,10.0105,9.64376,9.65273
+INTU,1998-12-11,9.66867,9.79622,9.53414,9.56205
+INTU,1998-12-14,9.4354,9.82213,9.36924,9.55208
+INTU,1998-12-15,9.64376,9.6607,9.21179,9.23721
+INTU,1998-12-16,9.39783,9.41577,9.22963,9.30895
+INTU,1998-12-17,9.36924,9.73344,9.28274,9.6607
+INTU,1998-12-18,9.84903,10.0443,9.6607,10.0264
+INTU,1998-12-21,10.144,10.704,10.0264,10.4998
+INTU,1998-12-22,10.4798,10.4998,9.86697,9.93871
+INTU,1998-12-23,10.0921,10.3552,9.84903,10.0643
+INTU,1998-12-24,10.1081,10.3383,10.1001,10.2745
+INTU,1998-12-28,10.3004,10.8833,10.2466,10.8395
+INTU,1998-12-29,10.8923,10.9481,10.405,10.4608
+INTU,1998-12-30,10.4998,10.6761,10.0105,10.0733
+INTU,1998-12-31,10.0443,11.0099,9.98354,10.8833
+INTU,1999-01-04,10.8923,11.6038,10.7638,11.1654
+INTU,1999-01-05,10.9939,11.8469,10.7468,11.7693
+INTU,1999-01-06,11.9845,13.6137,11.9845,13.2609
+INTU,1999-01-07,12.7757,13.4223,12.6839,12.944
+INTU,1999-01-08,12.9082,13.4951,12.6681,13.0736
+INTU,1999-01-11,13.1832,13.2012,12.5046,12.8803
+INTU,1999-01-12,12.8803,12.9082,11.6038,11.8211
+INTU,1999-01-13,11.4762,12.2346,10.9481,11.558
+INTU,1999-01-14,11.8917,12.0472,11.5121,11.8121
+INTU,1999-01-15,12.099,12.8653,12.0472,12.7836
+INTU,1999-01-19,13.5051,14.9608,13.227,14.7556
+INTU,1999-01-20,14.6769,15.7212,13.9196,14.1428
+INTU,1999-01-21,13.9366,13.9544,12.9082,12.954
+INTU,1999-01-22,12.6601,13.0736,12.3621,12.6839
+INTU,1999-01-25,12.8285,12.8892,11.9486,12.4777
+INTU,1999-01-26,12.5046,13.2798,12.397,12.9988
+INTU,1999-01-27,13.1104,13.7831,12.5505,12.5863
+INTU,1999-01-28,12.9082,13.0258,12.4956,12.9181
+INTU,1999-01-29,13.0347,13.8458,12.5674,13.6485
+INTU,1999-02-01,13.792,14.1258,13.2798,13.7283
+INTU,1999-02-02,13.6755,13.6755,12.8653,13.2012
+INTU,1999-02-03,13.219,13.9366,13.0536,13.8558
+INTU,1999-02-04,13.9904,14.081,13.3098,13.4223
+INTU,1999-02-05,13.6485,13.6485,12.6601,12.7199
+INTU,1999-02-08,12.9082,13.1194,12.6241,12.8803
+INTU,1999-02-09,12.7935,13.1662,12.4319,12.4687
+INTU,1999-02-10,12.4149,12.4319,11.3358,11.6038
+INTU,1999-02-11,11.9297,12.9271,11.4942,12.9082
+INTU,1999-02-12,12.6053,12.8285,12.3621,12.379
+INTU,1999-02-16,12.7477,12.8563,11.9297,12.0472
+INTU,1999-02-17,11.8469,12.2346,11.5121,11.6656
+INTU,1999-02-18,11.7413,12.099,11.4842,11.5679
+INTU,1999-02-19,11.6845,12.0761,11.5759,11.9845
+INTU,1999-02-22,12.0303,13.5141,11.9297,13.4751
+INTU,1999-02-23,13.4223,13.8936,13.3098,13.6316
+INTU,1999-02-24,13.5867,13.808,13.4413,13.4413
+INTU,1999-02-25,13.4223,13.6485,12.6601,13.4413
+INTU,1999-02-26,13.9454,14.9958,13.5867,14.8462
+INTU,1999-03-01,14.2953,14.7118,14.0102,14.4835
+INTU,1999-03-02,14.4377,14.4377,13.5419,13.5967
+INTU,1999-03-03,13.808,14.2165,12.8484,13.2012
+INTU,1999-03-04,13.3954,13.9714,13.3297,13.6755
+INTU,1999-03-05,13.7283,13.7831,12.7109,12.9988
+INTU,1999-03-08,13.1832,13.6057,13.0536,13.5867
+INTU,1999-03-09,13.5867,14.2624,13.3576,14.0002
+INTU,1999-03-10,13.9196,14.0452,13.5219,13.7283
+INTU,1999-03-11,13.8758,14.1348,13.6405,13.7831
+INTU,1999-03-12,13.8269,13.8458,13.0347,13.227
+INTU,1999-03-15,13.1832,14.099,13.1832,14.0541
+INTU,1999-03-16,13.8269,14.1597,13.6057,13.7651
+INTU,1999-03-17,13.6057,13.8758,13.5967,13.7741
+INTU,1999-03-18,13.7472,14.7118,13.6755,14.7118
+INTU,1999-03-19,14.8214,14.908,13.6137,13.6316
+INTU,1999-03-22,13.6137,14.6669,13.6137,14.639
+INTU,1999-03-23,14.3829,14.7118,13.8558,14.1976
+INTU,1999-03-24,14.1976,14.2335,13.3775,13.7651
+INTU,1999-03-25,14.0352,14.6121,13.9196,14.1697
+INTU,1999-03-26,14.099,14.5125,14.0541,14.3501
+INTU,1999-03-29,14.5035,15.8527,14.4019,15.6932
+INTU,1999-03-30,15.6106,15.8358,15.2239,15.2687
+INTU,1999-03-31,15.3137,15.79,14.8214,15.2687
+INTU,1999-04-01,15.4771,15.6484,14.8542,15.3137
+INTU,1999-04-05,15.493,15.8986,14.9958,15.8986
+INTU,1999-04-06,15.754,16.2861,15.2857,15.6106
+INTU,1999-04-07,15.773,15.9254,14.8732,15.6754
+INTU,1999-04-08,15.8986,16.619,15.3037,16.5482
+INTU,1999-04-09,16.0949,16.3131,15.5289,15.9155
+INTU,1999-04-12,15.6295,15.9155,15.5478,15.7382
+INTU,1999-04-13,15.9524,16.3519,15.484,15.5478
+INTU,1999-04-14,15.7212,15.9444,14.4835,14.5125
+INTU,1999-04-15,14.7118,14.7307,13.0736,13.3098
+INTU,1999-04-16,13.3775,14.5314,13.2012,14.3441
+INTU,1999-04-19,14.368,14.368,11.7961,11.8379
+INTU,1999-04-20,12.1977,12.6053,11.0279,12.0113
+INTU,1999-04-21,12.0472,12.6053,11.8121,12.4598
+INTU,1999-04-22,12.7109,13.6137,12.6053,13.6057
+INTU,1999-04-23,13.5051,14.2863,13.0158,14.1786
+INTU,1999-04-26,14.3241,14.5952,13.9904,14.1697
+INTU,1999-04-27,14.099,14.2624,13.4682,13.6934
+INTU,1999-04-28,13.6655,13.6755,12.6053,12.6601
+INTU,1999-04-29,12.9082,12.9082,12.107,12.4956
+INTU,1999-04-30,12.6501,13.6137,12.379,12.9271
+INTU,1999-05-03,12.8285,13.1572,11.83,11.8379
+INTU,1999-05-04,11.8639,11.9665,10.9103,10.9103
+INTU,1999-05-05,11.1076,11.7693,10.6612,11.7224
+INTU,1999-05-06,11.7961,12.379,11.7124,12.2614
+INTU,1999-05-07,12.2614,12.4239,11.558,11.8061
+INTU,1999-05-10,11.8469,11.9297,11.2919,11.5121
+INTU,1999-05-11,11.6227,11.8469,11.1076,11.2441
+INTU,1999-05-12,11.3098,11.9297,10.9481,11.9297
+INTU,1999-05-13,12.0113,12.0472,11.273,11.3636
+INTU,1999-05-14,11.2919,11.4762,10.8196,11.0279
+INTU,1999-05-17,10.9939,11.1733,10.5605,11.0747
+INTU,1999-05-18,11.2361,11.558,10.7209,11.3358
+INTU,1999-05-19,11.3188,11.6845,11.1654,11.558
+INTU,1999-05-20,11.6038,12.0572,11.5948,11.6845
+INTU,1999-05-21,11.7693,12.0113,11.558,11.8917
+INTU,1999-05-24,11.9845,12.0572,11.253,11.4264
+INTU,1999-05-25,11.4354,11.8729,10.9291,11.6387
+INTU,1999-05-26,11.9575,11.9665,11.0279,11.539
+INTU,1999-05-27,11.5948,12.7109,11.3636,12.389
+INTU,1999-05-28,12.4598,12.5225,12.1528,12.2046
+INTU,1999-06-01,12.1878,12.1878,11.8121,11.8379
+INTU,1999-06-02,11.8469,12.9082,11.53,12.8892
+INTU,1999-06-03,12.8733,12.9082,12.379,12.5674
+INTU,1999-06-04,12.5674,13.2798,12.5505,13.236
+INTU,1999-06-07,13.3954,13.5419,13.1832,13.5141
+INTU,1999-06-08,13.5141,13.6755,12.972,12.972
+INTU,1999-06-09,12.9899,13.1394,12.7477,13.0258
+INTU,1999-06-10,12.9082,13.0437,12.2704,12.4687
+INTU,1999-06-11,12.5225,12.7199,11.7224,12.5963
+INTU,1999-06-14,12.5863,12.9271,12.0303,12.0761
+INTU,1999-06-15,12.107,12.2346,11.5679,11.7035
+INTU,1999-06-16,11.7593,12.4598,11.7593,12.4149
+INTU,1999-06-17,12.372,13.2609,12.2794,12.8733
+INTU,1999-06-18,12.7199,12.8384,12.4239,12.5763
+INTU,1999-06-21,12.6053,12.8115,12.2614,12.6839
+INTU,1999-06-22,12.6601,13.3098,12.5225,12.7757
+INTU,1999-06-23,12.6839,13.0736,12.4598,13.0068
+INTU,1999-06-24,12.9988,13.0926,12.2146,12.6142
+INTU,1999-06-25,12.7109,12.9082,12.406,12.4598
+INTU,1999-06-28,12.6053,12.9988,12.5425,12.9271
+INTU,1999-06-29,12.9082,13.4223,12.7019,13.4034
+INTU,1999-06-30,13.3098,13.9366,13.2928,13.5219
+INTU,1999-07-01,13.5419,14.1597,13.5319,13.9544
+INTU,1999-07-02,13.9624,14.2165,13.9196,14.081
+INTU,1999-07-06,14.1428,14.3769,13.5051,13.5589
+INTU,1999-07-07,13.7651,14.1976,13.7472,13.9544
+INTU,1999-07-08,14.0352,14.7486,13.8558,14.7486
+INTU,1999-07-09,14.6301,14.7556,14.3052,14.6031
+INTU,1999-07-12,14.4377,14.6031,13.7123,13.8458
+INTU,1999-07-13,13.7831,14.3929,13.6934,14.2783
+INTU,1999-07-14,14.2863,14.4835,14.1786,14.4377
+INTU,1999-07-15,14.4657,14.5035,14.1976,14.368
+INTU,1999-07-16,14.4835,14.8991,14.4835,14.657
+INTU,1999-07-19,14.648,14.657,13.8458,13.8758
+INTU,1999-07-20,13.808,13.9544,13.4851,13.5589
+INTU,1999-07-21,13.6485,13.6485,12.954,13.4851
+INTU,1999-07-22,13.4034,13.4682,12.379,12.397
+INTU,1999-07-23,12.4598,13.3297,12.0572,12.8803
+INTU,1999-07-26,12.7288,13.1662,12.4598,12.4867
+INTU,1999-07-27,12.5505,12.7757,11.9845,12.7288
+INTU,1999-07-28,12.7477,13.1104,12.2794,12.9082
+INTU,1999-07-29,12.8115,12.8115,12.2346,12.2894
+INTU,1999-07-30,12.4598,12.5674,12.2614,12.2704
+INTU,1999-08-02,12.2346,12.4598,12.0761,12.2614
+INTU,1999-08-03,12.3342,12.4598,11.3806,11.6945
+INTU,1999-08-04,11.7035,11.8469,11.0468,11.0557
+INTU,1999-08-05,11.1733,12.0113,10.5446,11.9665
+INTU,1999-08-06,11.8469,12.3252,11.1992,11.2272
+INTU,1999-08-09,11.282,11.3986,10.8096,10.8833
+INTU,1999-08-10,10.8395,11.0747,10.1261,10.713
+INTU,1999-08-11,10.9481,11.3358,10.7209,11.253
+INTU,1999-08-12,11.2919,11.9665,11.1554,11.3806
+INTU,1999-08-13,11.7961,12.2524,11.7861,12.1977
+INTU,1999-08-16,12.1878,12.2346,11.8818,12.0921
+INTU,1999-08-17,12.107,12.2794,11.6845,11.9197
+INTU,1999-08-18,12.115,12.6501,11.9924,12.3162
+INTU,1999-08-19,12.1878,12.1878,11.7035,11.8121
+INTU,1999-08-20,11.8639,12.099,11.8121,12.0303
+INTU,1999-08-23,12.0672,12.3342,11.7861,12.0572
+INTU,1999-08-24,11.9845,12.379,11.8469,12.0572
+INTU,1999-08-25,12.1528,12.8653,12.0572,12.7019
+INTU,1999-08-26,12.9181,13.1104,12.2794,12.4319
+INTU,1999-08-27,13.3386,13.9904,13.1394,13.6655
+INTU,1999-08-30,13.6655,13.7651,13.1662,13.1922
+INTU,1999-08-31,13.1494,13.5051,13.0536,13.4413
+INTU,1999-09-01,13.4223,13.9196,13.4034,13.7123
+INTU,1999-09-02,13.5051,13.7283,13.3954,13.5219
+INTU,1999-09-03,13.7283,14.074,13.6934,14.074
+INTU,1999-09-07,13.9544,14.6121,13.8458,14.099
+INTU,1999-09-08,14.064,14.1428,13.5219,13.808
+INTU,1999-09-09,13.9544,14.5952,13.9026,14.5683
+INTU,1999-09-10,15.8088,15.9793,15.3225,15.4501
+INTU,1999-09-13,15.7212,15.9444,15.0137,15.1074
+INTU,1999-09-14,15.1801,15.8986,14.936,15.8796
+INTU,1999-09-15,15.9982,16.0949,15.1612,15.2239
+INTU,1999-09-16,15.2687,15.4501,14.7307,14.9608
+INTU,1999-09-17,15.2239,15.763,15.207,15.4501
+INTU,1999-09-20,15.5667,15.8986,15.4053,15.6106
+INTU,1999-09-21,15.5837,15.6295,15.1612,15.4501
+INTU,1999-09-22,15.4501,15.8986,15.3873,15.493
+INTU,1999-09-23,15.6295,15.6754,14.9958,15.0884
+INTU,1999-09-24,14.6301,14.9958,13.246,14.1178
+INTU,1999-09-27,14.368,14.4835,13.3954,13.5319
+INTU,1999-09-28,13.4223,14.1428,13.3954,14.064
+INTU,1999-09-29,14.1597,14.1976,13.219,13.4682
+INTU,1999-09-30,13.7283,13.7283,12.8285,13.1572
+INTU,1999-10-01,13.2798,13.7831,12.6053,13.1662
+INTU,1999-10-04,13.5051,13.9544,13.2798,13.9276
+INTU,1999-10-05,14.064,14.3501,13.3018,13.6755
+INTU,1999-10-06,13.9026,14.064,13.227,13.5589
+INTU,1999-10-07,13.5967,13.5967,12.0213,12.1528
+INTU,1999-10-08,12.2894,12.2894,11.3098,11.8121
+INTU,1999-10-11,11.9575,12.8015,11.9017,12.6929
+INTU,1999-10-12,12.7757,12.9988,11.7323,11.7961
+INTU,1999-10-13,11.7323,12.0472,11.4762,11.7323
+INTU,1999-10-14,11.8729,12.124,11.5948,11.7035
+INTU,1999-10-15,11.6477,11.6745,11.0279,11.282
+INTU,1999-10-18,11.4264,11.4264,10.2197,10.3552
+INTU,1999-10-19,10.8017,10.9391,10.3293,10.6691
+INTU,1999-10-20,10.9103,11.1175,10.4608,10.9761
+INTU,1999-10-21,10.8017,12.2614,10.6691,11.9297
+INTU,1999-10-22,12.3522,12.6053,11.9297,12.0472
+INTU,1999-10-25,11.9845,12.6053,11.8729,11.9297
+INTU,1999-10-26,12.0472,12.4956,11.9297,12.2046
+INTU,1999-10-27,12.3252,12.4319,11.8729,12.0672
+INTU,1999-10-28,12.406,12.5763,12.1528,12.4319
+INTU,1999-10-29,12.6053,13.7831,12.5505,13.1104
+INTU,1999-11-01,13.3018,14.09,13.2798,13.6755
+INTU,1999-11-02,13.7831,13.7831,12.4687,13.1104
+INTU,1999-11-03,13.1922,13.3954,12.8015,13.0536
+INTU,1999-11-04,13.1494,13.6755,13.1494,13.6137
+INTU,1999-11-05,14.09,14.5125,13.9026,14.3769
+INTU,1999-11-08,14.3501,14.3501,13.8458,13.9544
+INTU,1999-11-09,13.9804,14.1498,13.7831,13.9804
+INTU,1999-11-10,14.1786,14.4019,13.9804,14.3501
+INTU,1999-11-11,14.8304,15.2529,14.1786,14.7736
+INTU,1999-11-12,15.2529,15.3037,13.9544,15.1971
+INTU,1999-11-15,15.1333,15.3037,14.8304,15.2777
+INTU,1999-11-16,17.09,17.09,16.19,16.88
+INTU,1999-11-17,15.1333,16.0361,15.0805,15.8358
+INTU,1999-11-18,16.3131,17.9523,15.8617,17.8985
+INTU,1999-11-19,18.0339,19.6621,17.2149,17.749
+INTU,1999-11-22,18.7633,18.9577,17.8985,18.8541
+INTU,1999-11-23,20.6796,20.7603,19.3543,19.8366
+INTU,1999-11-24,20.6247,22.9116,20.2282,22.6794
+INTU,1999-11-26,23.0382,26.9832,23.0382,26.5039
+INTU,1999-11-29,27.1756,27.2333,22.9575,23.7148
+INTU,1999-11-30,23.8563,23.8563,21.6342,22.5071
+INTU,1999-12-01,22.3646,23.4089,22.3367,22.9854
+INTU,1999-12-02,23.3003,24.9315,23.1797,24.784
+INTU,1999-12-03,25.2623,27.0639,25.2623,27.0101
+INTU,1999-12-06,26.7829,27.1756,25.4616,26.5597
+INTU,1999-12-07,26.7829,28.3613,26.2748,27.7375
+INTU,1999-12-08,27.3798,27.8561,25.0102,25.3142
+INTU,1999-12-09,26.1103,26.9832,24.9315,25.5752
+INTU,1999-12-10,26.4491,26.5039,24.5309,26.0017
+INTU,1999-12-13,26.1103,26.7331,25.3778,26.218
+INTU,1999-12-14,26.3325,26.3873,24.228,25.066
+INTU,1999-12-15,24.8119,24.9853,23.1797,24.2011
+INTU,1999-12-16,24.2559,24.7581,23.3581,24.0287
+INTU,1999-12-17,24.8119,24.8487,23.0123,23.8035
+INTU,1999-12-20,24.2011,24.7581,23.4637,24.0017
+INTU,1999-12-21,24.0017,25.6589,23.384,24.8119
+INTU,1999-12-22,25.2892,26.9832,25.1268,26.7331
+INTU,1999-12-23,26.5318,27.0101,25.7117,26.3604
+INTU,1999-12-27,26.6683,26.9832,26.0535,26.8626
+INTU,1999-12-28,26.7829,26.8626,25.8831,26.4122
+INTU,1999-12-29,26.4491,27.7993,26.1631,27.5403
+INTU,1999-12-30,27.7375,28.8087,27.2871,27.316
+INTU,1999-12-31,27.5113,27.8561,26.4122,26.9832
+INTU,2000-01-03,26.8257,27.1756,24.3107,27.1178
+INTU,2000-01-04,25.7117,27.9647,25.5144,27.4037
+INTU,2000-01-05,27.881,35.9822,27.6847,35.3087
+INTU,2000-01-06,33.0576,34.1846,31.5102,31.5102
+INTU,2000-01-07,31.3377,33.6525,28.6652,33.1104
+INTU,2000-01-10,33.7591,40.5141,32.9699,38.315
+INTU,2000-01-11,37.3335,37.9831,35.6654,37.0813
+INTU,2000-01-12,36.8034,36.8332,29.8799,32.0143
+INTU,2000-01-13,33.1384,36.8034,33.0038,36.0092
+INTU,2000-01-14,37.2817,38.6568,34.938,36.631
+INTU,2000-01-18,36.605,36.605,33.9853,34.5523
+INTU,2000-01-19,34.6619,35.1632,33.2858,33.5359
+INTU,2000-01-20,33.9853,35.2558,33.3118,34.3819
+INTU,2000-01-21,35.5597,35.6654,33.3636,34.0382
+INTU,2000-01-24,34.0102,34.0382,30.3313,30.411
+INTU,2000-01-25,31.5102,32.5225,30.6662,31.6546
+INTU,2000-01-26,32.0671,32.8613,29.5102,29.6009
+INTU,2000-01-27,30.1839,31.9327,27.2044,28.8087
+INTU,2000-01-28,28.3862,29.4285,25.4865,26.0017
+INTU,2000-01-31,25.6041,27.4844,24.9853,27.1526
+INTU,2000-02-01,27.9926,29.2083,26.6683,29.1794
+INTU,2000-02-02,29.565,31.9615,29.4823,30.5575
+INTU,2000-02-03,31.1385,31.6546,29.4823,31.3377
+INTU,2000-02-04,31.9515,32.5225,30.719,31.1663
+INTU,2000-02-07,31.2311,31.2311,30.0762,30.411
+INTU,2000-02-08,31.4842,32.409,30.8863,31.0607
+INTU,2000-02-09,31.2032,31.6466,29.2352,29.3657
+INTU,2000-02-10,28.9791,29.1146,27.4565,28.7011
+INTU,2000-02-11,28.3862,28.7499,26.9553,27.4565
+INTU,2000-02-14,27.6339,27.6339,26.5597,26.8995
+INTU,2000-02-15,26.7331,27.4565,24.7581,25.8552
+INTU,2000-02-16,26.5597,28.3613,26.218,27.4844
+INTU,2000-02-17,28.4421,29.0857,27.9089,28.9542
+INTU,2000-02-18,29.6009,29.6009,26.9553,27.5403
+INTU,2000-02-22,27.2871,28.1879,26.8995,27.9647
+INTU,2000-02-23,27.7614,30.6382,27.7375,30.411
+INTU,2000-02-24,30.8863,32.7497,30.6104,32.5584
+INTU,2000-02-25,28.3613,28.5855,25.6589,26.3604
+INTU,2000-02-28,26.3604,26.7829,23.7148,24.1642
+INTU,2000-02-29,24.6485,24.7013,23.0661,23.631
+INTU,2000-03-01,23.6879,24.2559,21.4967,21.7139
+INTU,2000-03-02,21.9152,22.3367,20.4803,20.9586
+INTU,2000-03-03,23.0661,24.7581,22.2989,23.8035
+INTU,2000-03-06,24.9853,25.7675,24.228,24.784
+INTU,2000-03-07,25.3778,25.5503,22.7322,23.2634
+INTU,2000-03-08,24.0805,24.2559,22.8488,23.1269
+INTU,2000-03-09,22.7322,25.3778,22.5071,25.3142
+INTU,2000-03-10,24.8667,26.8337,24.7312,26.3036
+INTU,2000-03-13,25.8023,25.8552,24.0545,24.0805
+INTU,2000-03-14,24.8667,25.2045,22.9575,22.9854
+INTU,2000-03-15,23.8563,23.8563,21.975,22.536
+INTU,2000-03-16,23.3003,23.8643,20.8171,23.384
+INTU,2000-03-17,24.2011,24.7581,23.631,24.5309
+INTU,2000-03-20,24.478,24.7013,22.5071,22.9575
+INTU,2000-03-21,22.9575,23.8832,21.7139,23.8304
+INTU,2000-03-22,23.5753,23.8035,22.9575,23.6022
+INTU,2000-03-23,22.9575,25.5503,22.7871,25.1776
+INTU,2000-03-24,25.6041,27.5113,25.5503,26.8995
+INTU,2000-03-27,27.0101,27.6339,26.3036,26.5318
+INTU,2000-03-28,26.3873,26.3873,25.1776,25.2344
+INTU,2000-03-29,25.4347,25.4347,23.1797,23.384
+INTU,2000-03-30,23.0123,24.1642,22.7322,22.9296
+INTU,2000-03-31,23.4089,24.7581,22.9027,24.478
+INTU,2000-04-03,23.8563,24.2011,22.0557,22.2012
+INTU,2000-04-04,22.9296,23.6879,20.5341,23.2634
+INTU,2000-04-05,22.5071,23.5125,21.1569,22.3367
+INTU,2000-04-06,22.813,22.9575,21.5545,21.948
+INTU,2000-04-07,22.1394,22.9296,22.0029,22.6516
+INTU,2000-04-10,21.3043,21.3043,18.0101,18.4534
+INTU,2000-04-11,18.5342,18.5342,16.8821,17.7779
+INTU,2000-04-12,18.2313,18.4534,16.2583,16.8532
+INTU,2000-04-13,16.9089,18.0619,15.8617,16.0361
+INTU,2000-04-14,15.5837,18.0619,14.3501,14.4019
+INTU,2000-04-17,14.2953,15.754,13.7283,15.2529
+INTU,2000-04-18,15.754,16.7106,14.8542,16.5482
+INTU,2000-04-19,16.8821,16.8821,15.502,15.7312
+INTU,2000-04-20,15.781,15.9254,15.2529,15.754
+INTU,2000-04-24,15.502,15.5289,13.5051,14.2953
+INTU,2000-04-25,15.0236,16.1795,14.657,16.0082
+INTU,2000-04-26,16.0949,18.1137,15.9793,16.7106
+INTU,2000-04-27,16.4835,18.1515,15.3325,18.0101
+INTU,2000-04-28,18.287,18.3488,15.9793,16.1795
+INTU,2000-05-01,16.7106,17.1023,16.2065,16.2583
+INTU,2000-05-02,16.4297,16.6538,15.3585,15.5289
+INTU,2000-05-03,15.3325,15.3325,14.0102,14.4287
+INTU,2000-05-04,14.8542,15.4771,14.4557,15.0805
+INTU,2000-05-05,14.657,15.8617,14.6301,15.5837
+INTU,2000-05-08,15.6106,15.6754,14.3769,14.4019
+INTU,2000-05-09,14.5753,14.5753,13.253,14.2076
+INTU,2000-05-10,14.1258,14.4557,13.2798,13.5967
+INTU,2000-05-11,13.9544,13.9544,12.963,13.5319
+INTU,2000-05-12,13.6405,13.6755,12.7387,12.8563
+INTU,2000-05-15,13.0258,13.0536,12.2614,12.7109
+INTU,2000-05-16,12.8285,12.9181,12.406,12.7757
+INTU,2000-05-17,12.6929,13.0258,12.4319,12.6053
+INTU,2000-05-18,12.7109,12.7387,11.5948,11.7593
+INTU,2000-05-19,11.7961,13.5051,11.7961,13.1104
+INTU,2000-05-22,13.3297,13.3954,11.9297,12.7387
+INTU,2000-05-23,12.7757,13.1662,12.0472,12.1778
+INTU,2000-05-24,13.3197,16.2065,12.9988,15.781
+INTU,2000-05-25,15.8617,17.2777,14.1786,14.3769
+INTU,2000-05-26,14.6301,15.0805,14.3501,14.9958
+INTU,2000-05-30,15.502,17.2507,15.4771,17.2149
+INTU,2000-05-31,16.9339,17.1023,16.2583,16.3131
+INTU,2000-06-01,16.6538,17.5596,16.6,17.2777
+INTU,2000-06-02,18.2313,18.6807,17.7231,18.4286
+INTU,2000-06-05,18.4286,19.6343,18.287,19.1888
+INTU,2000-06-06,18.7633,18.8271,17.3843,17.5048
+INTU,2000-06-07,17.7779,18.0101,16.2065,16.9598
+INTU,2000-06-08,17.3016,17.3285,16.7106,16.7635
+INTU,2000-06-09,17.1591,18.0619,16.9339,17.3564
+INTU,2000-06-12,17.5048,17.5318,16.3789,16.4048
+INTU,2000-06-13,16.4297,16.9598,16.2583,16.4297
+INTU,2000-06-14,16.4835,16.8821,16.4546,16.629
+INTU,2000-06-15,16.8004,17.3285,15.8358,17.2507
+INTU,2000-06-16,16.9967,17.448,16.8272,17.1959
+INTU,2000-06-19,17.2777,17.5318,16.4835,17.477
+INTU,2000-06-20,17.477,17.5048,16.8272,17.0225
+INTU,2000-06-21,16.7106,17.2777,16.3789,17.0783
+INTU,2000-06-22,17.0783,18.0339,16.9089,16.9967
+INTU,2000-06-23,17.1023,17.3843,16.5482,16.6538
+INTU,2000-06-26,16.9967,17.5048,16.3789,17.477
+INTU,2000-06-27,17.6085,17.6623,16.9967,17.2777
+INTU,2000-06-28,17.448,17.7779,16.8821,17.477
+INTU,2000-06-29,17.3564,18.9049,17.2777,18.7375
+INTU,2000-06-30,18.9049,18.9049,17.9811,18.6259
+INTU,2000-07-03,18.4814,18.5601,18.1137,18.1515
+INTU,2000-07-05,18.287,20.2282,18.0101,19.8366
+INTU,2000-07-06,19.8087,20.2012,18.9577,20.1464
+INTU,2000-07-07,20.2012,20.4803,19.8615,20.005
+INTU,2000-07-10,19.8366,20.7882,19.4639,20.1464
+INTU,2000-07-11,20.1006,20.7603,19.5526,19.6991
+INTU,2000-07-12,19.9163,20.2581,18.5073,19.1072
+INTU,2000-07-13,19.0892,19.7539,18.5601,19.2118
+INTU,2000-07-14,19.5526,19.7807,18.8003,19.0135
+INTU,2000-07-17,18.9298,18.9577,18.1785,18.4814
+INTU,2000-07-18,18.2313,18.6259,17.7779,17.8048
+INTU,2000-07-19,18.2313,18.7375,17.477,17.5846
+INTU,2000-07-20,17.9253,18.2313,17.5048,17.5048
+INTU,2000-07-21,17.5418,17.7779,17.0505,17.0505
+INTU,2000-07-24,17.187,17.5318,16.4835,16.7106
+INTU,2000-07-25,16.8004,17.187,16.3789,16.8004
+INTU,2000-07-26,16.8004,16.8272,15.1971,15.9524
+INTU,2000-07-27,15.7032,16.1507,15.3325,15.6106
+INTU,2000-07-28,15.6484,16.2861,14.8542,14.908
+INTU,2000-07-31,15.2239,15.502,14.5125,15.3037
+INTU,2000-08-01,16.4835,16.8821,15.4771,15.754
+INTU,2000-08-02,16.3519,18.3488,16.2313,17.6364
+INTU,2000-08-03,17.2777,17.6623,16.6538,17.5596
+INTU,2000-08-04,18.0101,18.2313,17.187,17.5596
+INTU,2000-08-07,17.9811,18.9577,17.7779,18.6807
+INTU,2000-08-08,18.7095,19.3543,18.6807,18.9846
+INTU,2000-08-09,19.2456,19.3543,18.2313,18.2572
+INTU,2000-08-10,18.1137,18.4534,17.8337,17.8985
+INTU,2000-08-11,17.8985,18.5073,17.8337,18.4006
+INTU,2000-08-14,18.5073,19.2456,17.9811,19.16
+INTU,2000-08-15,19.2746,19.5795,18.9298,19.2456
+INTU,2000-08-16,19.3832,21.4637,19.3543,21.4359
+INTU,2000-08-17,21.0722,21.4359,20.3109,21.3542
+INTU,2000-08-18,21.4359,21.6083,20.5341,21.13
+INTU,2000-08-21,21.5804,21.8314,20.4803,20.8171
+INTU,2000-08-22,21.0472,21.4359,20.5341,20.7334
+INTU,2000-08-23,22.2281,26.1372,21.975,24.5837
+INTU,2000-08-24,24.3894,25.4865,24.0805,24.9573
+INTU,2000-08-25,24.7581,25.2045,24.0545,24.7312
+INTU,2000-08-28,24.4143,25.1268,24.0805,24.2559
+INTU,2000-08-29,23.9111,25.0999,23.6879,24.8388
+INTU,2000-08-30,24.7581,26.3325,24.5837,26.0535
+INTU,2000-08-31,26.1103,27.0101,25.2344,26.9553
+INTU,2000-09-01,27.0101,27.0101,25.5503,26.5318
+INTU,2000-09-05,26.5039,26.6125,25.6041,25.632
+INTU,2000-09-06,25.6589,26.3325,25.6041,25.8831
+INTU,2000-09-07,26.1103,26.8995,25.6589,26.7331
+INTU,2000-09-08,26.6683,27.2871,26.0535,26.8995
+INTU,2000-09-11,26.7829,26.7829,26.0017,26.3604
+INTU,2000-09-12,26.3604,27.0101,25.3142,26.9832
+INTU,2000-09-13,26.76,27.8561,26.3325,26.4491
+INTU,2000-09-14,26.476,26.5039,24.8667,25.5503
+INTU,2000-09-15,24.9315,25.8831,24.7581,25.352
+INTU,2000-09-18,24.9573,25.2045,22.9027,23.3291
+INTU,2000-09-19,23.6022,26.3036,23.1797,26.1372
+INTU,2000-09-20,26.0286,26.2748,24.9853,25.9379
+INTU,2000-09-21,25.6848,25.6848,24.504,24.9853
+INTU,2000-09-22,24.0287,25.0381,23.5125,23.631
+INTU,2000-09-25,23.6879,24.5309,22.6137,23.2345
+INTU,2000-09-26,23.2634,26.1103,22.7871,25.2344
+INTU,2000-09-27,25.4058,26.0814,24.5309,25.0999
+INTU,2000-09-28,25.1537,26.7829,25.066,26.3036
+INTU,2000-09-29,25.7675,26.1103,24.0805,25.6589
+INTU,2000-10-02,25.6848,26.0814,23.9659,24.3366
+INTU,2000-10-03,24.8119,25.3142,23.0123,23.3291
+INTU,2000-10-04,23.1538,24.7013,22.2281,24.1373
+INTU,2000-10-05,24.3655,25.7117,24.2559,24.8388
+INTU,2000-10-06,24.9045,25.4058,24.0545,24.2559
+INTU,2000-10-09,24.0545,24.8388,23.3291,24.4143
+INTU,2000-10-10,24.3655,24.7013,22.8488,23.9659
+INTU,2000-10-11,23.0661,23.1019,20.8171,21.3043
+INTU,2000-10-12,21.3273,22.2799,20.0299,20.5341
+INTU,2000-10-13,20.4375,21.4967,20.2581,21.0094
+INTU,2000-10-16,21.0722,22.0846,20.4803,20.5341
+INTU,2000-10-17,20.9068,21.0472,18.7633,19.9781
+INTU,2000-10-18,19.1888,21.5545,18.2313,21.0094
+INTU,2000-10-19,21.6621,24.4143,20.8171,23.631
+INTU,2000-10-20,24.1373,24.7581,23.2345,23.9111
+INTU,2000-10-23,23.9111,25.5503,23.7536,24.4512
+INTU,2000-10-24,24.784,24.8388,24.0805,24.5598
+INTU,2000-10-25,24.2818,25.1537,23.1797,23.5125
+INTU,2000-10-26,23.7148,24.8667,23.1019,24.504
+INTU,2000-10-27,24.478,25.7117,24.4143,24.9853
+INTU,2000-10-30,24.9395,26.3325,24.2011,25.2045
+INTU,2000-10-31,25.2045,27.7993,25.2045,27.6588
+INTU,2000-11-01,27.4306,30.6104,27.4306,30.3851
+INTU,2000-11-02,30.6104,31.2032,28.8376,31.0607
+INTU,2000-11-03,29.835,30.2675,27.3798,28.4709
+INTU,2000-11-06,28.5566,29.7096,28.5038,28.7499
+INTU,2000-11-07,28.724,31.1145,28.6652,30.3851
+INTU,2000-11-08,30.1061,30.2675,28.5855,28.5855
+INTU,2000-11-09,27.6059,29.2083,27.2333,29.1794
+INTU,2000-11-10,28.1879,29.3657,27.3509,27.4037
+INTU,2000-11-13,26.7331,26.9832,24.0545,25.0102
+INTU,2000-11-14,25.2892,29.1146,25.2892,26.5318
+INTU,2000-11-15,26.1372,29.9377,26.1103,27.4306
+INTU,2000-11-16,27.2871,28.3065,26.2498,26.3604
+INTU,2000-11-17,26.8337,28.7499,26.8337,27.6339
+INTU,2000-11-20,27.1526,27.5113,23.9659,24.0287
+INTU,2000-11-21,24.6584,25.0999,21.6083,21.688
+INTU,2000-11-22,19.6343,20.2581,18.8003,19.7539
+INTU,2000-11-24,20.0548,20.9068,19.5795,20.5979
+INTU,2000-11-27,20.8798,21.948,20.5341,21.4637
+INTU,2000-11-28,21.2675,21.8862,20.8171,21.8764
+INTU,2000-11-29,22.0029,22.0029,19.6343,21.3811
+INTU,2000-11-30,20.5341,21.4637,19.0135,20.5072
+INTU,2000-12-01,20.9336,22.1125,19.132,20.7334
+INTU,2000-12-04,20.0299,21.3273,19.8087,20.4803
+INTU,2000-12-05,23.0382,23.8563,22.0557,22.9027
+INTU,2000-12-06,22.5848,23.1797,21.4359,21.9152
+INTU,2000-12-07,21.688,22.536,21.3273,21.8046
+INTU,2000-12-08,23.0123,23.3003,20.6247,22.1125
+INTU,2000-12-11,22.1125,23.6879,21.8862,23.66
+INTU,2000-12-12,23.5474,25.352,22.9027,22.9296
+INTU,2000-12-13,23.4637,23.5753,22.4273,22.9027
+INTU,2000-12-14,22.8488,23.4886,22.0029,22.1125
+INTU,2000-12-15,21.8862,22.0029,19.9781,21.7139
+INTU,2000-12-18,21.4967,22.0029,20.2581,20.7055
+INTU,2000-12-19,20.6796,21.0472,18.9049,19.1888
+INTU,2000-12-20,18.6348,18.8271,17.187,17.2777
+INTU,2000-12-21,17.2777,19.6621,17.187,17.9253
+INTU,2000-12-22,17.7779,18.5342,15.5289,15.8617
+INTU,2000-12-26,15.6754,16.1217,14.9608,15.7312
+INTU,2000-12-27,15.8617,17.2936,15.5289,17.0783
+INTU,2000-12-28,16.7106,19.6083,16.7106,18.4534
+INTU,2000-12-29,18.3748,19.0135,17.0225,17.749
+INTU,2001-01-02,17.3843,17.5596,15.754,16.3131
+INTU,2001-01-03,16.3519,19.438,15.9524,17.5846
+INTU,2001-01-04,17.6952,18.9577,17.6623,18.2064
+INTU,2001-01-05,18.8271,18.8271,16.2313,16.3131
+INTU,2001-01-08,16.4297,16.4546,13.9804,14.8304
+INTU,2001-01-09,15.2529,16.0361,14.7486,15.3325
+INTU,2001-01-10,15.3585,16.1507,14.8542,15.8617
+INTU,2001-01-11,15.8088,16.062,15.2239,15.754
+INTU,2001-01-12,15.7312,16.0949,15.1612,15.3325
+INTU,2001-01-16,15.5837,15.8617,14.8304,15.3325
+INTU,2001-01-17,15.6106,16.062,15.5289,15.754
+INTU,2001-01-18,15.8358,16.5482,15.4143,16.4048
+INTU,2001-01-19,17.0783,17.2149,15.8986,16.2065
+INTU,2001-01-22,16.3789,16.4546,15.4143,15.8088
+INTU,2001-01-23,16.1885,16.1885,15.1971,15.9793
+INTU,2001-01-24,16.2583,17.3564,15.8617,16.8821
+INTU,2001-01-25,16.9339,17.6364,16.6,17.3285
+INTU,2001-01-26,17.3016,17.477,16.1795,16.2583
+INTU,2001-01-29,15.8986,16.6,15.754,16.2065
+INTU,2001-01-30,17.0505,18.2572,16.0949,17.0225
+INTU,2001-01-31,17.1023,18.2313,16.9967,17.7779
+INTU,2001-02-01,17.6623,18.4006,17.5318,17.9523
+INTU,2001-02-02,17.9523,18.6259,17.8615,17.9523
+INTU,2001-02-05,17.6952,18.3748,17.6952,18.0339
+INTU,2001-02-06,17.9811,19.8894,17.9523,19.6621
+INTU,2001-02-07,19.0792,19.0792,16.7635,17.3285
+INTU,2001-02-08,17.477,17.5048,16.4835,16.629
+INTU,2001-02-09,16.6,16.6538,15.0236,15.3325
+INTU,2001-02-12,15.4143,16.8821,15.4143,16.2861
+INTU,2001-02-13,16.3519,17.0225,15.5289,15.5289
+INTU,2001-02-14,15.8617,16.0949,15.1971,16.062
+INTU,2001-02-15,16.2861,17.2149,16.2065,16.4546
+INTU,2001-02-16,16.1217,16.3789,15.6106,15.6754
+INTU,2001-02-20,15.9793,16.3131,14.657,14.7118
+INTU,2001-02-21,16.0361,17.8985,15.9793,17.1023
+INTU,2001-02-22,16.9967,17.749,16.3131,17.2507
+INTU,2001-02-23,16.9967,18.0101,16.7366,17.9523
+INTU,2001-02-26,18.2064,20.4285,18.1137,20.3109
+INTU,2001-02-27,19.6991,19.7807,18.287,19.5526
+INTU,2001-02-28,19.4639,19.9163,18.0339,18.5073
+INTU,2001-03-01,18.1785,20.1734,17.733,19.9163
+INTU,2001-03-02,19.1888,19.9512,18.4534,18.6259
+INTU,2001-03-05,18.8541,19.5526,18.4006,18.9577
+INTU,2001-03-06,19.6343,20.7882,19.2118,19.2746
+INTU,2001-03-07,19.8087,21.1848,19.7539,20.9068
+INTU,2001-03-08,21.1011,21.3273,19.8087,20.005
+INTU,2001-03-09,19.7259,19.7539,18.2313,18.9298
+INTU,2001-03-12,18.4286,19.9163,18.0339,18.0848
+INTU,2001-03-13,18.599,19.9681,18.2313,19.7259
+INTU,2001-03-14,18.599,19.8366,18.287,19.0135
+INTU,2001-03-15,19.5247,19.7807,12.944,13.4124
+INTU,2001-03-16,12.9988,13.7562,12.0213,13.6755
+INTU,2001-03-19,13.6755,14.1786,12.8285,14.0452
+INTU,2001-03-20,14.2076,14.4019,13.0536,13.0826
+INTU,2001-03-21,13.1922,13.7023,12.6929,13.0258
+INTU,2001-03-22,13.1922,13.8169,12.8015,13.7283
+INTU,2001-03-23,14.0452,14.6849,13.6137,13.7023
+INTU,2001-03-26,14.2335,14.6301,13.4503,13.6405
+INTU,2001-03-27,13.7283,14.8024,13.5051,14.4835
+INTU,2001-03-28,14.3501,14.3769,12.6929,12.9181
+INTU,2001-03-29,12.6053,13.5051,12.3522,12.6053
+INTU,2001-03-30,12.5763,12.6321,12.1528,12.4956
+INTU,2001-04-02,12.5126,12.6053,10.3004,11.1992
+INTU,2001-04-03,11.0029,11.1175,10.1829,10.5536
+INTU,2001-04-04,10.5536,11.6128,10.5266,11.1992
+INTU,2001-04-05,11.8379,13.3954,11.8121,13.3197
+INTU,2001-04-06,12.6053,13.7831,12.5126,13.2798
+INTU,2001-04-09,13.246,14.1786,13.1004,13.3865
+INTU,2001-04-10,13.6137,14.4019,13.5589,14.0452
+INTU,2001-04-11,14.4457,14.4746,12.8285,13.0926
+INTU,2001-04-12,13.0347,13.5499,12.6241,13.1394
+INTU,2001-04-16,13.1194,13.1294,12.1977,12.2614
+INTU,2001-04-17,12.1608,13.1572,12.0213,12.8484
+INTU,2001-04-18,13.3476,14.1786,12.8733,13.7382
+INTU,2001-04-19,13.6934,14.2953,13.219,14.2783
+INTU,2001-04-20,13.8269,14.2165,13.5051,13.9454
+INTU,2001-04-23,13.9454,13.9544,13.1752,13.2609
+INTU,2001-04-24,13.3297,13.9276,12.5126,13.227
+INTU,2001-04-25,13.1752,13.9544,12.944,13.9026
+INTU,2001-04-26,14.09,14.8394,12.963,13.227
+INTU,2001-04-27,13.6834,14.2434,13.5419,13.7023
+INTU,2001-04-30,14.0002,15.0047,13.8458,14.4198
+INTU,2001-05-01,14.2783,14.7486,13.8269,14.4557
+INTU,2001-05-02,14.639,15.0805,14.5583,14.8394
+INTU,2001-05-03,14.6211,14.6301,13.8847,13.9116
+INTU,2001-05-04,13.7283,15.6484,13.4413,15.6394
+INTU,2001-05-07,15.4671,15.79,14.7646,14.8542
+INTU,2001-05-08,15.3137,15.754,15.1971,15.7132
+INTU,2001-05-09,15.4671,15.4671,14.8214,15.3225
+INTU,2001-05-10,15.4302,15.8617,15.2857,15.3225
+INTU,2001-05-11,15.3505,15.6932,14.9519,15.0884
+INTU,2001-05-14,15.0615,15.0805,14.7736,14.9958
+INTU,2001-05-15,14.9958,15.4143,14.5314,14.8304
+INTU,2001-05-16,14.5125,15.7382,14.5125,15.5757
+INTU,2001-05-17,15.6106,16.1597,15.1971,15.8527
+INTU,2001-05-18,14.8732,14.9519,14.074,14.5035
+INTU,2001-05-21,14.7207,14.8394,13.792,14.2335
+INTU,2001-05-22,14.4835,14.5403,13.6834,14.0182
+INTU,2001-05-23,15.2609,15.5289,14.8124,15.0137
+INTU,2001-05-24,14.8542,15.9623,14.6301,15.8986
+INTU,2001-05-25,15.9155,16.4048,15.5099,16.0949
+INTU,2001-05-29,15.9892,16.0261,14.3441,14.5852
+INTU,2001-05-30,14.2783,14.5403,13.5051,13.6655
+INTU,2001-05-31,13.7741,14.8124,13.7472,14.4287
+INTU,2001-06-01,14.6769,14.8542,13.7283,14.5852
+INTU,2001-06-04,14.6301,15.0805,13.9714,14.3501
+INTU,2001-06-05,14.3829,15.2429,14.3829,15.1243
+INTU,2001-06-06,15.207,15.8178,14.6948,15.5189
+INTU,2001-06-07,15.4302,16.045,15.1143,16.0361
+INTU,2001-06-08,15.9344,16.8452,15.8896,16.0261
+INTU,2001-06-11,15.8896,16.6538,15.754,16.1795
+INTU,2001-06-12,15.763,16.5901,15.7132,16.5482
+INTU,2001-06-13,16.61,16.8372,16.3789,16.5283
+INTU,2001-06-14,16.2065,16.4207,15.5757,15.7312
+INTU,2001-06-15,15.484,16.5482,15.3225,16.1039
+INTU,2001-06-18,16.2214,16.3041,15.7382,15.9085
+INTU,2001-06-19,16.1217,16.5194,15.6754,16.0361
+INTU,2001-06-20,15.754,17.2866,15.754,17.0425
+INTU,2001-06-21,16.9967,17.7958,16.9967,17.7679
+INTU,2001-06-22,17.5148,17.5148,15.9793,16.062
+INTU,2001-06-25,16.4297,16.7914,15.754,16.1417
+INTU,2001-06-26,16.0261,16.5901,15.5478,16.2673
+INTU,2001-06-27,16.0949,16.7007,16.062,16.5104
+INTU,2001-06-28,16.6728,17.749,16.4745,17.2507
+INTU,2001-06-29,17.2059,18.3488,16.7106,18.0101
+INTU,2001-07-02,17.477,17.6174,17.0165,17.477
+INTU,2001-07-03,17.3115,17.4212,16.4745,16.7734
+INTU,2001-07-05,16.7186,17.2149,16.61,16.637
+INTU,2001-07-06,16.5901,16.5901,15.7032,15.7132
+INTU,2001-07-09,15.9982,16.6,15.5289,16.2065
+INTU,2001-07-10,16.2861,16.8173,15.7382,15.8358
+INTU,2001-07-11,15.8986,16.4297,15.5289,16.2065
+INTU,2001-07-12,16.637,17.3942,16.5283,17.1023
+INTU,2001-07-13,16.9179,17.0425,16.3041,16.8093
+INTU,2001-07-16,16.7635,16.9598,15.5099,15.6932
+INTU,2001-07-17,15.5099,16.1885,15.2239,15.6394
+INTU,2001-07-18,15.6484,15.7989,14.917,14.9608
+INTU,2001-07-19,15.493,15.754,14.4019,14.8991
+INTU,2001-07-20,15.0336,15.3973,14.5852,14.936
+INTU,2001-07-23,14.936,15.4143,14.4557,14.4557
+INTU,2001-07-24,14.5403,15.0336,14.0002,14.4835
+INTU,2001-07-25,14.5493,15.1711,14.4019,14.8892
+INTU,2001-07-26,14.926,15.3685,14.4019,15.3037
+INTU,2001-07-27,15.3873,15.3973,14.8394,14.9788
+INTU,2001-07-30,15.1243,15.9344,15.0436,15.3505
+INTU,2001-07-31,15.4302,15.8358,15.3037,15.4771
+INTU,2001-08-01,15.5289,15.5378,15.0516,15.4302
+INTU,2001-08-02,15.4671,15.7212,14.4457,14.7307
+INTU,2001-08-03,14.917,14.917,14.3441,14.6121
+INTU,2001-08-06,14.5952,14.6769,14.0182,14.1498
+INTU,2001-08-07,14.1697,14.7556,14.0541,14.2703
+INTU,2001-08-08,14.1786,15.0615,14.064,14.081
+INTU,2001-08-09,14.1348,14.5852,13.9714,14.2165
+INTU,2001-08-10,14.09,14.4019,13.6057,13.7741
+INTU,2001-08-13,14.2335,14.2335,13.0736,13.8
+INTU,2001-08-14,13.9904,14.1876,13.3476,13.3675
+INTU,2001-08-15,13.3297,13.6655,13.0536,13.0926
+INTU,2001-08-16,13.0437,13.8658,12.8484,13.8269
+INTU,2001-08-17,13.4682,14.074,13.4682,13.5419
+INTU,2001-08-20,13.6137,14.099,13.3675,14.0452
+INTU,2001-08-21,13.8847,14.4019,13.1662,13.253
+INTU,2001-08-22,14.8124,16.3131,14.7486,16.2214
+INTU,2001-08-23,16.2673,16.637,15.9793,16.0759
+INTU,2001-08-24,16.3131,17.5846,16.1417,17.5756
+INTU,2001-08-27,17.3474,17.5596,16.7266,17.1401
+INTU,2001-08-28,17.2059,17.6364,16.4546,16.7734
+INTU,2001-08-29,16.7635,16.9089,16.2065,16.4297
+INTU,2001-08-30,16.3519,16.8372,15.8796,16.4476
+INTU,2001-08-31,16.3131,17.3115,16.3131,17.0067
+INTU,2001-09-04,17.0067,17.5756,16.5482,16.5572
+INTU,2001-09-05,16.6908,16.8621,15.746,16.3131
+INTU,2001-09-06,15.9524,16.4646,15.9444,15.9982
+INTU,2001-09-07,15.781,16.5742,15.6106,15.8178
+INTU,2001-09-10,15.773,16.6538,15.5926,16.3619
+INTU,2001-09-17,15.4143,15.7382,14.7486,15.3784
+INTU,2001-09-18,15.4053,15.6843,14.6121,14.6769
+INTU,2001-09-19,14.6769,15.0974,13.9454,14.6669
+INTU,2001-09-20,14.3341,15.1243,13.9904,14.4377
+INTU,2001-09-21,13.2609,15.2609,13.246,14.3829
+INTU,2001-09-24,14.6769,15.3685,13.7741,14.5852
+INTU,2001-09-25,14.4457,14.7736,13.792,13.9714
+INTU,2001-09-26,14.1178,14.7924,13.9454,14.4019
+INTU,2001-09-27,14.5314,16.2065,14.5314,16.1138
+INTU,2001-09-28,16.062,16.8173,15.5926,16.1138
+INTU,2001-10-01,15.9344,16.6728,15.1243,16.3878
+INTU,2001-10-02,16.3131,16.6,15.79,15.9623
+INTU,2001-10-03,15.7989,16.1138,15.5289,15.7212
+INTU,2001-10-04,15.9344,15.9344,15.4143,15.754
+INTU,2001-10-05,15.7212,16.3878,15.5099,16.0849
+INTU,2001-10-08,15.9623,16.5283,15.754,16.4207
+INTU,2001-10-09,16.4297,16.5832,15.9155,16.3699
+INTU,2001-10-10,16.343,16.6908,16.1885,16.3041
+INTU,2001-10-11,16.4127,16.8452,15.493,15.773
+INTU,2001-10-12,15.7132,15.8896,15.5289,15.781
+INTU,2001-10-15,15.8358,15.9085,15.3225,15.8527
+INTU,2001-10-16,16.2493,16.9249,16.2493,16.8452
+INTU,2001-10-17,17.1123,17.178,16.4934,16.5024
+INTU,2001-10-18,16.5672,17.0165,16.4476,16.7734
+INTU,2001-10-19,16.6908,17.3205,16.5572,17.3016
+INTU,2001-10-22,17.2328,18.0529,16.9249,17.8715
+INTU,2001-10-23,17.9343,18.9936,17.8885,18.599
+INTU,2001-10-24,18.599,19.132,18.2133,18.8271
+INTU,2001-10-25,18.6169,19.5605,18.0439,19.3354
+INTU,2001-10-26,19.3114,19.6811,18.3488,18.4534
+INTU,2001-10-29,18.294,18.294,17.7779,17.8337
+INTU,2001-10-30,17.6174,18.2313,17.3205,17.7579
+INTU,2001-10-31,17.9065,18.6259,17.6274,18.1037
+INTU,2001-11-01,18.2133,19.0972,17.7958,19.0135
+INTU,2001-11-02,18.8191,20.013,18.7095,19.1958
+INTU,2001-11-05,19.4988,19.8894,18.9049,19.0035
+INTU,2001-11-06,18.8621,19.9312,18.6438,19.6991
+INTU,2001-11-07,19.7259,20.5541,19.6533,19.9681
+INTU,2001-11-08,20.1375,21.1748,19.2456,19.3194
+INTU,2001-11-09,19.3922,19.6621,18.8103,19.0514
+INTU,2001-11-12,19.0693,19.1958,18.0937,18.9846
+INTU,2001-11-13,19.3274,19.6991,18.6348,18.9667
+INTU,2001-11-14,19.2746,19.5605,18.331,18.7813
+INTU,2001-11-15,18.8103,19.4549,18.6996,18.8271
+INTU,2001-11-16,18.8879,19.0035,17.7579,17.9901
+INTU,2001-11-19,18.1326,18.4106,17.8715,18.331
+INTU,2001-11-20,18.331,18.7285,17.8615,17.9065
+INTU,2001-11-21,18.0937,18.58,18.026,18.313
+INTU,2001-11-23,18.2771,18.6627,18.1326,18.4106
+INTU,2001-11-26,18.5342,18.589,17.5148,18.2223
+INTU,2001-11-27,18.1227,18.3917,17.7579,17.9613
+INTU,2001-11-28,17.8437,18.8949,17.7041,18.0848
+INTU,2001-11-29,18.294,19.3114,18.294,19.0972
+INTU,2001-11-30,19.0324,19.8715,19.0035,19.7619
+INTU,2001-12-03,19.6621,19.9063,19.42,19.4988
+INTU,2001-12-04,19.3922,19.8983,19.3742,19.6811
+INTU,2001-12-05,19.8366,20.6437,19.8087,20.2012
+INTU,2001-12-06,19.3832,20.0299,19.3742,19.8276
+INTU,2001-12-07,19.7619,19.7619,19.0892,19.3114
+INTU,2001-12-10,19.2925,19.4549,19.0892,19.17
+INTU,2001-12-11,19.3194,19.9312,19.2278,19.6083
+INTU,2001-12-12,19.4549,19.6621,19.2118,19.5895
+INTU,2001-12-13,19.4549,19.4549,19.1241,19.1958
+INTU,2001-12-14,19.1241,19.2188,18.3748,18.4376
+INTU,2001-12-17,18.4993,19.3194,18.4894,19.0035
+INTU,2001-12-18,19.0892,19.7081,19.0324,19.6263
+INTU,2001-12-19,19.2546,20.2581,19.2456,20.1006
+INTU,2001-12-20,20.1375,20.2282,19.1171,19.151
+INTU,2001-12-21,19.7259,19.7619,18.7475,19.3453
+INTU,2001-12-24,19.3014,19.3742,18.7475,19.0135
+INTU,2001-12-26,19.16,19.5695,19.132,19.3354
+INTU,2001-12-27,19.2746,19.3922,18.8103,19.0972
+INTU,2001-12-28,19.151,19.5795,19.151,19.3922
+INTU,2001-12-31,19.3642,19.8715,19.1789,19.2546
+INTU,2002-01-02,19.2746,19.3543,18.1695,18.6996
+INTU,2002-01-03,18.589,19.0892,18.2133,18.4534
+INTU,2002-01-04,18.5162,18.7813,18.026,18.2133
+INTU,2002-01-07,18.2771,18.8621,17.9423,17.9901
+INTU,2002-01-08,18.0699,18.7913,18.0699,18.6807
+INTU,2002-01-09,18.6348,19.0135,17.7859,18.0181
+INTU,2002-01-10,17.9423,18.0937,16.637,16.8004
+INTU,2002-01-11,17.2428,17.8237,17.1501,17.6274
+INTU,2002-01-14,17.5418,17.8237,17.1401,17.5676
+INTU,2002-01-15,17.8805,18.0848,17.4122,17.6005
+INTU,2002-01-16,17.5756,18.0101,17.1959,17.467
+INTU,2002-01-17,17.6872,18.0101,17.5228,17.8237
+INTU,2002-01-18,17.3753,17.8985,17.2866,17.5048
+INTU,2002-01-22,17.7579,17.7779,17.0165,17.1203
+INTU,2002-01-23,17.2677,18.1137,17.0863,18.0101
+INTU,2002-01-24,17.9163,18.2313,17.5516,17.9065
+INTU,2002-01-25,17.7579,18.0439,17.1203,17.7579
+INTU,2002-01-28,17.8437,17.8805,17.3115,17.7231
+INTU,2002-01-29,17.7141,18.2313,17.5596,17.6782
+INTU,2002-01-30,17.8715,17.9613,16.7914,17.733
+INTU,2002-01-31,17.6533,17.7579,16.899,17.6623
+INTU,2002-02-01,17.5596,17.6005,17.0863,17.1203
+INTU,2002-02-04,17.1681,17.3474,16.0161,16.3958
+INTU,2002-02-05,16.4745,17.5846,16.4745,16.6728
+INTU,2002-02-06,17.0225,17.1501,15.9155,16.1417
+INTU,2002-02-07,16.0949,16.5104,15.5378,15.5757
+INTU,2002-02-08,15.763,16.7824,15.6664,16.7106
+INTU,2002-02-11,16.5832,16.9419,16.3519,16.5283
+INTU,2002-02-12,16.333,17.2149,16.1039,16.7535
+INTU,2002-02-13,16.7734,16.9249,16.4546,16.637
+INTU,2002-02-14,17.3942,17.6872,16.891,16.9419
+INTU,2002-02-15,16.9518,17.0225,16.3878,16.4297
+INTU,2002-02-19,16.333,16.9249,16.2673,16.6908
+INTU,2002-02-20,16.8372,17.457,16.7535,17.1591
+INTU,2002-02-21,17.2866,17.8437,17.0505,17.3753
+INTU,2002-02-22,17.3564,18.0101,17.0595,17.7779
+INTU,2002-02-25,17.7859,17.8805,17.0693,17.6623
+INTU,2002-02-26,17.6702,17.6952,17.0225,17.457
+INTU,2002-02-27,17.6174,17.6274,16.5482,16.8372
+INTU,2002-02-28,16.8621,17.3285,16.7446,17.0595
+INTU,2002-03-01,17.0595,17.7779,16.899,17.7579
+INTU,2002-03-04,17.8437,18.6627,17.5756,18.5342
+INTU,2002-03-05,18.304,18.8271,18.1884,18.5531
+INTU,2002-03-06,18.6538,18.6627,18.0101,18.4006
+INTU,2002-03-07,18.4106,18.5342,16.7535,16.9967
+INTU,2002-03-08,17.439,17.439,16.1317,16.61
+INTU,2002-03-11,16.3878,17.5596,16.3878,17.2866
+INTU,2002-03-12,17.0693,17.5318,16.8372,17.0863
+INTU,2002-03-13,17.0067,17.5596,16.9419,17.4301
+INTU,2002-03-14,17.3753,17.6952,17.1301,17.1681
+INTU,2002-03-15,17.439,17.5148,16.9967,17.1681
+INTU,2002-03-18,17.2866,17.7579,17.2866,17.448
+INTU,2002-03-19,17.486,17.9523,17.477,17.6952
+INTU,2002-03-20,17.5596,17.6952,16.7824,16.7824
+INTU,2002-03-21,16.9518,17.1501,16.6538,16.7914
+INTU,2002-03-22,16.8821,17.1959,16.4745,16.9419
+INTU,2002-03-25,16.8621,17.2059,16.6728,16.6728
+INTU,2002-03-26,16.5194,17.3664,16.5194,16.8452
+INTU,2002-03-27,16.8621,17.2866,16.6728,17.1681
+INTU,2002-03-28,17.2229,17.5936,17.2149,17.2677
+INTU,2002-04-01,17.1681,17.3753,16.7186,17.3374
+INTU,2002-04-02,17.1023,17.1123,16.2961,16.3878
+INTU,2002-04-03,16.4646,17.0067,16.4476,16.8532
+INTU,2002-04-04,16.8621,17.2059,16.5742,17.0863
+INTU,2002-04-05,17.1591,17.3115,16.7824,16.7914
+INTU,2002-04-08,17.1401,18.3558,17.1401,18.0439
+INTU,2002-04-09,17.6702,18.0439,17.6444,17.6444
+INTU,2002-04-10,17.733,17.8885,17.3374,17.7779
+INTU,2002-04-11,17.7579,17.9901,17.5418,17.5596
+INTU,2002-04-12,17.6274,18.2313,17.6005,18.1137
+INTU,2002-04-15,18.1137,18.2133,17.5596,17.8237
+INTU,2002-04-16,17.9163,18.5073,17.8437,18.0101
+INTU,2002-04-17,18.0778,18.0937,17.6174,17.8805
+INTU,2002-04-18,17.7779,18.1515,17.7779,17.9613
+INTU,2002-04-19,18.0848,18.1884,17.8237,17.9613
+INTU,2002-04-22,17.7779,18.2771,17.7579,17.9065
+INTU,2002-04-23,17.9163,17.9901,17.2328,17.5936
+INTU,2002-04-24,17.6444,17.733,16.9518,16.9518
+INTU,2002-04-25,17.0067,17.6702,16.6728,17.5228
+INTU,2002-04-26,17.7231,17.733,16.7535,17.1681
+INTU,2002-04-29,17.0595,17.2149,16.5901,16.8372
+INTU,2002-04-30,16.8173,17.733,16.6538,17.6364
+INTU,2002-05-01,17.5596,17.6872,16.9249,17.5596
+INTU,2002-05-02,17.2677,17.7779,17.1401,17.178
+INTU,2002-05-03,17.187,17.2866,16.6908,16.891
+INTU,2002-05-06,16.8621,17.0425,16.5901,16.7186
+INTU,2002-05-07,16.7635,17.0943,16.7186,16.7186
+INTU,2002-05-08,17.0505,18.4534,16.8372,18.4534
+INTU,2002-05-09,18.1695,18.331,17.8337,17.8805
+INTU,2002-05-10,18.2133,18.599,17.5756,17.6174
+INTU,2002-05-13,17.8805,18.7195,17.8237,18.589
+INTU,2002-05-14,18.8879,19.5984,18.8271,19.4888
+INTU,2002-05-15,19.438,20.2112,19.3114,19.5795
+INTU,2002-05-16,19.7807,20.1464,18.9846,19.4549
+INTU,2002-05-17,19.6263,19.7449,18.9667,19.5436
+INTU,2002-05-20,19.2646,19.429,18.9049,19.3453
+INTU,2002-05-21,19.4549,19.6263,18.7633,18.9049
+INTU,2002-05-22,18.6807,19.17,18.2771,19.1171
+INTU,2002-05-23,19.151,19.3114,18.6348,19.151
+INTU,2002-05-24,19.0693,19.132,18.6348,19.0035
+INTU,2002-05-28,19.1171,19.3453,18.4006,18.6717
+INTU,2002-05-29,18.7285,19.5795,18.599,19.3194
+INTU,2002-05-30,19.1789,20.2192,19.16,20.0219
+INTU,2002-05-31,20.2581,20.4375,19.5436,19.6811
+INTU,2002-06-03,19.5795,19.9681,19.132,19.1789
+INTU,2002-06-04,19.42,19.8525,19.0792,19.3543
+INTU,2002-06-05,19.438,19.995,19.1171,19.995
+INTU,2002-06-06,20.013,20.1196,19.5247,19.7259
+INTU,2002-06-07,19.7718,20.0388,19.5795,19.8276
+INTU,2002-06-10,19.9512,20.2112,19.5795,19.8276
+INTU,2002-06-11,20.0906,20.1464,19.5795,19.6263
+INTU,2002-06-12,19.5605,19.986,19.4988,19.9412
+INTU,2002-06-13,19.8894,19.9063,19.5436,19.7081
+INTU,2002-06-14,19.5795,19.9681,19.1241,19.8455
+INTU,2002-06-17,20.1933,21.3043,19.986,21.111
+INTU,2002-06-18,21.0822,21.9939,21.0194,21.7598
+INTU,2002-06-19,21.7408,22.1025,20.7155,20.7703
+INTU,2002-06-20,20.9506,21.688,20.8171,21.2675
+INTU,2002-06-21,20.2581,20.842,19.2188,19.8983
+INTU,2002-06-24,19.4549,19.9512,19.3354,19.4639
+INTU,2002-06-25,19.995,20.5799,19.8187,20.0299
+INTU,2002-06-26,19.5795,21.3991,19.5795,21.2197
+INTU,2002-06-27,21.3811,21.5903,20.9934,21.3542
+INTU,2002-06-28,21.6083,22.5071,21.3542,22.3835
+INTU,2002-07-01,22.1215,22.2609,21.4269,21.4459
+INTU,2002-07-02,21.2017,21.8046,20.4803,20.7055
+INTU,2002-07-03,20.7055,21.6531,20.4623,21.6432
+INTU,2002-07-05,21.7408,22.5499,21.6531,22.5499
+INTU,2002-07-08,22.4085,22.5679,21.0194,21.1748
+INTU,2002-07-09,21.4179,21.8314,20.8699,20.8878
+INTU,2002-07-10,21.2286,21.3811,20.7523,20.7792
+INTU,2002-07-11,20.7882,21.4559,20.7244,21.3721
+INTU,2002-07-12,21.5445,21.948,21.1928,21.4967
+INTU,2002-07-15,21.2954,21.3811,19.7718,20.834
+INTU,2002-07-16,20.9426,21.6083,20.6437,20.9746
+INTU,2002-07-17,21.6342,21.8952,19.7718,20.2112
+INTU,2002-07-18,20.2192,20.2382,18.304,18.7633
+INTU,2002-07-19,18.5531,19.0603,18.2402,18.6169
+INTU,2002-07-22,18.6348,18.9049,17.9613,18.294
+INTU,2002-07-23,18.3748,19.0135,17.9613,18.0101
+INTU,2002-07-24,17.9423,20.013,17.6782,19.9591
+INTU,2002-07-25,19.7449,19.7619,18.6169,18.8621
+INTU,2002-07-26,18.8191,19.6533,18.7095,19.5187
+INTU,2002-07-29,19.42,20.1734,19.0135,20.1564
+INTU,2002-07-30,19.9163,20.2481,19.5347,20.1276
+INTU,2002-07-31,20.0728,20.0728,19.3742,19.7987
+INTU,2002-08-01,19.6991,19.9412,18.4714,18.4714
+INTU,2002-08-02,18.599,18.6348,17.6274,17.9901
+INTU,2002-08-05,17.8985,18.1515,17.4958,17.6533
+INTU,2002-08-06,17.9613,18.3658,17.9253,18.0101
+INTU,2002-08-07,18.323,18.5162,17.6444,18.4714
+INTU,2002-08-08,18.4534,18.9049,17.9901,18.8271
+INTU,2002-08-09,18.8191,19.3014,18.6348,18.9577
+INTU,2002-08-12,18.8271,19.0324,18.599,18.8103
+INTU,2002-08-13,18.8621,19.3114,17.8147,17.8237
+INTU,2002-08-14,18.0101,19.3543,17.9065,19.2746
+INTU,2002-08-15,18.9049,19.3543,18.294,19.151
+INTU,2002-08-16,19.132,19.7539,18.6717,19.5984
+INTU,2002-08-19,19.7359,20.8878,19.5895,20.8878
+INTU,2002-08-20,20.6168,21.0284,20.4205,20.5629
+INTU,2002-08-21,20.7882,21.0472,20.5072,20.9934
+INTU,2002-08-22,20.9158,21.5156,20.6437,21.4967
+INTU,2002-08-23,21.2675,21.3631,20.5341,20.6247
+INTU,2002-08-26,20.842,20.9934,20.4803,20.7792
+INTU,2002-08-27,20.9158,21.0532,20.0478,20.3398
+INTU,2002-08-28,20.0299,20.4983,19.6721,19.7179
+INTU,2002-08-29,19.5347,20.3398,19.3543,19.9591
+INTU,2002-08-30,19.9512,20.5161,19.5984,20.0906
+INTU,2002-09-03,19.9512,20.013,19.5187,19.8715
+INTU,2002-09-04,19.9063,20.7244,19.8276,20.4983
+INTU,2002-09-05,20.1464,20.4205,20.013,20.1276
+INTU,2002-09-06,20.4375,20.9934,20.276,20.8878
+INTU,2002-09-09,20.8609,21.6083,20.276,21.3542
+INTU,2002-09-10,21.4269,21.6701,21.2197,21.6531
+INTU,2002-09-11,21.7059,22.0378,20.9934,21.0472
+INTU,2002-09-12,20.9506,21.3991,20.7792,21.0284
+INTU,2002-09-13,20.9934,21.4269,20.834,21.2854
+INTU,2002-09-16,21.2197,21.5545,20.9746,21.4459
+INTU,2002-09-17,21.5545,21.6432,20.7703,20.8609
+INTU,2002-09-18,20.6607,20.9336,20.4803,20.6337
+INTU,2002-09-19,20.4803,20.4803,20.0478,20.0548
+INTU,2002-09-20,20.0906,20.1276,19.7718,19.9063
+INTU,2002-09-23,19.9063,19.9512,19.447,19.7449
+INTU,2002-09-24,19.5795,19.9591,19.42,19.5436
+INTU,2002-09-25,19.7179,20.0478,19.429,19.9512
+INTU,2002-09-26,20.0728,20.3019,19.9163,20.0728
+INTU,2002-09-27,20.0478,21.0014,20.0299,20.5979
+INTU,2002-09-30,20.4803,20.826,20.1654,20.4983
+INTU,2002-10-01,20.5261,21.3631,20.1464,21.3442
+INTU,2002-10-02,21.2386,21.6701,21.121,21.2197
+INTU,2002-10-03,21.2197,21.3991,20.6168,20.6247
+INTU,2002-10-04,20.7334,20.9068,20.1564,20.3208
+INTU,2002-10-07,20.2382,20.294,19.3543,19.7259
+INTU,2002-10-08,19.8715,20.8171,19.8715,20.4544
+INTU,2002-10-09,20.276,20.9158,20.1464,20.6607
+INTU,2002-10-10,20.3577,20.7244,19.8894,20.294
+INTU,2002-10-11,20.4893,21.6621,20.3298,21.3193
+INTU,2002-10-14,21.0822,21.7059,21.0472,21.688
+INTU,2002-10-15,22.2361,22.4184,21.8314,22.2989
+INTU,2002-10-16,21.9939,22.5071,21.7598,22.4453
+INTU,2002-10-17,22.6416,23.651,22.6137,23.4089
+INTU,2002-10-18,23.0661,23.3003,22.3287,23.1449
+INTU,2002-10-21,23.0223,23.0661,22.5848,22.9116
+INTU,2002-10-22,22.6316,23.3481,22.3995,23.2823
+INTU,2002-10-23,23.2255,24.0715,22.9027,23.9659
+INTU,2002-10-24,23.947,24.0715,22.2012,22.3457
+INTU,2002-10-25,22.2799,22.83,21.8574,22.4722
+INTU,2002-10-28,22.6416,22.6974,22.0557,22.1922
+INTU,2002-10-29,22.2609,22.543,21.8314,22.2361
+INTU,2002-10-30,22.3457,23.2255,22.2609,22.9396
+INTU,2002-10-31,22.9575,23.7536,22.9027,23.374
+INTU,2002-11-01,23.3919,24.5309,23.0472,24.3107
+INTU,2002-11-04,24.5837,24.775,23.2255,23.4089
+INTU,2002-11-05,23.2723,24.3107,23.2634,24.22
+INTU,2002-11-06,24.3814,24.6933,24.0207,24.6584
+INTU,2002-11-07,24.5309,24.7581,23.7696,24.0017
+INTU,2002-11-08,23.9659,24.2658,23.5474,23.8124
+INTU,2002-11-11,23.8124,23.8563,23.3003,23.3192
+INTU,2002-11-12,23.4089,24.7212,23.4089,24.4143
+INTU,2002-11-13,24.1642,24.513,23.384,23.7955
+INTU,2002-11-14,23.4716,23.4886,21.8136,22.1563
+INTU,2002-11-15,21.8674,22.4901,21.7677,22.4643
+INTU,2002-11-18,22.5071,22.6874,22.0378,22.2361
+INTU,2002-11-19,22.1394,22.6316,21.8574,22.5499
+INTU,2002-11-20,22.6038,23.0472,22.0846,22.9396
+INTU,2002-11-21,22.8947,24.0357,22.8568,23.7955
+INTU,2002-11-22,23.678,24.3286,23.4716,23.8563
+INTU,2002-11-25,23.9849,24.3894,23.631,24.1821
+INTU,2002-11-26,24.0207,24.1453,23.6978,23.8563
+INTU,2002-11-27,23.9011,24.5768,23.7696,24.3894
+INTU,2002-11-29,24.5309,24.6216,24.228,24.2818
+INTU,2002-12-02,24.5936,24.7581,24.1821,24.4143
+INTU,2002-12-03,24.1273,24.3974,23.8204,24.0357
+INTU,2002-12-04,24.0357,24.2459,23.5842,23.9659
+INTU,2002-12-05,24.0207,24.1642,23.1449,23.1887
+INTU,2002-12-06,22.9027,23.641,22.8758,23.366
+INTU,2002-12-09,23.1977,23.3003,22.1394,22.1733
+INTU,2002-12-10,22.2361,22.6516,22.1125,22.3995
+INTU,2002-12-11,22.2609,22.803,22.0746,22.4453
+INTU,2002-12-12,22.4722,22.5499,21.4359,21.7139
+INTU,2002-12-13,21.5903,21.5903,20.4375,20.9746
+INTU,2002-12-16,21.0472,21.2954,20.8071,21.2585
+INTU,2002-12-17,21.2107,22.0118,20.9506,21.948
+INTU,2002-12-18,21.7139,21.8414,21.3353,21.3991
+INTU,2002-12-19,21.3542,21.985,21.0532,21.4967
+INTU,2002-12-20,21.966,22.0936,21.2585,21.696
+INTU,2002-12-23,21.8314,22.0557,21.6531,21.9302
+INTU,2002-12-24,21.7318,22.0557,21.7139,21.8764
+INTU,2002-12-26,22.0557,22.2989,21.7677,21.8504
+INTU,2002-12-27,21.7677,21.9152,21.0911,21.2017
+INTU,2002-12-30,21.2486,21.3901,20.7423,20.9506
+INTU,2002-12-31,20.9666,21.1748,20.6796,21.121
+INTU,2003-01-02,21.2197,21.5804,20.7882,21.2954
+INTU,2003-01-03,21.2854,21.5635,21.0014,21.1928
+INTU,2003-01-06,21.1569,21.9302,21.111,21.7059
+INTU,2003-01-07,21.7059,22.252,21.5635,22.1653
+INTU,2003-01-08,22.0378,22.1474,20.852,20.9934
+INTU,2003-01-09,21.3043,22.6137,21.2017,22.543
+INTU,2003-01-10,22.2191,23.1449,22.1394,22.6874
+INTU,2003-01-13,22.796,22.8947,22.2899,22.796
+INTU,2003-01-14,22.7782,23.2634,22.6616,23.1607
+INTU,2003-01-15,23.2155,23.3093,22.2191,22.6416
+INTU,2003-01-16,22.6516,22.7144,22.3745,22.6038
+INTU,2003-01-17,22.3745,22.4085,21.3811,21.7318
+INTU,2003-01-21,21.7866,22.2012,21.6342,21.7866
+INTU,2003-01-22,21.7677,22.0467,21.3193,21.3991
+INTU,2003-01-23,21.5635,22.2799,21.2386,22.1563
+INTU,2003-01-24,22.0298,22.0378,20.3936,21.0194
+INTU,2003-01-27,20.8171,21.0911,20.5799,20.9666
+INTU,2003-01-28,21.0284,21.2675,20.0299,20.4016
+INTU,2003-01-29,20.2581,21.139,19.9163,20.9068
+INTU,2003-01-30,21.1569,21.3991,19.8983,19.986
+INTU,2003-01-31,19.6621,20.276,19.4828,19.8525
+INTU,2003-02-03,19.8715,20.2382,18.6807,18.9397
+INTU,2003-02-04,18.6807,18.7475,18.026,18.1326
+INTU,2003-02-05,18.5342,19.986,18.4534,19.0225
+INTU,2003-02-06,18.9846,18.9936,18.5601,18.8271
+INTU,2003-02-07,19.3543,19.9412,18.9936,19.16
+INTU,2003-02-10,19.2278,19.3543,18.7095,19.0035
+INTU,2003-02-11,19.0135,19.4988,18.8003,19.0225
+INTU,2003-02-12,18.9936,19.2746,18.6717,18.9049
+INTU,2003-02-13,18.9667,19.0135,18.5531,18.7633
+INTU,2003-02-14,19.6433,20.013,18.8103,19.995
+INTU,2003-02-18,19.986,20.5799,19.9681,20.5161
+INTU,2003-02-19,20.4803,20.6965,20.0478,20.3398
+INTU,2003-02-20,20.3208,20.4623,19.9681,20.005
+INTU,2003-02-21,20.1564,20.4205,19.6533,20.3577
+INTU,2003-02-24,20.4983,20.6965,20.3478,20.5629
+INTU,2003-02-25,20.3019,20.6706,19.9781,20.5441
+INTU,2003-02-26,20.4623,20.4803,19.5984,19.7619
+INTU,2003-02-27,20.0299,20.7244,20.0299,20.7055
+INTU,2003-02-28,20.7603,21.3991,20.5629,21.3901
+INTU,2003-03-03,21.6701,21.8136,20.8699,20.9746
+INTU,2003-03-04,20.9746,21.3043,20.8071,21.0373
+INTU,2003-03-05,21.0472,21.5635,20.8968,21.2954
+INTU,2003-03-06,21.2017,21.5635,20.6885,21.4269
+INTU,2003-03-07,21.0822,21.7866,20.9586,21.4887
+INTU,2003-03-10,21.2197,21.4797,20.7882,21.0284
+INTU,2003-03-11,20.9934,21.3811,20.8699,21.139
+INTU,2003-03-12,21.0284,21.3273,20.7523,21.3043
+INTU,2003-03-13,21.4797,22.4273,21.13,22.3287
+INTU,2003-03-14,22.4085,22.5071,22.1215,22.4643
+INTU,2003-03-17,22.2361,23.1538,21.9152,23.1538
+INTU,2003-03-18,23.0571,23.1797,22.6137,22.9575
+INTU,2003-03-19,22.9764,23.1209,22.2989,22.7064
+INTU,2003-03-20,22.6416,22.9575,22.3287,22.9116
+INTU,2003-03-21,18.3558,18.8541,17.1401,17.4301
+INTU,2003-03-24,17.1401,17.6444,16.9967,17.5318
+INTU,2003-03-25,17.6085,17.8337,17.457,17.5148
+INTU,2003-03-26,17.3942,18.026,17.3942,17.8237
+INTU,2003-03-27,17.6533,17.8147,17.5596,17.5676
+INTU,2003-03-28,17.457,17.6952,17.2328,17.2677
+INTU,2003-03-31,17.0425,17.0595,16.5283,16.7446
+INTU,2003-04-01,16.7535,16.8621,16.5742,16.6638
+INTU,2003-04-02,16.8821,17.7141,16.8721,17.6364
+INTU,2003-04-03,17.5148,17.5756,16.9967,17.0165
+INTU,2003-04-04,17.1203,17.3942,17.1023,17.2677
+INTU,2003-04-07,17.9901,18.0439,17.2677,17.3115
+INTU,2003-04-08,17.2936,17.733,17.2328,17.3474
+INTU,2003-04-09,17.3474,17.6782,16.8821,17.1023
+INTU,2003-04-10,17.1203,17.3285,16.8621,17.2507
+INTU,2003-04-11,17.486,17.7579,17.1023,17.6533
+INTU,2003-04-14,17.6533,18.1595,17.6005,18.0439
+INTU,2003-04-15,17.9613,18.4376,17.9163,18.0699
+INTU,2003-04-16,18.0699,18.4534,17.3942,17.4301
+INTU,2003-04-17,17.2677,18.2771,17.2587,18.0101
+INTU,2003-04-21,18.0101,18.3917,17.7041,17.9811
+INTU,2003-04-22,17.5846,17.9711,17.5148,17.7779
+INTU,2003-04-23,17.7579,17.7579,17.3474,17.448
+INTU,2003-04-24,17.4122,17.5596,17.2059,17.5148
+INTU,2003-04-25,17.4122,17.4122,16.6728,16.7635
+INTU,2003-04-28,16.637,16.7635,14.9868,15.6574
+INTU,2003-04-29,16.5104,17.5936,16.4745,17.439
+INTU,2003-04-30,17.3474,17.8805,17.2866,17.477
+INTU,2003-05-01,17.457,17.5418,17.1501,17.3115
+INTU,2003-05-02,17.2149,18.0529,17.1959,17.9613
+INTU,2003-05-05,18.0699,18.599,17.8805,18.3658
+INTU,2003-05-06,18.2672,18.58,18.1227,18.4106
+INTU,2003-05-07,18.331,18.3658,18.1037,18.2482
+INTU,2003-05-08,17.8805,18.1695,17.8805,18.026
+INTU,2003-05-09,18.0529,18.2313,17.7859,17.9711
+INTU,2003-05-12,17.9423,17.9901,17.477,17.5048
+INTU,2003-05-13,17.5516,17.8237,17.1681,17.6174
+INTU,2003-05-14,17.6623,17.9253,17.477,17.5516
+INTU,2003-05-15,18.9936,19.5187,18.6996,18.8271
+INTU,2003-05-16,18.7564,19.17,18.6807,19.0972
+INTU,2003-05-19,18.9208,18.9846,18.1964,18.2482
+INTU,2003-05-20,18.313,19.3832,18.2402,19.1888
+INTU,2003-05-21,19.132,19.1958,18.9208,19.0324
+INTU,2003-05-22,18.8103,19.6811,18.7633,19.4639
+INTU,2003-05-23,19.4828,19.9512,19.447,19.6183
+INTU,2003-05-27,19.6433,20.4544,19.5605,20.3208
+INTU,2003-05-28,20.2382,20.3577,19.8894,20.3208
+INTU,2003-05-29,20.3208,20.6437,20.0299,20.4623
+INTU,2003-05-30,20.5629,20.9506,20.3019,20.6706
+INTU,2003-06-02,20.8171,20.9934,19.986,20.1464
+INTU,2003-06-03,20.1375,20.8171,19.9412,20.7423
+INTU,2003-06-04,20.7703,21.4967,20.4803,21.3193
+INTU,2003-06-05,20.9746,21.121,20.3657,20.7055
+INTU,2003-06-06,20.9158,21.5635,20.7055,20.7055
+INTU,2003-06-09,20.8878,21.0532,20.6706,20.834
+INTU,2003-06-10,20.7792,21.2197,20.7244,21.1748
+INTU,2003-06-11,21.2675,21.5635,20.9586,21.4797
+INTU,2003-06-12,21.4967,21.6083,21.2755,21.4269
+INTU,2003-06-13,21.5067,21.6083,20.5799,20.6607
+INTU,2003-06-16,20.8878,21.7318,20.6706,21.6621
+INTU,2003-06-17,21.8136,22.1394,21.5255,21.7677
+INTU,2003-06-18,21.7239,21.7318,20.9746,21.3103
+INTU,2003-06-19,21.4179,21.4459,20.6607,20.7882
+INTU,2003-06-20,21.0094,21.0094,20.4803,20.7703
+INTU,2003-06-23,20.7155,20.9158,20.3936,20.6706
+INTU,2003-06-24,20.8968,20.8968,20.1654,20.3398
+INTU,2003-06-25,20.4803,20.7055,20.3478,20.3577
+INTU,2003-06-26,20.5341,20.5341,19.5187,19.6621
+INTU,2003-06-27,19.6811,20.0728,19.4888,19.986
+INTU,2003-06-30,20.0728,20.4285,19.9512,20.0728
+INTU,2003-07-01,19.8187,20.3208,19.5605,20.2581
+INTU,2003-07-02,20.2581,20.4803,20.0638,20.3208
+INTU,2003-07-03,20.3298,20.4205,19.6433,19.7081
+INTU,2003-07-07,20.1006,20.4285,19.9163,20.1933
+INTU,2003-07-08,20.2112,20.2112,19.42,19.7987
+INTU,2003-07-09,20.1834,20.3577,19.6991,19.9681
+INTU,2003-07-10,20.0478,20.0478,19.2278,19.429
+INTU,2003-07-11,19.7619,19.9312,19.42,19.4888
+INTU,2003-07-14,19.6263,20.1734,19.5795,19.8087
+INTU,2003-07-15,19.5605,19.7259,19.3543,19.4549
+INTU,2003-07-16,19.6811,19.7359,18.9149,19.17
+INTU,2003-07-17,18.9667,19.0514,18.1515,18.4894
+INTU,2003-07-18,18.4993,18.5601,18.1137,18.287
+INTU,2003-07-21,18.1416,18.2313,17.733,18.1964
+INTU,2003-07-22,18.1964,18.5342,17.8985,18.3748
+INTU,2003-07-23,18.9487,19.0424,18.2313,18.589
+INTU,2003-07-24,18.8879,19.0424,18.7285,18.7913
+INTU,2003-07-25,18.8621,19.132,18.5442,19.0693
+INTU,2003-07-28,19.1171,19.2278,18.9049,19.0892
+INTU,2003-07-29,19.132,19.5087,18.6348,19.2278
+INTU,2003-07-30,19.2456,19.7619,18.8271,19.0324
+INTU,2003-07-31,19.3543,19.986,19.17,19.42
+INTU,2003-08-01,19.16,19.6621,19.132,19.2925
+INTU,2003-08-04,19.2746,19.6811,18.7633,19.3742
+INTU,2003-08-05,19.3742,19.6811,19.151,19.2188
+INTU,2003-08-06,19.2188,19.5795,18.9049,19.0514
+INTU,2003-08-07,19.0514,19.4988,18.8371,19.2456
+INTU,2003-08-08,19.1171,19.4011,18.8003,19.0424
+INTU,2003-08-11,18.9667,19.42,18.8271,19.3354
+INTU,2003-08-12,19.2746,19.5605,19.17,19.5436
+INTU,2003-08-13,19.6991,19.9412,19.5187,19.8366
+INTU,2003-08-14,20.0219,20.2481,19.8087,20.1734
+INTU,2003-08-15,20.2382,20.286,19.9512,20.0638
+INTU,2003-08-18,20.2382,20.6079,20.1096,20.4983
+INTU,2003-08-19,20.5261,20.6527,20.1933,20.3657
+INTU,2003-08-20,19.42,21.139,19.2646,20.8071
+INTU,2003-08-21,20.7972,20.8878,20.4803,20.6437
+INTU,2003-08-22,20.9844,21.121,20.6885,20.7055
+INTU,2003-08-25,20.7055,20.7055,20.3478,20.4803
+INTU,2003-08-26,20.6247,20.7703,20.1654,20.6796
+INTU,2003-08-27,20.5889,20.8171,20.5341,20.6796
+INTU,2003-08-28,20.3398,20.7882,20.3398,20.7055
+INTU,2003-08-29,20.6706,20.6706,20.1654,20.4803
+INTU,2003-09-02,20.4375,21.111,20.294,21.0284
+INTU,2003-09-03,21.1569,21.8674,21.1569,21.5345
+INTU,2003-09-04,21.6262,21.8136,21.1748,21.8046
+INTU,2003-09-05,21.6701,21.8136,21.2197,21.3193
+INTU,2003-09-08,21.2585,21.3353,21.0622,21.2585
+INTU,2003-09-09,21.0532,21.1569,20.834,21.0094
+INTU,2003-09-10,21.0472,21.0911,20.4803,20.4803
+INTU,2003-09-11,20.5441,21.2286,20.5261,21.0094
+INTU,2003-09-12,20.7055,21.1569,20.5629,21.0911
+INTU,2003-09-15,21.0094,21.2675,20.834,20.852
+INTU,2003-09-16,20.834,21.7139,20.7792,21.688
+INTU,2003-09-17,21.6342,22.1653,21.5635,21.7777
+INTU,2003-09-18,22.0557,22.4184,21.4637,22.3995
+INTU,2003-09-19,22.3995,22.6516,21.8764,22.0378
+INTU,2003-09-22,22.0936,22.6137,21.8314,22.4184
+INTU,2003-09-23,22.4553,22.8947,22.4273,22.6974
+INTU,2003-09-24,22.5499,23.0661,22.2799,22.4453
+INTU,2003-09-25,22.4453,22.6695,22.0557,22.0746
+INTU,2003-09-26,21.948,22.4643,21.7677,22.0647
+INTU,2003-09-29,22.1823,22.4085,21.6262,21.985
+INTU,2003-09-30,21.7866,22.0298,21.2017,21.7139
+INTU,2003-10-01,21.7677,22.2012,21.7318,22.1563
+INTU,2003-10-02,22.1563,22.1563,21.3193,21.4359
+INTU,2003-10-03,21.7956,22.2441,21.5156,21.957
+INTU,2003-10-06,22.0378,22.0557,21.7139,21.7866
+INTU,2003-10-07,21.7598,22.0378,21.4269,21.975
+INTU,2003-10-08,22.0029,22.0557,21.4887,21.7956
+INTU,2003-10-09,22.0378,22.3925,21.7677,21.8764
+INTU,2003-10-10,21.9232,22.0218,21.3043,21.7139
+INTU,2003-10-13,21.7677,22.1823,21.7318,21.8952
+INTU,2003-10-14,21.8414,22.2799,21.8314,22.2609
+INTU,2003-10-15,22.3835,22.4643,21.9302,22.0378
+INTU,2003-10-16,21.9939,22.2609,21.9152,22.2609
+INTU,2003-10-17,22.2899,22.5938,22.2281,22.4273
+INTU,2003-10-20,22.4273,22.4273,21.948,22.2989
+INTU,2003-10-21,22.2799,22.6874,22.1474,22.6137
+INTU,2003-10-22,22.527,22.5499,21.6621,21.7318
+INTU,2003-10-23,21.6083,21.8136,21.3811,21.6262
+INTU,2003-10-24,21.4637,21.7239,21.2585,21.6342
+INTU,2003-10-27,21.6173,21.7866,21.0284,21.4637
+INTU,2003-10-28,21.4637,21.8764,21.2197,21.7866
+INTU,2003-10-29,21.696,21.8314,21.5345,21.6083
+INTU,2003-10-30,21.8952,22.0557,21.5445,21.8674
+INTU,2003-10-31,22.2191,22.5499,22.0746,22.5499
+INTU,2003-11-03,22.5071,22.9575,22.4722,22.813
+INTU,2003-11-04,22.6516,22.7322,22.0218,22.3646
+INTU,2003-11-05,22.3646,22.5499,22.0118,22.1823
+INTU,2003-11-06,22.3187,22.3187,21.7059,22.1394
+INTU,2003-11-07,22.2799,22.5001,22.1474,22.1733
+INTU,2003-11-10,22.1294,22.4353,22.0118,22.1563
+INTU,2003-11-11,22.1922,22.3835,21.9302,22.2799
+INTU,2003-11-12,22.2191,22.7512,22.1823,22.7322
+INTU,2003-11-13,22.6227,22.9854,22.4453,22.6695
+INTU,2003-11-14,22.6695,22.7322,21.6083,21.6531
+INTU,2003-11-17,21.4637,21.6701,21.2675,21.5445
+INTU,2003-11-18,21.5067,21.7139,20.7703,20.7882
+INTU,2003-11-19,20.9158,20.9844,20.5629,20.8798
+INTU,2003-11-20,21.2755,21.5714,20.8071,21.1848
+INTU,2003-11-21,21.3103,21.8574,21.0373,21.8136
+INTU,2003-11-24,21.975,22.3835,21.7866,22.3367
+INTU,2003-11-25,22.3287,22.5768,22.1025,22.2361
+INTU,2003-11-26,22.3287,22.822,22.2441,22.813
+INTU,2003-11-28,22.6516,22.7144,22.4273,22.6316
+INTU,2003-12-01,22.5938,22.83,22.5071,22.6874
+INTU,2003-12-02,22.6874,22.6874,22.3457,22.3995
+INTU,2003-12-03,22.4453,22.9575,22.4085,22.5679
+INTU,2003-12-04,22.4722,22.5679,22.1653,22.4184
+INTU,2003-12-05,22.3457,22.7144,22.2799,22.5679
+INTU,2003-12-08,22.5679,23.366,22.3925,23.3192
+INTU,2003-12-09,23.2255,23.651,23.0661,23.1607
+INTU,2003-12-10,23.1797,23.4458,22.9575,23.3581
+INTU,2003-12-11,23.4089,23.8732,23.1209,23.3093
+INTU,2003-12-12,23.3003,23.5932,22.9665,23.4806
+INTU,2003-12-15,23.9569,24.0357,23.0033,23.1607
+INTU,2003-12-16,23.1607,23.5125,23.1607,23.3919
+INTU,2003-12-17,23.2634,23.4716,23.1019,23.3291
+INTU,2003-12-18,23.3093,23.5125,23.1697,23.366
+INTU,2003-12-19,23.3919,23.4716,22.9116,23.0851
+INTU,2003-12-22,23.0382,23.4089,22.8947,23.3481
+INTU,2003-12-23,23.2535,23.6022,23.1797,23.4806
+INTU,2003-12-24,23.5026,23.5842,23.3919,23.4637
+INTU,2003-12-26,23.6222,23.8204,23.4716,23.7626
+INTU,2003-12-29,23.7786,23.8643,23.651,23.8563
+INTU,2003-12-30,23.5664,23.9928,23.5664,23.9201
+INTU,2003-12-31,23.9659,24.2658,23.7437,23.7955
+INTU,2004-01-02,23.7786,23.9849,23.4886,23.5314
+INTU,2004-01-05,23.631,23.7148,23.4368,23.4946
+INTU,2004-01-06,23.0223,23.0851,22.4353,22.6874
+INTU,2004-01-07,22.6227,22.6516,21.948,22.1394
+INTU,2004-01-08,22.2012,22.2799,21.4797,21.6083
+INTU,2004-01-09,21.6262,22.4085,21.5903,21.966
+INTU,2004-01-12,22.0218,22.1823,21.6432,22.0647
+INTU,2004-01-13,21.957,22.1215,21.5445,21.8674
+INTU,2004-01-14,21.7498,22.4273,21.7139,22.3457
+INTU,2004-01-15,22.1394,22.3457,21.9232,22.3367
+INTU,2004-01-16,22.3457,22.527,22.0467,22.4722
+INTU,2004-01-20,22.4722,22.5679,22.3287,22.4643
+INTU,2004-01-21,22.4184,22.4353,22.0746,22.2989
+INTU,2004-01-22,22.2191,22.4901,22.1733,22.3187
+INTU,2004-01-23,22.3287,22.3287,21.5635,21.7139
+INTU,2004-01-26,21.957,22.2361,21.6262,22.0936
+INTU,2004-01-27,22.0118,22.1563,21.6432,21.7239
+INTU,2004-01-28,21.9152,21.9152,21.3193,21.3721
+INTU,2004-01-29,21.957,22.7322,21.696,22.5679
+INTU,2004-01-30,22.7144,22.9396,22.5768,22.6695
+INTU,2004-02-02,22.7064,22.7064,22.0378,22.1215
+INTU,2004-02-03,21.975,22.2361,21.8504,22.0746
+INTU,2004-02-04,21.8314,22.1025,21.5255,21.7498
+INTU,2004-02-05,21.7318,22.1215,21.6701,21.975
+INTU,2004-02-06,21.9232,22.1922,21.7777,22.0557
+INTU,2004-02-09,22.1394,22.2012,21.7318,21.8314
+INTU,2004-02-10,21.7956,22.4453,21.7677,22.2191
+INTU,2004-02-11,22.2012,22.4901,21.9232,22.3187
+INTU,2004-02-12,22.2281,22.2989,21.8414,21.9152
+INTU,2004-02-13,21.8314,22.0298,21.7498,21.7866
+INTU,2004-02-17,21.8764,22.3995,21.8504,22.1563
+INTU,2004-02-18,22.0936,22.2012,21.6531,22.1394
+INTU,2004-02-19,21.0722,21.1569,20.2581,20.3657
+INTU,2004-02-20,20.3856,20.6607,20.1464,20.4375
+INTU,2004-02-23,20.5799,20.5889,19.6991,20.0906
+INTU,2004-02-24,20.1564,20.4115,19.986,20.1933
+INTU,2004-02-25,20.276,20.3019,19.8894,19.8894
+INTU,2004-02-26,20.2112,20.3478,19.8525,20.0299
+INTU,2004-02-27,19.9512,20.1734,19.6263,19.995
+INTU,2004-03-01,19.9063,20.4803,19.9063,20.3208
+INTU,2004-03-02,20.2581,20.3856,20.0728,20.1834
+INTU,2004-03-03,20.1375,20.276,19.9312,20.0728
+INTU,2004-03-04,20.013,20.4623,19.9312,20.3936
+INTU,2004-03-05,20.2581,20.3019,19.9312,19.9312
+INTU,2004-03-08,20.0478,20.0728,19.4011,19.5087
+INTU,2004-03-09,19.3742,19.7807,19.1789,19.5605
+INTU,2004-03-10,19.5605,19.7619,19.3543,19.4101
+INTU,2004-03-11,19.2925,19.3354,18.6807,18.6807
+INTU,2004-03-12,18.7475,19.3742,18.7195,19.2118
+INTU,2004-03-15,19.2456,19.2925,18.7633,18.7633
+INTU,2004-03-16,18.9149,18.9208,18.4106,18.7475
+INTU,2004-03-17,18.8103,19.16,18.58,19.0514
+INTU,2004-03-18,18.9936,18.9936,18.6538,18.7723
+INTU,2004-03-19,18.9208,19.3354,18.6807,19.1171
+INTU,2004-03-22,19.0225,19.0693,18.7195,18.9667
+INTU,2004-03-23,19.2646,19.42,19.0972,19.132
+INTU,2004-03-24,19.151,19.2546,18.8879,19.0514
+INTU,2004-03-25,19.0424,19.7718,19.0225,19.7449
+INTU,2004-03-26,19.7887,20.0638,19.5347,19.9063
+INTU,2004-03-29,20.1734,20.294,19.7887,20.1654
+INTU,2004-03-30,20.1196,20.2382,20.013,20.1734
+INTU,2004-03-31,20.2112,20.276,20.0478,20.0906
+INTU,2004-04-01,20.2282,20.6885,20.1006,20.6885
+INTU,2004-04-02,20.8699,21.0373,20.5889,20.8171
+INTU,2004-04-05,20.842,21.0094,20.6885,20.9158
+INTU,2004-04-06,20.7882,20.9336,20.276,20.3577
+INTU,2004-04-07,20.3577,20.6527,20.1834,20.276
+INTU,2004-04-08,20.3936,20.4016,19.5436,19.7179
+INTU,2004-04-12,19.7449,19.9512,19.6621,19.8276
+INTU,2004-04-13,19.8276,19.995,19.5605,19.7081
+INTU,2004-04-14,19.6433,20.1096,19.5795,19.7987
+INTU,2004-04-15,19.8715,19.8715,19.1958,19.42
+INTU,2004-04-16,19.438,19.4988,18.9149,18.9487
+INTU,2004-04-19,18.9487,19.0972,18.7475,18.9049
+INTU,2004-04-20,18.9397,19.2188,18.9049,18.9208
+INTU,2004-04-21,18.9049,19.2546,18.7564,19.2118
+INTU,2004-04-22,19.3922,20.5541,19.2118,19.986
+INTU,2004-04-23,19.9312,20.1096,19.8087,19.9512
+INTU,2004-04-26,19.8715,20.013,19.3543,19.5187
+INTU,2004-04-27,19.5605,20.2481,19.5187,19.9412
+INTU,2004-04-28,20.0478,20.0478,19.4988,19.5984
+INTU,2004-04-29,19.7179,19.9512,19.2188,19.3354
+INTU,2004-04-30,19.5087,19.6433,19.0892,19.132
+INTU,2004-05-03,19.132,19.4828,19.0424,19.3354
+INTU,2004-05-04,19.3194,19.4549,19.0324,19.17
+INTU,2004-05-05,19.0324,19.0514,18.6627,18.9487
+INTU,2004-05-06,18.8949,19.0693,18.6807,18.8103
+INTU,2004-05-07,18.6996,18.8621,18.2223,18.2313
+INTU,2004-05-10,18.1695,18.6259,18.1515,18.5162
+INTU,2004-05-11,18.8003,19.3274,18.5442,19.3274
+INTU,2004-05-12,19.151,19.447,18.9208,19.42
+INTU,2004-05-13,19.4101,19.5187,19.0603,19.3922
+INTU,2004-05-14,19.447,19.6263,19.0225,19.132
+INTU,2004-05-17,18.9667,19.151,18.9049,19.0693
+INTU,2004-05-18,19.2118,19.3543,18.9667,19.2546
+INTU,2004-05-19,19.5347,19.7539,19.2188,19.2546
+INTU,2004-05-20,17.3115,17.7779,17.1023,17.2328
+INTU,2004-05-21,17.3285,17.3753,16.8821,17.0863
+INTU,2004-05-24,17.2059,17.3115,16.7446,16.9419
+INTU,2004-05-25,16.891,17.2149,16.619,17.187
+INTU,2004-05-26,17.0943,17.8237,17.0783,17.6623
+INTU,2004-05-27,17.7859,17.8885,17.5228,17.6782
+INTU,2004-05-28,17.7779,17.7779,17.5318,17.6702
+INTU,2004-06-01,17.5756,17.7141,17.486,17.6623
+INTU,2004-06-02,17.6952,17.9253,17.457,17.7779
+INTU,2004-06-03,17.6872,18.0529,17.6782,17.9711
+INTU,2004-06-04,18.0439,18.2482,17.9711,18.1515
+INTU,2004-06-07,18.2313,18.7633,18.1884,18.6348
+INTU,2004-06-08,18.5701,18.8441,18.4376,18.4534
+INTU,2004-06-09,18.4106,18.5531,18.2482,18.2482
+INTU,2004-06-10,18.4534,18.5162,18.2771,18.4206
+INTU,2004-06-14,18.3658,18.4376,17.9253,18.026
+INTU,2004-06-15,18.0699,18.294,18.0619,18.1595
+INTU,2004-06-16,18.0439,18.4376,17.9613,18.2133
+INTU,2004-06-17,18.2313,18.2313,17.7141,17.9163
+INTU,2004-06-18,17.8885,18.1595,17.7779,18.026
+INTU,2004-06-21,17.9901,18.4534,17.9711,18.1037
+INTU,2004-06-22,18.1416,18.2313,17.7779,18.0699
+INTU,2004-06-23,18.0439,18.2313,17.8237,18.0529
+INTU,2004-06-24,17.9253,18.026,17.7579,17.7579
+INTU,2004-06-25,17.733,17.7579,17.2936,17.5048
+INTU,2004-06-28,17.5936,17.9343,17.2149,17.448
+INTU,2004-06-29,17.3843,17.4958,17.1401,17.1959
+INTU,2004-06-30,17.2229,17.457,17.1023,17.3664
+INTU,2004-07-01,17.3664,17.6702,17.0225,17.0595
+INTU,2004-07-02,17.1203,17.1203,16.9697,17.0225
+INTU,2004-07-06,16.9797,17.0783,16.8532,16.8821
+INTU,2004-07-07,16.8621,16.9419,16.6728,16.7007
+INTU,2004-07-08,16.6818,16.7366,16.3519,16.3619
+INTU,2004-07-09,16.5104,16.7914,16.3231,16.7106
+INTU,2004-07-12,16.6728,16.899,16.5901,16.7535
+INTU,2004-07-13,16.9179,16.9249,16.5742,16.5901
+INTU,2004-07-14,16.5104,16.619,16.343,16.4297
+INTU,2004-07-15,16.4297,16.7914,16.2583,16.61
+INTU,2004-07-16,16.6818,16.8621,16.1317,16.1417
+INTU,2004-07-19,16.3041,16.61,16.2065,16.4646
+INTU,2004-07-20,16.4127,16.899,16.3699,16.899
+INTU,2004-07-21,17.0165,17.1959,16.5742,16.5742
+INTU,2004-07-22,16.5672,16.8372,16.333,16.7734
+INTU,2004-07-23,16.7007,16.8272,16.3878,16.3958
+INTU,2004-07-26,16.4646,16.8372,16.4127,16.7007
+INTU,2004-07-27,16.7007,16.8821,16.5572,16.6728
+INTU,2004-07-28,16.4127,16.8372,16.3041,16.6728
+INTU,2004-07-29,16.7914,16.8721,16.4745,16.7535
+INTU,2004-07-30,16.7635,16.9867,16.6728,16.8532
+INTU,2004-08-02,16.9249,17.2328,16.8452,17.1401
+INTU,2004-08-03,17.0425,17.1501,16.9249,16.9598
+INTU,2004-08-04,16.9697,17.1023,16.9249,17.0693
+INTU,2004-08-05,17.0067,17.1681,16.9797,17.1023
+INTU,2004-08-06,17.0225,17.1501,16.6538,16.6638
+INTU,2004-08-09,16.6818,16.9249,16.629,16.7186
+INTU,2004-08-10,16.7914,17.1959,16.7366,17.187
+INTU,2004-08-11,17.0165,17.1501,16.7007,17.0595
+INTU,2004-08-12,16.9419,17.2229,16.9249,17.2229
+INTU,2004-08-13,17.178,17.2866,16.9967,17.2149
+INTU,2004-08-16,17.2507,17.477,17.1203,17.3942
+INTU,2004-08-17,17.457,17.7779,17.3843,17.5756
+INTU,2004-08-18,17.6174,17.7958,17.3753,17.6005
+INTU,2004-08-19,17.3474,18.3917,17.0863,18.2133
+INTU,2004-08-20,18.1137,18.6717,18.0848,18.4993
+INTU,2004-08-23,18.5601,18.7095,18.4993,18.58
+INTU,2004-08-24,18.58,18.8191,18.5342,18.7813
+INTU,2004-08-25,18.8003,19.132,18.5601,19.0324
+INTU,2004-08-26,18.9766,19.3453,18.8799,19.1958
+INTU,2004-08-27,19.17,19.447,19.0603,19.1958
+INTU,2004-08-30,19.141,19.2118,18.9208,18.9577
+INTU,2004-08-31,18.9667,19.0792,18.6348,19.0324
+INTU,2004-09-01,18.9208,19.1789,18.8879,19.0324
+INTU,2004-09-02,19.0972,19.5984,19.0693,19.5984
+INTU,2004-09-03,19.4828,19.5795,19.132,19.3354
+INTU,2004-09-07,19.4988,19.7449,19.438,19.5795
+INTU,2004-09-08,19.5347,19.5795,19.1072,19.3354
+INTU,2004-09-09,19.4101,19.5984,19.3194,19.4739
+INTU,2004-09-10,19.5984,20.1933,19.438,20.0906
+INTU,2004-09-13,20.0299,20.1734,19.7619,20.0299
+INTU,2004-09-14,20.0728,20.1276,19.7807,20.013
+INTU,2004-09-15,19.9681,19.986,19.7179,19.9063
+INTU,2004-09-16,19.9681,20.2112,19.8804,20.013
+INTU,2004-09-17,20.0638,20.2481,19.986,20.0478
+INTU,2004-09-20,19.9681,20.276,19.8087,19.9591
+INTU,2004-09-21,19.9412,20.0827,19.7449,20.0638
+INTU,2004-09-22,20.0728,20.0728,19.6433,19.7081
+INTU,2004-09-23,19.6263,20.013,19.6263,19.7887
+INTU,2004-09-24,19.7887,20.0638,19.7359,19.7449
+INTU,2004-09-27,19.7449,19.7449,19.3354,19.4828
+INTU,2004-09-28,19.5347,19.5695,19.1789,19.4988
+INTU,2004-09-29,19.42,20.1933,19.42,20.1933
+INTU,2004-09-30,19.9412,20.4623,19.9063,20.4375
+INTU,2004-10-01,20.4893,21.1479,20.4375,21.0284
+INTU,2004-10-04,21.1569,21.2197,20.5729,20.6437
+INTU,2004-10-05,20.7055,20.8878,20.5072,20.6079
+INTU,2004-10-06,20.6706,20.8071,20.5629,20.8071
+INTU,2004-10-07,20.8071,20.834,20.3657,20.4016
+INTU,2004-10-08,20.2112,20.2382,19.7081,19.7718
+INTU,2004-10-11,19.9063,20.0478,19.6991,19.8525
+INTU,2004-10-12,19.6533,20.0728,19.6183,19.9312
+INTU,2004-10-13,20.005,20.1933,19.9591,20.0638
+INTU,2004-10-14,20.0638,20.4205,20.0299,20.3657
+INTU,2004-10-15,20.4623,20.5979,20.2112,20.2192
+INTU,2004-10-18,20.1933,20.7055,20.1006,20.6607
+INTU,2004-10-19,20.6607,20.9247,20.3019,20.3657
+INTU,2004-10-20,20.005,20.4454,19.9412,20.3478
+INTU,2004-10-21,20.2581,20.4803,20.1564,20.3019
+INTU,2004-10-22,20.4375,20.4893,19.995,19.995
+INTU,2004-10-25,19.9063,20.013,19.5347,19.7259
+INTU,2004-10-26,19.6621,19.9512,19.5187,19.7081
+INTU,2004-10-27,19.7539,20.4803,19.6263,20.3657
+INTU,2004-10-28,20.3398,20.7055,20.2581,20.6079
+INTU,2004-10-29,20.5341,20.7055,20.276,20.4205
+INTU,2004-11-01,20.3398,20.834,20.3398,20.5979
+INTU,2004-11-02,20.5441,20.7703,20.3577,20.4016
+INTU,2004-11-03,20.4375,20.6607,19.9512,20.4983
+INTU,2004-11-04,20.6079,20.8968,20.4016,20.7882
+INTU,2004-11-05,20.1654,20.1933,19.141,19.42
+INTU,2004-11-08,19.4639,19.8455,19.447,19.7449
+INTU,2004-11-09,19.7449,19.9512,19.5347,19.7081
+INTU,2004-11-10,19.6811,19.7081,19.3014,19.3354
+INTU,2004-11-11,19.3742,19.7449,19.3543,19.5347
+INTU,2004-11-12,19.42,19.5984,19.3453,19.5695
+INTU,2004-11-15,19.5795,19.9223,19.5347,19.8276
+INTU,2004-11-16,19.8525,19.8525,19.6083,19.6263
+INTU,2004-11-17,19.6433,19.8455,19.5247,19.5984
+INTU,2004-11-18,19.7807,20.013,18.9208,19.5605
+INTU,2004-11-19,19.5695,19.8087,19.132,19.5605
+INTU,2004-11-22,19.5247,19.7179,19.438,19.4639
+INTU,2004-11-23,19.42,19.5187,19.3832,19.4639
+INTU,2004-11-24,19.5526,19.6621,19.3922,19.42
+INTU,2004-11-26,19.438,19.4888,19.3543,19.3543
+INTU,2004-11-29,19.3922,19.5347,19.0424,19.1958
+INTU,2004-11-30,19.0792,19.2646,18.7813,18.8371
+INTU,2004-12-01,18.9846,19.4011,18.6807,19.2456
+INTU,2004-12-02,19.2118,19.5605,19.0324,19.438
+INTU,2004-12-03,19.4639,19.4888,19.1958,19.3014
+INTU,2004-12-06,19.2188,19.5795,19.0972,19.5605
+INTU,2004-12-07,19.5795,19.6621,19.151,19.3543
+INTU,2004-12-08,19.438,19.5187,19.151,19.2546
+INTU,2004-12-09,19.2278,19.6183,19.132,19.4549
+INTU,2004-12-10,19.3354,19.7081,19.2746,19.5347
+INTU,2004-12-13,19.5795,19.7359,19.5526,19.6621
+INTU,2004-12-14,19.6721,19.9312,19.5984,19.9223
+INTU,2004-12-15,19.9063,20.2382,19.8525,19.986
+INTU,2004-12-16,19.995,20.1464,19.7081,19.7887
+INTU,2004-12-17,19.9063,20.1734,19.6433,19.6433
+INTU,2004-12-20,19.6183,19.8983,19.5187,19.6621
+INTU,2004-12-21,19.7081,19.7718,19.429,19.6811
+INTU,2004-12-22,19.4011,19.9312,19.3922,19.8525
+INTU,2004-12-23,19.8366,20.1006,19.7887,19.986
+INTU,2004-12-27,20.013,20.0299,19.6811,19.8276
+INTU,2004-12-28,19.6991,20.1464,19.6811,20.1196
+INTU,2004-12-29,20.0388,20.2382,20.0388,20.1734
+INTU,2004-12-30,20.1734,20.2112,19.9681,19.986
+INTU,2004-12-31,19.8804,19.986,19.7718,19.8087
+INTU,2005-01-03,19.8366,19.9412,19.17,19.3114
+INTU,2005-01-04,19.3742,19.429,18.4634,18.6807
+INTU,2005-01-05,18.8271,18.9846,18.4206,18.4634
+INTU,2005-01-06,18.4714,18.6807,18.3408,18.3488
+INTU,2005-01-07,18.3658,18.6627,18.313,18.58
+INTU,2005-01-10,18.5601,18.8441,18.4894,18.6348
+INTU,2005-01-11,18.4534,18.6348,18.1595,18.2672
+INTU,2005-01-12,18.3658,18.3748,17.8048,18.1695
+INTU,2005-01-13,17.7779,18.0529,17.5596,17.6364
+INTU,2005-01-14,17.6364,18.026,17.5936,17.8805
+INTU,2005-01-18,17.8985,18.0001,17.5418,17.5756
+INTU,2005-01-19,17.477,17.5596,17.1203,17.1501
+INTU,2005-01-20,17.1023,17.7958,17.1023,17.5418
+INTU,2005-01-21,17.5596,17.6364,17.2328,17.2587
+INTU,2005-01-24,17.3753,17.5228,17.1681,17.1681
+INTU,2005-01-25,17.3016,17.6174,17.2229,17.3753
+INTU,2005-01-26,17.477,17.6623,17.3753,17.5846
+INTU,2005-01-27,17.5228,17.5756,17.2866,17.3374
+INTU,2005-01-28,17.3374,17.5418,17.1401,17.3564
+INTU,2005-01-31,17.5846,17.8237,17.457,17.5596
+INTU,2005-02-01,17.6174,17.6174,17.3843,17.5148
+INTU,2005-02-02,17.5596,17.5596,17.1401,17.2328
+INTU,2005-02-03,17.1203,17.2507,16.8173,16.9867
+INTU,2005-02-04,16.9697,17.457,16.9697,17.2587
+INTU,2005-02-07,17.3664,17.6444,17.2677,17.5756
+INTU,2005-02-08,17.5596,17.5936,17.0225,17.0693
+INTU,2005-02-09,17.0863,17.1401,16.7635,16.9697
+INTU,2005-02-10,17.0863,18.0101,16.9339,17.5148
+INTU,2005-02-11,17.5756,18.5342,17.2936,18.0699
+INTU,2005-02-14,18.1137,18.313,17.9065,18.0439
+INTU,2005-02-15,18.0101,18.5531,18.0101,18.2402
+INTU,2005-02-16,18.2313,18.5342,17.9811,18.026
+INTU,2005-02-17,18.0529,18.1964,17.6533,18.0529
+INTU,2005-02-18,17.8805,18.6438,17.8437,18.4376
+INTU,2005-02-22,18.331,18.4534,18.0529,18.0699
+INTU,2005-02-23,18.1884,18.313,17.8985,18.2771
+INTU,2005-02-24,18.1227,18.4286,17.9711,18.3917
+INTU,2005-02-25,18.4534,18.8621,18.2672,18.8271
+INTU,2005-02-28,18.8879,19.4011,18.8271,19.2646
+INTU,2005-03-01,19.3114,19.5795,19.2925,19.4888
+INTU,2005-03-02,19.447,19.7887,19.3742,19.5247
+INTU,2005-03-03,19.5187,19.7449,19.5087,19.5795
+INTU,2005-03-04,19.6263,19.8983,19.5984,19.7718
+INTU,2005-03-07,19.8087,20.1734,19.7619,19.9312
+INTU,2005-03-08,19.9063,20.1276,19.7081,19.7449
+INTU,2005-03-09,19.7887,20.0299,19.7259,19.7619
+INTU,2005-03-10,19.8276,20.0299,19.7081,20.0219
+INTU,2005-03-11,19.986,20.1096,19.7807,19.7887
+INTU,2005-03-14,19.7539,20.1734,19.7449,20.0299
+INTU,2005-03-15,20.0299,20.0906,19.2546,19.4011
+INTU,2005-03-16,19.3114,19.5187,19.2646,19.3274
+INTU,2005-03-17,19.3642,19.5795,19.151,19.4988
+INTU,2005-03-18,19.5087,19.6621,19.3543,19.5436
+INTU,2005-03-21,19.4888,19.9512,19.4888,19.7887
+INTU,2005-03-22,19.6991,19.9591,19.6183,19.6263
+INTU,2005-03-23,19.6183,19.8525,19.6183,19.7449
+INTU,2005-03-24,19.8894,20.0388,19.6433,19.7807
+INTU,2005-03-28,19.8615,20.1564,19.8087,19.8525
+INTU,2005-03-29,19.8276,19.995,19.6721,19.7359
+INTU,2005-03-30,19.7259,19.9412,19.6621,19.8276
+INTU,2005-03-31,19.8983,19.9681,19.6263,19.7081
+INTU,2005-04-01,19.7539,19.8894,19.3194,19.4011
+INTU,2005-04-04,19.3354,19.5087,19.2546,19.438
+INTU,2005-04-05,19.438,19.438,19.132,19.2278
+INTU,2005-04-06,19.1958,19.3543,19.0225,19.1171
+INTU,2005-04-07,19.0693,19.3742,18.9667,19.3642
+INTU,2005-04-08,19.2925,19.6263,19.2925,19.3742
+INTU,2005-04-11,19.3543,19.7887,19.3543,19.4011
+INTU,2005-04-12,19.3543,19.4828,18.9846,19.3922
+INTU,2005-04-13,19.2746,19.3543,18.9149,19.0424
+INTU,2005-04-14,19.0324,19.2278,18.9667,18.9936
+INTU,2005-04-15,18.6348,19.2546,18.6169,19.0603
+INTU,2005-04-18,18.8003,19.0424,18.3848,18.6169
+INTU,2005-04-19,18.6538,18.9487,18.6538,18.7475
+INTU,2005-04-20,18.7285,18.9487,18.5531,18.5601
+INTU,2005-04-21,19.0603,19.3194,19.0324,19.17
+INTU,2005-04-22,19.1789,19.3354,19.0424,19.141
+INTU,2005-04-25,19.0424,19.0424,18.4006,18.599
+INTU,2005-04-26,18.4894,18.8621,18.4894,18.5531
+INTU,2005-04-27,18.4376,18.6538,18.4206,18.5162
+INTU,2005-04-28,18.3748,18.4376,17.9613,18.0439
+INTU,2005-04-29,18.0619,18.2133,17.8615,18.1416
+INTU,2005-05-02,18.2482,18.6169,18.2482,18.5162
+INTU,2005-05-03,18.3917,18.8879,18.3917,18.5342
+INTU,2005-05-04,18.6627,18.9298,18.5342,18.9049
+INTU,2005-05-05,18.9397,19.0892,18.6996,18.9208
+INTU,2005-05-06,18.9936,19.0514,18.5601,18.6996
+INTU,2005-05-09,18.6627,19.0324,18.589,18.9667
+INTU,2005-05-10,18.8541,19.0514,18.7285,18.8271
+INTU,2005-05-11,18.8191,18.9936,18.7475,18.9208
+INTU,2005-05-12,18.9487,19.1958,18.9487,19.0892
+INTU,2005-05-13,19.1958,19.5795,19.0514,19.4739
+INTU,2005-05-16,19.42,19.6721,19.3354,19.6433
+INTU,2005-05-17,19.5436,19.9063,19.4639,19.8894
+INTU,2005-05-18,19.9163,19.9781,19.5984,19.9163
+INTU,2005-05-19,19.2925,19.7539,19.0972,19.5795
+INTU,2005-05-20,19.2836,19.5695,19.2746,19.5347
+INTU,2005-05-23,19.4639,19.7259,19.3543,19.5187
+INTU,2005-05-24,19.4549,19.5347,19.0693,19.3274
+INTU,2005-05-25,19.2357,19.4549,19.0972,19.3742
+INTU,2005-05-26,19.3742,19.4988,19.2118,19.42
+INTU,2005-05-27,19.3742,19.5436,19.2925,19.4828
+INTU,2005-05-31,19.42,19.6433,19.3922,19.4828
+INTU,2005-06-01,19.4888,19.8525,19.4739,19.7718
+INTU,2005-06-02,19.6721,19.8087,19.5436,19.6433
+INTU,2005-06-03,19.6533,19.6533,19.132,19.3014
+INTU,2005-06-06,19.2546,19.7081,19.132,19.5795
+INTU,2005-06-07,19.6263,20.1096,19.5605,19.7539
+INTU,2005-06-08,19.7179,20.013,19.7179,19.8715
+INTU,2005-06-09,19.9163,20.1464,19.7179,20.1006
+INTU,2005-06-10,20.0728,20.1375,19.8525,19.9681
+INTU,2005-06-13,19.995,20.6527,19.9063,20.4115
+INTU,2005-06-14,20.3208,20.4623,20.1276,20.1564
+INTU,2005-06-15,20.267,20.3856,20.013,20.3856
+INTU,2005-06-16,20.3478,20.6168,20.276,20.5261
+INTU,2005-06-17,20.7055,20.7792,20.4205,20.4205
+INTU,2005-06-20,20.276,20.3856,20.1096,20.1933
+INTU,2005-06-21,20.2581,20.5799,20.1196,20.3019
+INTU,2005-06-22,20.4375,20.5629,20.1654,20.3577
+INTU,2005-06-23,20.3577,20.5729,19.995,20.0478
+INTU,2005-06-24,20.0299,20.2112,19.8455,19.9781
+INTU,2005-06-27,19.8715,20.2581,19.8715,20.1734
+INTU,2005-06-28,20.2581,20.4375,20.1096,20.3856
+INTU,2005-06-29,20.3208,20.4205,20.1564,20.3109
+INTU,2005-06-30,20.276,20.5441,20.267,20.3019
+INTU,2005-07-01,20.3478,20.5161,20.0906,20.2581
+INTU,2005-07-05,20.1096,20.4016,19.9163,20.1734
+INTU,2005-07-06,20.1933,20.3577,19.7887,20.3298
+INTU,2005-07-07,20.2581,21.0532,20.1654,20.9336
+INTU,2005-07-08,21.0194,21.7059,20.8878,21.6342
+INTU,2005-07-11,21.5635,21.5714,21.1848,21.3193
+INTU,2005-07-12,21.3353,21.7139,21.2017,21.6531
+INTU,2005-07-13,21.688,21.9232,21.4967,21.9232
+INTU,2005-07-14,22.0557,22.1653,21.8862,21.9939
+INTU,2005-07-15,22.1294,22.3187,21.9939,22.0557
+INTU,2005-07-18,21.966,22.1653,21.9391,22.0029
+INTU,2005-07-19,22.0378,22.0378,21.7498,21.9302
+INTU,2005-07-20,21.9302,22.1474,21.9152,22.0298
+INTU,2005-07-21,22.1025,22.1215,21.7059,21.957
+INTU,2005-07-22,21.985,21.9939,21.5255,21.7677
+INTU,2005-07-25,21.8136,21.9939,21.7059,21.7866
+INTU,2005-07-26,21.3193,21.696,21.139,21.5903
+INTU,2005-07-27,21.6262,21.7777,21.3442,21.6621
+INTU,2005-07-28,21.6083,21.6531,21.2017,21.5903
+INTU,2005-07-29,21.5903,21.7777,21.4967,21.6083
+INTU,2005-08-01,21.5635,21.7956,21.4707,21.5156
+INTU,2005-08-02,21.4707,21.7139,21.2854,21.6083
+INTU,2005-08-03,21.4887,21.7498,21.4269,21.678
+INTU,2005-08-04,21.5445,21.7866,21.5445,21.5903
+INTU,2005-08-05,21.5255,21.7498,21.4459,21.5635
+INTU,2005-08-08,21.5714,21.6083,21.13,21.1848
+INTU,2005-08-09,21.3193,21.3631,21.1748,21.2386
+INTU,2005-08-10,21.2854,21.3811,20.9934,21.111
+INTU,2005-08-11,21.2017,21.5903,21.121,21.4459
+INTU,2005-08-12,21.3991,21.4269,21.0014,21.0722
+INTU,2005-08-15,20.9426,21.3273,20.9336,21.111
+INTU,2005-08-16,21.111,21.13,20.7972,20.9158
+INTU,2005-08-17,20.9336,21.111,20.6607,21.0014
+INTU,2005-08-18,20.8798,20.9746,20.7703,20.7882
+INTU,2005-08-19,20.7523,20.852,20.7155,20.7703
+INTU,2005-08-22,20.7244,20.8171,20.3577,20.6079
+INTU,2005-08-23,20.5979,20.834,20.5161,20.6607
+INTU,2005-08-24,20.6247,21.1928,20.5441,20.852
+INTU,2005-08-25,20.1734,20.2112,19.6433,19.6991
+INTU,2005-08-26,19.7807,20.0299,19.6263,19.8276
+INTU,2005-08-29,19.8715,20.3109,19.8087,20.1933
+INTU,2005-08-30,20.0728,20.2481,19.9512,20.1734
+INTU,2005-08-31,20.2581,20.6885,20.1734,20.6337
+INTU,2005-09-01,20.5441,20.852,20.4623,20.7523
+INTU,2005-09-02,20.8609,20.9158,20.6437,20.6607
+INTU,2005-09-06,20.7155,20.7703,20.4115,20.4803
+INTU,2005-09-07,20.4205,20.6168,20.3298,20.6079
+INTU,2005-09-08,20.5161,20.8071,20.4285,20.7334
+INTU,2005-09-09,20.6437,20.7244,20.5441,20.6607
+INTU,2005-09-12,20.6607,20.8609,20.5261,20.5261
+INTU,2005-09-13,20.4375,20.4454,20.2112,20.276
+INTU,2005-09-14,20.2581,20.3478,20.013,20.0906
+INTU,2005-09-15,20.1734,20.3577,20.0388,20.1276
+INTU,2005-09-16,20.0906,20.5441,20.0728,20.4623
+INTU,2005-09-19,20.3657,20.4623,20.1276,20.1564
+INTU,2005-09-20,20.1464,20.4375,19.9312,20.1276
+INTU,2005-09-21,20.1196,20.3577,19.995,20.0728
+INTU,2005-09-22,20.0478,20.4803,19.8894,20.4623
+INTU,2005-09-23,20.4454,20.6437,20.294,20.4016
+INTU,2005-09-26,20.4983,20.4983,20.0906,20.2012
+INTU,2005-09-27,20.2581,20.3757,20.0478,20.1375
+INTU,2005-09-28,20.1196,20.5161,20.013,20.286
+INTU,2005-09-29,20.2112,20.2382,19.7539,19.8715
+INTU,2005-09-30,19.8525,20.1734,19.8455,20.1734
+INTU,2005-10-03,20.0906,20.4016,20.0388,20.1096
+INTU,2005-10-04,20.1276,20.3657,20.013,20.3398
+INTU,2005-10-05,20.3478,20.4016,19.7887,19.8087
+INTU,2005-10-06,19.7807,20.0299,19.6811,19.8276
+INTU,2005-10-07,19.8894,19.9223,19.7449,19.7718
+INTU,2005-10-10,19.7619,19.9312,19.6083,19.6621
+INTU,2005-10-11,19.6533,19.7449,19.3014,19.5347
+INTU,2005-10-12,19.4828,19.8894,19.438,19.447
+INTU,2005-10-13,19.3543,19.4011,19.0693,19.2118
+INTU,2005-10-14,19.1789,19.3922,18.9846,19.3543
+INTU,2005-10-17,19.3114,19.4639,19.132,19.42
+INTU,2005-10-18,19.3922,19.7987,19.2925,19.5984
+INTU,2005-10-19,19.6621,20.0906,19.6433,19.995
+INTU,2005-10-20,20.1276,20.1933,19.5984,19.8276
+INTU,2005-10-21,20.1006,20.5799,19.8715,20.4205
+INTU,2005-10-24,20.4205,20.8798,20.3208,20.7055
+INTU,2005-10-25,20.6796,20.7882,20.3019,20.4893
+INTU,2005-10-26,20.3478,20.7603,20.3478,20.5161
+INTU,2005-10-27,20.4115,20.5979,20.1276,20.1734
+INTU,2005-10-28,20.4713,20.6885,20.3856,20.5889
+INTU,2005-10-31,20.5979,20.852,20.4623,20.6706
+INTU,2005-11-01,20.6885,20.9336,20.5541,20.7523
+INTU,2005-11-02,20.6796,21.5445,20.6796,21.4707
+INTU,2005-11-03,21.4707,21.6701,21.3631,21.5445
+INTU,2005-11-04,21.6083,21.7059,21.2486,21.4269
+INTU,2005-11-07,21.4637,21.6083,21.3721,21.5255
+INTU,2005-11-08,21.3811,21.8136,21.3811,21.5903
+INTU,2005-11-09,21.6262,21.8314,21.5714,21.6701
+INTU,2005-11-10,21.7677,21.975,21.4967,21.9232
+INTU,2005-11-11,21.948,22.0647,21.7239,21.9939
+INTU,2005-11-14,22.0557,22.252,21.9302,22.1823
+INTU,2005-11-15,22.0557,22.3557,21.975,21.9939
+INTU,2005-11-16,21.975,22.4722,21.975,22.1474
+INTU,2005-11-17,22.5071,23.9011,22.3995,23.8563
+INTU,2005-11-18,24.0625,24.4332,23.8922,24.0447
+INTU,2005-11-21,23.9011,24.2011,23.678,24.2011
+INTU,2005-11-22,24.0805,24.3107,23.7955,24.1821
+INTU,2005-11-23,24.0207,24.1821,23.9201,24.0995
+INTU,2005-11-25,24.1273,24.2559,24.0625,24.228
+INTU,2005-11-28,24.0895,24.2459,23.8563,24.0625
+INTU,2005-11-29,24.0625,24.488,23.9201,24.0287
+INTU,2005-11-30,23.9111,24.2011,23.8732,24.1173
+INTU,2005-12-01,24.1453,24.3894,24.0895,24.1173
+INTU,2005-12-02,23.939,24.1543,23.8832,24.0357
+INTU,2005-12-05,24.0017,24.1173,23.5474,23.7148
+INTU,2005-12-06,23.7626,23.9659,23.66,23.7437
+INTU,2005-12-07,23.7955,23.9659,23.5664,23.6122
+INTU,2005-12-08,23.631,23.9928,23.5314,23.678
+INTU,2005-12-09,23.7696,24.1543,23.6978,24.0545
+INTU,2005-12-12,24.3017,25.0102,24.1543,24.9395
+INTU,2005-12-13,24.6754,25.0929,24.5768,25.0191
+INTU,2005-12-14,24.9853,25.1776,24.4044,24.7212
+INTU,2005-12-15,24.7581,24.8667,24.0995,24.498
+INTU,2005-12-16,24.3286,24.4332,23.9011,23.939
+INTU,2005-12-19,23.8563,24.0805,23.5932,23.641
+INTU,2005-12-20,23.6022,23.9011,23.5753,23.7786
+INTU,2005-12-21,23.8563,24.0207,23.7536,23.947
+INTU,2005-12-22,24.0447,24.2818,23.9011,24.1821
+INTU,2005-12-23,24.3107,24.4412,24.1642,24.3017
+INTU,2005-12-27,24.3107,24.5309,23.9928,24.0995
+INTU,2005-12-28,23.8922,24.22,23.8922,24.1273
+INTU,2005-12-29,24.1911,24.2918,24.1273,24.1543
+INTU,2005-12-30,24.0545,24.3017,23.9849,23.9928
+INTU,2006-01-03,23.939,24.488,23.3481,24.3466
+INTU,2006-01-04,24.3286,24.3814,24.1173,24.3814
+INTU,2006-01-05,24.3466,24.3814,23.947,24.0207
+INTU,2006-01-06,24.2101,24.2918,23.8124,24.2918
+INTU,2006-01-09,24.2101,24.2101,23.8204,23.9201
+INTU,2006-01-10,23.8394,24.1373,23.66,23.8643
+INTU,2006-01-11,23.8563,23.8563,23.4946,23.678
+INTU,2006-01-12,23.4089,23.7866,23.3919,23.5664
+INTU,2006-01-13,23.5125,23.5842,23.0472,23.3291
+INTU,2006-01-17,23.2155,23.668,22.9764,23.4089
+INTU,2006-01-18,23.384,23.7696,23.2723,23.641
+INTU,2006-01-19,23.7536,24.0545,23.5404,23.8922
+INTU,2006-01-20,23.8204,23.9659,23.1797,23.2067
+INTU,2006-01-23,23.1607,23.3481,22.9575,23.0033
+INTU,2006-01-24,23.1019,23.2634,22.7871,23.1797
+INTU,2006-01-25,23.1119,23.3481,22.9116,23.1209
+INTU,2006-01-26,23.374,23.678,23.2445,23.5125
+INTU,2006-01-27,23.5125,24.0117,23.5026,23.5026
+INTU,2006-01-30,23.651,23.9849,23.5125,23.5125
+INTU,2006-01-31,23.66,23.9201,23.2255,23.5474
+INTU,2006-02-01,23.4089,23.8204,23.2913,23.7536
+INTU,2006-02-02,23.651,23.7626,23.1349,23.5026
+INTU,2006-02-03,23.4716,23.4886,22.9665,23.0033
+INTU,2006-02-06,22.9575,23.3919,22.9396,23.1977
+INTU,2006-02-07,23.1538,23.3291,22.8488,22.9575
+INTU,2006-02-08,23.1349,23.1449,22.7612,22.9953
+INTU,2006-02-09,23.1349,23.631,23.1209,23.2155
+INTU,2006-02-10,23.1977,23.7348,23.0382,23.6122
+INTU,2006-02-13,23.5842,23.9011,23.5314,23.8922
+INTU,2006-02-14,24.0357,24.8577,23.9928,24.0805
+INTU,2006-02-15,23.9569,24.3466,23.939,24.2818
+INTU,2006-02-16,24.3714,24.7113,24.1084,24.6674
+INTU,2006-02-17,23.4089,23.4547,22.0118,22.1653
+INTU,2006-02-21,22.2191,22.5001,21.8504,21.8764
+INTU,2006-02-22,21.9152,22.2361,21.7498,22.0936
+INTU,2006-02-23,22.0218,22.1394,21.8314,21.8674
+INTU,2006-02-24,21.9302,22.0118,21.7139,21.8764
+INTU,2006-02-27,21.8764,22.9764,21.7408,22.2609
+INTU,2006-02-28,22.2191,22.2609,21.7059,21.8764
+INTU,2006-03-01,21.8574,22.2361,21.7677,22.0378
+INTU,2006-03-02,21.9939,22.0936,21.6701,21.7956
+INTU,2006-03-03,21.6701,22.2609,21.5993,21.8764
+INTU,2006-03-06,21.8862,21.975,21.7318,21.8764
+INTU,2006-03-07,21.8136,22.0746,21.7866,22.0029
+INTU,2006-03-08,22.0378,22.2609,21.8314,21.8314
+INTU,2006-03-09,22.7064,23.7536,22.6516,23.2823
+INTU,2006-03-10,23.3919,23.8124,23.2255,23.7536
+INTU,2006-03-13,23.651,23.8643,23.6222,23.7148
+INTU,2006-03-14,23.678,23.7955,23.2255,23.5842
+INTU,2006-03-15,23.631,23.8563,23.5314,23.8124
+INTU,2006-03-16,23.9659,24.2459,23.7348,23.9928
+INTU,2006-03-17,23.9201,24.1273,23.9011,23.9111
+INTU,2006-03-20,23.8204,24.0805,23.678,23.7786
+INTU,2006-03-21,24.0545,24.4044,23.8394,24.2011
+INTU,2006-03-22,23.9659,24.3107,23.7626,24.1453
+INTU,2006-03-23,23.9849,24.0545,23.66,23.7626
+INTU,2006-03-24,23.8204,23.8563,23.4089,23.5664
+INTU,2006-03-27,23.4547,23.4886,23.2445,23.3481
+INTU,2006-03-28,23.366,23.5026,23.0761,23.1797
+INTU,2006-03-29,23.1797,24.0357,23.1209,23.8732
+INTU,2006-03-30,23.7058,23.9849,23.5474,23.7786
+INTU,2006-03-31,23.8563,24.0447,23.7248,23.939
+INTU,2006-04-03,23.9569,24.1543,23.8394,24.0805
+INTU,2006-04-04,24.0895,24.3974,24.0895,24.1911
+INTU,2006-04-05,24.1911,24.5498,23.9928,24.3894
+INTU,2006-04-06,24.2459,24.5936,24.2011,24.4412
+INTU,2006-04-07,24.4143,24.7113,24.2011,24.2559
+INTU,2006-04-10,24.3366,24.5309,24.1273,24.228
+INTU,2006-04-11,24.3017,24.4143,24.0357,24.1642
+INTU,2006-04-12,24.0895,24.3894,24.0625,24.2658
+INTU,2006-04-13,24.1731,24.4044,24.0625,24.2728
+INTU,2006-04-17,24.1642,24.2728,23.7786,23.9011
+INTU,2006-04-18,23.9749,24.6296,23.8204,24.5398
+INTU,2006-04-19,24.478,24.7581,24.4044,24.7581
+INTU,2006-04-20,25.4158,26.0914,25.3878,25.5951
+INTU,2006-04-21,25.8023,25.8023,24.6116,24.775
+INTU,2006-04-24,24.8119,25.0471,24.6485,24.9485
+INTU,2006-04-25,24.9395,24.9753,24.3714,24.6674
+INTU,2006-04-26,24.6116,25.333,24.5398,24.9673
+INTU,2006-04-27,24.9045,24.9853,24.3107,24.7212
+INTU,2006-04-28,24.794,24.794,24.2459,24.3894
+INTU,2006-05-01,24.3894,25.352,24.3894,24.9045
+INTU,2006-05-02,25.1876,25.2892,24.8219,24.9853
+INTU,2006-05-03,24.9395,25.066,24.775,24.8309
+INTU,2006-05-04,24.8019,25.2045,24.8019,25.1447
+INTU,2006-05-05,25.2623,25.3142,24.9753,25.2244
+INTU,2006-05-08,25.1348,25.5234,24.8857,25.4347
+INTU,2006-05-09,25.4347,25.5144,25.066,25.1617
+INTU,2006-05-10,25.066,25.3072,24.6296,24.7312
+INTU,2006-05-11,24.6485,24.7581,24.4143,24.5598
+INTU,2006-05-12,24.4712,24.7402,24.1373,24.1642
+INTU,2006-05-15,24.0625,24.1273,23.641,23.9569
+INTU,2006-05-16,23.8563,23.939,23.3291,23.4458
+INTU,2006-05-17,23.366,23.4716,22.9953,23.0851
+INTU,2006-05-18,23.3291,24.1173,23.1887,23.5314
+INTU,2006-05-19,23.4458,23.678,23.1349,23.2535
+INTU,2006-05-22,23.1349,24.0357,23.1209,23.9011
+INTU,2006-05-23,23.8124,24.0715,23.3003,23.3003
+INTU,2006-05-24,23.1607,24.1173,22.9575,23.9749
+INTU,2006-05-25,23.9849,24.228,23.8832,24.1821
+INTU,2006-05-26,24.2658,24.3894,24.0625,24.2559
+INTU,2006-05-30,24.2818,24.5309,24.1642,24.3814
+INTU,2006-05-31,24.4712,24.8857,24.3286,24.8857
+INTU,2006-06-01,24.8956,25.1447,24.7402,25.0999
+INTU,2006-06-02,25.1876,25.1965,24.5936,25.0471
+INTU,2006-06-05,24.9673,25.4347,24.7113,24.7581
+INTU,2006-06-06,24.7212,24.7212,24.228,24.4712
+INTU,2006-06-07,24.2918,24.6296,24.1173,24.4412
+INTU,2006-06-08,24.4412,24.4412,23.668,24.1084
+INTU,2006-06-09,24.0805,24.5936,23.2913,23.384
+INTU,2006-06-12,23.5125,23.7626,23.0661,23.1538
+INTU,2006-06-13,23.1607,24.1642,23.1607,23.7148
+INTU,2006-06-14,23.678,23.8922,23.5664,23.8035
+INTU,2006-06-15,23.8124,24.7581,23.7696,24.6584
+INTU,2006-06-16,24.5768,25.2045,24.498,24.5498
+INTU,2006-06-19,24.488,25.37,24.3206,24.8388
+INTU,2006-06-20,24.9045,25.2045,24.6674,24.9853
+INTU,2006-06-21,25.0749,25.8552,25.0023,25.5503
+INTU,2006-06-22,25.4964,25.6589,25.2524,25.5503
+INTU,2006-06-23,25.5752,25.9549,25.3968,25.622
+INTU,2006-06-26,25.5692,25.8023,25.3968,25.6589
+INTU,2006-06-27,25.6131,26.1542,25.5324,26.1103
+INTU,2006-06-28,26.1103,26.6583,25.8023,26.6404
+INTU,2006-06-29,26.7421,27.055,26.3694,27.0101
+INTU,2006-06-30,26.9085,27.4565,26.6953,27.2502
+INTU,2006-07-03,27.2502,27.3429,26.9643,27.1008
+INTU,2006-07-05,26.8995,27.2502,26.7511,27.1854
+INTU,2006-07-06,27.2971,27.4127,26.4591,26.8337
+INTU,2006-07-07,26.9364,26.9364,26.2,26.3136
+INTU,2006-07-10,26.3514,26.6315,25.9549,26.3873
+INTU,2006-07-11,26.2748,26.7421,25.9827,26.7051
+INTU,2006-07-12,26.7749,26.9832,26.4491,26.5975
+INTU,2006-07-13,26.5876,26.6483,25.7675,25.7935
+INTU,2006-07-14,25.8203,25.909,25.333,25.5852
+INTU,2006-07-17,25.5503,25.9011,25.342,25.7495
+INTU,2006-07-18,25.8552,26.2248,25.4786,25.7855
+INTU,2006-07-19,25.9728,27.1178,25.8921,26.9742
+INTU,2006-07-20,26.7511,26.7749,25.8552,26.2428
+INTU,2006-07-21,26.1013,26.6953,25.9279,26.3973
+INTU,2006-07-24,26.5228,27.6239,26.4322,27.5023
+INTU,2006-07-25,27.6499,28.3613,27.4665,28.2238
+INTU,2006-07-26,28.2507,28.2507,27.5591,28.169
+INTU,2006-07-27,28.169,28.6652,27.8631,27.9278
+INTU,2006-07-28,28.1979,28.4321,27.8083,28.0444
+INTU,2006-07-31,27.1436,27.7993,27.1008,27.7893
+INTU,2006-08-01,27.7196,27.9,26.4042,26.9364
+INTU,2006-08-02,26.9364,27.3609,26.6315,27.1526
+INTU,2006-08-03,27.2234,27.7794,26.8427,27.6239
+INTU,2006-08-04,27.9,28.1222,27.036,27.1756
+INTU,2006-08-07,27.1854,27.2971,26.6065,26.8068
+INTU,2006-08-08,27.1436,27.1436,26.2428,26.5876
+INTU,2006-08-09,26.7421,27.6777,26.5597,27.0012
+INTU,2006-08-10,26.9742,27.3798,26.3226,27.2772
+INTU,2006-08-11,27.0818,27.4565,26.7909,27.2871
+INTU,2006-08-14,27.4565,27.9089,26.9264,27.3708
+INTU,2006-08-15,27.7275,28.0843,27.2971,28.0096
+INTU,2006-08-16,28.2706,28.5397,27.8083,28.3862
+INTU,2006-08-17,28.2049,28.3961,27.9278,28.2407
+INTU,2006-08-18,28.3613,28.3613,27.881,28.2407
+INTU,2006-08-21,28.2328,28.2507,27.5961,28.0006
+INTU,2006-08-22,27.8182,28.4949,27.5961,27.9926
+INTU,2006-08-23,28.3613,28.5666,27.2871,27.6339
+INTU,2006-08-24,27.8282,27.9089,27.4485,27.7455
+INTU,2006-08-25,27.5591,27.9,27.3509,27.7455
+INTU,2006-08-28,27.5871,27.9178,27.334,27.8182
+INTU,2006-08-29,27.9,27.9,27.1356,27.5871
+INTU,2006-08-30,27.6499,27.7455,27.325,27.6847
+INTU,2006-08-31,27.6847,27.6847,27.1954,27.2403
+INTU,2006-09-01,27.5871,27.9926,27.306,27.7275
+INTU,2006-09-05,27.881,28.4151,27.4665,28.2049
+INTU,2006-09-06,27.9478,28.724,27.9378,28.3523
+INTU,2006-09-07,28.3523,28.4509,27.5403,27.5681
+INTU,2006-09-08,27.6687,28.3344,27.3877,28.0514
+INTU,2006-09-11,27.8182,28.1311,27.325,28.0942
+INTU,2006-09-12,27.9926,28.9372,27.3877,28.9014
+INTU,2006-09-13,28.8087,29.4285,28.2885,29.0598
+INTU,2006-09-14,28.8376,29.4455,28.6911,29.3757
+INTU,2006-09-15,29.5551,30.1231,29.4185,29.7344
+INTU,2006-09-18,29.8799,29.9088,29.4534,29.6388
+INTU,2006-09-19,29.7514,30.2207,29.5192,29.8261
+INTU,2006-09-20,29.7016,30.1839,29.4115,29.845
+INTU,2006-09-21,29.6826,29.7992,28.7698,29.2521
+INTU,2006-09-22,29.2989,29.4375,28.8556,29.0957
+INTU,2006-09-25,29.0957,29.4733,28.5666,29.3837
+INTU,2006-09-26,29.2811,29.4534,28.8924,29.1336
+INTU,2006-09-27,29.2621,29.7096,28.9542,29.4455
+INTU,2006-09-28,29.4634,29.6188,29.1336,29.5929
+INTU,2006-09-29,29.5102,29.6188,28.8376,28.8924
+INTU,2006-10-02,29.026,29.583,28.7698,28.8087
+INTU,2006-10-03,28.9702,29.7184,28.7599,29.5551
+INTU,2006-10-04,29.4534,30.8604,29.2352,30.8604
+INTU,2006-10-05,30.6572,30.8505,30.6572,30.7867
+INTU,2006-10-06,30.7279,31.1305,30.5386,30.9053
+INTU,2006-10-09,30.702,31.2032,30.6382,30.8784
+INTU,2006-10-10,30.5126,30.6472,30.2496,30.5486
+INTU,2006-10-11,30.5744,31.0169,30.4758,30.7867
+INTU,2006-10-12,31.0607,31.6018,30.8325,31.555
+INTU,2006-10-13,31.4204,31.9327,31.3567,31.8091
+INTU,2006-10-16,31.826,32.113,31.5918,31.7513
+INTU,2006-10-17,31.518,32.0502,31.4922,31.8001
+INTU,2006-10-18,32.1977,32.389,32.0413,32.2156
+INTU,2006-10-19,31.9715,32.1977,31.6686,31.8887
+INTU,2006-10-20,31.9515,32.1788,31.6376,31.7513
+INTU,2006-10-23,30.712,31.6376,30.6572,31.3746
+INTU,2006-10-24,31.4652,31.5918,30.8415,31.1305
+INTU,2006-10-25,31.0427,31.2939,30.7448,31.2032
+INTU,2006-10-26,31.3656,31.6875,30.411,31.527
+INTU,2006-10-27,31.3746,31.6376,30.6472,30.9999
+INTU,2006-10-30,31.0955,31.7054,30.6662,31.5739
+INTU,2006-10-31,31.565,31.8887,31.2491,31.7811
+INTU,2006-11-01,31.8798,31.9057,30.9053,31.0955
+INTU,2006-11-02,31.1225,31.3477,30.9053,31.0697
+INTU,2006-11-03,30.9909,31.5102,30.6004,30.7279
+INTU,2006-11-06,30.9152,31.7712,30.8863,31.6686
+INTU,2006-11-07,31.6188,31.6686,30.7867,30.9341
+INTU,2006-11-08,31.1225,31.2211,30.6104,31.0079
+INTU,2006-11-09,31.0877,31.1474,30.4559,30.4937
+INTU,2006-11-10,30.692,30.9242,30.411,30.8604
+INTU,2006-11-13,30.8415,31.1385,30.5206,30.7867
+INTU,2006-11-14,30.5654,31.2211,30.3562,31.0697
+INTU,2006-11-15,31.2311,31.2769,30.8056,30.982
+INTU,2006-11-16,31.2311,31.4554,30.8953,31.3377
+INTU,2006-11-17,30.3562,30.5744,28.8466,29.2253
+INTU,2006-11-20,29.0349,29.0698,28.3773,28.741
+INTU,2006-11-21,28.7599,28.9462,28.3065,28.5855
+INTU,2006-11-22,28.4509,28.5207,27.8631,28.4061
+INTU,2006-11-24,28.1401,28.9791,28.1401,28.6184
+INTU,2006-11-27,28.4949,28.998,28.3961,28.6553
+INTU,2006-11-28,28.6553,28.724,28.4221,28.4709
+INTU,2006-11-29,28.4709,28.7698,28.1979,28.7101
+INTU,2006-11-30,28.15,28.7599,28.15,28.3773
+INTU,2006-12-01,28.4421,28.5127,27.2234,27.7455
+INTU,2006-12-04,27.89,28.3961,27.6499,28.2328
+INTU,2006-12-05,28.2407,28.2407,27.7993,28.0096
+INTU,2006-12-06,27.9558,28.3245,27.8561,28.1979
+INTU,2006-12-07,28.1879,28.5307,27.6059,27.7545
+INTU,2006-12-08,27.5403,28.0843,27.2333,27.7704
+INTU,2006-12-11,27.7704,28.2049,27.5781,27.7704
+INTU,2006-12-12,27.7275,27.89,27.316,27.5403
+INTU,2006-12-13,27.7375,27.9926,27.5023,27.9378
+INTU,2006-12-14,28.0763,28.6652,28.0176,28.3145
+INTU,2006-12-15,28.2507,28.9094,28.2407,28.3703
+INTU,2006-12-18,28.4321,28.4949,27.5681,27.7027
+INTU,2006-12-19,27.5781,27.7027,26.9174,27.6339
+INTU,2006-12-20,27.5961,27.881,27.3798,27.5023
+INTU,2006-12-21,27.4844,27.7116,27.3877,27.5871
+INTU,2006-12-22,27.5491,27.6687,27.1098,27.2772
+INTU,2006-12-26,27.1616,27.334,27.026,27.2971
+INTU,2006-12-27,27.6687,27.9,27.4755,27.7116
+INTU,2006-12-28,27.6499,27.6847,27.2772,27.4037
+INTU,2006-12-29,27.3708,27.8631,27.2772,27.4665
+INTU,2007-01-03,27.4665,27.9647,26.2,26.5507
+INTU,2007-01-04,26.6483,27.1356,26.2678,26.9174
+INTU,2007-01-05,26.9643,27.036,26.5507,26.8527
+INTU,2007-01-08,26.6583,26.8427,25.8023,25.9549
+INTU,2007-01-09,25.9011,26.4322,25.7855,26.0445
+INTU,2007-01-10,25.7207,26.5507,25.6938,26.4591
+INTU,2007-01-11,26.6315,26.9364,26.5228,26.7141
+INTU,2007-01-12,27.6777,27.881,26.9264,27.2692
+INTU,2007-01-16,27.1756,27.3509,27.0101,27.2044
+INTU,2007-01-17,27.2044,27.7116,27.1008,27.5303
+INTU,2007-01-18,28.169,28.2148,27.6588,28.0684
+INTU,2007-01-19,27.8182,28.3862,27.8083,28.2328
+INTU,2007-01-22,28.1311,28.3145,27.5213,27.9378
+INTU,2007-01-23,28.3065,28.9174,28.2148,28.6104
+INTU,2007-01-24,28.7499,29.016,28.6553,28.7788
+INTU,2007-01-25,28.6283,28.8466,28.1032,28.2507
+INTU,2007-01-26,28.169,28.3862,27.7993,28.0176
+INTU,2007-01-29,27.9,28.3613,27.7794,28.1032
+INTU,2007-01-30,28.0514,28.178,27.5591,27.8372
+INTU,2007-01-31,27.89,28.5307,27.4306,28.3145
+INTU,2007-02-01,28.3145,28.5207,27.9558,28.2049
+INTU,2007-02-02,28.169,28.3961,27.873,28.0684
+INTU,2007-02-05,28.1032,28.5307,28.1032,28.4221
+INTU,2007-02-06,28.4321,28.5038,28.0684,28.1879
+INTU,2007-02-07,28.3961,28.5765,28.0942,28.5127
+INTU,2007-02-08,28.5566,28.9014,28.5397,28.6752
+INTU,2007-02-09,28.6652,28.7988,28.1401,28.3065
+INTU,2007-02-12,28.3145,28.5307,27.8561,27.9089
+INTU,2007-02-13,28.0096,28.178,27.8083,27.9746
+INTU,2007-02-14,28.0006,28.3961,27.9,28.3523
+INTU,2007-02-15,28.2985,28.4799,28.0604,28.1222
+INTU,2007-02-16,27.9926,28.2148,27.8461,27.873
+INTU,2007-02-20,27.7893,28.0344,27.6937,27.9558
+INTU,2007-02-21,27.873,28.4321,27.8461,28.1311
+INTU,2007-02-22,28.0763,28.6453,27.7196,27.7794
+INTU,2007-02-23,27.0012,28.2706,26.467,28.16
+INTU,2007-02-26,28.3344,28.3344,27.7116,27.7993
+INTU,2007-02-27,27.6847,27.8182,26.2748,26.5408
+INTU,2007-02-28,26.1103,26.7511,26.0445,26.5697
+INTU,2007-03-01,25.7575,26.3604,25.2524,26.1631
+INTU,2007-03-02,26.4401,26.8527,26.1542,26.218
+INTU,2007-03-05,26.1103,26.2846,25.6938,25.7037
+INTU,2007-03-06,25.6938,26.0286,25.4058,25.8373
+INTU,2007-03-07,25.7117,25.8552,25.3778,25.4158
+INTU,2007-03-08,25.5324,25.5413,25.1268,25.1876
+INTU,2007-03-09,25.7207,25.8203,25.2623,25.4058
+INTU,2007-03-12,25.2244,25.37,25.1617,25.3142
+INTU,2007-03-13,25.0381,25.2145,24.8487,24.8487
+INTU,2007-03-14,24.8577,25.352,24.8487,25.342
+INTU,2007-03-15,25.7675,26.0914,25.3778,26.0535
+INTU,2007-03-16,26.1103,26.1192,25.6938,25.8651
+INTU,2007-03-19,26.0734,26.1372,25.7575,26.1103
+INTU,2007-03-20,26.2748,26.476,26.1103,26.3873
+INTU,2007-03-21,26.3325,27.1178,26.1372,27.0101
+INTU,2007-03-22,25.2145,25.9279,24.6385,24.794
+INTU,2007-03-23,24.8577,24.9045,24.5309,24.6584
+INTU,2007-03-26,24.5768,24.6844,24.3206,24.6385
+INTU,2007-03-27,24.498,24.9673,24.3466,24.8019
+INTU,2007-03-28,24.6674,24.775,24.2918,24.2918
+INTU,2007-03-29,24.3714,24.4712,24.0715,24.3555
+INTU,2007-03-30,24.3974,24.6485,24.2101,24.6296
+INTU,2007-04-02,24.6296,24.7113,24.2658,24.4143
+INTU,2007-04-03,24.498,24.9673,24.3555,24.6933
+INTU,2007-04-04,24.7491,24.9045,24.522,24.6116
+INTU,2007-04-05,24.5688,24.9135,24.4712,24.9135
+INTU,2007-04-09,24.8487,25.3878,24.784,25.352
+INTU,2007-04-10,25.2524,25.5413,25.1617,25.5144
+INTU,2007-04-11,25.4616,25.622,25.3231,25.5413
+INTU,2007-04-12,25.5692,25.7396,25.4436,25.7307
+INTU,2007-04-13,25.6589,25.7855,25.5503,25.7755
+INTU,2007-04-16,25.8831,26.3604,25.8651,26.2946
+INTU,2007-04-17,26.3325,26.5039,26.1442,26.467
+INTU,2007-04-18,26.1103,26.5876,26.0017,26.5139
+INTU,2007-04-19,26.3325,26.5876,26.173,26.5876
+INTU,2007-04-20,26.3036,26.7141,25.9459,26.6315
+INTU,2007-04-23,26.4401,26.7829,26.3325,26.7141
+INTU,2007-04-24,26.7141,26.7421,26.209,26.2248
+INTU,2007-04-25,26.209,26.4491,25.9459,26.4401
+INTU,2007-04-26,26.2338,26.3325,26.0734,26.2498
+INTU,2007-04-27,26.1103,26.2428,25.8373,26.209
+INTU,2007-04-30,26.2428,26.2428,25.5951,25.6131
+INTU,2007-05-01,25.622,25.7495,25.361,25.4058
+INTU,2007-05-02,25.5592,25.7037,25.4436,25.5951
+INTU,2007-05-03,25.7207,25.8831,25.4786,25.6938
+INTU,2007-05-04,25.8552,25.8741,25.333,25.4616
+INTU,2007-05-07,25.4616,25.8463,25.4526,25.5234
+INTU,2007-05-08,25.3968,25.4436,25.2244,25.4347
+INTU,2007-05-09,25.2623,25.4706,25.1776,25.3142
+INTU,2007-05-10,25.1696,25.3778,24.9673,25.1776
+INTU,2007-05-11,25.1168,25.1965,24.9045,25.1079
+INTU,2007-05-14,25.1696,25.1876,24.9045,25.0291
+INTU,2007-05-15,25.0102,25.2892,24.6584,24.6754
+INTU,2007-05-16,24.8857,25.2344,24.6844,25.2045
+INTU,2007-05-17,25.0749,25.2045,24.8388,24.9573
+INTU,2007-05-18,27.4755,28.6553,27.4565,28.4151
+INTU,2007-05-21,27.9826,28.4509,27.8631,28.0942
+INTU,2007-05-22,27.7196,27.9478,27.6847,27.881
+INTU,2007-05-23,27.9,28.0514,27.6588,27.7455
+INTU,2007-05-24,27.7993,27.873,27.2602,27.334
+INTU,2007-05-25,27.3509,27.4943,27.1276,27.2602
+INTU,2007-05-29,27.2333,27.7375,27.2144,27.2692
+INTU,2007-05-30,27.1854,27.4844,26.7979,27.4844
+INTU,2007-05-31,27.3877,27.5403,27.2403,27.4565
+INTU,2007-06-01,27.4485,27.89,27.3877,27.7027
+INTU,2007-06-04,27.4844,27.5023,27.1854,27.2403
+INTU,2007-06-05,27.2044,27.2234,26.7829,26.9553
+INTU,2007-06-06,26.9832,26.9832,26.6125,26.7979
+INTU,2007-06-07,26.2588,26.6125,26.1631,26.182
+INTU,2007-06-08,26.0635,26.5697,26.0196,26.5597
+INTU,2007-06-11,26.5408,27.0738,26.3514,26.8626
+INTU,2007-06-12,26.4949,26.9085,26.1442,26.485
+INTU,2007-06-13,26.485,26.76,26.209,26.76
+INTU,2007-06-14,26.7141,27.0101,26.6953,26.9174
+INTU,2007-06-15,27.2333,27.2403,26.5777,26.8527
+INTU,2007-06-18,26.6683,26.8427,26.2588,26.4401
+INTU,2007-06-19,26.3694,26.5876,26.191,26.476
+INTU,2007-06-20,26.485,26.6125,26.2588,26.4042
+INTU,2007-06-21,26.3414,26.9932,26.209,26.9553
+INTU,2007-06-22,26.9643,27.0101,26.5507,26.8626
+INTU,2007-06-25,26.8716,27.1276,26.6483,26.8995
+INTU,2007-06-26,27.1178,27.4565,26.9832,27.055
+INTU,2007-06-27,26.8168,27.3429,26.76,27.325
+INTU,2007-06-28,27.316,27.6059,27.1098,27.3798
+INTU,2007-06-29,27.4755,27.4844,26.8716,27.0818
+INTU,2007-07-02,27.0908,27.1854,26.5697,26.6583
+INTU,2007-07-03,26.6483,26.7829,26.5507,26.7829
+INTU,2007-07-05,26.7141,26.9832,26.7051,26.8806
+INTU,2007-07-06,26.8527,26.9932,26.476,26.6125
+INTU,2007-07-09,26.5777,26.6773,26.2588,26.5228
+INTU,2007-07-10,26.5228,26.9085,26.2946,26.6404
+INTU,2007-07-11,26.5408,26.7979,26.467,26.7909
+INTU,2007-07-12,26.8527,27.4127,26.7749,27.4127
+INTU,2007-07-13,27.2871,27.4755,27.0738,27.1686
+INTU,2007-07-16,27.055,27.1756,26.9453,27.0738
+INTU,2007-07-17,27.0738,27.1356,26.7141,26.9553
+INTU,2007-07-18,26.8068,27.2234,26.5697,26.8337
+INTU,2007-07-19,26.9742,26.9932,26.6065,26.8716
+INTU,2007-07-20,27.0101,27.1686,26.6315,27.045
+INTU,2007-07-23,27.2333,27.5403,27.026,27.2403
+INTU,2007-07-24,27.1356,27.7704,26.8626,26.9832
+INTU,2007-07-25,27.1008,27.3429,26.9174,27.0738
+INTU,2007-07-26,26.9085,27.4485,26.2588,26.5228
+INTU,2007-07-27,26.5777,26.8995,26.1013,26.1013
+INTU,2007-07-30,26.0535,26.2846,25.8831,26.1192
+INTU,2007-07-31,26.0914,26.485,25.7855,25.7855
+INTU,2007-08-01,25.7855,26.1103,25.5692,25.8921
+INTU,2007-08-02,25.9011,26.2588,25.5413,25.909
+INTU,2007-08-03,25.9011,26.182,25.2992,25.2992
+INTU,2007-08-06,25.6689,27.2502,25.6689,27.2403
+INTU,2007-08-07,27.036,27.1356,26.2678,26.6583
+INTU,2007-08-08,26.7689,26.8527,25.2623,25.5054
+INTU,2007-08-09,25.4526,25.5503,23.5314,23.8922
+INTU,2007-08-10,23.8204,25.6689,23.5404,25.4158
+INTU,2007-08-13,25.4347,25.7396,25.0102,25.3142
+INTU,2007-08-14,25.4706,25.6041,25.0191,25.0291
+INTU,2007-08-15,25.0191,25.7207,25.0191,25.3968
+INTU,2007-08-16,25.37,26.5318,25.2344,26.1542
+INTU,2007-08-17,26.1103,26.2846,25.4347,25.7935
+INTU,2007-08-20,25.6759,25.7495,24.7671,25.1876
+INTU,2007-08-21,25.0999,25.7037,25.0749,25.6589
+INTU,2007-08-22,25.8921,26.1103,25.3878,26.0535
+INTU,2007-08-23,25.7675,26.2678,24.8577,25.2145
+INTU,2007-08-24,25.1965,25.3142,24.9315,25.1168
+INTU,2007-08-27,25.0749,25.0749,24.5688,24.6216
+INTU,2007-08-28,24.4412,24.6216,23.9659,23.9749
+INTU,2007-08-29,24.0805,24.4612,23.7148,24.4143
+INTU,2007-08-30,24.3814,24.6296,24.22,24.4612
+INTU,2007-08-31,24.6754,24.7312,24.4712,24.5837
+INTU,2007-09-04,24.522,25.1537,24.4512,25.0023
+INTU,2007-09-05,24.8577,24.9853,24.4143,24.498
+INTU,2007-09-06,24.6584,24.8956,24.4242,24.513
+INTU,2007-09-07,24.2728,24.478,23.7248,24.0117
+INTU,2007-09-10,24.1273,24.3974,23.939,24.0625
+INTU,2007-09-11,24.22,24.6385,24.1173,24.5936
+INTU,2007-09-12,24.6026,25.352,24.513,25.2524
+INTU,2007-09-13,25.4347,25.7037,25.2802,25.6689
+INTU,2007-09-14,25.5951,25.7117,25.3231,25.622
+INTU,2007-09-17,25.4616,25.632,25.4248,25.5503
+INTU,2007-09-18,25.6589,26.467,25.5852,26.467
+INTU,2007-09-19,26.5597,26.8257,26.4222,26.7909
+INTU,2007-09-20,26.7051,26.9832,26.6125,26.9085
+INTU,2007-09-21,27.0101,27.045,26.6683,26.7421
+INTU,2007-09-24,26.6583,26.8168,26.3694,26.3973
+INTU,2007-09-25,26.2498,26.6125,26.2498,26.4591
+INTU,2007-09-26,26.5697,26.6404,26.209,26.4591
+INTU,2007-09-27,26.4591,26.6404,26.3973,26.5597
+INTU,2007-09-28,26.6215,27.316,26.5318,27.2772
+INTU,2007-10-01,27.4037,28.2238,27.2602,28.0444
+INTU,2007-10-02,27.9746,28.1032,27.7375,27.9478
+INTU,2007-10-03,27.9178,28.2607,27.7375,28.0344
+INTU,2007-10-04,28.0684,28.3065,27.8561,28.0942
+INTU,2007-10-05,28.2706,28.6025,27.8561,28.5765
+INTU,2007-10-08,28.4321,28.7499,28.2985,28.741
+INTU,2007-10-09,28.6184,29.0598,28.4321,29.016
+INTU,2007-10-10,29.0429,29.2989,28.9174,29.2811
+INTU,2007-10-11,29.2163,29.6567,29.1146,29.1515
+INTU,2007-10-12,29.29,29.7096,29.1615,29.4375
+INTU,2007-10-15,29.2441,29.7992,28.4221,28.6652
+INTU,2007-10-16,28.7788,28.7988,28.4421,28.7011
+INTU,2007-10-17,28.741,29.0698,28.3862,28.8744
+INTU,2007-10-18,28.8744,29.5192,28.7599,29.4285
+INTU,2007-10-19,29.4285,29.5282,28.1979,28.2238
+INTU,2007-10-22,28.1979,28.5397,28.1311,28.4799
+INTU,2007-10-23,28.0843,28.4061,27.89,28.3065
+INTU,2007-10-24,28.169,28.3703,27.7455,28.2507
+INTU,2007-10-25,28.8087,28.9881,27.873,28.2407
+INTU,2007-10-26,28.3245,28.5855,28.0444,28.2049
+INTU,2007-10-29,28.2607,28.5487,28.0514,28.15
+INTU,2007-10-30,28.0843,28.1879,27.8282,28.0514
+INTU,2007-10-31,28.0843,28.9622,28.0843,28.9622
+INTU,2007-11-01,28.5935,29.0778,28.5935,28.6553
+INTU,2007-11-02,28.8176,29.4285,28.6911,29.2989
+INTU,2007-11-05,29.0508,29.3389,28.724,29.1336
+INTU,2007-11-06,29.1515,29.7274,28.5487,28.9542
+INTU,2007-11-07,28.6652,28.7499,27.881,27.881
+INTU,2007-11-08,27.7794,28.1401,27.045,27.3877
+INTU,2007-11-09,26.9174,27.3708,26.7331,26.7689
+INTU,2007-11-12,26.9364,28.178,26.7331,27.5403
+INTU,2007-11-13,27.5491,27.6777,26.6315,27.4943
+INTU,2007-11-14,27.4037,27.4943,26.3973,26.476
+INTU,2007-11-15,26.476,27.0171,26.209,26.3414
+INTU,2007-11-16,26.6683,27.9089,26.5318,27.2502
+INTU,2007-11-19,27.1854,27.3609,26.6863,26.7749
+INTU,2007-11-20,26.8716,26.9364,25.8023,26.3973
+INTU,2007-11-21,26.3136,26.476,25.9549,26.1192
+INTU,2007-11-23,26.1103,26.3774,25.9917,26.2588
+INTU,2007-11-26,26.0286,26.2498,25.5413,25.5692
+INTU,2007-11-27,25.7575,26.7909,25.6759,26.2748
+INTU,2007-11-28,26.3774,27.0908,26.1103,27.0171
+INTU,2007-11-29,26.8427,27.1008,26.4949,26.8716
+INTU,2007-11-30,27.0101,27.0101,26.3414,26.3973
+INTU,2007-12-03,26.2846,26.6863,26.2498,26.3136
+INTU,2007-12-04,26.0734,26.5228,26.0535,26.2248
+INTU,2007-12-05,26.5139,26.8427,26.476,26.7331
+INTU,2007-12-06,26.8337,26.8337,26.4042,26.7829
+INTU,2007-12-07,26.7421,26.7909,26.5039,26.7511
+INTU,2007-12-10,26.7241,27.1616,26.6683,27.1276
+INTU,2007-12-11,27.0818,27.325,26.5597,26.6863
+INTU,2007-12-12,27.0101,27.1616,26.485,26.8716
+INTU,2007-12-13,26.8626,27.4943,26.4949,27.2502
+INTU,2007-12-14,26.8257,27.1526,26.7749,26.8068
+INTU,2007-12-17,26.6065,26.9832,26.4122,26.4401
+INTU,2007-12-18,26.6483,27.0012,26.5975,26.7979
+INTU,2007-12-19,26.7909,27.2234,26.7749,27.0908
+INTU,2007-12-20,27.3708,27.4943,26.9832,27.3947
+INTU,2007-12-21,27.5961,28.5307,27.4306,28.5307
+INTU,2007-12-24,28.2148,28.6025,28.2148,28.5397
+INTU,2007-12-26,28.2885,28.9542,28.2885,28.9014
+INTU,2007-12-27,28.8087,28.8087,28.4221,28.4509
+INTU,2007-12-28,28.5855,28.8087,28.4221,28.6453
+INTU,2007-12-31,28.4709,28.7011,28.3145,28.4609
+INTU,2008-01-02,28.3703,28.7499,27.873,28.0254
+INTU,2008-01-03,27.9647,28.4509,27.7275,27.881
+INTU,2008-01-04,27.7794,27.9647,27.0101,27.1276
+INTU,2008-01-07,27.2333,28.8087,27.1436,28.2507
+INTU,2008-01-08,28.3613,28.3613,27.4565,27.5023
+INTU,2008-01-09,27.4665,28.1122,27.2772,27.6499
+INTU,2008-01-10,27.4217,28.0096,27.316,27.8083
+INTU,2008-01-11,27.5403,27.89,27.2144,27.2772
+INTU,2008-01-14,27.5871,27.6687,27.1436,27.4665
+INTU,2008-01-15,27.2602,27.8461,27.2602,27.5491
+INTU,2008-01-16,27.6499,28.8087,27.2602,28.6104
+INTU,2008-01-17,28.7599,28.7988,27.3708,27.4755
+INTU,2008-01-18,27.2403,28.2706,27.1616,27.5403
+INTU,2008-01-22,27.0818,27.6059,25.9011,26.0376
+INTU,2008-01-23,25.3878,26.5318,24.9853,26.5228
+INTU,2008-01-24,26.4042,26.6215,25.8103,26.5975
+INTU,2008-01-25,26.7511,27.3798,26.5777,26.6583
+INTU,2008-01-28,26.7331,27.1098,26.209,26.6483
+INTU,2008-01-29,26.8337,27.2234,26.5228,27.1008
+INTU,2008-01-30,27.045,27.9089,26.6483,27.4127
+INTU,2008-01-31,27.0639,27.8631,26.9643,27.6339
+INTU,2008-02-01,27.8182,28.2148,27.1008,28.0514
+INTU,2008-02-04,27.8561,28.2607,27.8561,28.0096
+INTU,2008-02-05,27.5303,27.7116,26.8527,26.8895
+INTU,2008-02-06,27.1356,27.316,26.3414,26.3973
+INTU,2008-02-07,26.4322,26.7241,25.9459,26.3414
+INTU,2008-02-08,26.1542,26.8337,26.1192,26.7829
+INTU,2008-02-11,26.8626,27.2333,26.7689,27.0101
+INTU,2008-02-12,27.2602,27.4217,27.0101,27.0639
+INTU,2008-02-13,27.3429,28.3613,27.1954,28.3523
+INTU,2008-02-14,28.3523,28.3523,27.3947,27.4306
+INTU,2008-02-15,27.2403,27.4755,27.1276,27.3509
+INTU,2008-02-19,27.6937,27.9089,27.1436,27.2144
+INTU,2008-02-20,27.2333,27.6687,27.2333,27.4217
+INTU,2008-02-21,27.4565,27.5871,26.7051,26.8168
+INTU,2008-02-22,25.2045,25.2623,23.2823,24.3555
+INTU,2008-02-25,24.0545,24.7402,23.7536,24.6296
+INTU,2008-02-26,24.513,25.1348,24.488,24.9673
+INTU,2008-02-27,24.8388,25.333,24.6296,24.8577
+INTU,2008-02-28,24.6674,25.1617,24.513,24.9853
+INTU,2008-02-29,24.6754,24.6754,23.8832,23.9111
+INTU,2008-03-03,23.939,24.3714,23.9301,24.2101
+INTU,2008-03-04,24.0995,24.4612,23.8483,24.3894
+INTU,2008-03-05,24.5398,24.8388,24.2101,24.4512
+INTU,2008-03-06,24.4412,24.4712,24.0895,24.2011
+INTU,2008-03-07,24.0625,24.6385,23.7437,24.0895
+INTU,2008-03-10,24.2369,24.2459,23.7626,23.8394
+INTU,2008-03-11,24.0715,24.1821,23.6222,23.9301
+INTU,2008-03-12,24.0805,24.5936,23.7955,23.8832
+INTU,2008-03-13,23.5474,24.0017,23.3481,23.7437
+INTU,2008-03-14,23.7348,23.9201,22.8389,22.9764
+INTU,2008-03-17,22.796,23.2067,22.5768,22.8858
+INTU,2008-03-18,23.678,24.4612,23.4368,24.3655
+INTU,2008-03-19,24.488,25.333,24.4044,24.4044
+INTU,2008-03-20,24.513,24.513,23.7058,24.1373
+INTU,2008-03-24,24.1543,24.9485,24.0357,24.7212
+INTU,2008-03-25,24.8119,25.1776,24.5688,25.0102
+INTU,2008-03-26,24.8219,25.0571,24.6754,24.9395
+INTU,2008-03-27,24.8956,24.8956,24.3655,24.3714
+INTU,2008-03-28,24.6385,25.2244,24.1642,24.2559
+INTU,2008-03-31,24.5498,24.6385,24.0995,24.3206
+INTU,2008-04-01,24.6116,25.4158,24.5398,25.4158
+INTU,2008-04-02,25.5413,26.0445,25.4526,25.5752
+INTU,2008-04-03,25.4616,25.6938,25.2424,25.5852
+INTU,2008-04-04,25.6848,25.8293,25.2045,25.4436
+INTU,2008-04-07,25.4616,25.5951,25.2045,25.2992
+INTU,2008-04-08,25.2344,25.4158,24.8309,25.1168
+INTU,2008-04-09,24.9853,25.37,24.7491,24.9573
+INTU,2008-04-10,25.0191,25.3778,24.6674,25.2244
+INTU,2008-04-11,25.0999,25.2244,24.4712,24.513
+INTU,2008-04-14,24.4612,24.7113,24.3366,24.3555
+INTU,2008-04-15,24.4332,24.7581,24.3286,24.7402
+INTU,2008-04-16,24.8019,25.2992,24.6584,25.2424
+INTU,2008-04-17,25.342,25.5752,24.9485,24.9753
+INTU,2008-04-18,25.6499,26.1292,25.4786,26.1103
+INTU,2008-04-21,25.8023,25.8651,25.5592,25.6938
+INTU,2008-04-22,25.5144,25.6848,24.8119,24.9853
+INTU,2008-04-23,25.1965,25.5752,24.9395,25.37
+INTU,2008-04-24,25.2802,25.37,24.8219,25.1617
+INTU,2008-04-25,25.1776,25.2045,24.5309,24.8487
+INTU,2008-04-28,24.9315,25.1537,24.6385,24.9045
+INTU,2008-04-29,24.794,25.0023,24.5936,24.7581
+INTU,2008-04-30,25.0291,25.0749,24.1273,24.2818
+INTU,2008-05-01,24.2559,25.1447,24.0625,25.1079
+INTU,2008-05-02,25.4526,25.5324,25.1268,25.37
+INTU,2008-05-05,25.1537,25.3142,24.8857,24.9235
+INTU,2008-05-06,24.8219,25.1876,24.7402,25.0023
+INTU,2008-05-07,25.066,25.1348,24.6933,24.7671
+INTU,2008-05-08,24.6844,25.0381,24.6116,24.9753
+INTU,2008-05-09,24.6674,24.8956,24.1084,24.2101
+INTU,2008-05-12,24.2101,24.9485,23.9301,24.8388
+INTU,2008-05-13,24.7212,24.7212,24.1821,24.6385
+INTU,2008-05-14,24.7491,25.1776,24.6116,24.8857
+INTU,2008-05-15,24.8119,25.3072,24.7113,25.1696
+INTU,2008-05-16,25.3231,25.3231,24.775,25.0102
+INTU,2008-05-19,25.0023,25.1447,24.5398,24.6674
+INTU,2008-05-20,24.7491,25.0023,24.3466,24.498
+INTU,2008-05-21,25.0471,26.3694,24.8119,25.333
+INTU,2008-05-22,25.4865,26.0017,25.3778,25.64
+INTU,2008-05-23,25.352,25.4248,24.7581,24.775
+INTU,2008-05-27,24.7402,25.7855,24.7402,25.7675
+INTU,2008-05-28,25.7935,25.8373,25.4158,25.8293
+INTU,2008-05-29,25.8552,26.2428,25.8023,26.0445
+INTU,2008-05-30,26.0107,26.182,25.8103,26.0734
+INTU,2008-06-02,25.8831,26.0734,25.4786,25.7755
+INTU,2008-06-03,25.9279,26.2846,25.6499,26.0017
+INTU,2008-06-04,25.9648,26.8068,25.9648,26.6773
+INTU,2008-06-05,26.6953,27.0639,26.4122,27.0171
+INTU,2008-06-06,26.7511,26.8257,26.1372,26.182
+INTU,2008-06-09,26.182,26.3414,25.6499,26.1442
+INTU,2008-06-10,25.9549,26.1542,25.7307,26.0017
+INTU,2008-06-11,25.8373,25.9728,25.4706,25.5413
+INTU,2008-06-12,25.7495,26.0635,25.4347,25.8651
+INTU,2008-06-13,26.182,26.6065,25.8552,26.467
+INTU,2008-06-16,26.2248,27.0101,26.1542,26.9364
+INTU,2008-06-17,26.9174,26.9174,26.1542,26.182
+INTU,2008-06-18,26.0017,26.182,25.7495,25.8463
+INTU,2008-06-19,25.7495,26.5507,25.6589,26.4322
+INTU,2008-06-20,26.1372,26.3694,25.6589,25.7207
+INTU,2008-06-23,25.9379,26.0914,25.632,25.7575
+INTU,2008-06-24,25.5852,25.7675,25.1348,25.3072
+INTU,2008-06-25,25.4865,26.3604,25.3072,26.0286
+INTU,2008-06-26,25.7935,26.0286,25.4865,25.5413
+INTU,2008-06-27,25.4865,25.7935,25.0471,25.3072
+INTU,2008-06-30,25.2244,25.5054,24.7671,24.8219
+INTU,2008-07-01,24.6385,25.2244,24.3894,25.1168
+INTU,2008-07-02,25.3142,25.333,24.488,24.522
+INTU,2008-07-03,24.775,25.3142,24.5688,25.0191
+INTU,2008-07-07,25.1617,25.3878,24.6026,25.0471
+INTU,2008-07-08,24.9315,25.6041,24.9315,25.3878
+INTU,2008-07-09,24.3206,24.9395,23.9201,23.9201
+INTU,2008-07-10,24.0895,24.5598,23.7955,24.2011
+INTU,2008-07-11,23.8304,24.2559,23.5842,23.9569
+INTU,2008-07-14,24.1911,24.228,23.7696,23.8922
+INTU,2008-07-15,23.8563,24.228,23.5664,23.8732
+INTU,2008-07-16,23.8643,24.5837,23.631,24.478
+INTU,2008-07-17,24.5688,25.2424,24.4612,24.9933
+INTU,2008-07-18,24.8857,25.2892,24.6754,25.2145
+INTU,2008-07-21,25.1268,25.1876,24.488,24.7212
+INTU,2008-07-22,25.2802,25.4058,24.784,25.0191
+INTU,2008-07-23,25.0999,25.1168,24.5498,24.9235
+INTU,2008-07-24,24.2918,24.6674,24.0447,24.4044
+INTU,2008-07-25,24.504,24.6844,24.2818,24.6116
+INTU,2008-07-28,24.4044,24.5498,23.9659,24.0895
+INTU,2008-07-29,24.2818,24.8667,24.1543,24.6385
+INTU,2008-07-30,24.5768,24.8219,24.1543,24.6216
+INTU,2008-07-31,24.3555,25.0849,24.3286,24.6026
+INTU,2008-08-01,24.5598,24.8487,23.7626,24.7013
+INTU,2008-08-04,24.8487,25.2992,24.6216,25.1447
+INTU,2008-08-05,25.4436,26.2248,25.1965,26.2
+INTU,2008-08-06,25.9728,26.5507,25.8203,26.3774
+INTU,2008-08-07,26.2846,26.7979,26.191,26.5876
+INTU,2008-08-08,26.4491,27.0101,26.4491,26.8895
+INTU,2008-08-11,26.8995,27.5591,26.8626,27.2971
+INTU,2008-08-12,27.3509,27.6588,27.1178,27.4306
+INTU,2008-08-13,27.2871,27.4306,26.8527,27.1098
+INTU,2008-08-14,26.8995,27.7545,26.8806,27.5871
+INTU,2008-08-15,27.7196,27.7993,27.316,27.5213
+INTU,2008-08-18,27.5491,27.7794,27.1854,27.3509
+INTU,2008-08-19,27.325,27.6777,26.7051,26.8626
+INTU,2008-08-20,27.1178,27.5491,26.9085,27.306
+INTU,2008-08-21,26.8895,27.1436,26.5139,27.036
+INTU,2008-08-22,27.2502,28.5855,27.1008,28.0514
+INTU,2008-08-25,27.4217,28.0006,27.2044,27.4665
+INTU,2008-08-26,27.5023,27.6239,27.036,27.1686
+INTU,2008-08-27,27.1356,27.6339,27.045,27.3609
+INTU,2008-08-28,27.5871,27.9089,27.5023,27.873
+INTU,2008-08-29,27.7455,27.7993,27.036,27.0738
+INTU,2008-09-02,27.5961,27.9089,27.2971,27.4217
+INTU,2008-09-03,27.3877,27.9089,27.2871,27.4755
+INTU,2008-09-04,27.2234,27.6149,26.6483,26.6483
+INTU,2008-09-05,26.6215,27.1276,26.4322,26.8716
+INTU,2008-09-08,27.2692,28.7499,27.0101,27.5023
+INTU,2008-09-09,27.7027,27.8631,27.2333,27.2772
+INTU,2008-09-10,27.5491,27.5491,27.045,27.1616
+INTU,2008-09-11,27.1616,27.5303,26.8257,27.4943
+INTU,2008-09-12,27.1854,27.4485,27.0012,27.4037
+INTU,2008-09-15,26.8427,27.6777,26.6065,26.7051
+INTU,2008-09-16,26.4401,27.3877,26.3136,26.7829
+INTU,2008-09-17,26.7511,27.1008,26.2248,26.2678
+INTU,2008-09-18,26.4322,27.9089,26.3226,27.4665
+INTU,2008-09-19,28.0843,28.8087,26.3694,28.5765
+INTU,2008-09-22,28.0254,28.7888,27.6149,27.6239
+INTU,2008-09-23,27.9089,28.7101,27.7027,27.7993
+INTU,2008-09-24,27.8083,28.3245,27.6149,28.1222
+INTU,2008-09-25,28.3703,28.8087,28.0514,28.3344
+INTU,2008-09-26,27.8182,28.8087,27.7196,28.7499
+INTU,2008-09-29,28.3961,28.7788,26.9364,26.9364
+INTU,2008-09-30,27.881,28.5765,27.4943,28.4609
+INTU,2008-10-01,28.0843,28.2706,27.1098,27.4127
+INTU,2008-10-02,27.3947,27.6687,26.76,26.9453
+INTU,2008-10-03,26.3694,26.8337,24.9753,25.0571
+INTU,2008-10-06,24.513,25.1696,23.366,24.1911
+INTU,2008-10-07,24.488,24.513,22.7412,22.7412
+INTU,2008-10-08,22.7064,24.3466,22.5679,23.1887
+INTU,2008-10-09,23.1209,23.6978,21.985,22.1215
+INTU,2008-10-10,21.7677,23.6022,21.0194,22.5499
+INTU,2008-10-13,23.1607,24.1731,22.536,24.1373
+INTU,2008-10-14,24.3366,24.8219,22.9764,23.1209
+INTU,2008-10-15,22.803,23.7786,21.2386,21.3721
+INTU,2008-10-16,20.7155,22.4901,20.4544,22.4453
+INTU,2008-10-17,21.948,23.0661,21.6262,22.2989
+INTU,2008-10-20,22.536,23.4089,22.252,23.3919
+INTU,2008-10-21,23.0382,23.3581,22.4643,22.543
+INTU,2008-10-22,22.2799,22.4812,20.8968,21.2585
+INTU,2008-10-23,21.2017,21.5903,20.0219,21.1928
+INTU,2008-10-24,19.8366,21.1011,19.8366,20.5341
+INTU,2008-10-27,20.1734,21.0194,19.5895,20.2112
+INTU,2008-10-28,20.5889,21.985,20.1096,21.8952
+INTU,2008-10-29,22.1563,22.7612,21.4179,21.948
+INTU,2008-10-30,22.5768,22.7144,21.966,22.3187
+INTU,2008-10-31,22.2609,22.7782,21.8414,22.5599
+INTU,2008-11-03,22.5938,23.1797,22.2899,22.9764
+INTU,2008-11-04,23.3481,23.6222,22.8389,22.9764
+INTU,2008-11-05,22.9764,23.5932,22.6416,22.796
+INTU,2008-11-06,22.543,22.9116,21.3901,21.5255
+INTU,2008-11-07,21.688,21.8674,21.3442,21.6083
+INTU,2008-11-10,22.1125,22.2361,21.111,21.3721
+INTU,2008-11-11,21.1848,21.3901,20.4893,20.6885
+INTU,2008-11-12,20.286,20.4454,19.3014,19.3543
+INTU,2008-11-13,19.3922,20.7334,18.4534,20.6607
+INTU,2008-11-14,19.7081,20.5261,19.3453,19.429
+INTU,2008-11-17,19.2357,19.6911,18.7913,19.1888
+INTU,2008-11-18,19.0324,19.6263,18.4714,19.151
+INTU,2008-11-19,19.0135,19.8715,18.4534,18.4993
+INTU,2008-11-20,18.3558,20.2012,18.2223,18.5531
+INTU,2008-11-21,18.9049,20.7055,18.8949,20.3478
+INTU,2008-11-24,20.7055,20.7334,19.8615,20.4803
+INTU,2008-11-25,20.6337,20.7055,19.2925,19.6433
+INTU,2008-11-26,19.4549,20.1734,19.438,20.1734
+INTU,2008-11-28,19.9681,20.3019,19.5895,19.9512
+INTU,2008-12-01,19.4888,19.7449,18.1695,18.1785
+INTU,2008-12-02,18.4894,19.7449,18.1785,19.6991
+INTU,2008-12-03,19.3642,20.7155,19.2746,20.7055
+INTU,2008-12-04,20.3657,21.1011,19.8187,20.1006
+INTU,2008-12-05,20.0219,21.1011,19.42,21.0194
+INTU,2008-12-08,21.0911,21.6083,21.0194,21.3811
+INTU,2008-12-09,21.1479,21.5345,20.6965,21.0284
+INTU,2008-12-10,21.2386,21.5345,20.9158,21.3043
+INTU,2008-12-11,21.1011,21.3043,20.0548,20.1464
+INTU,2008-12-12,19.9163,20.7792,19.7619,20.6965
+INTU,2008-12-15,20.7603,20.9247,20.0299,20.5541
+INTU,2008-12-16,20.8609,21.5255,20.5072,21.4637
+INTU,2008-12-17,21.2286,21.4459,20.7423,20.8798
+INTU,2008-12-18,20.8699,21.2954,20.1196,20.4016
+INTU,2008-12-19,20.7792,21.2755,20.4016,20.9336
+INTU,2008-12-22,20.8798,20.8798,20.2012,20.4375
+INTU,2008-12-23,20.5729,21.0094,20.1196,20.3019
+INTU,2008-12-24,20.3577,20.3577,20.1564,20.294
+INTU,2008-12-26,20.3398,20.5629,20.3398,20.4713
+INTU,2008-12-29,20.4454,20.4454,20.0827,20.3936
+INTU,2008-12-30,20.4115,21.3103,20.3936,21.2386
+INTU,2008-12-31,21.3043,21.7956,21.139,21.4179
+INTU,2009-01-02,21.4179,22.0647,21.2854,21.966
+INTU,2009-01-05,21.8046,22.4453,21.6262,22.3925
+INTU,2009-01-06,22.3745,22.9854,22.3087,22.813
+INTU,2009-01-07,22.6974,22.803,22.4085,22.6794
+INTU,2009-01-08,22.7144,22.8758,22.2899,22.813
+INTU,2009-01-09,22.7144,22.7412,22.0557,22.0746
+INTU,2009-01-12,21.8764,21.948,21.5067,21.7677
+INTU,2009-01-13,21.8504,22.1563,21.4269,21.6531
+INTU,2009-01-14,21.4089,21.6083,20.834,21.0194
+INTU,2009-01-15,21.0014,21.5255,20.8071,21.4459
+INTU,2009-01-16,21.5067,21.7866,21.111,21.6173
+INTU,2009-01-20,21.5445,21.7956,20.4893,20.5072
+INTU,2009-01-21,20.834,21.1748,20.2382,21.1479
+INTU,2009-01-22,20.8071,21.2286,20.4115,20.7972
+INTU,2009-01-23,20.4893,21.1479,20.3208,21.0472
+INTU,2009-01-26,20.9506,21.3991,20.7792,20.9068
+INTU,2009-01-27,20.9068,21.0014,20.6607,20.8878
+INTU,2009-01-28,21.121,21.6621,20.7972,21.4887
+INTU,2009-01-29,21.2017,21.4797,20.9746,21.2486
+INTU,2009-01-30,21.2675,21.3193,20.3757,20.3936
+INTU,2009-02-02,20.3398,20.8798,20.267,20.7523
+INTU,2009-02-03,20.7423,21.3043,20.3208,21.2486
+INTU,2009-02-04,21.3043,21.8862,21.111,21.2197
+INTU,2009-02-05,20.9247,21.6173,20.8609,21.5156
+INTU,2009-02-06,21.4707,22.1823,21.2675,22.0936
+INTU,2009-02-09,22.0378,22.3646,21.9232,22.2989
+INTU,2009-02-10,21.9152,22.2989,20.7972,20.9247
+INTU,2009-02-11,21.0194,21.2017,20.5729,20.8609
+INTU,2009-02-12,20.7972,21.0373,20.2112,20.9336
+INTU,2009-02-13,20.9586,21.1748,20.6527,20.6796
+INTU,2009-02-17,19.8615,20.0388,19.429,19.5526
+INTU,2009-02-18,19.6533,20.0638,19.2188,19.6991
+INTU,2009-02-19,19.8455,19.8455,18.9667,19.151
+INTU,2009-02-20,20.2192,22.0746,19.5795,21.5993
+INTU,2009-02-23,21.6262,21.8314,20.6706,20.7703
+INTU,2009-02-24,20.9934,21.5345,20.6796,21.4459
+INTU,2009-02-25,21.3273,21.688,20.5799,21.3442
+INTU,2009-02-26,21.5345,21.5345,20.6437,20.6527
+INTU,2009-02-27,20.6337,21.0722,20.4893,20.5161
+INTU,2009-03-02,20.267,20.4713,19.8087,19.9781
+INTU,2009-03-03,20.1464,20.9158,20.0388,20.5541
+INTU,2009-03-04,20.7244,21.3103,20.6247,21.0532
+INTU,2009-03-05,20.8968,21.0094,20.4893,20.5341
+INTU,2009-03-06,20.5799,20.9746,20.4983,20.9158
+INTU,2009-03-09,20.7423,21.3353,20.5799,20.7155
+INTU,2009-03-10,20.9247,22.0846,20.7423,21.9939
+INTU,2009-03-11,22.0647,22.4184,21.7239,22.2361
+INTU,2009-03-12,22.1294,22.8947,21.985,22.822
+INTU,2009-03-13,22.803,22.9206,22.5171,22.813
+INTU,2009-03-16,22.9116,23.0851,22.5679,22.5679
+INTU,2009-03-17,22.5679,23.4188,22.5599,23.4188
+INTU,2009-03-18,23.1449,24.3017,23.0382,24.0287
+INTU,2009-03-19,24.2918,24.2918,23.7536,24.0287
+INTU,2009-03-20,24.1731,24.2459,22.5768,22.8947
+INTU,2009-03-23,23.2823,24.3107,23.1209,24.1373
+INTU,2009-03-24,23.8124,23.9749,23.5225,23.7626
+INTU,2009-03-25,23.8204,24.498,23.4806,23.9749
+INTU,2009-03-26,24.1731,24.8219,24.0287,24.8219
+INTU,2009-03-27,24.498,24.5309,24.0805,24.1543
+INTU,2009-03-30,23.7437,24.1453,23.651,24.1453
+INTU,2009-03-31,24.228,24.6844,24.0805,24.3107
+INTU,2009-04-01,24.0207,24.8019,23.9659,24.6026
+INTU,2009-04-02,24.4412,25.4964,24.3466,24.9933
+INTU,2009-04-03,24.9235,25.1965,24.6216,24.9673
+INTU,2009-04-06,24.488,25.0191,24.1273,24.5837
+INTU,2009-04-07,24.2818,24.4044,23.8035,24.0017
+INTU,2009-04-08,24.1543,24.4412,23.8643,24.0895
+INTU,2009-04-09,24.4712,24.7212,23.8643,23.9849
+INTU,2009-04-13,22.9665,23.4637,22.9575,23.2155
+INTU,2009-04-14,23.1209,23.4089,22.7612,22.8568
+INTU,2009-04-15,22.7682,22.9764,22.527,22.822
+INTU,2009-04-16,23.2345,23.4806,22.9116,23.2723
+INTU,2009-04-17,23.3581,23.5932,22.9575,23.0302
+INTU,2009-04-20,21.7408,22.3087,21.5993,21.9302
+INTU,2009-04-21,21.8764,22.3646,21.7677,22.3187
+INTU,2009-04-22,22.1125,22.5071,21.9302,22.1394
+INTU,2009-04-23,21.6083,21.9052,21.3631,21.8574
+INTU,2009-04-24,21.9302,22.2281,21.7139,21.9391
+INTU,2009-04-27,21.0373,21.2675,20.6527,20.9506
+INTU,2009-04-28,20.8968,21.0822,20.6965,20.8071
+INTU,2009-04-29,20.9336,21.0722,20.4713,20.842
+INTU,2009-04-30,20.9336,20.9586,20.5341,20.826
+INTU,2009-05-01,20.7155,20.9746,20.4893,20.6965
+INTU,2009-05-04,20.6706,21.2107,20.4893,21.0472
+INTU,2009-05-05,20.9746,21.678,20.9336,21.6621
+INTU,2009-05-06,21.7139,21.9232,21.4559,21.8574
+INTU,2009-05-07,21.6701,21.9939,21.3542,21.4797
+INTU,2009-05-08,21.696,22.1215,21.3043,21.6621
+INTU,2009-05-11,21.4887,22.0298,21.3442,21.8136
+INTU,2009-05-12,22.0378,22.3087,21.688,22.1474
+INTU,2009-05-13,21.966,22.2101,21.5714,21.696
+INTU,2009-05-14,21.8674,22.1215,21.7059,21.8952
+INTU,2009-05-15,21.7956,22.0029,21.5804,21.5903
+INTU,2009-05-18,21.7777,22.0746,21.6262,22.0746
+INTU,2009-05-19,22.1733,22.7871,21.8414,22.6516
+INTU,2009-05-20,22.6695,23.0661,22.536,22.7064
+INTU,2009-05-21,23.4089,25.0571,23.3919,24.5498
+INTU,2009-05-22,24.6216,24.6216,23.8643,23.9849
+INTU,2009-05-26,23.8832,25.0102,23.8643,24.9573
+INTU,2009-05-27,24.8309,25.0849,24.0207,24.0207
+INTU,2009-05-28,24.1642,24.3366,23.9201,24.0117
+INTU,2009-05-29,24.0995,24.513,23.8643,24.504
+INTU,2009-06-01,24.7671,24.9753,24.504,24.8757
+INTU,2009-06-02,24.7581,25.1079,24.6296,24.9573
+INTU,2009-06-03,24.794,25.0381,24.4242,24.9573
+INTU,2009-06-04,24.8119,24.9485,24.5688,24.8757
+INTU,2009-06-05,25.1537,25.1965,24.7491,25.1079
+INTU,2009-06-08,25.2045,25.5144,25.0191,25.3072
+INTU,2009-06-09,25.3778,25.9279,25.2045,25.7396
+INTU,2009-06-10,25.8651,25.909,25.1696,25.5951
+INTU,2009-06-11,25.2992,25.8293,25.2623,25.5852
+INTU,2009-06-12,25.5144,25.7855,25.2145,25.7855
+INTU,2009-06-15,25.3142,25.5592,24.6116,25.0381
+INTU,2009-06-16,25.1876,25.342,24.9485,24.9573
+INTU,2009-06-17,25.2802,25.7117,24.8667,25.4526
+INTU,2009-06-18,25.2623,25.4248,24.8219,25.1079
+INTU,2009-06-19,25.3968,25.5692,24.8956,25.2892
+INTU,2009-06-22,24.7113,24.8019,24.4612,24.513
+INTU,2009-06-23,24.7113,24.8757,24.4143,24.5598
+INTU,2009-06-24,24.6584,25.0929,24.5936,24.9485
+INTU,2009-06-25,24.9135,25.4526,24.7312,25.4526
+INTU,2009-06-26,25.2992,25.7037,25.1168,25.5234
+INTU,2009-06-29,25.3072,25.6041,25.0571,25.4526
+INTU,2009-06-30,25.5692,25.6131,25.1537,25.3778
+INTU,2009-07-01,25.5951,25.8373,25.3778,25.5852
+INTU,2009-07-02,25.3878,25.4436,24.9395,25.0749
+INTU,2009-07-06,25.0929,25.2045,24.8487,25.1617
+INTU,2009-07-07,25.0471,25.1696,24.3466,24.3466
+INTU,2009-07-08,24.4242,24.7581,24.2011,24.3655
+INTU,2009-07-09,24.3714,24.7402,24.2818,24.5598
+INTU,2009-07-10,24.4143,24.9485,24.4143,24.7212
+INTU,2009-07-13,24.6754,25.0381,24.2459,25.0102
+INTU,2009-07-14,24.8956,25.0102,24.6844,24.784
+INTU,2009-07-15,24.9045,25.64,24.7013,25.5503
+INTU,2009-07-16,25.4616,25.5324,25.0102,25.066
+INTU,2009-07-17,25.1876,25.3142,24.8757,25.1617
+INTU,2009-07-20,25.2524,25.5144,25.1447,25.4786
+INTU,2009-07-21,25.5592,25.64,25.1776,25.4526
+INTU,2009-07-22,25.2344,25.5852,24.9933,25.4786
+INTU,2009-07-23,25.4436,26.1103,25.1776,26.0376
+INTU,2009-07-24,25.7755,26.3873,25.7207,26.3136
+INTU,2009-07-27,26.3136,26.4222,26.0814,26.4122
+INTU,2009-07-28,26.3325,26.7689,26.209,26.6583
+INTU,2009-07-29,26.5597,26.7829,26.3973,26.7331
+INTU,2009-07-30,26.8995,27.0171,26.7331,26.8168
+INTU,2009-07-31,26.8626,27.0012,26.7141,26.7421
+INTU,2009-08-03,26.7511,26.9453,26.6215,26.7749
+INTU,2009-08-04,26.7829,27.0101,26.6863,27.0101
+INTU,2009-08-05,26.7511,26.8716,26.3325,26.6773
+INTU,2009-08-06,26.6483,26.8257,26.4491,26.76
+INTU,2009-08-07,27.0101,27.2772,26.8895,27.1854
+INTU,2009-08-10,27.0639,27.3877,26.9553,27.2772
+INTU,2009-08-11,27.2234,27.3429,27.045,27.1954
+INTU,2009-08-12,27.2333,28.169,27.1526,27.9278
+INTU,2009-08-13,27.9558,28.0006,27.5303,27.7794
+INTU,2009-08-14,27.6149,27.8631,27.055,27.3609
+INTU,2009-08-17,27.3609,27.3609,26.9453,27.1356
+INTU,2009-08-18,27.0908,27.4755,26.9643,27.3947
+INTU,2009-08-19,27.1098,27.6499,27.0101,27.6239
+INTU,2009-08-20,27.5023,27.9926,27.4565,27.7704
+INTU,2009-08-21,26.9085,26.9174,24.8577,25.7675
+INTU,2009-08-24,25.7575,25.8293,25.3142,25.6589
+INTU,2009-08-25,25.6759,25.6759,25.361,25.4964
+INTU,2009-08-26,25.5752,25.7755,25.2802,25.3878
+INTU,2009-08-27,25.4248,25.4964,25.2145,25.4158
+INTU,2009-08-28,25.6499,25.7117,25.2145,25.3231
+INTU,2009-08-31,25.2244,25.3778,24.7581,25.0023
+INTU,2009-09-01,24.9573,25.4616,24.7013,24.775
+INTU,2009-09-02,24.6584,25.1268,24.6296,24.9315
+INTU,2009-09-03,24.9135,25.0849,24.6485,25.0191
+INTU,2009-09-04,25.0999,25.4248,24.8857,25.3968
+INTU,2009-09-08,25.4248,25.4786,25.1965,25.361
+INTU,2009-09-09,25.361,25.4347,25.1268,25.4248
+INTU,2009-09-10,25.3778,25.4158,25.1348,25.3142
+INTU,2009-09-11,25.3231,25.3231,24.9753,25.066
+INTU,2009-09-14,24.9673,25.2992,24.9045,25.0849
+INTU,2009-09-15,24.9853,25.0381,24.488,25.0102
+INTU,2009-09-16,24.9315,25.1776,24.6584,25.1079
+INTU,2009-09-17,25.1168,25.1617,24.8019,24.8857
+INTU,2009-09-18,24.8857,25.1447,24.6674,25.0023
+INTU,2009-09-21,24.9673,25.066,24.6216,24.7312
+INTU,2009-09-22,24.8309,25.2045,24.5498,25.0929
+INTU,2009-09-23,25.0749,25.4436,24.8667,25.0291
+INTU,2009-09-24,25.0191,25.1876,24.7212,24.8857
+INTU,2009-09-25,25.0381,25.0471,24.8019,24.8956
+INTU,2009-09-28,24.9933,25.6589,24.9853,25.4158
+INTU,2009-09-29,25.352,25.64,25.2623,25.4347
+INTU,2009-09-30,25.4706,25.7307,25.1348,25.6589
+INTU,2009-10-01,25.4706,25.5692,24.8857,25.0471
+INTU,2009-10-02,24.9045,25.2712,24.8119,25.0023
+INTU,2009-10-05,24.9485,25.4526,24.8487,25.4347
+INTU,2009-10-06,25.37,25.5144,25.2344,25.4526
+INTU,2009-10-07,25.4706,25.5413,25.0471,25.1696
+INTU,2009-10-08,25.3072,25.4786,25.2424,25.2892
+INTU,2009-10-09,25.1696,25.8373,25.0999,25.8023
+INTU,2009-10-12,25.7855,26.1103,25.7855,26.0196
+INTU,2009-10-13,25.9549,26.6953,25.9379,26.6065
+INTU,2009-10-14,26.6953,26.9742,26.6404,26.9364
+INTU,2009-10-15,26.7141,26.9364,26.5408,26.8257
+INTU,2009-10-16,26.6065,26.9643,26.5039,26.8527
+INTU,2009-10-19,26.9364,27.026,26.7421,26.9832
+INTU,2009-10-20,26.5876,26.7511,26.4222,26.6683
+INTU,2009-10-21,26.485,27.1008,26.485,26.6483
+INTU,2009-10-22,26.6583,27.2602,26.3604,27.1616
+INTU,2009-10-23,27.026,27.306,26.7421,26.8895
+INTU,2009-10-26,26.8626,27.3947,26.7749,26.9364
+INTU,2009-10-27,26.8895,27.2772,26.7421,26.9364
+INTU,2009-10-28,26.9742,27.045,26.4042,26.4949
+INTU,2009-10-29,26.6863,26.7979,26.4122,26.7689
+INTU,2009-10-30,26.6863,26.7829,26.173,26.173
+INTU,2009-11-02,26.173,26.4222,25.9179,26.2338
+INTU,2009-11-03,26.2338,26.2946,25.9648,26.2
+INTU,2009-11-04,26.1372,26.4042,26.0734,26.173
+INTU,2009-11-05,26.3136,26.8168,26.2748,26.7331
+INTU,2009-11-06,26.6125,26.9553,26.5697,26.7331
+INTU,2009-11-09,26.7331,27.2692,26.6315,27.2502
+INTU,2009-11-10,27.3798,27.4485,27.036,27.1098
+INTU,2009-11-11,27.1356,27.3877,26.9742,27.055
+INTU,2009-11-12,27.2144,27.2333,26.8527,26.8995
+INTU,2009-11-13,26.9832,27.0101,26.8168,26.9174
+INTU,2009-11-16,26.8995,27.4565,26.8716,27.3877
+INTU,2009-11-17,27.2502,27.3798,27.1756,27.316
+INTU,2009-11-18,27.1098,27.3429,26.9742,27.316
+INTU,2009-11-19,27.1756,27.3708,27.0101,27.2502
+INTU,2009-11-20,26.6483,27.0101,26.3514,26.7051
+INTU,2009-11-23,26.8716,27.1526,26.7331,26.9453
+INTU,2009-11-24,26.9174,26.9932,26.4322,26.5228
+INTU,2009-11-25,26.6315,26.7829,26.467,26.7051
+INTU,2009-11-27,26.1631,26.5876,26.1372,26.3514
+INTU,2009-11-30,26.2338,26.3604,25.9728,26.2946
+INTU,2009-12-01,26.5507,26.8257,26.4322,26.5139
+INTU,2009-12-02,26.5039,26.7829,26.4322,26.7141
+INTU,2009-12-03,26.5318,26.8527,26.3973,26.3973
+INTU,2009-12-04,26.5507,26.8895,26.5228,26.7829
+INTU,2009-12-07,26.467,26.8527,26.4401,26.6483
+INTU,2009-12-08,26.4401,26.6215,26.0914,26.3973
+INTU,2009-12-09,26.2846,26.7829,26.1542,26.7689
+INTU,2009-12-10,26.7689,27.1178,26.6773,27.036
+INTU,2009-12-11,27.2144,27.2234,26.6215,26.7909
+INTU,2009-12-14,26.9264,27.3947,26.9264,27.3609
+INTU,2009-12-15,27.1616,27.4037,27.1178,27.2044
+INTU,2009-12-16,27.2602,27.3609,27.1954,27.2144
+INTU,2009-12-17,27.1954,27.1954,26.8626,27.0818
+INTU,2009-12-18,27.1008,27.4565,27.0639,27.4306
+INTU,2009-12-21,27.4943,27.7116,27.4755,27.6059
+INTU,2009-12-22,27.5491,27.8182,27.5023,27.6687
+INTU,2009-12-23,27.6239,27.7116,27.4844,27.6777
+INTU,2009-12-24,27.5403,27.9,27.5403,27.8561
+INTU,2009-12-28,27.8083,27.9558,27.7116,27.9089
+INTU,2009-12-29,27.8631,27.9478,27.7027,27.873
+INTU,2009-12-30,27.7794,28.1311,27.7614,27.9647
+INTU,2009-12-31,27.9278,28.0096,27.6499,27.6687
+INTU,2010-01-04,27.881,28.0444,27.7027,27.7375
+INTU,2010-01-05,27.7455,27.8182,27.3798,27.7375
+INTU,2010-01-06,27.6687,27.7704,27.2971,27.3509
+INTU,2010-01-07,27.2871,27.5491,27.1178,27.2602
+INTU,2010-01-08,27.1356,28.0176,27.1178,27.9826
+INTU,2010-01-11,27.9178,28.2796,27.8461,28.1032
+INTU,2010-01-12,27.9178,28.2796,27.7993,28.1032
+INTU,2010-01-13,28.15,28.5307,28.0843,28.4321
+INTU,2010-01-14,28.2885,28.7011,28.2885,28.6104
+INTU,2010-01-15,28.7499,28.7788,27.9926,28.3245
+INTU,2010-01-19,28.178,28.733,28.178,28.5666
+INTU,2010-01-20,28.4151,28.4799,27.6847,28.1032
+INTU,2010-01-21,28.0763,28.2796,27.6059,27.7614
+INTU,2010-01-22,27.7275,27.89,27.0639,27.1008
+INTU,2010-01-25,27.1178,27.5023,27.0639,27.334
+INTU,2010-01-26,27.2692,27.4485,26.9932,27.036
+INTU,2010-01-27,26.9264,27.0818,26.6683,27.0171
+INTU,2010-01-28,27.0012,27.0738,26.467,26.7051
+INTU,2010-01-29,26.9174,27.0101,26.5876,26.6583
+INTU,2010-02-01,26.7051,27.1008,26.5697,26.9264
+INTU,2010-02-02,26.8257,27.036,26.6863,26.9742
+INTU,2010-02-03,26.7829,27.1436,26.76,27.0012
+INTU,2010-02-04,26.9264,26.9643,26.3414,26.3414
+INTU,2010-02-05,26.4491,26.7421,26.1372,26.5039
+INTU,2010-02-08,26.4591,26.6065,26.209,26.4322
+INTU,2010-02-09,26.5975,26.7511,26.1192,26.3873
+INTU,2010-02-10,26.3873,26.5139,26.173,26.4591
+INTU,2010-02-11,26.467,26.7241,26.1103,26.6483
+INTU,2010-02-12,26.173,26.5139,26.1442,26.4591
+INTU,2010-02-16,26.5318,26.8257,26.3414,26.8168
+INTU,2010-02-17,26.8527,27.0012,26.6215,26.9264
+INTU,2010-02-18,26.9364,27.325,26.8995,27.2971
+INTU,2010-02-19,29.0698,29.845,28.9881,29.4534
+INTU,2010-02-22,29.3567,29.5551,28.9791,29.1336
+INTU,2010-02-23,29.0349,29.2441,28.4321,28.6911
+INTU,2010-02-24,28.8176,29.1615,28.733,29.0508
+INTU,2010-02-25,28.717,29.3657,28.5487,29.2253
+INTU,2010-02-26,29.2521,29.2521,28.9542,29.1336
+INTU,2010-03-01,29.1246,29.6666,29.0698,29.6188
+INTU,2010-03-02,29.4923,29.9736,29.4823,29.8261
+INTU,2010-03-03,29.8261,30.1231,29.7344,29.8998
+INTU,2010-03-04,29.872,30.1479,29.6756,30.0961
+INTU,2010-03-05,30.1399,30.5486,30.0353,30.5296
+INTU,2010-03-08,30.42,30.6104,30.3751,30.5914
+INTU,2010-03-09,30.5126,30.6182,30.3851,30.5654
+INTU,2010-03-10,30.4937,31.1055,30.4848,31.0349
+INTU,2010-03-11,30.8863,31.1055,30.8325,31.0955
+INTU,2010-03-12,31.0517,31.2132,30.8953,31.1563
+INTU,2010-03-15,31.1055,31.2132,31.0079,31.1853
+INTU,2010-03-16,31.1663,31.2849,31.0427,31.1853
+INTU,2010-03-17,31.0955,31.3656,30.8604,31.0877
+INTU,2010-03-18,31.0797,31.3377,30.9731,31.1943
+INTU,2010-03-19,31.2769,31.4842,30.9242,31.1563
+INTU,2010-03-22,30.9731,31.4464,30.9152,31.4204
+INTU,2010-03-23,31.268,31.3656,30.9909,31.1474
+INTU,2010-03-24,31.1145,31.3846,31.1145,31.2769
+INTU,2010-03-25,31.3567,31.4114,30.9731,30.9731
+INTU,2010-03-26,31.1563,31.1763,30.6662,30.8236
+INTU,2010-03-29,30.8236,31.0517,30.712,30.8953
+INTU,2010-03-30,30.9053,31.0697,30.7797,30.9341
+INTU,2010-03-31,30.8415,31.1225,30.7628,30.8953
+INTU,2010-04-01,31.0427,31.4204,30.7448,31.0697
+INTU,2010-04-05,31.0797,31.4384,30.9909,31.4025
+INTU,2010-04-06,31.3846,31.5102,31.3128,31.4842
+INTU,2010-04-07,31.3477,31.4114,30.9909,31.1305
+INTU,2010-04-08,31.1305,31.1305,30.7358,31.0697
+INTU,2010-04-09,31.0349,31.0877,30.8505,31.0877
+INTU,2010-04-12,31.0169,31.1943,30.9531,31.0877
+INTU,2010-04-13,30.9531,31.5918,30.8325,31.555
+INTU,2010-04-14,31.537,31.6785,31.3936,31.6616
+INTU,2010-04-15,31.4114,31.8967,31.4114,31.826
+INTU,2010-04-16,31.818,32.0413,31.6974,31.9327
+INTU,2010-04-19,31.8967,31.9327,31.6376,31.7901
+INTU,2010-04-20,31.8091,31.9615,31.7333,31.8967
+INTU,2010-04-21,31.9147,32.1887,31.7513,32.1588
+INTU,2010-04-22,32.0413,32.409,31.7144,32.399
+INTU,2010-04-23,32.2485,32.6082,32.0313,32.5853
+INTU,2010-04-26,32.5225,32.6969,32.381,32.5773
+INTU,2010-04-27,32.5674,32.7965,32.1508,32.1977
+INTU,2010-04-28,32.371,32.5225,32.1319,32.2156
+INTU,2010-04-29,32.399,32.6969,32.0951,32.5674
+INTU,2010-04-30,32.5126,32.7787,32.381,32.5853
+INTU,2010-05-03,33.0835,33.7791,33.0397,33.6246
+INTU,2010-05-04,33.229,33.3725,32.1887,32.4926
+INTU,2010-05-05,32.68,33.0297,32.5414,32.9849
+INTU,2010-05-06,32.957,32.957,30.6104,31.6974
+INTU,2010-05-07,31.4922,31.8359,30.6182,30.6182
+INTU,2010-05-10,31.5739,32.3262,31.4114,32.1508
+INTU,2010-05-11,32.0582,32.7865,31.6686,32.371
+INTU,2010-05-12,32.2844,33.4293,32.2156,33.3636
+INTU,2010-05-13,32.9181,33.3536,32.6879,32.7228
+INTU,2010-05-14,32.5773,32.5853,31.7811,31.9865
+INTU,2010-05-17,32.2764,32.5933,31.9057,32.4737
+INTU,2010-05-18,33.3636,33.526,32.8803,32.957
+INTU,2010-05-19,32.9949,33.1463,31.8619,32.0223
+INTU,2010-05-20,31.4384,31.6974,30.2595,30.3851
+INTU,2010-05-21,30.0961,31.7513,29.9278,31.518
+INTU,2010-05-24,31.3288,31.6287,30.6382,31.0797
+INTU,2010-05-25,30.3562,31.3477,30.0583,31.3477
+INTU,2010-05-26,31.1943,31.546,30.8784,30.9909
+INTU,2010-05-27,31.3746,32.1508,31.2849,32.113
+INTU,2010-05-28,31.9147,32.4538,31.7234,32.1788
+INTU,2010-06-01,31.8887,32.3262,31.6466,31.7234
+INTU,2010-06-02,31.7712,32.8533,31.5022,32.7965
+INTU,2010-06-03,32.6172,33.3118,32.5584,33.1922
+INTU,2010-06-04,32.6969,32.7328,31.826,31.8798
+INTU,2010-06-07,31.9954,32.2565,31.3128,31.3377
+INTU,2010-06-08,31.3936,31.826,31.0697,31.7333
+INTU,2010-06-09,31.9147,32.1977,31.546,31.6376
+INTU,2010-06-10,32.1419,32.5126,31.7054,32.4926
+INTU,2010-06-11,32.104,32.7427,32.0143,32.6969
+INTU,2010-06-14,33.2938,33.2938,32.6879,32.9081
+INTU,2010-06-15,33.0925,33.7143,33.0397,33.7053
+INTU,2010-06-16,33.3825,34.1378,33.3636,33.797
+INTU,2010-06-17,33.7691,33.9923,33.526,33.9684
+INTU,2010-06-18,33.9315,34.101,33.6067,33.8159
+INTU,2010-06-21,34.0382,34.1178,33.3276,33.4921
+INTU,2010-06-22,33.4213,34.0382,33.0297,33.1025
+INTU,2010-06-23,33.22,33.3636,32.8613,33.0746
+INTU,2010-06-24,32.8893,33.0397,32.399,32.6351
+INTU,2010-06-25,32.6511,33.0656,32.4358,32.7228
+INTU,2010-06-28,32.68,32.6879,32.2565,32.4358
+INTU,2010-06-29,32.1419,32.1788,31.2939,31.4922
+INTU,2010-06-30,31.4304,31.7333,31.1853,31.3029
+INTU,2010-07-01,31.4304,31.4304,30.6104,31.1225
+INTU,2010-07-02,31.1563,31.2311,30.6662,30.8784
+INTU,2010-07-06,31.1474,31.546,30.9242,31.3128
+INTU,2010-07-07,31.4752,32.4358,31.3746,32.381
+INTU,2010-07-08,32.381,32.5674,32.0053,32.3352
+INTU,2010-07-09,32.3611,32.7597,32.2316,32.661
+INTU,2010-07-12,32.5993,32.9271,32.4926,32.9081
+INTU,2010-07-13,33.1463,33.8967,33.1284,33.7223
+INTU,2010-07-14,33.8618,33.9504,33.229,33.5359
+INTU,2010-07-15,33.4831,33.8339,33.229,33.7691
+INTU,2010-07-16,33.6157,33.7323,32.9081,32.9619
+INTU,2010-07-19,32.9949,33.3725,32.947,33.3118
+INTU,2010-07-20,32.7787,33.9504,32.7049,33.8618
+INTU,2010-07-21,33.9504,34.2126,33.5021,33.6695
+INTU,2010-07-22,33.8717,34.6261,33.7591,34.1936
+INTU,2010-07-23,34.1846,34.8582,33.9853,34.7965
+INTU,2010-07-26,34.8872,35.4551,34.7606,35.4551
+INTU,2010-07-27,35.4551,35.8956,35.3365,35.6115
+INTU,2010-07-28,35.6026,35.9564,35.5259,35.6305
+INTU,2010-07-29,35.6305,36.0092,35.2279,35.6305
+INTU,2010-07-30,35.4831,35.9902,35.1552,35.788
+INTU,2010-08-02,35.9902,36.3429,35.788,36.2115
+INTU,2010-08-03,35.9822,36.4337,35.8956,36.2633
+INTU,2010-08-04,36.2563,36.7854,36.2115,36.7026
+INTU,2010-08-05,36.3429,36.598,36.1925,36.3967
+INTU,2010-08-06,35.8438,36.6768,35.75,36.615
+INTU,2010-08-09,36.6399,36.8232,36.4895,36.5891
+INTU,2010-08-10,36.2115,36.605,35.9154,36.3967
+INTU,2010-08-11,35.9414,36.056,35.2369,35.3365
+INTU,2010-08-12,34.7875,34.929,34.5045,34.7606
+INTU,2010-08-13,34.7606,35.0486,34.6261,34.7177
+INTU,2010-08-16,34.6809,34.6809,34.2594,34.5713
+INTU,2010-08-17,34.9021,35.5757,34.7177,35.3833
+INTU,2010-08-18,35.193,35.6474,34.7965,35.4283
+INTU,2010-08-19,35.2369,35.4371,34.6719,34.9021
+INTU,2010-08-20,37.2348,40.3766,37.2269,40.1554
+INTU,2010-08-23,39.0275,39.3702,38.2442,38.561
+INTU,2010-08-24,38.4056,38.9109,37.741,38.4236
+INTU,2010-08-25,38.2073,38.3976,37.7948,38.3528
+INTU,2010-08-26,38.4156,38.9367,38.0817,38.0987
+INTU,2010-08-27,38.3249,38.7873,37.7689,38.6568
+INTU,2010-08-30,38.2442,38.8381,38.0101,38.0101
+INTU,2010-08-31,37.8915,38.604,37.6582,38.4784
+INTU,2010-09-01,38.6568,39.434,38.6568,39.2706
+INTU,2010-09-02,39.3512,39.6124,38.7395,39.6124
+INTU,2010-09-03,39.6492,39.9811,39.0085,39.6213
+INTU,2010-09-07,39.7658,40.2362,39.6393,39.9811
+INTU,2010-09-08,39.9442,40.6069,39.8375,39.9093
+INTU,2010-09-09,40.1076,40.3498,39.434,39.5934
+INTU,2010-09-10,39.0085,39.3034,38.8929,39.1361
+INTU,2010-09-13,39.712,39.9631,39.4688,39.6851
+INTU,2010-09-14,39.7199,39.7569,39.426,39.5217
+INTU,2010-09-15,39.4002,39.7658,39.2158,39.7021
+INTU,2010-09-16,39.7299,40.5141,39.6851,40.3956
+INTU,2010-09-17,40.5141,40.6069,40.1176,40.4036
+INTU,2010-09-20,40.4962,41.403,40.4574,40.9805
+INTU,2010-09-21,40.8819,41.6133,40.7643,41.2585
+INTU,2010-09-22,41.1768,41.7976,40.55,41.135
+INTU,2010-09-23,40.9646,41.2764,40.3956,40.5779
+INTU,2010-09-24,41.0164,41.144,40.7115,40.9287
+INTU,2010-09-27,40.8211,40.9197,40.3766,40.4763
+INTU,2010-09-28,40.7931,40.9287,40.1275,40.3398
+INTU,2010-09-29,40.3856,40.4294,39.9442,40.0179
+INTU,2010-09-30,40.0269,40.4036,39.2895,39.444
+INTU,2010-10-01,39.8645,40.6637,39.8197,40.4294
+INTU,2010-10-04,40.4484,40.5052,39.3224,39.7489
+INTU,2010-10-05,40.5141,41.135,40.1554,40.9287
+INTU,2010-10-06,40.7363,41.0542,40.0727,40.4384
+INTU,2010-10-07,40.6725,41.4209,40.3039,41.3332
+INTU,2010-10-08,41.2156,41.412,40.5699,41.2585
+INTU,2010-10-11,41.108,41.6501,40.9725,41.2854
+INTU,2010-10-12,41.2954,42.2869,40.9097,42.24
+INTU,2010-10-13,42.3616,43.1259,42.1872,42.828
+INTU,2010-10-14,42.529,42.6097,42.0268,42.5918
+INTU,2010-10-15,42.3517,42.3975,41.4479,41.981
+INTU,2010-10-18,42.0536,42.0536,41.3861,41.403
+INTU,2010-10-19,41.108,41.7358,40.8291,41.2764
+INTU,2010-10-20,41.3601,41.6939,41.0164,41.4309
+INTU,2010-10-21,41.5675,42.0168,41.135,41.5235
+INTU,2010-10-22,41.403,42.5001,41.2246,42.5001
+INTU,2010-10-25,42.6815,43.1578,42.4821,42.4821
+INTU,2010-10-26,42.3127,43.0182,42.0716,42.8798
+INTU,2010-10-27,42.5439,43.0182,42.4144,42.9525
+INTU,2010-10-28,42.9904,43.4387,42.4313,43.4199
+INTU,2010-10-29,43.3989,43.4985,42.9644,43.1957
+INTU,2010-11-01,43.2753,43.667,43.1159,43.3571
+INTU,2010-11-02,43.657,43.8962,43.4757,43.6092
+INTU,2010-11-03,43.657,43.6819,42.8438,43.376
+INTU,2010-11-04,43.7358,44.0625,43.4846,43.8434
+INTU,2010-11-05,43.8434,44.0077,43.1757,43.6191
+INTU,2010-11-08,43.5225,43.8872,43.3201,43.7068
+INTU,2010-11-09,43.7358,44.0147,43.4477,43.6819
+INTU,2010-11-10,43.6998,44.0426,43.2305,43.9609
+INTU,2010-11-11,43.6918,43.9978,42.9904,43.933
+INTU,2010-11-12,43.6291,43.7258,42.9525,43.2495
+INTU,2010-11-15,43.5384,43.7068,43.1847,43.4199
+INTU,2010-11-16,43.0422,43.0422,42.0268,42.2131
+INTU,2010-11-17,42.1254,43.1069,42.0368,42.811
+INTU,2010-11-18,43.2395,43.923,43.0621,43.3949
+INTU,2010-11-19,41.4309,41.7886,39.9721,40.4484
+INTU,2010-11-22,40.3308,41.126,39.8295,41.0074
+INTU,2010-11-23,40.7115,40.8211,39.7827,40.2082
+INTU,2010-11-24,40.5141,41.6501,40.4763,41.098
+INTU,2010-11-26,40.6725,41.3143,40.5779,41.0074
+INTU,2010-11-29,40.6118,41.0642,40.0727,40.9197
+INTU,2010-11-30,40.4036,40.7274,40.1454,40.4125
+INTU,2010-12-01,40.9994,42.2769,40.9376,41.6053
+INTU,2010-12-02,41.4957,42.0068,41.3761,41.7886
+INTU,2010-12-03,41.8066,42.3127,41.6939,42.24
+INTU,2010-12-06,42.1782,42.1962,41.6761,42.1444
+INTU,2010-12-07,42.4144,42.6984,42.0536,42.1065
+INTU,2010-12-08,41.953,43.1159,41.8704,42.9436
+INTU,2010-12-09,43.0621,43.2843,42.7851,42.9624
+INTU,2010-12-10,43.0262,43.7068,42.7074,43.5643
+INTU,2010-12-13,43.7906,43.8344,43.2495,43.4846
+INTU,2010-12-14,43.6291,43.8074,43.3391,43.647
+INTU,2010-12-15,43.5822,43.8962,42.8798,43.1339
+INTU,2010-12-16,43.2395,44.5558,43.1937,44.4223
+INTU,2010-12-17,44.3445,44.7531,43.9609,44.4701
+INTU,2010-12-20,44.5847,45.0023,44.2051,44.6794
+INTU,2010-12-21,44.6704,45.3091,44.6434,45.0879
+INTU,2010-12-22,45.0789,45.1975,44.515,44.9335
+INTU,2010-12-23,44.8169,45.1497,44.7242,44.8248
+INTU,2010-12-27,44.779,44.8976,43.9888,44.799
+INTU,2010-12-28,44.799,44.9165,44.5468,44.8089
+INTU,2010-12-29,44.8717,45.1497,44.799,44.9683
+INTU,2010-12-30,45.0023,45.1407,44.5378,44.5926
+INTU,2010-12-31,44.5906,44.7042,44.1563,44.3814
+INTU,2011-01-03,44.8169,45.5014,44.7242,44.8627
+INTU,2011-01-04,44.8248,45.1975,43.9709,44.3745
+INTU,2011-01-05,44.1233,44.5847,43.4298,43.8802
+INTU,2011-01-06,43.9978,44.0247,43.3671,43.4846
+INTU,2011-01-07,43.7068,43.8802,43.1757,43.5643
+INTU,2011-01-10,43.2943,43.376,42.9076,42.9904
+INTU,2011-01-11,43.0342,43.0721,42.2769,42.3616
+INTU,2011-01-12,42.4563,42.5639,41.7886,41.9351
+INTU,2011-01-13,41.8803,42.3517,41.5505,41.7358
+INTU,2011-01-14,41.5335,42.3127,41.3233,42.2948
+INTU,2011-01-18,42.0636,42.7662,41.8624,42.6277
+INTU,2011-01-19,42.5101,42.9994,42.3785,42.6735
+INTU,2011-01-20,42.7273,42.802,42.1782,42.4741
+INTU,2011-01-21,42.529,42.7372,42.1444,42.1872
+INTU,2011-01-24,42.4911,42.6376,41.9988,42.4243
+INTU,2011-01-25,42.2231,42.2231,41.5675,41.8624
+INTU,2011-01-26,41.8245,42.6097,41.5675,42.4243
+INTU,2011-01-27,42.5001,42.794,42.3875,42.5918
+INTU,2011-01-28,42.7751,42.9176,41.4309,42.1065
+INTU,2011-01-31,41.98,42.259,41.4638,42.25
+INTU,2011-02-01,42.4493,42.9176,42.2948,42.828
+INTU,2011-02-02,42.7662,43.2106,42.7074,43.0422
+INTU,2011-02-03,42.8438,43.4846,42.7562,43.3949
+INTU,2011-02-04,43.2106,43.6998,42.8798,43.5733
+INTU,2011-02-07,43.5225,44.0247,43.3301,43.923
+INTU,2011-02-08,44.0426,44.2807,43.7536,44.1413
+INTU,2011-02-09,44.4123,44.4701,43.7358,43.9978
+INTU,2011-02-10,43.8074,45.6629,43.8074,45.5014
+INTU,2011-02-11,45.3091,45.6469,45.0789,45.5742
+INTU,2011-02-14,45.5472,46.0057,45.1875,45.7247
+INTU,2011-02-15,45.4924,45.8522,44.762,44.8169
+INTU,2011-02-16,44.8169,45.5094,44.496,45.1228
+INTU,2011-02-17,45.2753,45.611,44.772,45.4078
+INTU,2011-02-18,46.489,49.2282,46.4132,48.716
+INTU,2011-02-22,48.0384,48.3254,47.1765,47.5701
+INTU,2011-02-23,47.4256,47.6139,46.204,46.8098
+INTU,2011-02-24,46.7101,47.043,45.619,46.5248
+INTU,2011-02-25,46.6912,47.5342,46.5338,47.1765
+INTU,2011-02-28,47.2382,47.6877,46.9872,47.338
+INTU,2011-03-01,47.3558,47.6239,46.0226,46.2936
+INTU,2011-03-02,46.3564,46.8277,46.2199,46.6165
+INTU,2011-03-03,46.9593,48.2616,46.9593,47.6239
+INTU,2011-03-04,47.4635,47.872,46.9135,47.5442
+INTU,2011-03-07,47.6697,47.9298,46.0744,46.753
+INTU,2011-03-08,46.7859,47.311,46.3834,46.9135
+INTU,2011-03-09,46.8187,46.8567,45.8681,46.5088
+INTU,2011-03-10,45.7147,45.8591,44.6514,44.8797
+INTU,2011-03-11,44.8797,45.0111,44.3445,44.5289
+INTU,2011-03-14,44.3366,44.9943,43.9709,44.506
+INTU,2011-03-15,43.2305,44.3445,43.081,44.0985
+INTU,2011-03-16,43.7358,44.1323,43.4477,43.675
+INTU,2011-03-17,44.3266,44.3266,43.5643,43.6012
+INTU,2011-03-18,44.7531,46.5168,44.7531,44.9405
+INTU,2011-03-21,45.3818,46.2298,45.0879,45.4267
+INTU,2011-03-22,45.3639,45.3739,44.772,44.8428
+INTU,2011-03-23,44.8717,45.5642,44.5658,45.3898
+INTU,2011-03-24,45.6629,46.2388,45.6011,46.0575
+INTU,2011-03-25,46.1581,46.6813,45.8343,46.2468
+INTU,2011-03-28,46.3754,46.481,45.9429,45.9687
+INTU,2011-03-29,45.9429,46.6623,45.7974,46.5896
+INTU,2011-03-30,46.8098,47.1496,46.6265,46.9782
+INTU,2011-03-31,46.9563,47.8351,46.8537,47.8162
+INTU,2011-04-01,47.9747,48.8216,47.9577,48.5715
+INTU,2011-04-04,48.5715,48.7439,48.4001,48.6881
+INTU,2011-04-05,48.5965,48.6213,48.0484,48.158
+INTU,2011-04-06,48.3822,48.7439,47.7803,48.3075
+INTU,2011-04-07,47.9826,48.9124,47.8631,48.3453
+INTU,2011-04-08,48.4619,48.5447,47.5701,47.8451
+INTU,2011-04-11,47.9199,48.5257,47.9199,48.2208
+INTU,2011-04-12,48.0006,48.0842,47.338,47.5163
+INTU,2011-04-13,47.7973,48.176,47.291,47.8451
+INTU,2011-04-14,47.596,48.9492,47.4635,48.8685
+INTU,2011-04-15,48.8784,49.6238,48.5795,49.028
+INTU,2011-04-18,48.5257,48.8037,47.8351,48.7509
+INTU,2011-04-19,48.726,49.3378,48.6791,49.028
+INTU,2011-04-20,49.6517,50.6592,49.6517,50.4778
+INTU,2011-04-21,50.3543,50.7768,49.3289,49.831
+INTU,2011-04-25,49.7653,50.2087,49.4525,49.5421
+INTU,2011-04-26,49.7653,49.7922,49.1565,49.5083
+INTU,2011-04-27,49.7314,50.2177,49.2471,50.1799
+INTU,2011-04-28,49.9656,50.3293,49.7065,50.0583
+INTU,2011-04-29,49.9168,50.3611,49.4913,50.0184
+INTU,2011-05-02,50.2915,50.4001,49.4983,49.6238
+INTU,2011-05-03,49.4075,49.9377,49.0927,49.7214
+INTU,2011-05-04,49.6976,49.8221,48.2208,49.1096
+INTU,2011-05-05,48.9392,49.5172,48.446,48.5965
+INTU,2011-05-06,49.0548,49.4075,48.2118,48.4191
+INTU,2011-05-09,48.5447,48.9662,48.2806,48.7439
+INTU,2011-05-10,48.983,49.6706,48.8685,49.4155
+INTU,2011-05-11,49.292,49.7145,48.4978,49.01
+INTU,2011-05-12,48.99,50.4081,48.726,50.3203
+INTU,2011-05-13,50.3113,50.8306,49.8022,49.831
+INTU,2011-05-16,49.7314,49.8022,48.726,48.8864
+INTU,2011-05-17,48.726,49.3537,48.6692,49.2751
+INTU,2011-05-18,49.284,49.284,48.5527,48.8685
+INTU,2011-05-19,48.9034,50.418,48.8605,50.3293
+INTU,2011-05-20,48.8316,49.9945,48.6153,49.4983
+INTU,2011-05-23,48.6153,48.6881,47.4067,47.6518
+INTU,2011-05-24,47.7165,48.1142,47.301,47.5342
+INTU,2011-05-25,47.4724,48.0654,47.3987,47.7803
+INTU,2011-05-26,47.5531,48.4529,47.4993,48.2616
+INTU,2011-05-27,48.2527,48.4978,47.9298,48.0484
+INTU,2011-05-31,48.5467,48.5995,48.0763,48.5905
+INTU,2011-06-01,48.4889,48.6213,47.9577,48.0006
+INTU,2011-06-02,47.9298,47.9488,47.1765,47.2462
+INTU,2011-06-03,46.9135,47.0938,46.2658,46.2936
+INTU,2011-06-06,46.0475,46.3206,45.8063,46.0744
+INTU,2011-06-07,46.195,46.7949,45.8681,46.4212
+INTU,2011-06-08,46.1302,46.4132,45.7705,45.9139
+INTU,2011-06-09,45.9977,46.0834,45.5294,45.7346
+INTU,2011-06-10,45.5832,45.8522,45.2135,45.339
+INTU,2011-06-13,45.329,45.5014,45.1139,45.355
+INTU,2011-06-14,45.4346,45.8591,45.4346,45.6808
+INTU,2011-06-15,45.2842,45.5912,44.6434,44.7062
+INTU,2011-06-16,44.799,45.0879,43.8533,44.2897
+INTU,2011-06-17,44.9075,45.1786,44.2319,44.2539
+INTU,2011-06-20,44.2708,44.9494,44.2708,44.4791
+INTU,2011-06-21,44.5758,45.5294,44.2219,45.3639
+INTU,2011-06-22,45.0879,45.7974,44.9075,45.345
+INTU,2011-06-23,44.8896,45.7147,44.5219,45.6629
+INTU,2011-06-24,45.3898,45.629,45.1317,45.4636
+INTU,2011-06-27,45.0959,45.9787,44.9335,45.7516
+INTU,2011-06-28,45.9787,46.6444,45.8253,46.3564
+INTU,2011-06-29,46.4292,46.7619,46.0665,46.5896
+INTU,2011-06-30,46.5178,47.0101,46.4142,46.6952
+INTU,2011-07-01,46.6165,47.1496,46.481,47.033
+INTU,2011-07-05,46.9683,47.4455,46.8029,47.1406
+INTU,2011-07-06,46.454,47.311,46.0405,47.1227
+INTU,2011-07-07,47.4635,47.4894,46.8277,47.043
+INTU,2011-07-08,46.7101,46.9224,46.1203,46.5338
+INTU,2011-07-11,46.0744,46.4292,45.7067,45.8153
+INTU,2011-07-12,45.7247,45.8771,45.2135,45.2513
+INTU,2011-07-13,45.4536,45.8591,44.7342,44.8896
+INTU,2011-07-14,44.9255,45.4078,44.1583,44.2807
+INTU,2011-07-15,44.496,44.6016,43.7436,44.4322
+INTU,2011-07-18,44.2219,44.2897,43.3471,43.5733
+INTU,2011-07-19,44.0725,44.3266,43.667,44.0815
+INTU,2011-07-20,43.9978,44.0815,42.9804,43.0262
+INTU,2011-07-21,43.2395,43.3201,42.6456,42.7173
+INTU,2011-07-22,42.7074,43.2205,42.5918,43.1757
+INTU,2011-07-25,43.3859,44.2459,43.1757,43.8254
+INTU,2011-07-26,43.7906,44.0725,43.4846,43.7636
+INTU,2011-07-27,43.3949,43.4946,42.4563,42.5359
+INTU,2011-07-28,42.5201,42.8438,42.24,42.4563
+INTU,2011-07-29,42.1703,42.3527,41.7338,42.0448
+INTU,2011-08-01,42.3127,42.4313,40.8819,41.5047
+INTU,2011-08-02,41.132,41.7269,40.833,40.8689
+INTU,2011-08-03,40.9097,41.395,40.0727,41.3332
+INTU,2011-08-04,40.7543,41.2156,39.9442,39.9631
+INTU,2011-08-05,40.3587,40.3587,38.3618,39.2526
+INTU,2011-08-08,38.2691,38.6388,36.7296,36.8592
+INTU,2011-08-09,37.6064,38.8929,36.1835,38.5162
+INTU,2011-08-10,37.741,37.8217,35.9154,35.9564
+INTU,2011-08-11,36.5353,38.1815,36.2563,37.8566
+INTU,2011-08-12,38.0001,38.3976,37.5417,38.1615
+INTU,2011-08-15,38.3249,38.8301,38.2353,38.8301
+INTU,2011-08-16,38.3976,38.8381,38.0369,38.604
+INTU,2011-08-17,38.4524,39.1908,37.5696,38.1535
+INTU,2011-08-18,37.4152,37.472,35.8956,36.2811
+INTU,2011-08-19,38.0001,40.9725,37.9573,39.2974
+INTU,2011-08-22,40.0458,40.4763,39.0813,39.5217
+INTU,2011-08-23,39.444,40.8918,39.1998,40.8918
+INTU,2011-08-24,40.7274,41.3044,40.3498,41.2764
+INTU,2011-08-25,41.3601,41.3861,40.0269,40.1744
+INTU,2011-08-26,40.1076,42.0168,40.0089,41.9172
+INTU,2011-08-29,42.4493,43.6092,42.2052,43.5733
+INTU,2011-08-30,43.2016,44.2121,43.2016,43.8702
+INTU,2011-08-31,44.0028,44.7442,43.8384,44.4113
+INTU,2011-09-01,44.5558,44.8896,43.5822,43.7358
+INTU,2011-09-02,42.9426,43.3959,42.3745,42.6247
+INTU,2011-09-06,41.7866,42.7682,41.6023,42.4065
+INTU,2011-09-07,43.094,43.2046,42.4154,42.9744
+INTU,2011-09-08,42.8818,42.9924,42.2231,42.2679
+INTU,2011-09-09,41.8245,42.3417,41.2675,41.6321
+INTU,2011-09-12,41.0792,42.1444,40.6925,42.1354
+INTU,2011-09-13,42.1962,42.3517,41.6581,41.8524
+INTU,2011-09-14,42.1444,43.2106,41.685,42.7562
+INTU,2011-09-15,43.1937,43.7436,42.6735,43.6012
+INTU,2011-09-16,43.678,44.6166,43.4796,44.3914
+INTU,2011-09-19,44.3366,44.5847,43.5464,44.4422
+INTU,2011-09-20,44.5758,44.9255,44.0247,44.0625
+INTU,2011-09-21,44.0526,44.5558,42.9176,42.9346
+INTU,2011-09-22,42.0168,42.802,41.395,42.0448
+INTU,2011-09-23,41.5215,42.6575,41.2296,42.5549
+INTU,2011-09-26,42.8618,43.3201,42.0536,43.2395
+INTU,2011-09-27,43.8682,44.5638,43.6869,43.9021
+INTU,2011-09-28,44.2021,44.4013,43.1957,43.5185
+INTU,2011-09-29,44.2689,44.5269,42.6825,43.6142
+INTU,2011-09-30,42.6785,44.3465,42.6785,42.7034
+INTU,2011-10-03,42.5649,42.9744,41.2296,41.2645
+INTU,2011-10-04,40.7593,42.25,40.3528,42.2231
+INTU,2011-10-05,42.3527,43.0013,41.9072,42.6655
+INTU,2011-10-06,42.8638,44.0595,42.6207,44.0496
+INTU,2011-10-07,44.0137,44.5358,43.5872,43.8304
+INTU,2011-10-10,44.2589,45.4088,43.7308,45.3988
+INTU,2011-10-11,45.2683,46.4332,45.1607,46.2239
+INTU,2011-10-12,46.4401,47.2362,46.3524,46.9663
+INTU,2011-10-13,46.5388,47.0908,46.4332,46.9563
+INTU,2011-10-14,47.3708,47.88,47.2174,47.88
+INTU,2011-10-17,47.4525,48.0294,46.8825,47.2174
+INTU,2011-10-18,47.0569,47.6419,46.5766,47.4146
+INTU,2011-10-19,47.2522,47.7335,46.8079,46.9105
+INTU,2011-10-20,47.0669,47.4984,46.4252,47.2174
+INTU,2011-10-21,47.7155,48.3174,47.4705,48.3174
+INTU,2011-10-24,48.3085,49.032,48.169,48.7718
+INTU,2011-10-25,48.4998,49.6677,48.0852,48.159
+INTU,2011-10-26,48.448,48.6173,46.7579,47.8451
+INTU,2011-10-27,48.9342,50.0652,48.7718,49.865
+INTU,2011-10-28,48.6632,49.6677,48.5467,49.3249
+INTU,2011-10-31,48.7111,49.3369,48.4709,48.4709
+INTU,2011-11-01,47.1934,47.9209,46.7421,46.8725
+INTU,2011-11-02,47.4336,48.0294,46.9842,47.336
+INTU,2011-11-03,47.9747,48.8167,47.3708,48.729
+INTU,2011-11-04,48.2836,48.6951,47.9218,48.5217
+INTU,2011-11-07,48.3174,48.4121,47.5153,48.169
+INTU,2011-11-08,48.6095,48.8814,48.0106,48.8356
+INTU,2011-11-09,47.88,48.3563,47.0121,47.2722
+INTU,2011-11-10,47.8262,48.0205,47.2084,47.6877
+INTU,2011-11-11,48.4211,48.8356,48.2218,48.7898
+INTU,2011-11-14,48.7549,49.3508,48.0205,48.1052
+INTU,2011-11-15,47.8939,48.9154,47.6049,48.6722
+INTU,2011-11-16,48.0852,49.5829,48.0205,48.2726
+INTU,2011-11-17,48.2368,48.2457,46.3256,46.7421
+INTU,2011-11-18,46.7321,47.6329,46.5198,47.0031
+INTU,2011-11-21,46.4172,46.5039,45.2753,45.8453
+INTU,2011-11-22,45.8711,46.1531,44.9593,45.5114
+INTU,2011-11-23,45.1149,45.2523,44.4771,44.5209
+INTU,2011-11-25,44.3625,44.8797,44.1741,44.504
+INTU,2011-11-28,45.613,46.3794,45.4845,45.9917
+INTU,2011-11-29,46.0685,46.5138,45.6938,45.9369
+INTU,2011-11-30,46.9553,48.1192,46.8715,48.0822
+INTU,2011-12-01,47.8451,48.4021,47.6777,47.7973
+INTU,2011-12-02,48.1222,48.4729,47.5871,47.6139
+INTU,2011-12-05,48.2806,49.288,47.9298,49.279
+INTU,2011-12-06,49.1834,49.4833,48.7579,48.9193
+INTU,2011-12-07,48.7151,48.8396,47.881,48.4579
+INTU,2011-12-08,48.1072,48.6373,47.3808,47.4705
+INTU,2011-12-09,47.6597,48.3174,47.6239,48.1142
+INTU,2011-12-12,47.5701,47.8262,46.9463,47.7255
+INTU,2011-12-13,48.2298,49.0598,47.9019,48.2038
+INTU,2011-12-14,47.9677,48.0852,46.75,46.7829
+INTU,2011-12-15,47.2622,47.4336,46.1063,46.3256
+INTU,2011-12-16,46.4312,47.3538,46.3664,46.7649
+INTU,2011-12-19,46.9752,47.1646,45.9619,46.0774
+INTU,2011-12-20,47.03,48.6243,46.9025,48.5645
+INTU,2011-12-21,48.3922,48.6433,47.6957,47.9298
+INTU,2011-12-22,47.9756,48.1879,47.7983,48.0584
+INTU,2011-12-23,48.2318,48.3025,47.7714,47.9597
+INTU,2011-12-27,48.0026,48.2397,47.6967,48.0225
+INTU,2011-12-28,47.8561,47.889,47.2164,47.336
+INTU,2011-12-29,47.5332,47.8083,47.4525,47.6607
+INTU,2011-12-30,47.8073,47.8351,47.4984,47.4984
+INTU,2012-01-03,48.1162,48.6662,47.336,47.3808
+INTU,2012-01-04,47.2891,47.4436,46.8517,47.2352
+INTU,2012-01-05,47.0559,47.6139,46.8905,47.4525
+INTU,2012-01-06,47.4525,48.2836,47.1824,48.1162
+INTU,2012-01-09,48.1879,48.4051,47.9029,48.17
+INTU,2012-01-10,48.451,49.7444,48.3304,49.5889
+INTU,2012-01-11,49.5989,50.2895,49.5341,49.9806
+INTU,2012-01-12,50.142,50.3611,49.6457,50.0792
+INTU,2012-01-13,49.8988,50.0184,49.0359,49.6647
+INTU,2012-01-17,50.2705,50.5844,49.843,50.0443
+INTU,2012-01-18,50.2705,51.1375,50.0632,51.1295
+INTU,2012-01-19,51.1375,51.7572,51.0487,51.7204
+INTU,2012-01-20,51.6556,52.0363,51.5111,51.7104
+INTU,2012-01-23,51.548,52.1747,51.2401,51.9973
+INTU,2012-01-24,51.819,52.1747,51.7104,51.9237
+INTU,2012-01-25,52.103,52.2335,51.2939,52.103
+INTU,2012-01-26,52.2784,52.5912,51.8977,52.0741
+INTU,2012-01-27,51.9525,52.4159,51.6835,51.9436
+INTU,2012-01-30,51.4204,51.5111,51.0577,51.2301
+INTU,2012-01-31,51.4414,51.5141,50.2895,51.1215
+INTU,2012-02-01,51.5738,52.9331,51.3039,52.4258
+INTU,2012-02-02,52.4258,52.9411,52.2525,52.406
+INTU,2012-02-03,52.7617,53.3516,52.6889,52.9599
+INTU,2012-02-06,52.406,52.9411,52.369,52.4438
+INTU,2012-02-07,52.2605,52.387,51.8798,52.1927
+INTU,2012-02-08,52.1847,52.2435,51.1205,52.1389
+INTU,2012-02-09,52.1847,52.4727,51.827,52.1747
+INTU,2012-02-10,51.6098,51.7204,51.0209,51.3397
+INTU,2012-02-13,51.7832,51.7832,51.2501,51.258
+INTU,2012-02-14,51.1015,51.4284,51.0836,51.4204
+INTU,2012-02-15,51.6018,51.837,51.1115,51.3118
+INTU,2012-02-16,51.4742,52.6172,51.3547,52.5434
+INTU,2012-02-17,52.4338,52.5434,51.9057,51.9715
+INTU,2012-02-21,52.4159,52.4816,51.819,52.103
+INTU,2012-02-22,53.529,56.4565,52.8773,55.178
+INTU,2012-02-23,53.4273,54.346,53.0157,53.1503
+INTU,2012-02-24,53.1981,53.5927,52.5624,52.5912
+INTU,2012-02-27,52.2694,52.7856,52.1289,52.4338
+INTU,2012-02-28,52.5265,52.7328,52.0453,52.3312
+INTU,2012-02-29,52.3412,52.5444,52.0443,52.388
+INTU,2012-03-01,52.8394,52.8493,52.2784,52.4816
+INTU,2012-03-02,52.4318,52.4697,51.7961,51.8758
+INTU,2012-03-05,51.7472,51.9973,51.1205,51.5111
+INTU,2012-03-06,51.1863,51.6954,50.6711,50.7976
+INTU,2012-03-07,50.978,52.0791,50.9611,51.7522
+INTU,2012-03-08,52.0013,52.1079,51.6954,51.832
+INTU,2012-03-09,51.9436,52.6889,51.7672,52.6889
+INTU,2012-03-12,52.7935,53.216,52.681,53.0935
+INTU,2012-03-13,53.3426,54.1846,52.9789,54.1746
+INTU,2012-03-14,54.0212,54.2274,53.8379,54.064
+INTU,2012-03-15,54.0561,54.5364,53.5927,54.5095
+INTU,2012-03-16,54.4278,54.8543,54.2534,54.4726
+INTU,2012-03-19,54.1846,55.0336,54.1846,54.6439
+INTU,2012-03-20,54.3271,54.4537,54.0302,54.3819
+INTU,2012-03-21,54.3819,54.6001,54.1358,54.4537
+INTU,2012-03-22,53.2071,53.5,52.2246,52.2883
+INTU,2012-03-23,52.402,52.5594,51.6048,52.2654
+INTU,2012-03-26,52.5434,53.3246,52.5265,53.1981
+INTU,2012-03-27,53.3944,54.0302,52.9879,53.8727
+INTU,2012-03-28,53.7053,53.9305,53.3596,53.9017
+INTU,2012-03-29,53.7133,54.2922,53.3586,54.1946
+INTU,2012-03-30,54.4826,54.7157,54.082,54.4915
+INTU,2012-04-02,54.4108,55.181,54.1019,54.913
+INTU,2012-04-03,54.6997,54.7187,54.1657,54.6459
+INTU,2012-04-04,54.1756,54.3291,53.492,53.7851
+INTU,2012-04-05,53.5648,54.3291,53.4722,54.3192
+INTU,2012-04-09,53.4821,53.8547,53.215,53.6764
+INTU,2012-04-10,53.4263,53.7751,53.0038,53.2061
+INTU,2012-04-11,53.519,54.5383,53.2609,54.5115
+INTU,2012-04-12,54.5921,55.0814,54.4556,55.0286
+INTU,2012-04-13,54.6291,55.2558,54.2733,54.7925
+INTU,2012-04-16,55.0017,55.0366,54.337,54.7645
+INTU,2012-04-17,55.1562,56.026,55.0286,55.8816
+INTU,2012-04-18,55.8467,56.1397,55.4282,55.7829
+INTU,2012-04-19,55.6653,56.1028,54.8572,55.3016
+INTU,2012-04-20,52.5694,53.5648,50.8146,51.9864
+INTU,2012-04-23,51.4952,51.6506,50.9441,51.533
+INTU,2012-04-24,51.4772,51.542,50.9262,51.1135
+INTU,2012-04-25,51.6874,52.4598,51.4583,52.1249
+INTU,2012-04-26,52.0313,52.4966,51.9007,52.3023
+INTU,2012-04-27,52.3551,52.8663,52.3452,52.65
+INTU,2012-04-30,52.5972,52.8275,52.2575,52.6411
+INTU,2012-05-01,52.7756,53.4552,52.4876,52.8942
+INTU,2012-05-02,52.5166,53.3147,51.9765,53.2509
+INTU,2012-05-03,53.3844,53.5738,52.8275,53.0207
+INTU,2012-05-04,52.3651,52.5784,51.4852,51.6686
+INTU,2012-05-07,51.2331,51.6048,50.969,51.3766
+INTU,2012-05-08,51.0687,51.2869,50.3621,51.1045
+INTU,2012-05-09,50.7338,51.6954,50.3183,51.3238
+INTU,2012-05-10,51.5968,51.6786,50.0533,50.3363
+INTU,2012-05-11,50.3093,51.0607,50.0632,50.697
+INTU,2012-05-14,50.1958,50.706,49.9994,50.2605
+INTU,2012-05-15,50.3093,51.2779,50.2237,50.3901
+INTU,2012-05-16,50.5406,50.9531,50.0364,50.0364
+INTU,2012-05-17,49.9416,50.2057,49.2272,49.4065
+INTU,2012-05-18,49.5083,51.6686,48.4709,49.4983
+INTU,2012-05-21,49.5331,50.2995,48.5735,50.1679
+INTU,2012-05-22,50.2995,51.1763,50.0084,50.8434
+INTU,2012-05-23,50.6222,51.4234,50.1589,51.2779
+INTU,2012-05-24,51.3238,51.3238,50.68,51.2061
+INTU,2012-05-25,51.3059,51.542,50.969,51.261
+INTU,2012-05-29,51.3059,51.9386,51.0846,51.4234
+INTU,2012-05-30,51.0767,51.2241,50.5037,51.0318
+INTU,2012-05-31,51.1963,51.5042,50.6322,51.0607
+INTU,2012-06-01,50.0722,50.4768,49.7344,49.7603
+INTU,2012-06-04,50.1958,50.4847,49.3099,49.872
+INTU,2012-06-05,49.6696,50.6043,49.6597,50.5396
+INTU,2012-06-06,50.8524,52.4159,50.5954,52.388
+INTU,2012-06-07,52.7457,52.8424,51.7074,51.7074
+INTU,2012-06-08,51.6874,51.8589,51.3059,51.7612
+INTU,2012-06-11,51.8668,52.1079,50.2805,50.3363
+INTU,2012-06-12,50.6322,51.551,50.3621,51.551
+INTU,2012-06-13,51.3676,52.0501,51.2061,51.2779
+INTU,2012-06-14,51.4055,52.2305,51.0687,52.0981
+INTU,2012-06-15,52.0731,53.0187,51.9037,52.9549
+INTU,2012-06-18,52.65,53.4722,52.4598,53.3058
+INTU,2012-06-19,53.5738,53.5738,53.1114,53.5469
+INTU,2012-06-20,53.5738,53.7293,52.9939,53.4194
+INTU,2012-06-21,53.4114,53.5,51.6138,51.6596
+INTU,2012-06-22,51.8609,52.4548,51.6168,52.3591
+INTU,2012-06-25,51.7702,51.9286,51.0318,51.1673
+INTU,2012-06-26,51.4583,52.0013,51.2521,51.7702
+INTU,2012-06-27,52.1249,52.5334,51.8419,52.2305
+INTU,2012-06-28,52.0541,52.0821,51.0238,51.7642
+INTU,2012-06-29,52.4218,53.9026,52.4218,53.8927
+INTU,2012-07-02,53.8359,54.4018,53.7123,54.1936
+INTU,2012-07-03,54.1368,54.6729,54.1099,54.6191
+INTU,2012-07-05,53.6375,54.5383,53.6007,54.4108
+INTU,2012-07-06,54.1358,54.4108,52.2335,52.7098
+INTU,2012-07-09,52.7876,52.9639,51.7174,52.2883
+INTU,2012-07-10,52.7098,52.9909,51.816,52.2963
+INTU,2012-07-11,52.2963,52.5644,51.6894,52.2017
+INTU,2012-07-12,51.7452,51.8609,50.8434,51.544
+INTU,2012-07-13,51.5709,52.2963,51.4533,52.0921
+INTU,2012-07-16,52.0731,52.369,51.5061,52.0053
+INTU,2012-07-17,52.397,53.1363,51.6526,52.9549
+INTU,2012-07-18,52.7637,54.4208,52.7637,54.4018
+INTU,2012-07-19,54.337,54.6191,54.1089,54.2724
+INTU,2012-07-20,54.2444,54.3929,53.248,53.4244
+INTU,2012-07-23,52.378,52.378,51.534,51.9705
+INTU,2012-07-24,51.8957,51.9705,51.3885,51.6716
+INTU,2012-07-25,51.7074,52.2605,51.262,51.4533
+INTU,2012-07-26,52.3501,53.0277,51.7981,52.1747
+INTU,2012-07-27,52.5734,53.7831,52.5544,53.6007
+INTU,2012-07-30,53.6007,53.8359,53.0277,53.2669
+INTU,2012-07-31,53.2111,53.4422,52.6919,52.8135
+INTU,2012-08-01,52.9091,53.1543,52.6451,52.7358
+INTU,2012-08-02,52.3591,52.9549,52.0443,52.6102
+INTU,2012-08-03,52.5016,53.8537,51.9705,53.7731
+INTU,2012-08-06,53.8449,54.5115,53.6475,54.2724
+INTU,2012-08-07,54.5762,54.8951,54.366,54.4108
+INTU,2012-08-08,54.4935,54.8034,53.8099,54.2724
+INTU,2012-08-09,54.3192,54.3929,53.6744,53.8019
+INTU,2012-08-10,53.7641,53.9574,53.4702,53.7362
+INTU,2012-08-13,53.4332,53.6943,53.0347,53.0666
+INTU,2012-08-14,53.4174,53.4522,52.664,52.8135
+INTU,2012-08-15,52.9451,54.0043,52.7457,53.8907
+INTU,2012-08-16,53.9007,54.7935,53.8449,54.6829
+INTU,2012-08-17,54.7097,54.9938,54.2096,54.4018
+INTU,2012-08-20,54.2274,54.5294,53.8279,54.0302
+INTU,2012-08-21,54.2644,54.4746,53.4422,53.6655
+INTU,2012-08-22,53.6296,54.5583,52.7308,54.3002
+INTU,2012-08-23,53.7551,53.8807,52.654,52.9739
+INTU,2012-08-24,53.0347,53.3296,52.7258,53.1931
+INTU,2012-08-27,53.0715,54.0302,53.0277,53.6475
+INTU,2012-08-28,53.5359,53.8537,53.3296,53.507
+INTU,2012-08-29,53.526,53.793,53.4652,53.7203
+INTU,2012-08-30,53.3197,53.4801,52.8135,52.9909
+INTU,2012-08-31,53.517,53.7283,52.7547,53.2928
+INTU,2012-09-04,53.1632,53.5528,52.8225,53.3028
+INTU,2012-09-05,53.4422,53.4422,52.8045,53.0616
+INTU,2012-09-06,53.2758,54.4018,53.248,54.3839
+INTU,2012-09-07,54.1458,54.4935,53.9953,54.1268
+INTU,2012-09-10,54.1358,54.5294,54.0302,54.2724
+INTU,2012-09-11,53.9853,54.7845,53.8099,54.5762
+INTU,2012-09-12,54.6131,54.7655,54.2912,54.5483
+INTU,2012-09-13,54.4298,54.9838,54.2195,54.5931
+INTU,2012-09-14,54.5931,55.3395,54.4298,54.8752
+INTU,2012-09-17,54.7097,54.9738,54.347,54.7555
+INTU,2012-09-18,54.7555,55.0684,53.9953,54.0391
+INTU,2012-09-19,54.2364,54.2822,53.1075,53.3734
+INTU,2012-09-20,52.9819,53.5718,52.9739,53.5439
+INTU,2012-09-21,53.7461,53.8199,52.9819,53.1453
+INTU,2012-09-24,53.4522,53.4522,52.7258,52.9549
+INTU,2012-09-25,53.239,53.2579,52.6192,52.682
+INTU,2012-09-26,52.6102,52.8225,52.388,52.7736
+INTU,2012-09-27,52.9451,53.6475,52.6451,53.5578
+INTU,2012-09-28,53.248,53.6655,53.1453,53.6007
+INTU,2012-10-01,53.8199,54.0391,53.4283,54.0162
+INTU,2012-10-02,54.2016,54.5204,53.9475,54.4845
+INTU,2012-10-03,54.6131,55.7969,54.5035,55.5887
+INTU,2012-10-04,55.5747,55.6933,55.1751,55.5937
+INTU,2012-10-05,56.071,56.323,55.6205,55.7969
+INTU,2012-10-08,55.4591,55.6405,55.182,55.2937
+INTU,2012-10-09,55.21,55.3296,54.6171,54.6439
+INTU,2012-10-10,54.8015,54.8015,54.1328,54.4447
+INTU,2012-10-11,54.9559,55.0366,54.2882,54.4268
+INTU,2012-10-12,54.6261,55.0117,54.4268,54.6709
+INTU,2012-10-15,54.6899,54.9389,54.4357,54.8742
+INTU,2012-10-16,55.0635,55.8238,54.8831,55.4949
+INTU,2012-10-17,55.1572,55.8916,55.1572,55.6025
+INTU,2012-10-18,55.5457,55.8148,55.192,55.3385
+INTU,2012-10-19,55.4949,55.768,54.4895,54.6101
+INTU,2012-10-22,54.6261,54.8094,54.2782,54.7167
+INTU,2012-10-23,54.086,54.5902,53.8319,54.3849
+INTU,2012-10-24,54.6439,54.6719,54.343,54.4078
+INTU,2012-10-25,54.7526,54.8463,54.2056,54.2604
+INTU,2012-10-26,54.1806,54.4268,53.7313,54.2145
+INTU,2012-10-31,54.3899,54.5453,53.8957,54.2504
+INTU,2012-11-01,54.4995,56.1267,54.2782,56.0799
+INTU,2012-11-02,56.1426,56.2533,55.4033,55.8597
+INTU,2012-11-05,55.7391,55.7969,55.3485,55.6305
+INTU,2012-11-06,56.0799,56.6877,55.4681,56.3957
+INTU,2012-11-07,56.0898,56.1955,55.0466,55.2568
+INTU,2012-11-08,55.0206,55.3116,54.6101,54.6101
+INTU,2012-11-09,54.6977,55.21,54.2504,54.7347
+INTU,2012-11-12,54.8094,55.182,54.1706,54.1806
+INTU,2012-11-13,53.8319,54.5822,53.8239,54.069
+INTU,2012-11-14,54.2782,54.6261,53.3147,53.3774
+INTU,2012-11-15,53.3676,54.2404,53.3226,53.6515
+INTU,2012-11-16,53.5857,54.2504,52.5833,54.1148
+INTU,2012-11-19,54.6101,54.6719,53.4204,53.8139
+INTU,2012-11-20,53.7681,53.7681,52.8783,53.1005
+INTU,2012-11-21,53.2509,53.8319,53.1852,53.4552
+INTU,2012-11-23,53.7681,54.1986,53.6695,54.0073
+INTU,2012-11-26,53.6784,53.8498,53.0905,53.3416
+INTU,2012-11-27,53.3854,53.4362,52.8434,53.1284
+INTU,2012-11-28,52.9759,53.4831,52.7975,53.4732
+INTU,2012-11-29,53.7163,54.2694,53.6306,54.0242
+INTU,2012-11-30,54.0521,54.7397,53.9903,54.6899
+INTU,2012-12-03,54.7715,54.9818,54.0521,54.2404
+INTU,2012-12-04,54.2882,54.6351,53.9525,54.5214
+INTU,2012-12-05,54.4995,55.0366,53.9155,54.6899
+INTU,2012-12-06,54.5822,55.0017,54.1238,54.5264
+INTU,2012-12-07,54.6899,54.7715,54.0431,54.372
+INTU,2012-12-10,54.4447,54.7715,54.2882,54.4168
+INTU,2012-12-11,54.5902,55.4212,54.4895,55.1731
+INTU,2012-12-12,55.1662,55.768,54.8881,55.0286
+INTU,2012-12-13,55.1074,55.2937,54.4168,54.8263
+INTU,2012-12-14,54.6819,55.1272,54.4806,54.9389
+INTU,2012-12-17,54.9918,55.8956,54.8094,55.8427
+INTU,2012-12-18,55.8676,56.6877,55.8597,56.607
+INTU,2012-12-19,56.6977,57.3803,56.607,56.7176
+INTU,2012-12-20,56.7176,56.7176,56.0898,56.6449
+INTU,2012-12-21,56.0998,56.5721,55.6853,56.0898
+INTU,2012-12-24,55.8148,55.9952,55.4501,55.9474
+INTU,2012-12-26,55.777,56.1367,55.3933,55.5647
+INTU,2012-12-27,55.5837,55.6494,54.4357,55.0824
+INTU,2012-12-28,54.7167,54.9918,54.1607,54.1607
+INTU,2012-12-31,54.0351,54.4716,53.6415,54.2932
+INTU,2013-01-02,54.8931,56.5542,54.8931,56.5542
+INTU,2013-01-03,56.2672,56.607,56.1506,56.3579
+INTU,2013-01-04,56.5981,56.9348,56.3579,56.8004
+INTU,2013-01-07,56.4357,57.0554,56.4357,56.8631
+INTU,2013-01-08,56.6339,56.881,56.3031,56.4047
+INTU,2013-01-09,56.5532,57.0554,56.4795,56.9
+INTU,2013-01-10,57.2019,57.4779,56.5532,57.1302
+INTU,2013-01-11,57.0176,57.448,56.9248,57.3205
+INTU,2013-01-14,57.0923,57.5437,57.0275,57.3723
+INTU,2013-01-15,57.2119,57.9164,56.9976,57.6254
+INTU,2013-01-16,57.6074,58.024,57.0484,57.6254
+INTU,2013-01-17,57.7022,58.3399,57.4779,58.2571
+INTU,2013-01-18,58.1177,58.301,57.6493,58.2921
+INTU,2013-01-22,58.2831,58.3807,57.6254,58.3807
+INTU,2013-01-23,58.4106,58.6378,58.2651,58.2831
+INTU,2013-01-24,58.584,58.9875,58.1177,58.4206
+INTU,2013-01-25,58.2472,58.7126,58.1077,58.3179
+INTU,2013-01-28,58.5382,59.0165,58.4644,58.4724
+INTU,2013-01-29,58.3618,58.7484,57.6762,58.4724
+INTU,2013-01-30,58.3179,58.5192,57.5716,57.72
+INTU,2013-01-31,57.8706,58.1635,56.9976,57.1023
+INTU,2013-02-01,57.8237,57.8237,57.1212,57.5806
+INTU,2013-02-04,57.1302,57.6672,56.6259,56.8352
+INTU,2013-02-05,57.2757,57.8606,56.5871,57.729
+INTU,2013-02-06,57.4012,57.738,56.872,57.5895
+INTU,2013-02-07,57.6074,57.8148,56.8172,56.9817
+INTU,2013-02-08,57.3375,57.3573,55.0316,56.3031
+INTU,2013-02-11,56.4347,56.6339,55.9932,56.2224
+INTU,2013-02-12,56.1935,56.3947,55.9832,56.2423
+INTU,2013-02-13,56.4247,56.7555,55.774,56.2423
+INTU,2013-02-14,56.039,56.1935,55.4731,55.6185
+INTU,2013-02-15,55.8029,56.8542,55.6185,56.8172
+INTU,2013-02-19,56.8452,57.2657,56.7366,56.9448
+INTU,2013-02-20,57.1023,57.2119,56.1776,56.2224
+INTU,2013-02-21,55.6185,56.4047,55.6185,56.1148
+INTU,2013-02-22,56.7555,57.729,55.8836,57.4679
+INTU,2013-02-25,57.6074,57.8904,56.7624,56.7714
+INTU,2013-02-26,56.7624,57.448,56.6339,57.3375
+INTU,2013-02-27,57.4679,58.7484,56.9916,58.3618
+INTU,2013-02-28,58.3618,59.1869,58.3089,59.0165
+INTU,2013-03-01,58.6188,59.6004,58.3807,59.5386
+INTU,2013-03-04,59.3802,60.6805,59.2775,60.6606
+INTU,2013-03-05,60.9327,62.1642,60.8111,62.1364
+INTU,2013-03-06,62.236,62.6207,62.0348,62.236
+INTU,2013-03-07,62.236,62.4313,61.9062,62.1802
+INTU,2013-03-08,62.1712,62.4921,61.5953,62.0158
+INTU,2013-03-11,61.1509,61.5395,60.5042,60.9237
+INTU,2013-03-12,60.8888,61.1638,60.5958,60.7463
+INTU,2013-03-13,60.9725,61.1598,60.6058,60.6417
+INTU,2013-03-14,60.9237,61.0522,60.4154,60.5809
+INTU,2013-03-15,60.3986,60.7293,59.8843,59.8923
+INTU,2013-03-18,59.3902,60.0857,59.1311,59.8744
+INTU,2013-03-19,59.8365,60.0767,59.1958,59.7638
+INTU,2013-03-20,60.1963,60.3896,59.5724,59.6552
+INTU,2013-03-21,59.2686,59.9821,58.868,59.7738
+INTU,2013-03-22,59.7827,60.3138,59.419,59.992
+INTU,2013-03-25,60.0488,60.1863,59.2596,59.3513
+INTU,2013-03-26,59.7558,60.3528,59.5038,60.1684
+INTU,2013-03-27,60.6058,60.6138,59.4938,59.9283
+INTU,2013-03-28,59.6731,60.1415,59.5914,60.1036
+INTU,2013-04-01,60.1036,60.3616,59.3702,59.5914
+INTU,2013-04-02,59.9571,60.5132,59.6642,59.8465
+INTU,2013-04-03,59.7558,59.8465,58.9687,59.1221
+INTU,2013-04-04,59.0673,59.3702,58.7126,59.2337
+INTU,2013-04-05,58.2831,59.0951,57.6672,59.0075
+INTU,2013-04-08,59.2147,59.2147,58.299,58.592
+INTU,2013-04-09,58.868,58.868,57.9851,58.5551
+INTU,2013-04-10,58.7374,59.6562,58.5182,59.4948
+INTU,2013-04-11,59.6482,59.9313,59.4001,59.5934
+INTU,2013-04-12,59.8117,59.8117,58.9875,59.3812
+INTU,2013-04-15,59.2347,59.3004,57.8396,57.8954
+INTU,2013-04-16,57.9702,58.9597,57.8874,58.9397
+INTU,2013-04-17,58.5472,58.6278,57.4012,57.8576
+INTU,2013-04-18,58.1057,58.1057,57.0783,57.3683
+INTU,2013-04-19,56.9767,57.9781,56.7644,57.7918
+INTU,2013-04-22,57.9034,58.0409,57.0016,57.6902
+INTU,2013-04-23,58.1157,58.9687,57.9423,58.7205
+INTU,2013-04-24,59.1779,59.2875,58.4535,58.9138
+INTU,2013-04-25,51.1663,53.2071,50.975,52.395
+INTU,2013-04-26,52.3113,54.8851,52.1479,54.4706
+INTU,2013-04-29,54.6101,56.0789,54.4955,55.9284
+INTU,2013-04-30,55.8218,55.8218,54.2484,54.7357
+INTU,2013-05-01,54.6181,55.4999,54.3799,55.0396
+INTU,2013-05-02,54.9848,55.6564,54.4527,55.1312
+INTU,2013-05-03,55.6823,55.755,55.1692,55.3076
+INTU,2013-05-06,55.765,55.9653,55.186,55.755
+INTU,2013-05-07,55.5907,55.7092,55.224,55.5807
+INTU,2013-05-08,55.3345,55.5707,55.0854,55.5179
+INTU,2013-05-09,54.7457,55.3076,54.0411,54.1488
+INTU,2013-05-10,54.6449,55.2758,54.4078,55.2518
+INTU,2013-05-13,54.9668,55.0396,54.084,54.1388
+INTU,2013-05-14,54.2772,54.6729,54.0322,54.2484
+INTU,2013-05-15,54.2772,55.8587,54.1567,55.6085
+INTU,2013-05-16,55.4461,55.8946,54.923,54.932
+INTU,2013-05-17,55.0306,55.8318,54.5822,55.6465
+INTU,2013-05-20,55.3784,55.755,54.6271,54.7357
+INTU,2013-05-21,54.7357,55.0665,53.0297,53.1303
+INTU,2013-05-22,54.0939,55.9364,53.2808,53.7741
+INTU,2013-05-23,53.3446,54.343,52.6192,53.9305
+INTU,2013-05-24,53.3616,53.6286,52.674,53.1393
+INTU,2013-05-28,53.6087,54.4357,53.234,54.2484
+INTU,2013-05-29,53.8637,54.7177,53.495,54.3799
+INTU,2013-05-30,53.9873,54.7177,53.9873,54.4527
+INTU,2013-05-31,54.1288,54.6121,53.5,53.6336
+INTU,2013-06-03,53.6465,53.8637,52.8633,53.2988
+INTU,2013-06-04,53.2808,53.7203,52.8344,53.0297
+INTU,2013-06-05,52.3212,53.1114,52.3212,52.8344
+INTU,2013-06-06,53.0387,53.6555,52.7557,53.6465
+INTU,2013-06-07,53.9973,54.8034,53.7283,54.5743
+INTU,2013-06-10,54.5553,54.7177,53.793,54.1208
+INTU,2013-06-11,53.515,53.8099,52.8922,52.9849
+INTU,2013-06-12,53.4234,53.4234,52.7746,53.0297
+INTU,2013-06-13,52.8543,53.3167,52.4727,53.2071
+INTU,2013-06-14,53.1303,53.4303,52.5823,52.7746
+INTU,2013-06-17,53.0297,53.3706,52.4916,53.2629
+INTU,2013-06-18,53.1682,53.9594,53.1682,53.8727
+INTU,2013-06-19,53.7113,54.2234,53.5509,53.6366
+INTU,2013-06-20,53.234,53.7641,53.0028,53.0915
+INTU,2013-06-21,53.2808,53.4312,52.4727,53.1015
+INTU,2013-06-24,53.0297,53.234,52.0771,52.7766
+INTU,2013-06-25,53.0656,54.1876,52.8344,53.9773
+INTU,2013-06-26,54.3331,54.8483,53.9205,54.5653
+INTU,2013-06-27,54.9579,56.3191,54.9579,55.7949
+INTU,2013-06-28,55.481,56.4655,55.3774,56.1606
+INTU,2013-07-01,56.9946,58.582,56.8132,57.9612
+INTU,2013-07-02,57.7081,57.8676,56.4735,57.2427
+INTU,2013-07-03,56.9199,57.5497,56.8033,57.2527
+INTU,2013-07-05,56.6299,57.5497,56.5273,57.4061
+INTU,2013-07-08,57.718,58.2931,57.3245,57.9532
+INTU,2013-07-09,58.2373,58.4923,58.0728,58.1993
+INTU,2013-07-10,58.2273,58.4395,58.0329,58.3089
+INTU,2013-07-11,58.604,59.2835,58.568,59.2476
+INTU,2013-07-12,59.3204,59.6811,59.1001,59.5616
+INTU,2013-07-15,59.444,59.6731,59.2197,59.6632
+INTU,2013-07-16,59.7628,59.9831,59.5356,59.707
+INTU,2013-07-17,59.8176,60.1145,59.6452,59.8276
+INTU,2013-07-18,59.7917,60.4902,59.6731,59.7
+INTU,2013-07-19,59.3204,59.6174,58.8451,58.9736
+INTU,2013-07-22,59.2656,59.5516,58.9128,59.2745
+INTU,2013-07-23,60.0399,60.0399,58.577,58.6886
+INTU,2013-07-24,59.0713,59.5018,58.0329,58.0818
+INTU,2013-07-25,58.0897,58.3359,57.8884,58.1365
+INTU,2013-07-26,58.0051,58.863,57.736,58.8281
+INTU,2013-07-29,58.4923,59.3872,58.3359,58.4744
+INTU,2013-07-30,58.5581,58.8809,58.2133,58.2931
+INTU,2013-07-31,58.568,59.0863,58.3817,58.8281
+INTU,2013-08-01,59.1091,59.5994,58.6786,59.3483
+INTU,2013-08-02,59.0633,59.1819,58.2841,58.8002
+INTU,2013-08-05,58.7066,59.1001,58.6508,58.8281
+INTU,2013-08-06,58.6318,58.8281,58.3229,58.577
+INTU,2013-08-07,58.302,59.3304,58.302,59.0115
+INTU,2013-08-08,59.3304,59.3304,58.7324,59.0813
+INTU,2013-08-09,58.8192,59.5356,58.8192,59.3114
+INTU,2013-08-12,59.3672,59.6731,58.9079,59.5186
+INTU,2013-08-13,59.6352,60.1145,59.1181,59.8176
+INTU,2013-08-14,59.8276,59.8923,59.1669,59.6074
+INTU,2013-08-15,58.9079,59.2745,58.595,58.7414
+INTU,2013-08-16,58.7066,59.2755,58.586,59.1181
+INTU,2013-08-19,58.9178,59.1569,58.302,58.3628
+INTU,2013-08-20,58.2841,58.6119,58.0529,58.1077
+INTU,2013-08-21,57.736,58.8989,57.6294,57.9951
+INTU,2013-08-22,58.0897,58.604,57.6214,58.5402
+INTU,2013-08-23,58.4923,59.2197,58.2083,59.0633
+INTU,2013-08-26,56.5971,59.9193,56.5971,59.1919
+INTU,2013-08-27,58.4485,58.863,58.2083,58.6318
+INTU,2013-08-28,58.8281,58.8889,58.2083,58.3449
+INTU,2013-08-29,58.1177,58.7902,57.8785,58.5212
+INTU,2013-08-30,58.9059,58.9905,58.4076,58.6099
+INTU,2013-09-03,58.7176,59.449,58.5142,58.6726
+INTU,2013-09-04,58.9587,59.5406,58.6338,59.0503
+INTU,2013-09-05,59.2347,59.421,58.9208,59.0663
+INTU,2013-09-06,58.9547,59.7728,58.4744,59.3114
+INTU,2013-09-09,59.1281,60.3736,59.1281,60.2332
+INTU,2013-09-10,60.6855,61.0413,60.3068,61.0323
+INTU,2013-09-11,61.0991,61.41,60.8429,61.0323
+INTU,2013-09-12,60.8251,60.8429,60.2192,60.2332
+INTU,2013-09-13,60.544,60.7981,60.263,60.6945
+INTU,2013-09-16,61.4658,61.5395,60.5211,60.6556
+INTU,2013-09-17,60.8061,61.3462,60.5709,61.0134
+INTU,2013-09-18,60.0777,60.9197,59.9013,60.8151
+INTU,2013-09-19,60.7981,61.2476,60.4992,61.129
+INTU,2013-09-20,61.3292,61.973,61.2017,61.5126
+INTU,2013-09-23,61.2834,61.6222,61.0323,61.119
+INTU,2013-09-24,61.6601,61.6601,60.4992,60.7045
+INTU,2013-09-25,60.6178,61.1479,60.552,60.9775
+INTU,2013-09-26,61.2744,61.3462,60.7413,61.0712
+INTU,2013-09-27,60.6447,61.4578,60.3716,61.2106
+INTU,2013-09-30,60.6586,61.5056,60.6297,61.1788
+INTU,2013-10-01,61.109,61.7447,60.9107,61.1568
+INTU,2013-10-02,61.1389,61.2476,60.561,61.1568
+INTU,2013-10-03,61.0811,61.2017,60.0567,60.5789
+INTU,2013-10-04,60.7703,61.2396,60.2411,61.0134
+INTU,2013-10-07,60.4982,61.1668,60.0279,60.9585
+INTU,2013-10-08,61.0034,61.1399,60.1016,60.3616
+INTU,2013-10-09,60.4802,60.5988,60.1116,60.261
+INTU,2013-10-10,60.8419,61.0323,60.4264,60.7333
+INTU,2013-10-11,60.4802,61.7747,60.3438,61.7747
+INTU,2013-10-14,61.5783,62.2799,60.9197,62.234
+INTU,2013-10-15,61.9391,62.2141,61.5883,61.6143
+INTU,2013-10-16,61.8653,62.1524,61.5126,61.8375
+INTU,2013-10-17,61.7378,62.7891,61.5604,62.7612
+INTU,2013-10-18,63.4627,63.7985,63.3341,63.4437
+INTU,2013-10-21,63.3899,63.8602,63.2963,63.6919
+INTU,2013-10-22,63.8882,64.1811,63.5255,64.1183
+INTU,2013-10-23,63.921,64.1423,63.662,63.8513
+INTU,2013-10-24,63.8702,64.791,63.7985,64.4402
+INTU,2013-10-25,64.782,65.0769,64.4213,65.0112
+INTU,2013-10-28,65.0769,65.5294,64.8288,65.3819
+INTU,2013-10-29,65.6978,66.2687,65.4636,65.9697
+INTU,2013-10-30,65.9797,66.2687,65.7166,65.9509
+INTU,2013-10-31,66.3305,66.5886,66.0235,66.0705
+INTU,2013-11-01,66.3724,66.449,65.6588,65.8323
+INTU,2013-11-04,65.8691,65.9797,65.3539,65.909
+INTU,2013-11-05,65.8791,66.3096,65.5144,66.2329
+INTU,2013-11-06,66.1541,66.8636,65.9997,66.6762
+INTU,2013-11-07,66.741,67.032,66.1282,66.1541
+INTU,2013-11-08,66.3245,66.9015,66.3146,66.8915
+INTU,2013-11-11,66.6962,67.032,66.2787,66.7141
+INTU,2013-11-12,66.7311,66.8636,66.4082,66.8287
+INTU,2013-11-13,66.9891,67.338,66.3992,67.338
+INTU,2013-11-14,67.328,67.6408,66.7052,67.5222
+INTU,2013-11-15,67.6229,68.0484,67.2462,67.9926
+INTU,2013-11-18,68.1869,68.2427,67.5133,67.7515
+INTU,2013-11-19,67.9229,68.1869,67.4116,67.7076
+INTU,2013-11-20,67.9757,67.9757,67.3568,67.5053
+INTU,2013-11-21,67.4206,67.7345,66.758,67.5222
+INTU,2013-11-22,67.309,67.5222,65.4098,66.475
+INTU,2013-11-25,66.7311,67.3668,66.2229,67.1287
+INTU,2013-11-26,66.9791,67.7803,66.9693,67.2273
+INTU,2013-11-27,67.587,67.9657,67.319,67.874
+INTU,2013-11-29,68.2826,68.7729,68.2168,68.6791
+INTU,2013-12-02,68.447,69.0259,68.178,68.5078
+INTU,2013-12-03,68.6433,69.1854,68.3952,68.8007
+INTU,2013-12-04,68.1241,68.9781,67.9777,68.7828
+INTU,2013-12-05,68.6603,68.8207,68.3194,68.4739
+INTU,2013-12-06,69.009,69.2482,68.5476,69.1376
+INTU,2013-12-09,69.1006,69.1376,68.4091,68.6662
+INTU,2013-12-10,69.6915,69.7932,68.5277,69.2192
+INTU,2013-12-11,69.4524,69.7753,68.721,68.7877
+INTU,2013-12-12,68.6403,68.8615,68.0394,68.5078
+INTU,2013-12-13,68.8695,69.4524,68.8336,69.2382
+INTU,2013-12-16,69.1993,69.6537,68.8615,69.0907
+INTU,2013-12-17,68.8615,69.267,68.7877,68.9382
+INTU,2013-12-18,68.8247,69.9786,68.3174,69.9686
+INTU,2013-12-19,70.2884,70.5117,69.862,70.0334
+INTU,2013-12-20,70.2964,70.6272,69.6228,69.6507
+INTU,2013-12-23,69.9944,70.9182,69.854,70.6183
+INTU,2013-12-24,70.7767,70.8424,70.5206,70.704
+INTU,2013-12-26,70.5117,70.974,70.2964,70.6412
+INTU,2013-12-27,70.6511,71.1414,70.3064,70.4011
+INTU,2013-12-30,70.8992,71.0966,70.5395,70.8424
+INTU,2013-12-31,70.8256,71.0188,70.3871,70.6183
+INTU,2014-01-02,70.4199,70.4669,69.7623,70.2605
+INTU,2014-01-03,70.0872,70.6691,69.8819,70.129
+INTU,2014-01-06,69.9606,70.14,69.6537,69.9038
+INTU,2014-01-07,70.0364,71.3875,69.9038,71.1225
+INTU,2014-01-08,71.1414,71.2899,70.3253,70.7219
+INTU,2014-01-09,71.0567,71.2451,70.6183,70.8992
+INTU,2014-01-10,71.1504,71.2052,70.1559,70.5395
+INTU,2014-01-13,70.2964,70.5206,69.2242,69.4006
+INTU,2014-01-14,69.7075,70.3911,69.5311,70.3731
+INTU,2014-01-15,70.5295,71.4433,70.2705,71.0368
+INTU,2014-01-16,70.7408,71.3795,70.6511,71.0468
+INTU,2014-01-17,70.9461,71.7772,70.3731,71.2351
+INTU,2014-01-21,71.9196,71.9645,70.4199,70.4837
+INTU,2014-01-22,70.3253,70.4589,69.5501,69.9188
+INTU,2014-01-23,69.4494,70.0792,69.2531,69.6875
+INTU,2014-01-24,69.6875,69.7892,67.6987,67.7624
+INTU,2014-01-27,67.7086,67.9946,67.3838,67.597
+INTU,2014-01-28,67.8651,68.5745,67.7086,67.9876
+INTU,2014-01-29,67.7983,68.4569,67.4396,67.7086
+INTU,2014-01-30,67.9777,68.988,67.7285,68.6433
+INTU,2014-01-31,67.7813,68.0494,67.2273,67.7713
+INTU,2014-02-03,67.9946,68.2726,65.4227,65.5144
+INTU,2014-02-04,65.7326,65.8482,65.4137,65.608
+INTU,2014-02-05,65.4586,65.7028,65.0989,65.4586
+INTU,2014-02-06,65.4426,66.0235,65.4426,65.7226
+INTU,2014-02-07,66.2557,66.3694,65.7028,66.1053
+INTU,2014-02-10,66.1999,66.2199,65.6838,66.1053
+INTU,2014-02-11,66.0615,67.5422,66.0615,67.2831
+INTU,2014-02-12,66.1511,67.2831,63.8612,64.506
+INTU,2014-02-13,64.2947,65.4686,63.949,65.4327
+INTU,2014-02-14,65.2733,66.492,65.063,66.3305
+INTU,2014-02-18,66.483,67.7813,66.3215,67.588
+INTU,2014-02-19,67.7185,68.3762,67.4116,67.9318
+INTU,2014-02-20,68.161,68.6433,67.5781,68.3294
+INTU,2014-02-21,69.8281,72.8493,68.6503,71.4623
+INTU,2014-02-24,70.9372,72.3351,70.695,71.6207
+INTU,2014-02-25,71.7492,71.8538,70.9182,71.55
+INTU,2014-02-26,75.1382,75.1382,71.4523,71.8908
+INTU,2014-02-27,71.8638,72.3163,71.3257,72.2595
+INTU,2014-02-28,71.6018,72.4448,71.4912,72.3063
+INTU,2014-03-03,72.7048,72.8493,71.4523,72.0502
+INTU,2014-03-04,72.659,75.1661,72.6312,74.8602
+INTU,2014-03-05,74.8413,74.8413,74.1298,74.6011
+INTU,2014-03-06,74.4238,75.0535,74.4238,74.6948
+INTU,2014-03-07,75.3484,76.2204,74.5443,76.052
+INTU,2014-03-10,75.6464,76.1736,75.2308,75.7023
+INTU,2014-03-11,75.9254,76.2403,74.7845,75.195
+INTU,2014-03-12,74.7585,75.1183,74.4726,74.8801
+INTU,2014-03-13,75.0894,75.3484,73.9633,74.1557
+INTU,2014-03-14,74.1557,74.38,73.6376,73.9355
+INTU,2014-03-17,74.2394,75.1093,74.0281,74.5254
+INTU,2014-03-18,74.4726,74.8044,74.1946,74.629
+INTU,2014-03-19,74.2763,74.7077,73.6844,74.2115
+INTU,2014-03-20,73.9633,74.6669,73.8418,74.6569
+INTU,2014-03-21,75.4431,75.4431,73.4552,73.502
+INTU,2014-03-24,73.1662,73.8418,72.1757,72.9181
+INTU,2014-03-25,73.0645,73.7491,72.1189,72.7886
+INTU,2014-03-26,73.1762,73.1762,71.8908,71.9107
+INTU,2014-03-27,71.6207,72.1279,71.1603,71.7772
+INTU,2014-03-28,71.9645,72.4009,71.6307,71.9545
+INTU,2014-03-31,72.4199,72.7886,71.7492,71.9196
+INTU,2014-04-01,72.1369,73.0167,71.9196,72.9889
+INTU,2014-04-02,72.8035,73.2958,72.4528,73.0645
+INTU,2014-04-03,73.0935,73.494,72.2405,72.7048
+INTU,2014-04-04,73.1762,73.4273,71.3607,71.4165
+INTU,2014-04-07,71.2052,71.4165,68.7429,69.1944
+INTU,2014-04-08,69.6009,70.2635,69.016,69.1426
+INTU,2014-04-09,69.1514,69.6885,68.7519,69.6697
+INTU,2014-04-10,69.6059,69.7175,68.1221,68.2596
+INTU,2014-04-11,68.0015,68.3842,67.1944,67.2692
+INTU,2014-04-14,68.0743,68.5088,67.5372,68.0653
+INTU,2014-04-15,68.0195,68.6961,67.5372,68.4012
+INTU,2014-04-16,68.7619,69.0956,68.177,68.8924
+INTU,2014-04-17,68.7051,69.3368,68.3274,68.6681
+INTU,2014-04-21,68.7907,69.0956,68.3652,68.6413
+INTU,2014-04-22,69.1944,70.2994,69.0498,69.4205
+INTU,2014-04-23,68.9313,69.3747,68.7011,69.002
+INTU,2014-04-24,69.6417,71.6755,68.6493,68.7907
+INTU,2014-04-25,69.2621,71.5639,69.1614,69.8839
+INTU,2014-04-28,70.3582,70.5057,68.6681,69.28
+INTU,2014-04-29,69.7075,70.3283,69.4305,69.9406
+INTU,2014-04-30,69.5033,70.3483,69.4933,70.2635
+INTU,2014-05-01,70.699,71.2111,69.9596,70.4329
+INTU,2014-05-02,70.6452,70.7259,69.8101,69.839
+INTU,2014-05-05,69.4205,70.149,69.02,70.0971
+INTU,2014-05-06,70.0443,70.2257,69.2342,69.2621
+INTU,2014-05-07,69.1046,69.5679,68.3274,68.9402
+INTU,2014-05-08,68.9402,70.0154,68.4679,69.2142
+INTU,2014-05-09,69.1046,69.8301,68.6681,69.4933
+INTU,2014-05-12,69.7364,70.961,69.6885,70.6033
+INTU,2014-05-13,70.681,70.7628,69.9776,70.2067
+INTU,2014-05-14,69.7643,70.1639,69.4504,69.5591
+INTU,2014-05-15,69.5132,69.9964,68.4012,68.7141
+INTU,2014-05-16,68.7997,70.113,68.4819,70.0443
+INTU,2014-05-19,70.0154,71.5719,69.864,71.4872
+INTU,2014-05-20,71.0418,71.6755,70.6362,71.2779
+INTU,2014-05-21,68.6413,72.7238,68.177,71.8608
+INTU,2014-05-22,71.6366,73.1115,71.5719,72.65
+INTU,2014-05-23,72.8792,74.0211,72.677,73.8259
+INTU,2014-05-27,74.0211,74.6141,73.6664,74.336
+INTU,2014-05-28,74.5104,74.5104,73.3346,73.3536
+INTU,2014-05-29,73.3635,73.9565,73.1871,73.3834
+INTU,2014-05-30,73.6664,73.7053,73.1772,73.5478
+INTU,2014-06-02,73.6396,73.9385,73.2868,73.6764
+INTU,2014-06-03,73.4372,73.7342,73.3346,73.6396
+INTU,2014-06-04,73.3735,73.7252,73.3167,73.5558
+INTU,2014-06-05,73.4662,73.8897,73.1015,73.6116
+INTU,2014-06-06,74.0601,74.2504,73.6256,74.2334
+INTU,2014-06-09,74.1328,74.7805,73.7511,74.0601
+INTU,2014-06-10,73.6963,74.1497,73.0557,73.4293
+INTU,2014-06-11,72.9081,73.4762,72.677,73.4372
+INTU,2014-06-12,73.1672,73.4762,72.9988,73.1961
+INTU,2014-06-13,73.3436,73.5389,73.0367,73.2689
+INTU,2014-06-16,73.0087,73.3834,72.8324,73.1961
+INTU,2014-06-17,72.9759,73.4014,72.9181,73.1313
+INTU,2014-06-18,72.937,73.6864,72.937,73.5828
+INTU,2014-06-19,73.7342,76.051,73.1313,73.5478
+INTU,2014-06-20,73.9485,73.9485,73.1015,73.7432
+INTU,2014-06-23,73.7432,73.9285,73.4372,73.8987
+INTU,2014-06-24,73.9185,75.0675,73.6396,74.7167
+INTU,2014-06-25,74.2434,75.2996,74.2334,75.2478
+INTU,2014-06-26,75.3096,75.3644,74.4018,75.0954
+INTU,2014-06-27,74.8283,75.478,74.7545,75.4312
+INTU,2014-06-30,75.1153,75.3276,74.5862,74.6988
+INTU,2014-07-01,74.8861,75.6445,74.642,75.3893
+INTU,2014-07-02,75.0495,75.5876,74.9937,75.4132
+INTU,2014-07-03,75.3186,76.4865,75.208,76.2762
+INTU,2014-07-07,75.4033,76.0062,74.9519,75.3365
+INTU,2014-07-08,75.5697,75.6743,75.1143,75.4501
+INTU,2014-07-09,75.6355,75.9334,75.0575,75.3644
+INTU,2014-07-10,74.4546,75.0944,74.4348,74.7715
+INTU,2014-07-11,75.0306,75.1004,74.5374,74.7985
+INTU,2014-07-14,75.201,75.8287,74.8363,75.6155
+INTU,2014-07-15,75.6743,75.9782,75.2738,75.469
+INTU,2014-07-16,75.5328,76.1456,75.5009,75.8049
+INTU,2014-07-17,75.4222,75.8875,75.0575,75.1044
+INTU,2014-07-18,75.5418,76.2024,75.1233,76.1656
+INTU,2014-07-21,75.9244,76.1696,75.1532,75.7111
+INTU,2014-07-22,75.9414,77.1212,75.9334,76.3619
+INTU,2014-07-23,76.2124,76.5193,75.9493,76.2712
+INTU,2014-07-24,76.2981,77.2547,76.2314,76.7884
+INTU,2014-07-25,76.5571,77.0196,76.4595,76.8372
+INTU,2014-07-28,76.7146,77.2457,76.4077,77.0276
+INTU,2014-07-29,77.156,77.6254,76.7236,76.874
+INTU,2014-07-30,77.2547,77.6712,76.6977,77.4401
+INTU,2014-07-31,77.186,77.3444,76.1268,76.2124
+INTU,2014-08-01,74.076,76.3718,74.076,74.9021
+INTU,2014-08-04,74.9589,75.4591,74.6221,75.3276
+INTU,2014-08-05,75.2378,75.5797,74.5742,74.7985
+INTU,2014-08-06,74.6699,75.4501,74.4836,75.2738
+INTU,2014-08-07,75.4412,76.0181,74.921,75.1622
+INTU,2014-08-08,75.2478,75.7571,74.8553,75.6643
+INTU,2014-08-11,75.9583,76.4994,75.5886,76.053
+INTU,2014-08-12,75.8965,76.3808,75.6155,76.2712
+INTU,2014-08-13,76.6109,77.7728,76.2512,77.5247
+INTU,2014-08-14,77.6055,77.9881,77.3493,77.9164
+INTU,2014-08-15,78.3349,78.9168,77.2826,77.8396
+INTU,2014-08-18,78.3049,78.7225,78.008,78.4983
+INTU,2014-08-19,78.4146,79.5675,78.4146,79.3911
+INTU,2014-08-20,79.2247,79.4838,78.594,79.2815
+INTU,2014-08-21,79.1699,79.8565,78.7763,79.7837
+INTU,2014-08-22,79.2985,80.7015,76.3419,77.6991
+INTU,2014-08-25,77.3763,77.5785,75.8676,77.0734
+INTU,2014-08-26,77.0833,77.7549,76.8182,76.8372
+INTU,2014-08-27,77.1212,77.166,76.4077,76.8561
+INTU,2014-08-28,76.7884,77.728,76.4326,77.5058
+INTU,2014-08-29,77.7639,77.7639,76.7983,77.3394
+INTU,2014-09-02,77.5686,77.7928,76.9219,77.0544
+INTU,2014-09-03,77.176,77.3305,76.2413,76.3519
+INTU,2014-09-04,77.1032,77.1032,76.2512,76.4795
+INTU,2014-09-05,76.6011,78.0897,76.4595,78.0818
+INTU,2014-09-08,77.6802,78.6418,77.6055,78.2471
+INTU,2014-09-09,77.9592,78.1087,77.4321,77.5865
+INTU,2014-09-10,77.8396,78.7484,77.6573,78.6418
+INTU,2014-09-11,78.4405,79.3722,78.3519,79.1799
+INTU,2014-09-12,78.849,79.1331,77.9392,78.0897
+INTU,2014-09-15,78.0987,78.2851,77.3305,77.747
+INTU,2014-09-16,77.6712,77.9682,77.5865,77.8924
+INTU,2014-09-17,77.737,78.7314,77.719,78.3867
+INTU,2014-09-18,78.5083,79.6622,78.4405,79.6332
+INTU,2014-09-19,80.0767,80.7762,79.8306,80.6287
+INTU,2014-09-22,80.1355,80.4214,78.9935,79.5137
+INTU,2014-09-23,79.6712,80.1643,79.4091,79.419
+INTU,2014-09-24,79.4938,81.1778,79.4091,80.6018
+INTU,2014-09-25,80.2102,80.4214,78.849,78.8889
+INTU,2014-09-26,78.859,80.0767,78.6756,80.0059
+INTU,2014-09-29,79.1331,81.7817,79.0763,81.6132
+INTU,2014-09-30,81.3352,82.5519,81.1967,81.4936
+INTU,2014-10-01,81.2246,81.5564,79.5107,79.701
+INTU,2014-10-02,79.0583,79.437,77.4689,78.584
+INTU,2014-10-03,78.9168,79.4459,78.8222,79.2725
+INTU,2014-10-06,79.4648,79.8306,78.4315,78.7126
+INTU,2014-10-07,78.1276,78.7026,76.6499,76.6767
+INTU,2014-10-08,76.8083,78.2422,76.1258,78.1505
+INTU,2014-10-09,78.0409,78.0409,75.9324,76.2971
+INTU,2014-10-10,76.2872,77.6085,74.7655,74.7655
+INTU,2014-10-13,74.5682,74.9778,73.4712,74.3072
+INTU,2014-10-14,74.8691,75.1761,73.8508,74.0391
+INTU,2014-10-15,73.8418,74.5971,72.7048,74.1408
+INTU,2014-10-16,72.7626,73.9743,72.7527,73.3386
+INTU,2014-10-17,74.4766,75.8846,73.9056,75.5667
+INTU,2014-10-20,75.2788,75.7729,74.7755,75.5757
+INTU,2014-10-21,76.2772,77.7579,75.5946,77.75
+INTU,2014-10-22,77.8686,78.0499,76.4147,76.4316
+INTU,2014-10-23,77.3693,78.2243,76.5273,77.8964
+INTU,2014-10-24,78.4205,79.3064,78.021,79.2327
+INTU,2014-10-27,79.1589,79.8654,78.9915,79.2795
+INTU,2014-10-28,79.6532,80.6138,79.6432,80.5092
+INTU,2014-10-29,80.2122,80.6228,79.681,80.0877
+INTU,2014-10-30,79.9043,81.2017,79.8116,80.9755
+INTU,2014-10-31,82.7482,82.8528,81.7417,82.0766
+INTU,2014-11-03,82.2908,82.8239,81.9481,82.3845
+INTU,2014-11-04,82.1872,82.9704,82.1144,82.4891
+INTU,2014-11-05,82.4234,83.1398,82.263,82.7482
+INTU,2014-11-06,82.8807,83.1756,82.5061,83.1198
+INTU,2014-11-07,83.2773,83.3441,82.6346,82.8239
+INTU,2014-11-10,82.7671,83.932,82.5599,83.8174
+INTU,2014-11-11,83.932,84.779,83.8572,84.5976
+INTU,2014-11-12,84.3326,84.5897,83.4377,83.5823
+INTU,2014-11-13,83.8084,84.3525,83.4577,84.3425
+INTU,2014-11-14,84.2798,84.5967,83.6729,84.5797
+INTU,2014-11-17,84.5976,85.2373,84.3326,84.7979
+INTU,2014-11-18,84.9116,85.5702,84.8079,85.1815
+INTU,2014-11-19,85.054,85.3519,84.5129,85.2543
+INTU,2014-11-20,84.9204,84.9284,84.3127,84.6116
+INTU,2014-11-21,88.9093,88.9881,85.5243,85.5343
+INTU,2014-11-24,85.8084,86.7201,85.5991,86.4241
+INTU,2014-11-25,85.9837,86.9443,85.8272,86.4152
+INTU,2014-11-26,85.7994,86.6604,85.7994,86.0226
+INTU,2014-11-28,86.5178,87.9797,86.4331,87.5432
+INTU,2014-12-01,86.9643,88.5028,86.9543,87.7753
+INTU,2014-12-02,87.8033,87.8989,86.9244,87.0379
+INTU,2014-12-03,86.9543,87.6717,86.748,87.3818
+INTU,2014-12-04,87.1595,87.58,86.7022,87.5432
+INTU,2014-12-05,87.7853,87.7853,86.9244,87.3628
+INTU,2014-12-08,87.1695,87.6618,86.45,87.0619
+INTU,2014-12-09,84.7122,86.7201,84.3525,86.469
+INTU,2014-12-10,86.45,87.1695,85.4007,86.3205
+INTU,2014-12-11,86.8616,87.7186,86.3295,87.0769
+INTU,2014-12-12,84.5897,87.0479,84.5897,85.9568
+INTU,2014-12-15,86.739,87.0121,85.4277,86.4241
+INTU,2014-12-16,86.3554,87.5512,85.7436,85.9
+INTU,2014-12-17,85.8272,86.9154,85.2274,86.6194
+INTU,2014-12-18,86.5428,88.1082,85.8801,88.1082
+INTU,2014-12-19,87.9089,89.3796,87.4964,87.589
+INTU,2014-12-22,88.0793,88.8167,87.7375,88.3064
+INTU,2014-12-23,88.6911,88.9392,88.3015,88.7339
+INTU,2014-12-24,88.8725,88.994,88.2048,88.2148
+INTU,2014-12-26,88.146,88.5506,87.7664,87.8411
+INTU,2014-12-29,87.7375,88.0893,87.4096,87.4376
+INTU,2014-12-30,86.9343,87.6996,86.3953,86.8287
+INTU,2014-12-31,86.8965,87.5602,85.9468,85.9767
+INTU,2015-01-02,85.9937,86.8805,84.2798,85.064
+INTU,2015-01-05,84.212,85.1766,83.6909,84.7212
+INTU,2015-01-06,84.6853,85.054,81.7049,82.1234
+INTU,2015-01-07,82.2718,83.2734,82.1772,82.9286
+INTU,2015-01-08,83.4019,84.758,83.3481,84.0406
+INTU,2015-01-09,84.4811,84.6325,82.1692,82.2718
+INTU,2015-01-12,82.2052,82.5519,80.8819,81.1021
+INTU,2015-01-13,81.5325,83.1578,80.0817,80.7204
+INTU,2015-01-14,79.684,80.6716,79.5685,80.6456
+INTU,2015-01-15,80.571,81.0293,79.3921,79.5685
+INTU,2015-01-16,79.4469,80.8439,79.2615,80.824
+INTU,2015-01-20,81.414,82.2718,80.5908,81.7607
+INTU,2015-01-21,80.3577,82.233,80.3577,80.8051
+INTU,2015-01-22,81.0921,83.4816,80.6806,83.0422
+INTU,2015-01-23,83.6031,84.2768,83.1428,83.6321
+INTU,2015-01-26,83.6679,83.8124,82.9066,83.5763
+INTU,2015-01-27,82.4821,83.7038,81.8345,82.7203
+INTU,2015-01-28,83.5285,83.7297,81.8255,81.8345
+INTU,2015-01-29,81.6641,83.0422,81.405,82.7203
+INTU,2015-01-30,82.263,82.7691,81.11,81.1987
+INTU,2015-02-02,81.8435,83.099,80.2162,82.5609
+INTU,2015-02-03,82.806,84.6564,82.806,84.6375
+INTU,2015-02-04,84.0974,85.2363,83.9858,84.6744
+INTU,2015-02-05,84.6106,85.8552,84.3585,85.7734
+INTU,2015-02-06,84.787,85.2463,81.674,82.1424
+INTU,2015-02-09,81.9939,83.1528,81.3382,82.1513
+INTU,2015-02-10,82.7303,83.4895,82.4054,83.366
+INTU,2015-02-11,83.5853,83.9658,82.8159,83.0422
+INTU,2015-02-12,83.4019,83.8812,82.9335,83.6031
+INTU,2015-02-13,83.8224,84.4323,83.6589,84.4043
+INTU,2015-02-17,84.2568,84.4521,83.7128,84.2568
+INTU,2015-02-18,84.1712,84.4421,83.2913,83.946
+INTU,2015-02-19,83.9091,85.3419,83.4895,85.2095
+INTU,2015-02-20,88.7629,90.6163,88.0045,90.4559
+INTU,2015-02-23,90.4559,90.4559,89.7175,90.0991
+INTU,2015-02-24,89.9815,91.1284,89.7175,91.0676
+INTU,2015-02-25,90.8774,91.7363,90.7368,91.3188
+INTU,2015-02-26,91.2141,91.7164,90.98,91.3557
+INTU,2015-02-27,91.0547,91.5709,90.8315,91.3088
+INTU,2015-03-02,91.242,92.2993,90.9421,92.2903
+INTU,2015-03-03,91.6725,92.1697,91.2799,91.6536
+INTU,2015-03-04,91.0996,91.7164,90.6063,91.1384
+INTU,2015-03-05,91.261,91.822,90.5575,91.7642
+INTU,2015-03-06,91.3188,91.8958,90.8415,91.0996
+INTU,2015-03-09,91.1872,91.5619,90.6352,91.3188
+INTU,2015-03-10,90.0632,90.6631,89.2013,89.2112
+INTU,2015-03-11,89.257,89.8968,88.8535,89.0169
+INTU,2015-03-12,89.2212,90.4747,89.0727,90.419
+INTU,2015-03-13,90.0991,91.6436,90.0822,91.4383
+INTU,2015-03-16,91.7452,93.2897,91.4653,92.945
+INTU,2015-03-17,92.3521,92.945,92.0372,92.5713
+INTU,2015-03-18,92.2634,94.1437,92.0651,93.4542
+INTU,2015-03-19,93.3406,93.8787,93.3147,93.3147
+INTU,2015-03-20,93.9155,94.351,93.6644,93.9255
+INTU,2015-03-23,94.3311,94.3311,93.5798,93.6466
+INTU,2015-03-24,93.7102,94.2005,93.2349,93.2439
+INTU,2015-03-25,93.1961,93.2439,90.998,91.0178
+INTU,2015-03-26,90.4747,91.2799,90.0822,90.6631
+INTU,2015-03-27,90.3931,90.99,89.8181,90.7737
+INTU,2015-03-30,91.4653,92.3521,91.4653,91.8668
+INTU,2015-03-31,91.0348,92.2445,90.6811,90.6811
+INTU,2015-04-01,90.5475,91.3725,90.0194,91.3557
+INTU,2015-04-02,91.3636,92.3183,91.0448,92.1239
+INTU,2015-04-06,91.1384,92.378,90.6451,91.5121
+INTU,2015-04-07,91.8578,92.2345,91.0178,91.0448
+INTU,2015-04-08,90.97,92.1997,90.97,91.815
+INTU,2015-04-09,91.7762,92.2664,91.2241,91.82
+INTU,2015-04-10,91.7383,92.931,91.4841,92.7238
+INTU,2015-04-13,92.0402,92.9968,91.7851,91.7851
+INTU,2015-04-14,91.3735,92.0034,91.0448,91.7762
+INTU,2015-04-15,92.2664,92.5085,91.7184,91.8498
+INTU,2015-04-16,91.1962,91.4115,90.8674,91.3197
+INTU,2015-04-17,90.4917,90.6801,89.3866,89.6198
+INTU,2015-04-20,90.3911,91.0996,90.0622,90.6243
+INTU,2015-04-21,90.6701,91.9166,90.6701,91.1773
+INTU,2015-04-22,92.4019,93.9993,92.3551,93.9155
+INTU,2015-04-23,93.5986,95.5906,93.3505,95.1283
+INTU,2015-04-24,95.5557,95.5557,94.2185,94.9289
+INTU,2015-04-27,95.1482,95.5806,94.7097,95.2747
+INTU,2015-04-28,94.8233,95.7799,94.5454,95.3236
+INTU,2015-04-29,94.634,95.7141,94.5174,94.8811
+INTU,2015-04-30,94.4506,95.3724,93.5887,94.0759
+INTU,2015-05-01,94.0759,94.5752,93.8119,94.3211
+INTU,2015-05-04,94.3131,95.3434,94.0939,94.9847
+INTU,2015-05-05,94.5174,95.1283,93.6466,93.774
+INTU,2015-05-06,94.1229,94.1737,92.8454,93.3316
+INTU,2015-05-07,93.501,94.1637,93.2021,93.8308
+INTU,2015-05-08,94.9847,96.6667,94.5074,96.34
+INTU,2015-05-11,96.0041,96.5163,95.7899,95.9274
+INTU,2015-05-12,95.497,96.331,94.7187,95.8687
+INTU,2015-05-13,95.5268,96.3499,95.0296,95.8497
+INTU,2015-05-14,96.4774,97.3743,96.0898,97.3444
+INTU,2015-05-15,97.444,97.7519,95.7799,95.9373
+INTU,2015-05-18,95.6952,96.1486,95.2269,95.9473
+INTU,2015-05-19,96.1974,97.3344,96.1974,96.8223
+INTU,2015-05-20,97.171,97.4022,96.3598,96.9259
+INTU,2015-05-21,97.153,98.2232,96.7734,97.6841
+INTU,2015-05-22,98.7812,102.416,98.7812,100.085
+INTU,2015-05-26,98.9666,99.6064,97.5038,98.1634
+INTU,2015-05-27,98.2721,98.8898,97.8346,98.6438
+INTU,2015-05-28,98.2322,98.6667,97.991,98.5441
+INTU,2015-05-29,98.4155,98.4653,97.0644,97.6742
+INTU,2015-06-01,98.3309,100.284,97.6135,99.7658
+INTU,2015-06-02,99.141,100.175,98.7065,99.5665
+INTU,2015-06-03,99.5864,100.155,99.131,100.155
+INTU,2015-06-04,99.9751,100.195,98.5053,98.88
+INTU,2015-06-05,98.1634,99.5167,98.1634,99.0114
+INTU,2015-06-08,98.7812,99.1779,97.9612,98.001
+INTU,2015-06-09,97.9512,98.3857,97.4251,98.1356
+INTU,2015-06-10,98.7065,101.131,98.4653,100.783
+INTU,2015-06-11,101.181,101.201,99.148,99.2077
+INTU,2015-06-12,98.5143,98.9666,97.9712,98.2133
+INTU,2015-06-15,97.5935,97.5935,96.2174,96.6229
+INTU,2015-06-16,96.7147,97.5237,96.3598,97.2577
+INTU,2015-06-17,97.3922,97.8346,96.7635,97.3643
+INTU,2015-06-18,97.2756,98.036,97.153,97.8934
+INTU,2015-06-19,97.6035,98.2422,97.2288,97.8247
+INTU,2015-06-22,98.4853,98.9965,97.0744,98.9168
+INTU,2015-06-23,99.0513,99.0613,97.7519,98.2422
+INTU,2015-06-24,97.8436,98.2521,96.5552,96.6229
+INTU,2015-06-25,96.9069,97.7041,96.4964,97.1342
+INTU,2015-06-26,97.1342,97.5038,95.9473,96.7923
+INTU,2015-06-29,95.8099,96.2432,94.5454,94.7287
+INTU,2015-06-30,95.196,95.5168,94.4776,94.4876
+INTU,2015-07-01,95.3136,95.9852,94.4974,95.2946
+INTU,2015-07-02,95.6683,95.6683,94.351,95.0983
+INTU,2015-07-06,94.0391,95.5996,93.8787,95.5637
+INTU,2015-07-07,95.3924,97.2378,94.7865,97.1142
+INTU,2015-07-08,95.7699,97.8934,95.7699,97.2088
+INTU,2015-07-09,98.1934,98.7812,97.3045,97.3543
+INTU,2015-07-10,98.6438,98.6438,97.3743,98.1056
+INTU,2015-07-13,99.0214,99.6761,98.6966,99.0812
+INTU,2015-07-14,99.1579,99.716,98.88,99.4469
+INTU,2015-07-15,99.6562,100.215,99.3074,99.9352
+INTU,2015-07-16,100.841,101.609,100.443,101.599
+INTU,2015-07-17,101.659,101.699,100.135,100.343
+INTU,2015-07-20,100.393,100.733,100.075,100.205
+INTU,2015-07-21,99.8952,100.713,99.6662,99.7558
+INTU,2015-07-22,99.7658,100.683,99.7658,100.293
+INTU,2015-07-23,100.443,101.39,100.105,100.813
+INTU,2015-07-24,101.071,101.321,100.075,100.264
+INTU,2015-07-27,99.726,100.075,98.4853,98.6966
+INTU,2015-07-28,98.7255,99.3373,97.4341,99.2775
+INTU,2015-07-29,99.0114,99.3671,98.1634,99.1579
+INTU,2015-07-30,98.6438,99.6662,97.7429,99.3671
+INTU,2015-07-31,99.8952,100.075,99.0513,99.3971
+INTU,2015-08-03,98.3857,99.4071,98.0558,98.7354
+INTU,2015-08-04,98.9068,99.4469,98.6667,99.2277
+INTU,2015-08-05,99.6462,101.261,99.6462,100.353
+INTU,2015-08-06,100.553,100.991,97.8008,97.9223
+INTU,2015-08-07,97.8008,99.0912,97.2288,99.0912
+INTU,2015-08-10,96.887,98.6866,95.8687,98.6866
+INTU,2015-08-11,97.4739,98.3857,96.877,98.3508
+INTU,2015-08-12,97.7719,98.7653,96.9069,98.4355
+INTU,2015-08-13,98.7165,99.0054,97.5337,98.6039
+INTU,2015-08-14,98.2821,99.7956,98.1734,99.2575
+INTU,2015-08-17,98.871,99.3971,98.2322,99.1978
+INTU,2015-08-18,99.6462,100.333,99.148,99.3473
+INTU,2015-08-19,100.075,100.633,98.4853,99.8753
+INTU,2015-08-20,98.9368,99.2575,96.5452,96.7435
+INTU,2015-08-21,85.5851,87.4106,79.9969,83.915
+INTU,2015-08-24,77.3663,82.241,76.031,79.1899
+INTU,2015-08-25,81.5096,81.6302,74.8463,75.0685
+INTU,2015-08-26,77.74,79.0304,75.9434,78.2851
+INTU,2015-08-27,79.3184,81.4268,78.6059,81.399
+INTU,2015-08-28,79.9312,82.3456,79.9212,81.0303
+INTU,2015-08-31,80.3278,80.7951,79.3752,80.5988
+INTU,2015-09-01,78.3439,80.0677,78.1067,79.0493
+INTU,2015-09-02,80.54,80.7951,79.0115,80.6716
+INTU,2015-09-03,80.7204,81.7447,80.3557,80.8729
+INTU,2015-09-04,79.5356,80.6626,79.0573,80.0159
+INTU,2015-09-08,81.4368,82.516,80.3736,82.4702
+INTU,2015-09-09,82.5061,83.0242,81.122,81.4368
+INTU,2015-09-10,81.7747,83.5325,81.2824,82.9953
+INTU,2015-09-11,82.2032,84.0376,81.9131,83.943
+INTU,2015-09-14,83.6988,84.1512,82.9654,83.4856
+INTU,2015-09-15,83.7726,84.3755,83.0521,83.645
+INTU,2015-09-16,83.7895,84.226,82.7113,84.0944
+INTU,2015-09-17,81.678,82.1204,80.1584,80.6178
+INTU,2015-09-18,79.6004,81.0203,79.2915,80.3557
+INTU,2015-09-21,80.4075,82.0557,80.0507,81.5923
+INTU,2015-09-22,80.28,81.9999,80.271,81.6302
+INTU,2015-09-23,81.2634,83.0621,81.122,82.3277
+INTU,2015-09-24,81.6112,83.1158,81.4468,82.5808
+INTU,2015-09-25,83.3521,84.207,82.1852,82.5987
+INTU,2015-09-28,81.952,82.6465,81.0203,81.0393
+INTU,2015-09-29,81.0014,81.9431,80.7104,81.6112
+INTU,2015-09-30,82.4881,83.4935,81.8733,83.4158
+INTU,2015-10-01,83.3331,84.3286,82.5519,83.5225
+INTU,2015-10-02,81.9899,84.1692,80.4643,84.1233
+INTU,2015-10-05,84.5967,86.0026,84.0844,85.8252
+INTU,2015-10-06,85.7306,86.6504,85.1168,85.3559
+INTU,2015-10-07,85.7216,86.2727,84.1941,85.7814
+INTU,2015-10-08,85.5393,87.1535,84.8726,87.032
+INTU,2015-10-09,87.0709,87.9507,87.032,87.4166
+INTU,2015-10-12,87.4256,88.144,86.4301,87.9029
+INTU,2015-10-13,87.1905,87.8929,86.0615,86.1551
+INTU,2015-10-14,86.1013,86.8895,85.2573,85.2573
+INTU,2015-10-15,85.8642,87.2103,85.6439,87.1635
+INTU,2015-10-16,87.0997,88.448,85.9777,88.2856
+INTU,2015-10-19,88.2028,89.0129,87.2203,88.72
+INTU,2015-10-20,88.5426,89.3438,88.5426,88.9263
+INTU,2015-10-21,89.4932,89.571,88.0375,88.5237
+INTU,2015-10-22,89.0518,91.7552,88.9851,91.3427
+INTU,2015-10-23,92.0034,92.4149,90.6461,92.3581
+INTU,2015-10-26,92.5394,93.3575,92.0791,92.1458
+INTU,2015-10-27,92.089,92.6351,91.6167,92.4437
+INTU,2015-10-28,92.7088,92.7956,91.7452,92.4049
+INTU,2015-10-29,92.3232,92.673,92.0133,92.1827
+INTU,2015-10-30,92.3651,92.5295,91.804,91.8778
+INTU,2015-11-02,92.4637,92.6062,91.823,91.9545
+INTU,2015-11-03,91.6257,92.3849,91.5211,92.1458
+INTU,2015-11-04,92.1548,93.501,91.4713,93.2201
+INTU,2015-11-05,93.5598,93.8308,91.8588,92.2086
+INTU,2015-11-06,92.2185,92.927,91.5978,92.682
+INTU,2015-11-09,92.5873,92.6112,91.239,91.9545
+INTU,2015-11-10,91.8878,93.3297,91.5011,93.2479
+INTU,2015-11-11,93.7561,94.9001,93.1543,93.7292
+INTU,2015-11-12,93.521,94.1039,92.4149,92.4637
+INTU,2015-11-13,92.4437,93.0675,90.7757,91.0298
+INTU,2015-11-16,91.3696,92.0133,90.5097,91.3795
+INTU,2015-11-17,91.0956,91.9066,90.5774,90.9362
+INTU,2015-11-18,91.0298,91.3696,90.1698,91.1145
+INTU,2015-11-19,91.4075,92.1179,90.3362,91.8678
+INTU,2015-11-20,100.205,101.859,95.4122,97.3145
+INTU,2015-11-23,96.6767,97.9223,95.1671,95.2847
+INTU,2015-11-24,94.341,95.0107,92.1548,94.0759
+INTU,2015-11-25,94.2872,95.1283,93.7661,94.1637
+INTU,2015-11-27,94.3898,95.0197,93.9743,94.4776
+INTU,2015-11-30,94.6619,95.0197,93.3675,94.4876
+INTU,2015-12-01,95.196,96.7335,94.8811,95.9852
+INTU,2015-12-02,95.5637,95.9951,93.6076,93.8308
+INTU,2015-12-03,93.793,94.2185,90.4737,90.8893
+INTU,2015-12-04,92.3581,93.2299,91.2201,93.0108
+INTU,2015-12-07,93.0955,93.3755,92.645,93.2001
+INTU,2015-12-08,92.2485,93.3575,91.9456,92.7188
+INTU,2015-12-09,92.5215,94.0092,91.7941,92.1548
+INTU,2015-12-10,92.4338,92.927,91.4363,91.4623
+INTU,2015-12-11,90.4,91.3895,90.3921,90.6461
+INTU,2015-12-14,90.8704,91.4075,89.5221,90.8136
+INTU,2015-12-15,91.9166,93.7003,91.3696,92.3949
+INTU,2015-12-16,92.8504,93.491,91.4713,93.4034
+INTU,2015-12-17,93.6544,94.2962,92.2953,92.2953
+INTU,2015-12-18,91.6625,92.0791,89.4544,90.123
+INTU,2015-12-21,90.5475,91.1822,89.286,90.2286
+INTU,2015-12-22,90.974,91.7263,90.105,91.6725
+INTU,2015-12-23,92.1907,92.6162,91.7164,92.4149
+INTU,2015-12-24,92.3232,92.4727,91.7552,92.0302
+INTU,2015-12-28,91.5699,92.655,91.3985,92.6251
+INTU,2015-12-29,93.0108,94.2962,93.0108,93.6814
+INTU,2015-12-30,93.4632,93.7472,92.6251,92.682
+INTU,2015-12-31,92.2575,92.7288,90.984,91.0018
+INTU,2016-01-04,88.8217,89.4833,87.8341,89.004
+INTU,2016-01-05,89.9098,90.6461,89.1914,90.4827
+INTU,2016-01-06,89.0518,90.984,88.7927,90.8046
+INTU,2016-01-07,89.3936,91.2161,88.2038,89.3408
+INTU,2016-01-08,89.8091,90.8136,87.9935,88.1072
+INTU,2016-01-11,88.7499,89.1694,88.1072,88.9203
+INTU,2016-01-12,89.5769,90.0214,88.5058,89.7245
+INTU,2016-01-13,89.9736,90.4349,86.6234,86.745
+INTU,2016-01-14,87.324,90.3143,86.2159,89.2252
+INTU,2016-01-15,86.4919,87.9129,85.6858,86.5457
+INTU,2016-01-19,87.8242,88.1072,85.1736,85.9718
+INTU,2016-01-20,84.6923,87.8631,83.8692,87.0211
+INTU,2016-01-21,87.7883,88.6124,86.2827,86.9851
+INTU,2016-01-22,88.0384,88.9203,87.2183,88.5546
+INTU,2016-01-25,88.42,88.6024,86.6414,86.7739
+INTU,2016-01-26,86.9752,87.7006,86.1143,87.6368
+INTU,2016-01-27,87.4156,88.2218,85.5602,85.8582
+INTU,2016-01-28,86.7739,87.2373,85.8024,87.0539
+INTU,2016-01-29,87.7106,90.4628,87.1157,90.3432
+INTU,2016-02-01,90.131,91.7293,89.261,91.1643
+INTU,2016-02-02,90.1588,90.4917,88.8904,89.0638
+INTU,2016-02-03,89.8679,91.2032,88.9203,90.7109
+INTU,2016-02-04,90.6053,91.6924,89.7245,91.5231
+INTU,2016-02-05,90.8992,91.0498,86.3105,86.8317
+INTU,2016-02-08,85.9987,86.3006,84.0794,85.9887
+INTU,2016-02-09,85.2125,87.1615,84.6544,85.2593
+INTU,2016-02-10,86.3474,87.4156,85.0929,85.3869
+INTU,2016-02-11,83.4049,87.0977,83.4049,86.472
+INTU,2016-02-12,87.9517,89.5849,86.5557,89.4504
+INTU,2016-02-16,88.6413,90.6352,88.6223,90.2068
+INTU,2016-02-17,90.6451,93.3465,90.2566,93.0456
+INTU,2016-02-18,92.5075,93.3277,90.9042,91.26
+INTU,2016-02-19,91.3078,92.3351,90.1588,91.9406
+INTU,2016-02-22,92.8752,93.3745,91.7582,92.943
+INTU,2016-02-23,92.2723,92.8204,91.0398,92.103
+INTU,2016-02-24,91.1444,93.6366,90.2566,93.49
+INTU,2016-02-25,93.7472,94.7466,92.651,94.6619
+INTU,2016-02-26,95.468,95.5557,89.0169,90.5765
+INTU,2016-02-29,90.2166,92.0631,89.8291,91.4195
+INTU,2016-03-01,92.3899,93.52,91.3626,93.52
+INTU,2016-03-02,93.2081,94.2573,92.7626,93.3017
+INTU,2016-03-03,92.7626,93.1623,91.1832,92.4289
+INTU,2016-03-04,92.8114,93.8976,91.807,93.8308
+INTU,2016-03-07,92.8474,94.361,92.3133,94.0102
+INTU,2016-03-08,93.3107,94.8323,93.0835,93.9066
+INTU,2016-03-09,94.0201,94.6041,93.5638,94.0949
+INTU,2016-03-10,94.1737,94.8522,91.6197,92.7248
+INTU,2016-03-11,93.4422,94.8622,92.7526,94.5552
+INTU,2016-03-14,94.2285,94.7566,93.8508,94.0581
+INTU,2016-03-15,93.783,94.3062,93.3745,93.9644
+INTU,2016-03-16,94.0301,95.1083,93.4024,94.8711
+INTU,2016-03-17,94.7008,95.7501,94.2185,95.3924
+INTU,2016-03-18,95.8587,96.7635,94.624,96.4964
+INTU,2016-03-21,95.9772,96.4964,95.487,96.4964
+INTU,2016-03-22,96.1785,96.9657,95.8099,96.6319
+INTU,2016-03-23,96.1785,96.5353,95.6085,96.2074
+INTU,2016-03-24,95.8975,96.605,95.2568,96.3798
+INTU,2016-03-28,96.3698,96.7734,96.053,96.5353
+INTU,2016-03-29,96.0998,97.3643,95.7331,97.0146
+INTU,2016-03-30,97.4341,97.8147,96.9558,97.6135
+INTU,2016-03-31,97.19,98.861,96.9259,98.4056
+INTU,2016-04-01,98.1734,99.1111,97.9323,99.0214
+INTU,2016-04-04,99.2277,99.5665,98.9766,99.2775
+INTU,2016-04-05,98.7912,99.1779,98.1834,98.302
+INTU,2016-04-06,98.3209,99.6064,98.011,99.4269
+INTU,2016-04-07,98.9766,99.0712,97.3643,97.8834
+INTU,2016-04-08,98.5441,98.7713,97.6453,98.0858
+INTU,2016-04-11,98.7255,98.7255,97.0345,97.3444
+INTU,2016-04-12,97.3643,97.8147,96.6149,97.4341
+INTU,2016-04-13,97.6941,98.2521,97.4341,98.026
+INTU,2016-04-14,98.6438,98.7255,97.5437,97.6553
+INTU,2016-04-15,97.8834,98.3508,96.8421,97.5537
+INTU,2016-04-18,97.2846,98.6766,97.0843,98.4853
+INTU,2016-04-19,98.7554,98.9866,97.8147,98.6039
+INTU,2016-04-20,98.8968,99.141,98.2521,98.4355
+INTU,2016-04-21,98.4355,98.6139,97.0146,97.0345
+INTU,2016-04-22,96.7923,97.171,95.5996,97.0644
+INTU,2016-04-25,96.897,97.3145,96.6578,97.0942
+INTU,2016-04-26,99.2077,99.5864,97.8346,98.6039
+INTU,2016-04-27,98.6438,99.1011,97.3045,98.2322
+INTU,2016-04-28,97.3822,97.5337,95.8785,96.1686
+INTU,2016-04-29,95.3335,95.8975,94.1089,95.7231
+INTU,2016-05-02,96.1974,97.0644,95.468,96.9458
+INTU,2016-05-03,96.2264,96.6667,95.5458,96.1974
+INTU,2016-05-04,95.8397,96.053,94.4876,94.7665
+INTU,2016-05-05,95.0107,96.1386,94.8711,95.2568
+INTU,2016-05-06,94.4586,96.035,94.1577,95.8497
+INTU,2016-05-09,96.1586,97.153,95.9852,96.4466
+INTU,2016-05-10,96.9358,97.5735,96.2334,97.5237
+INTU,2016-05-11,97.5137,98.2232,96.9657,97.0544
+INTU,2016-05-12,97.144,97.7719,96.0151,96.9458
+INTU,2016-05-13,96.8671,97.8834,96.7635,96.7833
+INTU,2016-05-16,96.9846,99.1579,96.8421,98.4255
+INTU,2016-05-17,98.2232,98.3109,96.6489,96.897
+INTU,2016-05-18,96.9558,97.8247,96.5851,97.4251
+INTU,2016-05-19,96.5452,97.1998,95.5637,96.2174
+INTU,2016-05-20,96.6578,98.2821,96.3798,97.7429
+INTU,2016-05-23,98.3409,99.6263,98.2521,99.2377
+INTU,2016-05-24,99.726,101.948,99.6761,101.819
+INTU,2016-05-25,97.7429,100.493,96.5851,99.6064
+INTU,2016-05-26,99.5864,102.227,99.4768,101.341
+INTU,2016-05-27,101.799,102.406,101.35,102.367
+INTU,2016-05-31,102.466,103.114,100.453,101.171
+INTU,2016-06-01,100.403,101.948,100.185,101.709
+INTU,2016-06-02,101.44,102.695,101.021,102.576
+INTU,2016-06-03,102.097,102.247,101.231,101.938
+INTU,2016-06-06,101.869,102.835,101.589,102.586
+INTU,2016-06-07,102.745,103.373,102.685,102.895
+INTU,2016-06-08,103.124,103.283,101.829,101.918
+INTU,2016-06-09,101.589,102.067,101.211,102.008
+INTU,2016-06-10,100.403,101.669,100.323,100.971
+INTU,2016-06-13,100.145,101.479,100.145,100.215
+INTU,2016-06-14,99.8853,100.981,99.3971,100.763
+INTU,2016-06-15,101.301,101.4,100.673,100.822
+INTU,2016-06-16,100.393,101.221,99.8254,101.011
+INTU,2016-06-17,100.822,100.961,99.3373,99.9452
+INTU,2016-06-20,100.871,102.227,100.593,101.859
+INTU,2016-06-21,102.117,102.685,101.619,102.377
+INTU,2016-06-22,102.247,102.367,100.911,100.981
+INTU,2016-06-23,102.496,103.373,101.629,103.373
+INTU,2016-06-24,98.5441,101.001,98.302,99.9152
+INTU,2016-06-27,98.8898,99.4269,97.7429,98.8311
+INTU,2016-06-28,99.7858,100.603,99.3373,100.543
+INTU,2016-06-29,101.121,103.742,101.121,103.662
+INTU,2016-06-30,103.742,106.064,103.512,105.894
+INTU,2016-07-01,106.014,106.701,105.635,106.173
+INTU,2016-07-05,105.794,107.199,105.546,106.95
+INTU,2016-07-06,106.292,107.498,106.133,107.459
+INTU,2016-07-07,107.369,108.395,107.07,108.385
+INTU,2016-07-08,109.381,110.358,108.415,109.86
+INTU,2016-07-11,110.378,110.727,109.731,109.979
+INTU,2016-07-12,110.777,111.036,109.879,110.667
+INTU,2016-07-13,111.255,111.265,110.239,110.249
+INTU,2016-07-14,110.847,111.175,109.989,110.717
+INTU,2016-07-15,110.906,110.906,108.853,109.361
+INTU,2016-07-18,109.272,110.089,108.943,109.631
+INTU,2016-07-19,109.451,109.87,108.953,109.173
+INTU,2016-07-20,107.259,109.671,107.199,109.183
+INTU,2016-07-21,108.873,108.883,107.189,107.638
+INTU,2016-07-22,108.037,108.744,107.468,108.485
+INTU,2016-07-25,108.405,108.465,107.907,108.385
+INTU,2016-07-26,108.555,109.013,107.648,108.066
+INTU,2016-07-27,108.037,108.037,106.542,107.04
+INTU,2016-07-28,107.14,107.478,105.994,106.572
+INTU,2016-07-29,106.731,106.731,105.028,105.566
+INTU,2016-08-01,105.994,106.312,104.638,105.376
+INTU,2016-08-02,105.146,105.246,103.403,103.881
+INTU,2016-08-03,103.582,104.499,103.552,104.469
+INTU,2016-08-04,104.808,105.246,104.35,104.538
+INTU,2016-08-05,104.688,106.442,104.688,106.054
+INTU,2016-08-08,106.352,106.95,106.054,106.552
+INTU,2016-08-09,106.572,107.239,106.352,106.651
+INTU,2016-08-10,106.651,107.498,106.612,107.339
+INTU,2016-08-11,107.389,108.017,106.99,107.608
+INTU,2016-08-12,107.07,107.399,106.382,106.612
+INTU,2016-08-15,107.03,108.485,106.422,107.767
+INTU,2016-08-16,107.498,107.498,106.92,106.98
+INTU,2016-08-17,107.269,107.478,106.542,107.219
+INTU,2016-08-18,107.02,107.618,106.522,107.04
+INTU,2016-08-19,107.09,107.638,106.681,107.279
+INTU,2016-08-22,107.219,107.847,106.831,107.04
+INTU,2016-08-23,107.698,108.435,107.0,108.275
+INTU,2016-08-24,103.104,104.968,102.725,104.489
+INTU,2016-08-25,104.588,105.476,104.22,104.638
+INTU,2016-08-26,104.42,105.615,104.31,104.958
+INTU,2016-08-29,105.038,105.714,105.038,105.376
+INTU,2016-08-30,105.336,105.734,104.748,105.724
+INTU,2016-08-31,105.684,106.113,105.266,106.024
+INTU,2016-09-01,105.854,106.861,105.466,106.851
+INTU,2016-09-02,107.389,107.568,106.014,106.602
+INTU,2016-09-06,106.422,106.592,105.038,105.934
+INTU,2016-09-07,106.014,106.502,105.536,106.502
+INTU,2016-09-08,106.014,106.512,105.446,105.546
+INTU,2016-09-09,104.558,105.086,103.901,103.911
+INTU,2016-09-12,103.602,104.558,103.054,104.19
+INTU,2016-09-13,101.869,102.944,101.131,101.489
+INTU,2016-09-14,101.759,102.915,101.509,102.835
+INTU,2016-09-15,102.865,104.608,102.397,104.39
+INTU,2016-09-16,104.07,104.13,102.885,103.662
+INTU,2016-09-19,104.07,104.608,103.632,103.652
+INTU,2016-09-20,104.39,104.489,103.393,103.642
+INTU,2016-09-21,104.17,105.576,103.592,105.386
+INTU,2016-09-22,105.714,106.054,105.216,105.376
+INTU,2016-09-23,104.808,105.156,103.921,104.538
+INTU,2016-09-26,103.852,104.14,103.303,103.652
+INTU,2016-09-27,103.592,105.056,103.303,104.748
+INTU,2016-09-28,104.668,104.938,104.04,104.818
+INTU,2016-09-29,104.42,105.066,103.612,103.971
+INTU,2016-09-30,104.18,104.968,103.871,104.648
+INTU,2016-10-03,104.469,104.758,103.592,103.822
+INTU,2016-10-04,104.1,104.558,103.572,104.02
+INTU,2016-10-05,104.718,104.748,103.552,103.632
+INTU,2016-10-06,103.433,103.951,103.014,103.842
+INTU,2016-10-07,103.991,103.991,102.028,102.526
+INTU,2016-10-10,103.522,103.842,103.184,103.214
+INTU,2016-10-11,103.144,103.283,101.659,102.087
+INTU,2016-10-12,102.057,103.084,101.529,102.606
+INTU,2016-10-13,101.908,102.397,101.629,101.908
+INTU,2016-10-14,102.626,103.234,102.038,102.087
+INTU,2016-10-17,102.047,102.626,101.749,101.978
+INTU,2016-10-18,103.034,103.802,102.177,102.247
+INTU,2016-10-19,102.885,103.602,102.247,103.253
+INTU,2016-10-20,103.064,103.373,102.397,102.964
+INTU,2016-10-21,102.775,103.891,102.177,103.502
+INTU,2016-10-24,104.21,104.968,103.802,104.598
+INTU,2016-10-25,104.618,104.788,103.154,103.373
+INTU,2016-10-26,103.263,103.552,102.735,102.885
+INTU,2016-10-27,103.413,103.542,102.307,102.397
+INTU,2016-10-28,102.576,103.662,102.436,103.234
+INTU,2016-10-31,103.722,104.14,103.343,103.742
+INTU,2016-11-01,104.02,104.18,101.749,102.466
+INTU,2016-11-02,102.486,102.705,101.151,101.321
+INTU,2016-11-03,103.443,103.443,100.633,100.753
+INTU,2016-11-04,99.8056,101.469,99.7558,100.443
+INTU,2016-11-07,101.719,103.054,101.489,102.964
+INTU,2016-11-08,103.014,103.931,102.446,103.403
+INTU,2016-11-09,99.4768,104.548,98.4953,104.34
+INTU,2016-11-10,104.578,105.536,102.277,104.22
+INTU,2016-11-11,103.991,106.402,103.702,106.272
+INTU,2016-11-14,106.382,106.92,104.898,104.988
+INTU,2016-11-15,105.416,106.691,105.186,105.824
+INTU,2016-11-16,105.754,105.944,104.938,105.784
+INTU,2016-11-17,105.734,108.605,105.186,108.575
+INTU,2016-11-18,108.515,111.275,108.415,110.667
+INTU,2016-11-21,109.959,110.667,109.431,110.358
+INTU,2016-11-22,110.926,111.315,110.309,111.095
+INTU,2016-11-23,110.996,111.046,110.239,110.507
+INTU,2016-11-25,110.587,110.857,110.029,110.757
+INTU,2016-11-28,110.587,111.165,109.989,110.398
+INTU,2016-11-29,110.229,111.285,110.029,110.847
+INTU,2016-11-30,110.847,110.936,108.455,108.465
+INTU,2016-12-01,108.565,108.953,107.229,108.156
+INTU,2016-12-02,108.047,108.595,107.08,108.057
+INTU,2016-12-05,108.684,110.269,106.362,109.631
+INTU,2016-12-06,109.531,109.601,108.475,109.272
+INTU,2016-12-07,109.073,111.295,108.973,111.265
+INTU,2016-12-08,111.095,112.341,110.817,112.281
+INTU,2016-12-09,112.192,112.252,111.325,111.634
+INTU,2016-12-12,111.285,111.614,110.219,110.717
+INTU,2016-12-13,110.867,113.148,110.737,112.391
+INTU,2016-12-14,112.63,113.228,112.162,112.281
+INTU,2016-12-15,112.311,112.78,111.773,112.381
+INTU,2016-12-16,112.87,112.87,111.404,111.932
+INTU,2016-12-19,111.793,113.188,111.703,112.74
+INTU,2016-12-20,113.198,113.198,112.281,112.979
+INTU,2016-12-21,112.87,112.959,112.012,112.291
+INTU,2016-12-22,111.903,112.062,110.946,111.564
+INTU,2016-12-23,111.644,112.062,111.255,111.574
+INTU,2016-12-27,111.982,112.53,111.275,111.554
+INTU,2016-12-28,111.534,111.544,109.909,110.159
+INTU,2016-12-29,110.109,110.537,109.551,109.661
+INTU,2016-12-30,110.029,110.448,108.325,109.351
+INTU,2017-01-03,109.093,110.009,108.853,109.491
+INTU,2017-01-04,109.451,110.319,109.053,109.721
+INTU,2017-01-05,109.521,110.428,109.243,110.378
+INTU,2017-01-06,110.627,111.992,110.229,111.823
+INTU,2017-01-09,111.853,111.942,110.817,111.504
+INTU,2017-01-10,111.434,111.624,110.289,111.115
+INTU,2017-01-11,111.105,111.683,110.507,111.375
+INTU,2017-01-12,111.245,112.112,110.398,112.002
+INTU,2017-01-13,111.992,112.232,111.504,112.062
+INTU,2017-01-17,111.923,112.272,110.617,111.095
+INTU,2017-01-18,111.594,111.833,110.657,110.817
+INTU,2017-01-19,111.076,111.395,110.109,110.966
+INTU,2017-01-20,111.474,112.172,110.807,112.062
+INTU,2017-01-23,112.012,112.401,111.235,112.062
+INTU,2017-01-24,112.66,113.736,112.232,113.646
+INTU,2017-01-25,114.494,115.36,113.956,114.822
+INTU,2017-01-26,114.822,114.922,113.298,113.368
+INTU,2017-01-27,113.996,114.134,113.148,113.497
+INTU,2017-01-30,113.398,113.458,112.272,113.438
+INTU,2017-01-31,113.328,113.487,112.55,113.487
+INTU,2017-02-01,113.398,113.876,112.341,112.65
+INTU,2017-02-02,112.172,113.128,111.424,112.77
+INTU,2017-02-03,113.448,114.124,113.238,113.288
+INTU,2017-02-06,113.028,113.108,112.242,112.83
+INTU,2017-02-07,113.168,113.497,112.162,112.431
+INTU,2017-02-08,107.08,112.6,107.08,111.534
+INTU,2017-02-09,111.544,112.232,110.827,111.095
+INTU,2017-02-10,111.554,112.5,110.916,112.48
+INTU,2017-02-13,113.128,113.586,112.172,113.308
+INTU,2017-02-14,113.098,113.756,112.48,113.726
+INTU,2017-02-15,113.448,113.846,112.87,113.836
+INTU,2017-02-16,113.886,114.204,113.288,114.114
+INTU,2017-02-17,114.114,114.702,113.128,114.692
+INTU,2017-02-21,114.284,115.35,113.696,114.702
+INTU,2017-02-22,114.603,114.972,113.986,114.294
+INTU,2017-02-23,114.354,115.769,113.936,115.37
+INTU,2017-02-24,121.05,122.934,118.539,122.506
+INTU,2017-02-27,121.478,122.076,119.984,120.442
+INTU,2017-02-28,120.323,120.442,119.037,120.054
+INTU,2017-03-01,120.472,120.472,118.838,119.177
+INTU,2017-03-02,118.609,120.034,118.529,119.795
+INTU,2017-03-03,119.994,121.2,119.356,121.01
+INTU,2017-03-06,120.343,121.09,120.044,120.682
+INTU,2017-03-07,120.99,121.04,119.904,120.014
+INTU,2017-03-08,119.685,120.263,119.496,120.213
+INTU,2017-03-09,120.512,120.582,118.927,119.406
+INTU,2017-03-10,120.293,120.293,119.307,119.575
+INTU,2017-03-13,119.496,119.715,119.097,119.585
+INTU,2017-03-14,119.525,119.665,118.519,118.967
+INTU,2017-03-15,119.565,119.974,118.828,119.317
+INTU,2017-03-16,119.287,119.575,118.569,119.007
+INTU,2017-03-17,119.147,119.277,118.369,118.589
+INTU,2017-03-20,118.261,118.848,117.483,118.101
+INTU,2017-03-21,118.221,118.479,115.739,115.829
+INTU,2017-03-22,116.038,116.257,115.61,115.898
+INTU,2017-03-23,116.068,116.795,114.732,114.822
+INTU,2017-03-24,115.241,115.44,113.976,114.554
+INTU,2017-03-27,113.736,113.936,112.73,113.358
+INTU,2017-03-28,113.646,113.786,112.57,112.939
+INTU,2017-03-29,112.77,113.078,111.753,112.82
+INTU,2017-03-30,112.5,112.73,110.458,110.647
+INTU,2017-03-31,110.527,111.385,110.329,110.996
+INTU,2017-04-03,111.056,111.514,109.879,111.175
+INTU,2017-04-04,110.717,111.763,110.717,111.036
+INTU,2017-04-05,111.564,112.242,111.056,111.544
+INTU,2017-04-06,111.375,113.138,110.926,113.088
+INTU,2017-04-07,113.258,114.184,113.088,113.696
+INTU,2017-04-10,113.786,114.504,113.308,113.856
+INTU,2017-04-11,113.616,113.976,112.66,113.906
+INTU,2017-04-12,113.487,113.636,112.79,113.108
+INTU,2017-04-13,113.308,114.114,112.998,113.158
+INTU,2017-04-17,113.546,113.896,113.198,113.876
+INTU,2017-04-18,113.666,114.663,113.526,114.544
+INTU,2017-04-19,114.822,114.892,113.926,114.194
+INTU,2017-04-20,114.324,114.344,113.118,113.526
+INTU,2017-04-21,113.716,113.956,113.188,113.616
+INTU,2017-04-24,114.603,114.603,113.507,113.986
+INTU,2017-04-25,114.144,114.564,113.846,114.294
+INTU,2017-04-26,114.124,114.294,110.976,111.155
+INTU,2017-04-27,118.379,120.692,118.201,120.562
+INTU,2017-04-28,121.0,121.0,119.815,120.193
+INTU,2017-05-01,120.502,120.622,119.715,120.472
+INTU,2017-05-02,120.702,121.1,120.004,120.851
+INTU,2017-05-03,120.93,120.93,120.074,120.552
+INTU,2017-05-04,120.861,121.04,120.442,120.881
+INTU,2017-05-05,121.379,121.379,120.652,121.06
+INTU,2017-05-08,121.07,121.25,120.502,121.08
+INTU,2017-05-09,121.13,121.947,120.841,121.608
+INTU,2017-05-10,121.349,122.326,121.349,121.957
+INTU,2017-05-11,121.718,122.056,121.0,121.748
+INTU,2017-05-12,121.748,121.748,121.06,121.409
+INTU,2017-05-15,121.23,122.506,120.94,122.496
+INTU,2017-05-16,122.446,122.476,121.977,122.366
+INTU,2017-05-17,121.638,122.286,120.273,120.323
+INTU,2017-05-18,120.183,120.781,119.227,120.133
+INTU,2017-05-19,120.263,121.568,119.695,120.353
+INTU,2017-05-22,120.452,122.146,120.143,122.026
+INTU,2017-05-23,122.664,124.857,122.256,123.95
+INTU,2017-05-24,134.074,134.592,130.945,132.29
+INTU,2017-05-25,132.022,133.197,129.978,132.778
+INTU,2017-05-26,132.49,134.223,131.354,132.948
+INTU,2017-05-30,132.878,134.553,132.46,134.413
+INTU,2017-05-31,134.553,135.409,133.895,134.981
+INTU,2017-06-01,134.891,135.977,134.612,135.649
+INTU,2017-06-02,135.549,137.143,135.449,137.073
+INTU,2017-06-05,136.894,137.681,136.475,136.924
+INTU,2017-06-06,136.465,137.183,135.907,135.937
+INTU,2017-06-07,136.405,137.073,135.739,136.257
+INTU,2017-06-08,136.515,137.233,135.917,136.983
+INTU,2017-06-09,137.233,138.03,133.486,134.562
+INTU,2017-06-12,133.347,134.503,132.47,134.104
+INTU,2017-06-13,134.163,135.051,133.795,134.243
+INTU,2017-06-14,134.841,135.359,133.247,134.553
+INTU,2017-06-15,133.347,134.821,132.57,134.363
+INTU,2017-06-16,133.038,134.801,133.038,133.865
+INTU,2017-06-19,134.553,135.599,134.114,135.091
+INTU,2017-06-20,134.901,135.229,134.393,134.533
+INTU,2017-06-21,135.121,135.827,134.343,134.592
+INTU,2017-06-22,134.263,134.981,133.974,134.353
+INTU,2017-06-23,134.592,135.121,133.935,134.741
+INTU,2017-06-26,132.818,134.213,132.16,132.808
+INTU,2017-06-27,132.25,132.818,129.809,129.839
+INTU,2017-06-28,132.101,132.101,129.052,129.919
+INTU,2017-06-29,129.54,129.69,127.019,127.747
+INTU,2017-06-30,128.364,129.341,127.437,127.467
+INTU,2017-07-03,128.434,128.444,126.361,126.361
+INTU,2017-07-05,126.621,127.547,125.993,126.691
+INTU,2017-07-06,125.963,126.829,125.345,126.162
+INTU,2017-07-07,127.009,127.965,126.759,126.909
+INTU,2017-07-10,126.601,127.427,126.063,126.879
+INTU,2017-07-11,127.189,127.955,126.74,127.357
+INTU,2017-07-12,128.444,128.723,127.995,128.434
+INTU,2017-07-13,128.404,128.912,126.819,127.397
+INTU,2017-07-14,127.866,128.344,127.677,127.856
+INTU,2017-07-17,127.935,128.703,127.617,128.025
+INTU,2017-07-18,127.687,128.753,127.647,128.603
+INTU,2017-07-19,128.384,130.148,128.245,130.078
+INTU,2017-07-20,130.058,130.796,129.112,130.268
+INTU,2017-07-21,129.6,130.666,129.102,129.749
+INTU,2017-07-24,129.879,131.134,129.63,131.124
+INTU,2017-07-25,131.692,132.49,130.826,131.702
+INTU,2017-07-26,131.852,132.22,131.244,131.982
+INTU,2017-07-27,131.762,132.51,130.028,131.732
+INTU,2017-07-28,131.354,131.862,130.288,130.516
+INTU,2017-07-31,130.447,132.23,130.397,132.051
+INTU,2017-08-01,132.46,133.456,130.596,132.25
+INTU,2017-08-02,132.31,132.41,130.716,131.404
+INTU,2017-08-03,131.812,132.47,131.124,131.982
+INTU,2017-08-04,131.992,132.589,131.562,131.762
+INTU,2017-08-07,131.144,131.902,130.826,131.523
+INTU,2017-08-08,130.916,132.051,130.696,131.054
+INTU,2017-08-09,130.886,131.832,130.148,131.682
+INTU,2017-08-10,130.876,131.354,129.71,130.048
+INTU,2017-08-11,131.602,131.892,129.988,131.474
+INTU,2017-08-14,132.22,134.303,132.22,133.635
+INTU,2017-08-15,133.147,133.835,130.696,132.29
+INTU,2017-08-16,132.17,132.958,131.922,132.699
+INTU,2017-08-17,132.51,132.659,129.341,129.371
+INTU,2017-08-18,128.863,129.988,128.703,129.022
+INTU,2017-08-21,129.391,130.965,128.892,130.796
+INTU,2017-08-22,131.014,133.098,130.466,132.908
+INTU,2017-08-23,132.998,134.124,128.553,130.407
+INTU,2017-08-24,130.158,130.686,128.653,130.198
+INTU,2017-08-25,130.546,132.589,130.546,132.18
+INTU,2017-08-28,132.121,132.928,131.354,132.679
+INTU,2017-08-29,131.632,133.347,131.622,132.788
+INTU,2017-08-30,132.589,134.841,132.56,134.672
+INTU,2017-08-31,134.771,136.346,134.483,136.107
+INTU,2017-09-01,136.485,136.904,135.729,136.555
+INTU,2017-09-05,135.739,137.083,135.539,136.197
+INTU,2017-09-06,136.795,137.123,135.429,135.807
+INTU,2017-09-07,135.669,136.415,134.771,135.699
+INTU,2017-09-08,135.837,136.356,135.619,136.217
+INTU,2017-09-11,137.063,137.671,136.525,137.243
+INTU,2017-09-12,137.522,137.591,135.219,137.013
+INTU,2017-09-13,136.356,136.904,135.439,136.705
+INTU,2017-09-14,136.007,136.735,135.269,136.725
+INTU,2017-09-15,136.505,136.993,135.777,136.775
+INTU,2017-09-18,136.715,138.628,136.267,138.369
+INTU,2017-09-19,138.867,140.531,138.16,139.854
+INTU,2017-09-20,139.844,140.402,138.558,139.484
+INTU,2017-09-21,140.322,140.392,138.628,139.036
+INTU,2017-09-22,138.638,141.208,138.638,140.81
+INTU,2017-09-25,140.042,140.482,138.329,139.266
+INTU,2017-09-26,139.744,140.122,138.668,139.296
+INTU,2017-09-27,138.768,140.182,138.249,138.917
+INTU,2017-09-28,138.04,138.588,136.257,136.954
+INTU,2017-09-29,136.824,137.512,135.071,136.785
+INTU,2017-10-02,136.904,137.88,135.847,136.395
+INTU,2017-10-03,136.425,136.944,135.977,136.505
+INTU,2017-10-04,136.405,137.482,134.911,137.273
+INTU,2017-10-05,137.581,137.721,136.665,137.452
+INTU,2017-10-06,137.342,139.166,137.063,139.116
+INTU,2017-10-09,139.266,139.266,138.369,138.917
+INTU,2017-10-10,138.907,139.634,138.418,139.116
+INTU,2017-10-11,139.106,139.594,138.14,138.618
+INTU,2017-10-12,138.608,140.82,138.418,140.75
+INTU,2017-10-13,141.637,141.816,140.162,140.541
+INTU,2017-10-16,140.89,140.89,139.554,139.654
+INTU,2017-10-17,139.694,140.531,139.435,140.392
+INTU,2017-10-18,140.79,141.338,140.052,140.66
+INTU,2017-10-19,140.302,141.488,140.282,141.468
+INTU,2017-10-20,141.338,143.211,141.338,142.773
+INTU,2017-10-23,143.321,143.66,141.786,142.145
+INTU,2017-10-24,141.916,143.411,140.72,143.411
+INTU,2017-10-25,143.142,144.457,142.773,144.198
+INTU,2017-10-26,144.766,146.629,144.169,146.011
+INTU,2017-10-27,146.081,148.452,145.523,148.094
+INTU,2017-10-30,147.796,147.895,145.105,146.131
+INTU,2017-10-31,146.46,146.669,145.215,145.713
+INTU,2017-11-01,146.53,146.888,145.255,146.041
+INTU,2017-11-02,146.021,146.998,145.304,146.829
+INTU,2017-11-03,146.57,148.622,145.733,148.264
+INTU,2017-11-06,148.452,148.772,146.719,147.337
+INTU,2017-11-07,147.885,147.964,146.261,147.168
+INTU,2017-11-08,147.267,147.825,146.35,147.606
+INTU,2017-11-09,146.689,147.247,145.284,147.088
+INTU,2017-11-10,146.34,148.084,146.241,147.915
+INTU,2017-11-13,147.646,149.898,147.646,149.43
+INTU,2017-11-14,148.632,150.296,148.154,149.748
+INTU,2017-11-15,149.758,150.964,147.994,148.452
+INTU,2017-11-16,148.672,150.546,148.224,150.167
+INTU,2017-11-17,150.496,151.213,149.798,151.054
+INTU,2017-11-20,151.711,153.315,151.034,152.239
+INTU,2017-11-21,147.158,150.894,145.872,146.47
+INTU,2017-11-22,146.619,147.048,145.423,146.311
+INTU,2017-11-24,145.793,148.562,145.713,148.502
+INTU,2017-11-27,148.413,149.658,147.984,149.32
+INTU,2017-11-28,150.306,150.406,150.306,150.306
+INTU,2017-11-29,150.386,150.466,147.805,148.802
+INTU,2017-11-30,149.31,152.259,148.502,151.711
+INTU,2017-12-01,150.645,152.449,147.237,150.944
+INTU,2017-12-04,151.203,151.373,148.792,149.09
+INTU,2017-12-05,149.25,150.824,148.772,149.02
+INTU,2017-12-06,149.01,150.755,148.194,150.695
+INTU,2017-12-07,150.226,150.496,148.852,150.077
+INTU,2017-12-08,150.556,150.894,148.732,149.768
+INTU,2017-12-11,149.628,150.336,148.522,150.197
+INTU,2017-12-12,149.858,150.914,149.08,150.366
+INTU,2017-12-13,150.854,152.219,150.516,150.984
+INTU,2017-12-14,151.323,151.951,150.127,150.715
+INTU,2017-12-15,151.482,154.153,150.546,154.043
+INTU,2017-12-18,154.372,155.767,154.183,155.468
+INTU,2017-12-19,155.209,155.637,153.117,154.263
+INTU,2017-12-20,154.671,154.83,152.559,153.764
+INTU,2017-12-21,153.804,154.233,152.469,153.037
+INTU,2017-12-22,152.678,153.097,152.14,152.917
+INTU,2017-12-26,151.881,153.635,151.881,153.345
+INTU,2017-12-27,153.385,153.843,152.867,153.137
+INTU,2017-12-28,153.903,153.903,152.499,152.997
+INTU,2017-12-29,152.857,153.833,152.199,152.239
+INTU,2018-01-02,152.658,153.265,151.502,153.137
+INTU,2018-01-03,152.668,153.744,152.199,153.575
+INTU,2018-01-04,153.873,158.068,153.873,156.325
+INTU,2018-01-05,157.092,158.766,156.794,158.348
+INTU,2018-01-08,158.268,158.746,157.6,158.448
+INTU,2018-01-09,158.746,159.693,157.432,159.444
+INTU,2018-01-10,158.986,159.175,157.232,158.148
+INTU,2018-01-11,158.158,158.886,156.932,157.64
+INTU,2018-01-12,157.73,159.524,157.58,159.105
+INTU,2018-01-16,159.583,161.019,156.524,156.972
+INTU,2018-01-17,158.507,159.274,157.58,158.896
+INTU,2018-01-18,158.517,159.544,158.248,159.006
+INTU,2018-01-19,159.524,162.313,159.215,162.234
+INTU,2018-01-22,162.244,163.261,161.656,163.131
+INTU,2018-01-23,163.459,164.217,162.244,162.891
+INTU,2018-01-24,163.101,164.018,161.417,162.055
+INTU,2018-01-25,162.513,163.241,160.819,162.313
+INTU,2018-01-26,163.001,164.994,162.673,164.845
+INTU,2018-01-29,164.376,164.835,162.742,163.669
+INTU,2018-01-30,164.147,164.416,161.845,162.981
+INTU,2018-01-31,163.061,163.43,161.497,162.393
+INTU,2018-02-01,162.065,162.931,159.504,160.191
+INTU,2018-02-02,159.095,160.939,158.048,158.058
+INTU,2018-02-05,157.342,158.597,152.469,152.479
+INTU,2018-02-06,150.097,155.627,147.616,155.588
+INTU,2018-02-07,154.501,159.862,153.933,155.996
+INTU,2018-02-08,155.976,155.976,147.656,147.746
+INTU,2018-02-09,147.716,153.177,145.493,151.901
+INTU,2018-02-12,154.003,155.498,152.329,154.203
+INTU,2018-02-13,151.791,154.95,151.641,154.123
+INTU,2018-02-14,153.645,158.666,152.937,158.517
+INTU,2018-02-15,159.324,163.769,158.019,163.759
+INTU,2018-02-16,163.479,167.316,163.27,166.06
+INTU,2018-02-20,165.383,168.821,164.954,167.864
+INTU,2018-02-21,168.771,170.475,167.525,167.635
+INTU,2018-02-22,168.183,171.671,165.95,166.449
+INTU,2018-02-23,162.393,166.638,159.444,166.15
+INTU,2018-02-26,166.12,167.176,164.346,167.027
+INTU,2018-02-27,166.688,167.466,164.665,164.755
+INTU,2018-02-28,165.762,166.459,161.327,161.387
+INTU,2018-03-01,161.915,162.623,157.88,158.946
+INTU,2018-03-02,157.49,163.669,157.282,163.3
+INTU,2018-03-05,162.095,165.792,161.517,164.586
+INTU,2018-03-06,165.283,165.472,163.251,163.908
+INTU,2018-03-07,163.041,165.542,162.742,165.064
+INTU,2018-03-08,165.422,165.99,164.247,165.852
+INTU,2018-03-09,166.708,171.421,166.37,171.331
+INTU,2018-03-12,171.591,172.747,170.743,171.491
+INTU,2018-03-13,171.83,173.295,170.773,171.84
+INTU,2018-03-14,172.926,173.115,170.475,171.451
+INTU,2018-03-15,171.431,172.557,170.903,172.079
+INTU,2018-03-16,172.308,173.414,171.671,172.727
+INTU,2018-03-19,171.501,171.721,167.784,169.977
+INTU,2018-03-20,170.355,173.115,169.488,172.298
+INTU,2018-03-21,171.76,173.006,170.047,170.853
+INTU,2018-03-22,169.05,171.252,168.292,169.099
+INTU,2018-03-23,169.07,170.863,164.257,164.287
+INTU,2018-03-26,167.326,168.93,166.01,168.801
+INTU,2018-03-27,170.335,171.252,166.498,167.565
+INTU,2018-03-28,167.754,168.352,164.785,165.313
+INTU,2018-03-29,166.648,169.399,164.297,167.665
+INTU,2018-04-02,167.326,168.163,162.214,164.297
+INTU,2018-04-03,165.164,165.164,162.175,164.874
+INTU,2018-04-04,162.871,168.093,161.935,167.366
+INTU,2018-04-05,168.462,168.88,165.442,166.2
+INTU,2018-04-06,164.336,165.612,161.048,162.185
+INTU,2018-04-09,163.619,166.888,162.871,164.207
+INTU,2018-04-10,166.868,166.868,164.626,166.08
+INTU,2018-04-11,166.34,167.605,166.34,166.34
+INTU,2018-04-12,166.908,168.851,165.842,168.322
+INTU,2018-04-13,169.319,169.319,165.881,166.718
+INTU,2018-04-16,168.053,170.365,167.456,169.947
+INTU,2018-04-17,171.183,175.956,170.205,175.496
+INTU,2018-04-18,175.616,176.384,172.209,175.666
+INTU,2018-04-19,175.258,176.384,173.474,173.942
+INTU,2018-04-20,172.886,174.46,171.641,172.687
+INTU,2018-04-23,174.81,176.264,173.195,174.81
+INTU,2018-04-24,175.666,177.33,171.341,173.115
+INTU,2018-04-25,172.727,174.301,169.04,170.963
+INTU,2018-04-26,175.278,180.709,175.248,179.513
+INTU,2018-04-27,179.781,181.147,178.536,180.898
+INTU,2018-04-30,181.496,182.811,179.075,179.144
+INTU,2018-05-01,179.173,181.794,178.725,181.535
+INTU,2018-05-02,181.476,182.303,179.583,180.25
+INTU,2018-05-03,179.253,181.884,177.41,180.699
+INTU,2018-05-04,180.3,184.654,179.673,183.648
+INTU,2018-05-07,184.694,185.442,182.93,183.748
+INTU,2018-05-08,182.532,184.564,182.402,184.346
+INTU,2018-05-09,184.794,187.763,184.036,186.777
+INTU,2018-05-10,188.601,188.799,186.857,188.371
+INTU,2018-05-11,188.261,190.284,187.554,188.271
+INTU,2018-05-14,188.69,189.995,186.089,186.707
+INTU,2018-05-15,184.634,185.023,182.86,183.956
+INTU,2018-05-16,184.544,185.571,183.03,184.574
+INTU,2018-05-17,183.996,185.342,182.712,183.966
+INTU,2018-05-18,183.488,185.182,182.502,184.704
+INTU,2018-05-21,186.338,186.857,185.033,185.82
+INTU,2018-05-22,186.697,186.767,183.917,184.704
+INTU,2018-05-23,181.555,190.952,181.506,190.235
+INTU,2018-05-24,189.517,192.138,188.72,191.75
+INTU,2018-05-25,191.161,193.374,190.524,191.072
+INTU,2018-05-29,189.687,192.278,188.869,190.693
+INTU,2018-05-30,191.998,195.406,191.789,194.938
+INTU,2018-05-31,194.739,197.229,194.031,195.416
+INTU,2018-06-01,196.093,198.027,194.838,197.857
+INTU,2018-06-04,198.007,200.778,197.728,200.648
+INTU,2018-06-05,200.886,202.112,199.9,201.854
+INTU,2018-06-06,201.913,203.139,200.558,203.099
+INTU,2018-06-07,202.979,202.979,197.131,199.94
+INTU,2018-06-08,199.8,200.827,198.276,199.94
+INTU,2018-06-11,200.388,200.628,199.532,200.04
+INTU,2018-06-12,200.438,201.375,199.681,201.126
+INTU,2018-06-13,200.906,203.029,200.698,201.414
+INTU,2018-06-14,202.451,203.717,201.384,202.7
+INTU,2018-06-15,202.262,203.777,200.368,202.581
+INTU,2018-06-18,201.316,203.428,199.512,202.78
+INTU,2018-06-19,203.418,204.414,200.758,204.195
+INTU,2018-06-20,204.414,207.224,203.747,206.985
+INTU,2018-06-21,207.703,209.994,203.029,203.398
+INTU,2018-06-22,203.368,204.055,199.532,199.681
+INTU,2018-06-25,198.635,198.764,193.892,195.555
+INTU,2018-06-26,195.755,197.199,195.327,195.925
+INTU,2018-06-27,196.233,197.748,191.978,192.148
+INTU,2018-06-28,192.376,198.515,192.376,197.797
+INTU,2018-06-29,198.137,200.179,197.101,198.077
+INTU,2018-07-02,196.801,199.87,195.526,199.173
+INTU,2018-07-03,200.598,200.598,198.137,198.525
+INTU,2018-07-05,200.209,201.564,197.579,198.824
+INTU,2018-07-06,199.392,202.012,198.246,201.774
+INTU,2018-07-09,203.208,203.767,200.548,201.744
+INTU,2018-07-10,202.142,203.288,201.574,202.471
+INTU,2018-07-11,201.614,203.517,201.564,203.179
+INTU,2018-07-12,204.643,207.713,203.926,207.573
+INTU,2018-07-13,207.772,208.211,206.138,207.563
+INTU,2018-07-16,207.413,208.749,207.294,208.31
+INTU,2018-07-17,207.403,210.732,204.853,210.244
+INTU,2018-07-18,209.786,212.326,208.888,212.037
+INTU,2018-07-19,211.25,211.898,208.948,209.776
+INTU,2018-07-20,209.825,210.354,208.918,209.088
+INTU,2018-07-23,209.098,211.479,208.848,211.13
+INTU,2018-07-24,211.878,213.153,209.148,209.606
+INTU,2018-07-25,209.786,211.24,209.237,210.991
+INTU,2018-07-26,211.35,213.053,210.024,210.403
+INTU,2018-07-27,211.24,211.918,203.308,206.207
+INTU,2018-07-30,202.072,206.059,196.582,196.851
+INTU,2018-07-31,198.356,200.458,196.044,198.395
+INTU,2018-08-01,198.067,199.711,197.479,198.415
+INTU,2018-08-02,196.871,199.88,196.572,199.82
+INTU,2018-08-03,200.817,201.016,198.077,199.253
+INTU,2018-08-06,198.685,202.002,198.495,201.494
+INTU,2018-08-07,201.754,204.135,201.724,203.468
+INTU,2018-08-08,203.677,204.534,202.122,204.016
+INTU,2018-08-09,206.497,206.726,204.573,205.101
+INTU,2018-08-10,203.577,206.597,203.099,204.923
+INTU,2018-08-13,205.301,206.627,203.288,203.557
+INTU,2018-08-14,203.976,205.411,202.62,204.633
+INTU,2018-08-15,203.497,205.501,201.126,203.458
+INTU,2018-08-16,204.633,205.081,202.88,203.667
+INTU,2018-08-17,203.039,204.454,200.259,201.903
+INTU,2018-08-20,202.83,202.83,201.096,201.414
+INTU,2018-08-21,202.422,204.365,202.032,202.999
+INTU,2018-08-22,202.999,204.365,202.6,203.667
+INTU,2018-08-23,204.285,207.324,203.986,206.347
+INTU,2018-08-24,206.736,211.1,205.371,210.393
+INTU,2018-08-27,210.403,211.2,204.195,205.869
+INTU,2018-08-28,206.217,209.815,206.109,209.726
+INTU,2018-08-29,209.406,212.466,209.247,211.628
+INTU,2018-08-30,210.911,212.924,210.114,212.346
+INTU,2018-08-31,211.698,213.462,211.34,213.163
+INTU,2018-09-04,213.621,214.747,211.788,214.399
+INTU,2018-09-05,214.259,214.717,208.54,212.406
+INTU,2018-09-06,212.127,214.459,210.373,213.542
+INTU,2018-09-07,212.007,215.206,210.921,213.981
+INTU,2018-09-10,214.279,218.644,213.751,218.255
+INTU,2018-09-11,217.657,220.268,217.278,219.51
+INTU,2018-09-12,219.7,220.408,216.681,219.202
+INTU,2018-09-13,219.82,221.803,219.421,221.235
+INTU,2018-09-14,222.151,223.247,220.298,221.005
+INTU,2018-09-17,220.975,221.643,218.734,218.992
+INTU,2018-09-18,219.292,223.009,218.734,221.613
+INTU,2018-09-19,221.215,221.833,212.775,214.539
+INTU,2018-09-20,215.645,216.043,214.129,215.077
+INTU,2018-09-21,216.123,217.089,213.442,214.099
+INTU,2018-09-24,213.173,215.595,211.42,212.615
+INTU,2018-09-25,212.715,215.605,212.715,215.585
+INTU,2018-09-26,216.262,218.136,214.687,215.794
+INTU,2018-09-27,216.292,217.846,216.103,216.422
+INTU,2018-09-28,217.438,221.374,217.069,220.876
+INTU,2018-10-01,222.271,223.187,220.098,221.185
+INTU,2018-10-02,221.314,222.002,218.106,221.085
+INTU,2018-10-03,223.387,225.181,221.962,224.672
+INTU,2018-10-04,223.656,224.154,216.98,218.206
+INTU,2018-10-05,218.564,220.238,214.001,215.923
+INTU,2018-10-08,216.033,216.302,207.832,211.08
+INTU,2018-10-09,212.984,215.585,211.539,214.767
+INTU,2018-10-10,213.661,214.149,198.794,199.013
+INTU,2018-10-11,199.193,202.999,193.692,195.327
+INTU,2018-10-12,202.65,206.746,200.09,206.178
+INTU,2018-10-15,206.049,206.049,202.032,203.218
+INTU,2018-10-16,205.989,210.094,204.115,209.198
+INTU,2018-10-17,209.706,213.113,207.563,213.014
+INTU,2018-10-18,211.638,212.306,206.746,207.005
+INTU,2018-10-19,209.247,210.184,204.553,205.471
+INTU,2018-10-22,206.377,208.918,203.607,207.583
+INTU,2018-10-23,203.956,204.733,198.894,203.308
+INTU,2018-10-24,202.69,205.531,195.905,196.064
+INTU,2018-10-25,198.894,202.65,197.399,202.122
+INTU,2018-10-26,195.605,199.84,194.23,196.641
+INTU,2018-10-29,200.827,202.66,191.181,195.307
+INTU,2018-10-30,195.516,198.794,194.141,197.409
+INTU,2018-10-31,199.91,207.095,199.611,205.371
+INTU,2018-11-01,205.181,206.915,202.272,206.706
+INTU,2018-11-02,207.274,209.984,206.039,207.304
+INTU,2018-11-05,208.251,209.148,205.689,208.729
+INTU,2018-11-06,208.131,210.383,205.739,208.011
+INTU,2018-11-07,209.944,215.983,209.297,215.973
+INTU,2018-11-08,214.817,217.348,214.209,217.288
+INTU,2018-11-09,216.95,217.438,213.213,216.262
+INTU,2018-11-12,215.585,215.585,206.945,207.194
+INTU,2018-11-13,208.241,210.592,206.407,207.165
+INTU,2018-11-14,209.148,210.532,202.63,203.806
+INTU,2018-11-15,203.228,209.466,202.132,208.828
+INTU,2018-11-16,207.334,208.639,204.813,205.799
+INTU,2018-11-19,204.464,205.521,191.052,193.922
+INTU,2018-11-20,192.338,193.672,185.611,189.975
+INTU,2018-11-21,193.064,195.217,189.159,193.114
+INTU,2018-11-23,190.414,192.656,189.806,191.809
+INTU,2018-11-26,196.691,196.701,194.29,196.054
+INTU,2018-11-27,194.38,194.39,190.324,193.443
+INTU,2018-11-28,194.001,203.448,194.001,203.358
+INTU,2018-11-29,201.424,204.375,199.671,203.617
+INTU,2018-11-30,204.793,209.158,203.448,208.818
+INTU,2018-12-03,211.918,213.991,205.869,207.832
+INTU,2018-12-04,206.985,208.4,199.92,202.112
+INTU,2018-12-06,197.797,205.929,194.081,205.909
+INTU,2018-12-07,204.613,206.597,196.811,197.071
+INTU,2018-12-10,197.569,201.474,195.915,201.266
+INTU,2018-12-11,204.424,204.813,198.645,200.598
+INTU,2018-12-12,204.524,207.274,203.109,203.617
+INTU,2018-12-13,201.336,205.541,199.253,202.9
+INTU,2018-12-14,200.0,201.066,194.998,195.565
+INTU,2018-12-17,194.938,196.153,190.573,192.218
+INTU,2018-12-18,193.722,195.386,190.783,192.846
+INTU,2018-12-19,193.264,197.489,188.171,190.364
+INTU,2018-12-20,189.308,190.992,183.06,186.946
+INTU,2018-12-21,187.653,189.796,180.071,180.868
+INTU,2018-12-24,180.081,183.359,177.719,177.859
+INTU,2018-12-26,179.233,187.723,178.177,187.663
+INTU,2018-12-27,184.495,192.128,182.85,191.988
+INTU,2018-12-28,192.466,194.17,189.278,190.633
+INTU,2018-12-31,192.108,193.453,190.225,191.61
+INTU,2019-01-02,186.398,190.593,186.01,189.288
+INTU,2019-01-03,186.149,188.093,183.2,183.488
+INTU,2019-01-04,186.707,192.994,184.694,190.783
+INTU,2019-01-07,190.125,195.057,190.125,193.682
+INTU,2019-01-08,195.466,198.445,192.806,198.356
+INTU,2019-01-09,199.083,199.99,195.436,197.728
+INTU,2019-01-10,196.831,202.232,196.193,201.016
+INTU,2019-01-11,200.408,201.943,199.083,201.106
+INTU,2019-01-14,198.804,201.286,197.977,200.13
+INTU,2019-01-15,200.348,205.111,200.348,204.693
+INTU,2019-01-16,205.839,209.158,204.155,204.863
+INTU,2019-01-17,203.428,206.925,203.428,206.567
+INTU,2019-01-18,208.958,210.054,205.749,208.649
+INTU,2019-01-22,207.643,210.542,205.729,207.155
+INTU,2019-01-23,207.802,211.2,204.783,207.055
+INTU,2019-01-24,207.155,208.37,205.131,206.975
+INTU,2019-01-25,209.376,210.244,207.563,209.078
+INTU,2019-01-28,207.633,207.703,204.633,205.899
+INTU,2019-01-29,206.059,206.696,202.63,203.248
+INTU,2019-01-30,204.603,209.426,204.494,208.878
+INTU,2019-01-31,208.39,212.087,208.101,210.542
+INTU,2019-02-01,210.472,211.559,207.483,209.227
+INTU,2019-02-04,211.579,216.93,210.294,215.525
+INTU,2019-02-05,216.033,219.959,215.794,219.022
+INTU,2019-02-06,218.684,219.362,215.684,219.112
+INTU,2019-02-07,216.74,217.986,215.117,215.585
+INTU,2019-02-08,213.961,219.411,213.502,219.342
+INTU,2019-02-11,221.284,221.773,219.192,219.959
+INTU,2019-02-12,222.031,223.675,220.298,223.377
+INTU,2019-02-13,224.393,224.871,222.569,223.009
+INTU,2019-02-14,222.101,225.748,220.985,225.151
+INTU,2019-02-15,227.652,228.03,225.659,227.632
+INTU,2019-02-19,227.672,229.037,226.934,228.907
+INTU,2019-02-20,229.993,230.691,228.02,230.213
+INTU,2019-02-21,229.296,230.98,227.283,229.296
+INTU,2019-02-22,230.94,245.408,230.94,244.82
+INTU,2019-02-25,241.065,243.585,239.141,241.682
+INTU,2019-02-26,240.277,243.256,239.42,242.848
+INTU,2019-02-27,241.513,243.784,240.457,243.764
+INTU,2019-02-28,243.286,244.292,240.855,241.094
+INTU,2019-03-01,243.914,245.847,242.579,244.292
+INTU,2019-03-04,244.562,246.026,239.051,242.937
+INTU,2019-03-05,242.15,242.778,239.879,241.055
+INTU,2019-03-06,241.303,242.977,238.742,240.875
+INTU,2019-03-07,240.147,241.433,238.294,239.44
+INTU,2019-03-08,236.899,240.047,234.149,239.869
+INTU,2019-03-11,241.423,244.622,240.507,244.422
+INTU,2019-03-12,243.665,245.718,242.359,244.193
+INTU,2019-03-13,244.97,249.534,244.97,247.461
+INTU,2019-03-14,246.774,250.65,246.704,250.511
+INTU,2019-03-15,250.241,253.51,250.023,251.826
+INTU,2019-03-18,251.946,253.4,250.161,251.427
+INTU,2019-03-19,252.304,252.922,248.378,249.833
+INTU,2019-03-20,249.943,251.377,247.74,249.763
+INTU,2019-03-21,248.428,254.347,248.428,254.258
+INTU,2019-03-22,252.045,253.29,246.286,246.495
+INTU,2019-03-25,246.186,247.92,244.602,247.641
+INTU,2019-03-26,249.435,251.218,248.089,249.763
+INTU,2019-03-27,251.427,251.946,246.943,249.165
+INTU,2019-03-28,250.291,253.39,248.966,252.892
+INTU,2019-03-29,253.878,255.244,252.663,255.034
+INTU,2019-04-01,258.053,259.827,254.945,259.269
+INTU,2019-04-02,262.538,262.588,258.353,261.72
+INTU,2019-04-03,263.624,265.507,261.88,262.498
+INTU,2019-04-04,262.748,263.325,252.294,256.24
+INTU,2019-04-05,256.997,258.193,254.626,255.314
+INTU,2019-04-08,255.413,255.882,251.328,254.396
+INTU,2019-04-09,252.573,255.294,252.573,253.042
+INTU,2019-04-10,254.028,255.084,251.896,253.211
+INTU,2019-04-11,254.845,254.845,252.852,253.7
+INTU,2019-04-12,255.024,255.921,252.444,254.168
+INTU,2019-04-15,254.596,255.632,253.798,254.974
+INTU,2019-04-16,255.882,256.19,250.341,252.145
+INTU,2019-04-17,253.68,254.158,249.385,250.471
+INTU,2019-04-18,252.374,252.374,248.847,251.936
+INTU,2019-04-22,250.311,255.842,250.043,255.672
+INTU,2019-04-23,256.101,260.395,256.101,259.668
+INTU,2019-04-24,260.385,261.302,257.885,258.053
+INTU,2019-04-25,258.023,258.403,254.546,257.865
+INTU,2019-04-26,240.835,248.129,232.903,247.85
+INTU,2019-04-29,247.043,249.435,240.507,242.14
+INTU,2019-04-30,242.768,245.986,242.091,245.348
+INTU,2019-05-01,246.764,246.943,238.055,238.324
+INTU,2019-05-02,238.085,242.31,237.626,240.367
+INTU,2019-05-03,240.526,244.512,240.457,243.246
+INTU,2019-05-06,238.483,243.326,238.025,242.868
+INTU,2019-05-07,239.44,241.443,236.132,238.872
+INTU,2019-05-08,237.925,240.367,236.44,238.593
+INTU,2019-05-09,236.31,237.636,232.345,235.822
+INTU,2019-05-10,235.105,240.017,232.285,239.091
+INTU,2019-05-13,232.555,235.644,230.681,231.567
+INTU,2019-05-14,233.023,237.856,232.713,235.524
+INTU,2019-05-15,234.129,238.852,233.641,237.656
+INTU,2019-05-16,238.473,243.774,238.473,241.961
+INTU,2019-05-17,240.017,244.104,239.569,239.879
+INTU,2019-05-20,237.188,239.749,235.175,238.164
+INTU,2019-05-21,240.177,241.553,238.523,240.497
+INTU,2019-05-22,239.281,242.499,239.281,241.941
+INTU,2019-05-23,239.519,241.065,234.707,235.832
+INTU,2019-05-24,245.528,252.554,243.037,251.647
+INTU,2019-05-28,250.6,253.38,248.428,249.923
+INTU,2019-05-29,248.229,249.803,242.967,243.974
+INTU,2019-05-30,244.332,245.778,240.277,242.479
+INTU,2019-05-31,239.629,241.074,238.075,239.311
+INTU,2019-06-03,239.629,242.947,231.389,232.684
+INTU,2019-06-04,235.584,241.721,232.405,241.513
+INTU,2019-06-05,243.774,246.754,242.698,246.395
+INTU,2019-06-06,247.113,248.627,244.442,247.471
+INTU,2019-06-07,248.299,254.706,248.079,251.637
+INTU,2019-06-10,253.968,257.984,253.35,254.626
+INTU,2019-06-11,256.848,258.013,249.195,250.909
+INTU,2019-06-12,250.899,252.942,249.873,251.557
+INTU,2019-06-13,252.952,253.52,250.181,251.357
+INTU,2019-06-14,250.571,251.507,248.219,248.388
+INTU,2019-06-17,248.299,250.441,247.621,248.986
+INTU,2019-06-18,251.477,253.47,250.341,252.374
+INTU,2019-06-19,253.41,257.426,252.204,256.709
+INTU,2019-06-20,259.787,262.348,258.003,260.625
+INTU,2019-06-21,261.78,262.01,255.553,255.592
+INTU,2019-06-24,257.117,258.133,255.453,256.41
+INTU,2019-06-25,256.749,256.749,250.849,251.656
+INTU,2019-06-26,253.41,254.596,250.581,250.7
+INTU,2019-06-27,251.826,253.32,250.311,252.145
+INTU,2019-06-28,252.254,256.091,251.916,255.413
+INTU,2019-07-01,260.017,260.944,257.406,258.213
+INTU,2019-07-02,259.16,260.336,256.749,260.306
+INTU,2019-07-03,261.84,264.64,259.758,264.052
+INTU,2019-07-05,262.886,264.7,259.199,264.411
+INTU,2019-07-08,263.345,265.179,261.73,264.999
+INTU,2019-07-09,264.272,265.198,263.216,265.019
+INTU,2019-07-10,267.351,270.141,266.993,269.055
+INTU,2019-07-11,270.171,272.951,268.427,272.393
+INTU,2019-07-12,272.572,275.951,272.393,275.761
+INTU,2019-07-15,276.099,276.847,274.137,276.637
+INTU,2019-07-16,275.611,277.037,274.785,275.003
+INTU,2019-07-17,275.023,276.459,274.246,274.765
+INTU,2019-07-18,274.117,277.106,273.18,276.967
+INTU,2019-07-19,278.591,278.591,272.792,273.469
+INTU,2019-07-22,274.545,276.578,273.32,275.273
+INTU,2019-07-23,276.399,277.156,272.442,276.0
+INTU,2019-07-24,275.293,276.727,273.858,275.471
+INTU,2019-07-25,274.117,276.519,273.31,275.711
+INTU,2019-07-26,276.259,279.0,275.561,277.824
+INTU,2019-07-29,278.342,278.91,273.668,275.462
+INTU,2019-07-30,273.628,275.951,272.532,273.768
+INTU,2019-07-31,272.921,275.452,269.394,271.506
+INTU,2019-08-01,272.762,277.565,271.276,272.134
+INTU,2019-08-02,272.224,272.802,267.471,268.885
+INTU,2019-08-05,263.335,264.092,256.459,258.003
+INTU,2019-08-06,261.163,264.979,259.329,264.431
+INTU,2019-08-07,260.306,263.843,258.273,262.926
+INTU,2019-08-08,265.189,271.038,264.969,270.908
+INTU,2019-08-09,270.29,272.971,268.756,270.778
+INTU,2019-08-12,268.975,270.43,265.806,266.943
+INTU,2019-08-13,267.161,273.688,266.175,273.3
+INTU,2019-08-14,269.154,270.54,261.72,262.278
+INTU,2019-08-15,263.953,265.029,260.316,262.796
+INTU,2019-08-16,265.597,268.686,263.514,265.288
+INTU,2019-08-19,269.224,270.18,265.965,268.487
+INTU,2019-08-20,267.511,268.855,265.547,267.131
+INTU,2019-08-21,269.603,272.004,268.786,270.45
+INTU,2019-08-22,271.208,272.174,265.916,269.942
+INTU,2019-08-23,284.311,289.582,272.164,272.891
+INTU,2019-08-26,274.137,276.987,269.842,276.857
+INTU,2019-08-27,277.176,279.02,275.471,277.265
+INTU,2019-08-28,275.203,277.056,268.068,276.039
+INTU,2019-08-29,278.81,282.557,277.405,280.922
+INTU,2019-08-30,281.222,282.935,278.023,282.318
+INTU,2019-09-03,279.338,282.945,276.239,278.252
+INTU,2019-09-04,279.638,280.394,275.731,280.314
+INTU,2019-09-05,283.294,286.792,281.132,286.184
+INTU,2019-09-06,287.22,287.29,281.202,281.77
+INTU,2019-09-09,282.736,282.736,267.869,270.121
+INTU,2019-09-10,268.068,268.756,258.353,261.96
+INTU,2019-09-11,262.1,264.172,259.469,260.555
+INTU,2019-09-12,262.856,265.527,261.73,262.618
+INTU,2019-09-13,261.71,264.361,259.16,259.668
+INTU,2019-09-16,257.307,261.631,256.21,260.256
+INTU,2019-09-17,260.266,263.056,259.967,262.896
+INTU,2019-09-18,263.744,263.744,258.303,262.638
+INTU,2019-09-19,263.116,266.723,262.976,264.371
+INTU,2019-09-20,264.332,267.201,261.86,263.534
+INTU,2019-09-23,262.748,265.318,262.578,263.355
+INTU,2019-09-24,265.099,265.975,258.483,259.309
+INTU,2019-09-25,258.801,261.502,254.895,260.854
+INTU,2019-09-26,261.482,264.969,260.844,264.072
+INTU,2019-09-27,265.647,265.647,253.818,257.685
+INTU,2019-09-30,257.974,261.671,256.918,260.376
+INTU,2019-10-01,262.09,262.638,257.865,258.771
+INTU,2019-10-02,257.705,257.705,250.122,254.994
+INTU,2019-10-03,253.988,258.013,250.062,257.495
+INTU,2019-10-04,258.523,262.229,256.529,261.492
+INTU,2019-10-07,259.359,262.478,259.319,261.182
+INTU,2019-10-08,259.778,260.625,255.523,255.523
+INTU,2019-10-09,257.885,260.107,257.396,259.001
+INTU,2019-10-10,257.386,263.843,257.386,262.458
+INTU,2019-10-11,265.278,268.626,264.322,264.959
+INTU,2019-10-14,264.88,266.513,263.804,263.963
+INTU,2019-10-15,264.949,268.915,264.002,268.317
+INTU,2019-10-16,266.375,266.543,260.774,264.052
+INTU,2019-10-17,264.74,265.667,258.741,261.472
+INTU,2019-10-18,262.578,262.578,255.602,257.495
+INTU,2019-10-21,259.469,259.489,253.66,257.227
+INTU,2019-10-22,255.802,258.562,248.398,248.547
+INTU,2019-10-23,248.547,254.058,247.76,251.109
+INTU,2019-10-24,252.254,255.901,250.979,253.988
+INTU,2019-10-25,254.218,255.344,251.836,252.792
+INTU,2019-10-28,254.297,254.636,251.407,253.7
+INTU,2019-10-29,253.59,256.151,253.062,253.59
+INTU,2019-10-30,254.845,256.719,253.33,255.354
+INTU,2019-10-31,255.204,256.619,252.264,252.623
+INTU,2019-11-01,254.984,255.941,251.377,251.617
+INTU,2019-11-04,253.27,253.7,248.986,249.265
+INTU,2019-11-05,249.593,250.789,245.648,248.378
+INTU,2019-11-06,248.468,250.491,247.212,248.627
+INTU,2019-11-07,248.219,256.031,248.009,254.436
+INTU,2019-11-08,253.62,254.596,250.6,251.975
+INTU,2019-11-11,250.809,254.486,250.63,253.142
+INTU,2019-11-12,253.74,257.396,253.112,255.054
+INTU,2019-11-13,254.855,257.945,254.088,256.788
+INTU,2019-11-14,256.489,259.957,255.612,259.768
+INTU,2019-11-15,261.312,261.84,258.861,261.013
+INTU,2019-11-18,261.9,263.634,259.031,263.305
+INTU,2019-11-19,264.74,267.361,262.866,267.101
+INTU,2019-11-20,266.265,269.384,265.417,268.297
+INTU,2019-11-21,269.902,270.47,264.441,266.015
+INTU,2019-11-22,262.826,264.889,250.411,254.885
+INTU,2019-11-25,255.921,256.071,251.477,252.194
+INTU,2019-11-26,252.534,261.442,252.125,260.844
+INTU,2019-11-27,262.219,262.498,255.752,257.197
+INTU,2019-11-29,256.39,257.446,253.44,253.978
+INTU,2019-12-02,254.198,255.004,247.87,251.686
+INTU,2019-12-03,248.408,251.507,247.581,248.887
+INTU,2019-12-04,250.531,250.74,248.159,249.445
+INTU,2019-12-05,249.963,250.839,247.382,248.986
+INTU,2019-12-06,249.953,251.427,248.937,251.318
+INTU,2019-12-09,251.138,252.005,250.571,250.919
+INTU,2019-12-10,251.208,251.995,247.362,247.541
+INTU,2019-12-11,249.335,250.769,243.107,247.123
+INTU,2019-12-12,246.594,250.849,245.27,247.969
+INTU,2019-12-13,247.78,255.722,245.27,254.726
+INTU,2019-12-16,255.842,259.12,255.812,258.513
+INTU,2019-12-17,259.987,259.987,254.228,255.463
+INTU,2019-12-18,256.32,259.259,255.074,258.213
+INTU,2019-12-19,258.053,259.549,257.396,259.051
+INTU,2019-12-20,260.804,262.398,259.419,262.04
+INTU,2019-12-23,262.936,263.853,261.182,261.242
+INTU,2019-12-24,261.542,262.15,259.289,259.329
+INTU,2019-12-26,259.429,262.806,259.379,261.81
+INTU,2019-12-27,262.388,262.388,259.469,262.0
+INTU,2019-12-30,262.1,262.787,257.446,257.855
+INTU,2019-12-31,257.715,259.051,255.423,256.967
+INTU,2020-01-02,256.141,261.542,256.141,261.123
+INTU,2020-01-03,256.659,260.346,256.489,259.379
+INTU,2020-01-06,256.928,261.572,256.808,261.372
+INTU,2020-01-07,261.75,262.448,260.326,261.422
+INTU,2020-01-08,262.906,269.563,261.74,267.719
+INTU,2020-01-09,269.324,272.542,268.905,270.21
+INTU,2020-01-10,271.765,271.775,269.164,270.56
+INTU,2020-01-13,271.626,273.11,270.141,271.346
+INTU,2020-01-14,270.938,271.606,267.461,268.039
+INTU,2020-01-15,269.154,271.386,267.969,268.347
+INTU,2020-01-16,269.962,272.164,268.656,272.144
+INTU,2020-01-17,273.748,278.182,271.646,278.033
+INTU,2020-01-21,277.017,280.394,276.747,280.146
+INTU,2020-01-22,281.242,286.513,281.002,285.566
+INTU,2020-01-23,284.819,287.668,283.453,283.673
+INTU,2020-01-24,285.067,287.998,282.367,283.175
+INTU,2020-01-27,276.687,281.092,276.229,278.92
+INTU,2020-01-28,279.558,283.623,278.122,283.255
+INTU,2020-01-29,284.431,284.819,279.049,281.032
+INTU,2020-01-30,279.348,281.949,277.634,281.74
+INTU,2020-01-31,280.922,281.59,274.983,275.611
+INTU,2020-02-03,278.74,280.892,276.677,277.983
+INTU,2020-02-04,282.268,287.798,279.598,285.965
+INTU,2020-02-05,293.717,293.717,281.73,284.889
+INTU,2020-02-06,286.872,289.312,284.889,289.194
+INTU,2020-02-07,288.166,290.738,286.134,289.682
+INTU,2020-02-10,290.02,292.959,289.074,292.681
+INTU,2020-02-11,294.773,294.833,291.455,291.873
+INTU,2020-02-12,291.953,293.767,289.612,293.547
+INTU,2020-02-13,292.243,295.421,291.804,292.781
+INTU,2020-02-14,293.458,299.268,292.411,299.118
+INTU,2020-02-18,298.779,299.646,296.876,298.41
+INTU,2020-02-19,300.294,301.659,299.228,300.403
+INTU,2020-02-20,299.218,300.961,292.441,296.099
+INTU,2020-02-21,295.471,298.819,290.339,292.521
+INTU,2020-02-24,283.533,287.688,273.27,281.54
+INTU,2020-02-25,292.501,296.498,278.74,279.936
+INTU,2020-02-26,281.391,285.975,273.917,275.323
+INTU,2020-02-27,269.583,273.848,263.823,264.192
+INTU,2020-02-28,254.606,261.582,251.228,261.332
+INTU,2020-03-02,260.854,276.538,259.239,276.399
+INTU,2020-03-03,275.721,279.796,259.678,263.664
+INTU,2020-03-04,269.543,281.63,265.916,280.674
+INTU,2020-03-05,271.436,285.277,270.45,282.288
+INTU,2020-03-06,271.726,277.017,263.564,271.476
+INTU,2020-03-09,253.848,264.63,245.728,255.612
+INTU,2020-03-10,265.517,265.517,253.57,265.069
+INTU,2020-03-11,259.419,261.74,251.716,256.679
+INTU,2020-03-12,240.915,253.58,231.937,233.89
+INTU,2020-03-13,245.728,256.947,231.0,256.798
+INTU,2020-03-16,228.04,240.815,218.584,219.62
+INTU,2020-03-17,224.623,236.68,212.495,235.096
+INTU,2020-03-18,222.181,228.3,211.4,221.235
+INTU,2020-03-19,220.547,221.165,206.925,212.207
+INTU,2020-03-20,214.021,215.495,195.994,198.425
+INTU,2020-03-23,198.904,198.904,184.465,191.4
+INTU,2020-03-24,202.65,231.547,200.846,229.844
+INTU,2020-03-25,225.858,236.64,219.73,228.608
+INTU,2020-03-26,230.551,245.398,224.623,244.153
+INTU,2020-03-27,235.902,243.336,222.809,225.768
+INTU,2020-03-30,232.953,236.34,229.256,233.989
+INTU,2020-03-31,232.265,234.358,225.709,226.077
+INTU,2020-04-01,220.238,224.951,212.386,214.409
+INTU,2020-04-02,212.416,224.453,211.878,221.374
+INTU,2020-04-03,220.039,221.374,213.103,214.667
+INTU,2020-04-06,227.782,237.586,223.297,236.022
+INTU,2020-04-07,243.416,244.731,234.946,235.674
+INTU,2020-04-08,237.358,243.655,236.282,241.751
+INTU,2020-04-09,243.137,251.128,242.22,248.348
+INTU,2020-04-13,246.963,249.015,240.915,246.346
+INTU,2020-04-14,253.34,258.443,248.907,257.416
+INTU,2020-04-15,253.112,253.63,246.983,248.209
+INTU,2020-04-16,252.324,255.602,248.089,253.6
+INTU,2020-04-17,260.784,263.335,255.144,261.412
+INTU,2020-04-20,256.609,263.923,256.449,260.067
+INTU,2020-04-21,255.612,256.987,242.748,245.418
+INTU,2020-04-22,251.099,261.94,248.259,259.917
+INTU,2020-04-23,259.11,263.804,253.142,254.208
+INTU,2020-04-24,256.31,260.894,252.752,259.728
+INTU,2020-04-27,263.434,269.005,261.272,267.789
+INTU,2020-04-28,269.254,272.841,261.81,262.338
+INTU,2020-04-29,265.886,270.838,263.694,269.344
+INTU,2020-04-30,268.686,270.998,264.222,265.787
+INTU,2020-05-01,261.382,263.534,255.882,257.227
+INTU,2020-05-04,255.134,264.012,254.446,263.784
+INTU,2020-05-05,266.055,273.698,265.527,270.38
+INTU,2020-05-06,271.884,274.087,269.802,271.746
+INTU,2020-05-07,274.834,279.786,274.097,276.618
+INTU,2020-05-08,277.794,278.74,273.021,276.189
+INTU,2020-05-11,276.299,284.969,275.471,283.553
+INTU,2020-05-12,284.699,285.457,276.548,277.475
+INTU,2020-05-13,277.375,281.899,269.463,273.021
+INTU,2020-05-14,270.838,276.389,266.873,276.099
+INTU,2020-05-15,273.1,280.823,272.462,280.136
+INTU,2020-05-18,286.523,290.977,282.138,286.045
+INTU,2020-05-19,286.543,288.596,282.268,282.477
+INTU,2020-05-20,284.341,289.243,284.341,286.154
+INTU,2020-05-21,286.802,289.084,282.128,285.675
+INTU,2020-05-22,281.909,285.327,276.419,283.324
+INTU,2020-05-26,287.11,287.569,276.787,277.993
+INTU,2020-05-27,278.91,278.91,267.501,277.027
+INTU,2020-05-28,277.794,285.915,277.186,279.628
+INTU,2020-05-29,281.59,286.523,277.744,285.995
+INTU,2020-06-01,284.819,287.35,283.783,285.626
+INTU,2020-06-02,285.626,285.675,279.468,282.895
+INTU,2020-06-03,284.271,286.383,281.381,285.775
+INTU,2020-06-04,282.657,284.171,276.777,278.7
+INTU,2020-06-05,276.588,284.709,271.526,283.823
+INTU,2020-06-08,281.092,288.904,279.856,288.666
+INTU,2020-06-09,288.256,290.857,286.264,286.901
+INTU,2020-06-10,289.562,293.537,286.752,291.465
+INTU,2020-06-11,289.512,290.588,273.579,273.728
+INTU,2020-06-12,279.667,282.766,271.824,276.499
+INTU,2020-06-15,270.898,280.882,270.091,278.91
+INTU,2020-06-16,285.656,289.014,281.152,284.291
+INTU,2020-06-17,286.961,287.579,281.7,282.218
+INTU,2020-06-18,280.754,283.623,278.162,282.945
+INTU,2020-06-19,285.217,287.619,281.012,282.049
+INTU,2020-06-22,281.53,289.811,281.022,289.732
+INTU,2020-06-23,290.588,292.083,288.068,289.442
+INTU,2020-06-24,287.091,291.595,279.946,281.859
+INTU,2020-06-25,281.979,285.028,277.774,284.461
+INTU,2020-06-26,282.228,285.675,279.677,282.248
+INTU,2020-06-29,281.54,285.467,277.545,283.633
+INTU,2020-06-30,284.859,293.458,283.713,291.784
+INTU,2020-07-01,292.989,300.373,292.611,298.072
+INTU,2020-07-02,300.304,303.183,298.6,300.732
+INTU,2020-07-06,303.403,309.451,303.403,305.037
+INTU,2020-07-07,304.569,310.039,302.605,303.333
+INTU,2020-07-08,305.904,307.418,303.173,305.744
+INTU,2020-07-09,305.625,306.89,299.935,303.841
+INTU,2020-07-10,303.712,304.559,298.998,303.483
+INTU,2020-07-13,304.918,307.12,293.069,293.687
+INTU,2020-07-14,290.678,290.817,277.265,281.59
+INTU,2020-07-15,284.231,287.031,281.002,286.134
+INTU,2020-07-16,284.131,284.609,277.465,281.919
+INTU,2020-07-17,284.131,286.573,280.823,285.447
+INTU,2020-07-20,285.675,296.428,285.187,294.753
+INTU,2020-07-21,295.451,296.726,292.939,293.927
+INTU,2020-07-22,296.178,296.178,290.329,292.541
+INTU,2020-07-23,292.043,294.913,286.363,287.678
+INTU,2020-07-24,286.602,287.24,282.567,284.869
+INTU,2020-07-27,286.622,293.478,286.612,292.243
+INTU,2020-07-28,288.406,296.686,288.336,292.891
+INTU,2020-07-29,294.903,301.171,294.056,298.192
+INTU,2020-07-30,293.189,301.001,291.156,299.925
+INTU,2020-07-31,300.722,302.427,294.903,302.307
+INTU,2020-08-03,305.734,309.302,304.888,307.578
+INTU,2020-08-04,306.701,308.246,303.173,306.532
+INTU,2020-08-05,307.15,308.574,304.559,306.84
+INTU,2020-08-06,306.252,308.276,303.791,308.096
+INTU,2020-08-07,307.269,308.276,302.157,305.336
+INTU,2020-08-10,304.031,304.668,297.026,300.164
+INTU,2020-08-11,299.626,301.101,294.505,295.232
+INTU,2020-08-12,295.949,301.549,295.9,300.703
+INTU,2020-08-13,301.201,306.602,301.201,302.645
+INTU,2020-08-14,303.483,304.658,300.772,301.489
+INTU,2020-08-17,303.771,305.914,302.765,303.941
+INTU,2020-08-18,305.894,306.89,302.516,304.818
+INTU,2020-08-19,304.588,309.8,301.809,306.442
+INTU,2020-08-20,305.894,316.406,305.834,315.828
+INTU,2020-08-21,315.63,318.33,314.184,317.971
+INTU,2020-08-24,320.971,329.729,320.343,328.713
+INTU,2020-08-25,328.095,332.908,325.584,331.962
+INTU,2020-08-26,352.14,355.239,333.596,337.811
+INTU,2020-08-27,337.313,344.875,334.582,340.432
+INTU,2020-08-28,342.146,342.783,339.285,341.538
+INTU,2020-08-31,341.318,341.666,337.571,340.82
+INTU,2020-09-01,340.352,344.696,339.006,342.594
+INTU,2020-09-02,344.068,350.964,342.872,349.489
+INTU,2020-09-03,348.443,348.443,332.2,335.14
+INTU,2020-09-04,333.286,336.027,320.323,328.703
+INTU,2020-09-08,316.536,324.996,315.41,316.566
+INTU,2020-09-09,320.113,326.929,315.5,323.87
+INTU,2020-09-10,325.215,328.255,312.869,316.148
+INTU,2020-09-11,319.535,321.05,307.289,310.837
+INTU,2020-09-14,315.938,316.994,311.593,314.095
+INTU,2020-09-15,317.124,319.855,315.152,318.2
+INTU,2020-09-16,320.572,321.917,308.465,309.232
+INTU,2020-09-17,300.862,304.32,297.354,303.163
+INTU,2020-09-18,303.632,308.804,292.861,296.148
+INTU,2020-09-21,292.392,303.951,291.475,303.632
+INTU,2020-09-22,305.714,313.916,302.625,313.078
+INTU,2020-09-23,311.225,311.803,299.058,300.881
+INTU,2020-09-24,300.623,308.485,297.952,304.509
+INTU,2020-09-25,305.794,314.573,303.702,314.284
+INTU,2020-09-28,321.13,321.817,318.001,321.249
+INTU,2020-09-29,321.239,324.856,318.779,319.357
+INTU,2020-09-30,318.749,324.777,315.44,321.897
+INTU,2020-10-01,326.371,329.57,325.484,327.935
+INTU,2020-10-02,321.847,325.116,315.68,317.632
+INTU,2020-10-05,325.963,327.617,322.784,326.989
+INTU,2020-10-06,326.939,329.46,319.625,321.08
+INTU,2020-10-07,323.402,332.45,322.744,330.467
+INTU,2020-10-08,332.49,333.884,329.441,331.134
+INTU,2020-10-09,332.748,338.269,331.912,337.881
+INTU,2020-10-12,341.218,349.908,338.279,346.909
+INTU,2020-10-13,348.612,349.668,343.53,345.573
+INTU,2020-10-14,347.446,347.446,337.303,341.338
+INTU,2020-10-15,337.363,339.236,334.124,338.04
+INTU,2020-10-16,339.824,342.833,337.023,337.223
+INTU,2020-10-19,339.375,340.272,330.208,331.414
+INTU,2020-10-20,334.472,335.07,329.619,330.656
+INTU,2020-10-21,331.822,332.808,327.507,328.972
+INTU,2020-10-22,329.121,330.068,321.568,328.005
+INTU,2020-10-23,329.5,330.736,326.212,330.566
+INTU,2020-10-26,327.119,328.275,319.725,324.308
+INTU,2020-10-27,326.8,329.58,325.524,326.481
+INTU,2020-10-28,319.755,321.369,314.304,314.852
+INTU,2020-10-29,315.759,325.604,315.66,321.867
+INTU,2020-10-30,318.21,321.419,308.455,311.065
+INTU,2020-11-02,314.104,318.171,308.574,312.789
+INTU,2020-11-03,316.227,323.182,314.174,321.0
+INTU,2020-11-04,335.827,343.919,330.267,339.056
+INTU,2020-11-05,346.899,347.965,342.235,346.938
+INTU,2020-11-06,347.437,349.778,340.84,348.214
+INTU,2020-11-09,361.745,372.827,355.179,355.986
+INTU,2020-11-10,354.043,354.043,335.459,338.329
+INTU,2020-11-11,341.676,352.459,338.986,348.353
+INTU,2020-11-12,348.911,352.548,343.66,345.493
+INTU,2020-11-13,347.795,354.213,346.41,352.857
+INTU,2020-11-16,352.449,357.062,349.26,352.957
+INTU,2020-11-17,350.904,355.847,349.36,354.641
+INTU,2020-11-18,352.15,356.106,349.688,350.665
+INTU,2020-11-19,349.13,359.214,345.035,357.282
+INTU,2020-11-20,354.741,355.837,343.52,343.7
+INTU,2020-11-23,344.078,346.301,333.844,339.385
+INTU,2020-11-24,341.04,343.739,338.578,341.238
+INTU,2020-11-25,341.746,348.423,341.05,346.45
+INTU,2020-11-27,349.858,353.933,347.785,350.166
+INTU,2020-11-30,349.38,352.349,344.128,347.974
+INTU,2020-12-01,351.92,355.159,348.244,352.728
+INTU,2020-12-02,351.572,352.06,346.041,351.402
+INTU,2020-12-03,351.114,362.463,349.4,359.524
+INTU,2020-12-04,360.968,367.664,359.892,364.357
+INTU,2020-12-07,363.589,369.687,363.051,367.914
+INTU,2020-12-08,368.123,376.134,366.26,368.312
+INTU,2020-12-09,364.665,365.881,356.953,360.002
+INTU,2020-12-10,357.072,360.211,353.345,358.338
+INTU,2020-12-11,357.959,360.47,353.893,360.142
+INTU,2020-12-14,360.261,365.054,359.424,361.317
+INTU,2020-12-15,361.616,363.529,355.996,356.275
+INTU,2020-12-16,357.152,366.1,355.877,365.014
+INTU,2020-12-17,367.654,376.612,366.08,375.956
+INTU,2020-12-18,372.837,376.424,371.212,375.746
+INTU,2020-12-21,370.415,373.474,364.187,371.611
+INTU,2020-12-22,371.681,375.776,369.289,375.606
+INTU,2020-12-23,374.65,379.533,372.387,372.597
+INTU,2020-12-24,373.165,377.41,373.085,376.782
+INTU,2020-12-28,383.11,383.478,373.683,376.742
+INTU,2020-12-29,378.795,380.389,372.985,373.972
+INTU,2020-12-30,376.444,377.59,371.023,371.232
+INTU,2020-12-31,370.714,376.114,370.644,375.487
+INTU,2021-01-04,375.377,380.2,361.965,367.436
+INTU,2021-01-05,366.18,369.707,363.081,364.625
+INTU,2021-01-06,355.059,359.832,353.585,356.843
+INTU,2021-01-07,359.066,365.97,356.175,364.386
+INTU,2021-01-08,366.12,371.311,364.944,370.743
+INTU,2021-01-11,372.407,373.025,362.752,368.661
+INTU,2021-01-12,368.152,368.95,358.756,362.055
+INTU,2021-01-13,361.367,363.689,356.923,361.357
+INTU,2021-01-14,361.666,365.961,361.367,361.895
+INTU,2021-01-15,361.277,370.136,359.434,367.336
+INTU,2021-01-19,371.153,382.552,370.654,381.137
+INTU,2021-01-20,387.773,394.18,385.132,385.61
+INTU,2021-01-21,382.382,384.574,374.062,377.978
+INTU,2021-01-22,380.589,380.589,370.923,371.133
+INTU,2021-01-25,374.291,375.088,360.709,370.714
+INTU,2021-01-26,370.325,372.417,366.608,371.083
+INTU,2021-01-27,364.357,371.281,355.757,359.514
+INTU,2021-01-28,362.723,372.936,362.095,366.28
+INTU,2021-01-29,362.732,366.22,356.115,357.65
+INTU,2021-02-01,361.875,374.7,360.988,369.887
+INTU,2021-02-02,372.607,381.645,371.809,380.299
+INTU,2021-02-03,378.885,379.881,373.255,376.384
+INTU,2021-02-04,378.167,389.059,376.234,388.839
+INTU,2021-02-05,388.65,392.546,383.877,385.532
+INTU,2021-02-08,389.587,391.231,383.05,385.89
+INTU,2021-02-09,382.023,388.969,380.827,387.663
+INTU,2021-02-10,391.918,395.087,386.727,393.364
+INTU,2021-02-11,396.034,405.241,392.666,404.763
+INTU,2021-02-12,405.939,410.363,403.088,409.885
+INTU,2021-02-16,413.402,419.54,413.133,418.066
+INTU,2021-02-17,415.695,416.252,407.971,411.688
+INTU,2021-02-18,410.274,415.843,404.374,411.27
+INTU,2021-02-19,409.267,413.671,405.102,407.274
+INTU,2021-02-22,404.105,404.783,397.259,397.569
+INTU,2021-02-23,394.18,398.804,386.378,395.137
+INTU,2021-02-24,384.445,411.31,379.004,409.097
+INTU,2021-02-25,403.557,404.892,382.821,384.136
+INTU,2021-02-26,386.598,392.686,381.187,386.288
+INTU,2021-03-01,392.407,403.816,390.305,402.382
+INTU,2021-03-02,402.462,402.49,394.728,397.767
+INTU,2021-03-03,395.127,397.031,384.614,384.864
+INTU,2021-03-04,384.574,388.191,369.877,372.607
+INTU,2021-03-05,378.157,380.2,364.137,378.436
+INTU,2021-03-08,377.769,384.266,366.13,366.748
+INTU,2021-03-09,377.111,384.844,376.024,380.769
+INTU,2021-03-10,390.653,390.653,378.476,379.024
+INTU,2021-03-11,386.617,397.05,386.458,395.217
+INTU,2021-03-12,390.295,392.706,383.538,392.028
+INTU,2021-03-15,389.477,394.07,386.518,392.915
+INTU,2021-03-16,396.542,397.907,388.601,391.5
+INTU,2021-03-17,388.959,391.908,381.924,387.833
+INTU,2021-03-18,380.269,381.805,369.767,370.265
+INTU,2021-03-19,370.545,381.485,369.598,377.51
+INTU,2021-03-22,378.038,382.233,376.304,379.223
+INTU,2021-03-23,382.193,383.957,377.759,379.403
+INTU,2021-03-24,380.509,382.363,372.995,373.544
+INTU,2021-03-25,370.833,372.149,361.536,368.711
+INTU,2021-03-26,365.502,373.305,364.287,372.846
+INTU,2021-03-29,373.893,375.936,365.692,370.903
+INTU,2021-03-30,367.406,372.397,365.084,369.966
+INTU,2021-03-31,374.321,382.173,372.737,379.263
+INTU,2021-04-01,385.072,393.483,384.644,391.311
+INTU,2021-04-05,393.642,398.893,392.456,398.157
+INTU,2021-04-06,395.625,400.996,392.925,397.219
+INTU,2021-04-07,396.193,399.123,395.068,397.07
+INTU,2021-04-08,399.541,408.4,398.903,407.244
+INTU,2021-04-09,408.918,414.827,405.819,414.07
+INTU,2021-04-12,411.998,413.592,408.988,412.406
+INTU,2021-04-13,412.904,415.973,410.792,415.395
+INTU,2021-04-14,419.182,419.182,406.965,407.802
+INTU,2021-04-15,411.14,414.807,409.666,414.02
+INTU,2021-04-16,415.635,416.611,410.752,412.296
+INTU,2021-04-19,412.296,413.462,397.569,398.873
+INTU,2021-04-20,397.658,403.478,395.844,401.933
+INTU,2021-04-21,402.452,406.307,398.575,405.48
+INTU,2021-04-22,403.966,408.021,400.807,403.328
+INTU,2021-04-23,405.719,412.665,404.962,411.4
+INTU,2021-04-26,410.921,415.136,407.413,414.747
+INTU,2021-04-27,416.441,417.308,410.482,412.585
+INTU,2021-04-28,411.748,413.92,407.911,412.276
+INTU,2021-04-29,413.661,414.558,408.071,412.615
+INTU,2021-04-30,409.835,414.538,408.131,408.669
+INTU,2021-05-03,411.27,412.146,405.53,407.852
+INTU,2021-05-04,405.679,405.679,392.526,394.25
+INTU,2021-05-05,397.678,399.661,387.494,388.71
+INTU,2021-05-06,387.494,391.161,382.871,390.723
+INTU,2021-05-07,396.433,402.62,393.074,397.639
+INTU,2021-05-10,396.831,398.107,388.959,389.209
+INTU,2021-05-11,387.056,396.811,382.382,391.639
+INTU,2021-05-12,390.334,398.824,387.763,396.492
+INTU,2021-05-13,398.265,402.54,393.642,400.099
+INTU,2021-05-14,403.408,415.007,400.119,413.721
+INTU,2021-05-17,411.558,415.943,405.989,415.863
+INTU,2021-05-18,417.428,421.035,413.532,413.891
+INTU,2021-05-19,406.049,418.155,405.251,417.617
+INTU,2021-05-20,419.78,433.271,419.78,431.578
+INTU,2021-05-21,434.727,437.626,428.1,429.754
+INTU,2021-05-24,435.474,438.952,434.348,436.68
+INTU,2021-05-25,436.281,438.284,433.163,435.265
+INTU,2021-05-26,437.188,441.871,433.869,439.051
+INTU,2021-05-27,432.515,434.049,423.795,428.448
+INTU,2021-05-28,431.807,438.254,430.143,435.364
+INTU,2021-06-01,437.965,438.204,430.97,434.936
+INTU,2021-06-02,434.338,443.286,432.315,441.651
+INTU,2021-06-03,435.773,448.099,434.278,446.734
+INTU,2021-06-04,451.119,459.687,450.151,458.014
+INTU,2021-06-07,455.662,457.914,450.939,453.33
+INTU,2021-06-08,457.247,462.05,454.934,461.312
+INTU,2021-06-09,462.169,466.623,461.471,464.362
+INTU,2021-06-10,463.364,469.692,462.288,467.321
+INTU,2021-06-11,466.314,470.599,464.71,468.147
+INTU,2021-06-14,468.317,472.94,465.886,472.92
+INTU,2021-06-15,474.136,474.136,464.87,466.723
+INTU,2021-06-16,465.218,469.702,460.774,465.358
+INTU,2021-06-17,464.9,472.442,463.354,470.709
+INTU,2021-06-18,473.03,474.436,468.327,469.383
+INTU,2021-06-21,473.13,477.037,467.989,473.848
+INTU,2021-06-22,473.26,475.671,471.097,473.508
+INTU,2021-06-23,473.508,478.113,473.508,474.525
+INTU,2021-06-24,477.913,482.118,476.219,478.531
+INTU,2021-06-25,476.907,486.035,472.95,481.958
+INTU,2021-06-28,482.726,487.23,481.52,482.856
+INTU,2021-06-29,481.5,487.499,480.354,487.24
+INTU,2021-06-30,486.473,488.426,483.334,486.015
+INTU,2021-07-01,489.482,489.482,483.095,486.891
+INTU,2021-07-02,490.658,496.577,490.388,493.418
+INTU,2021-07-06,497.593,498.42,493.996,496.716
+INTU,2021-07-07,501.25,504.309,498.848,501.799
+INTU,2021-07-08,496.995,502.595,492.86,501.799
+INTU,2021-07-09,499.268,501.888,492.113,500.244
+INTU,2021-07-12,503.043,503.971,499.318,501.41
+INTU,2021-07-13,501.21,506.232,499.945,502.985
+INTU,2021-07-14,505.724,507.946,500.892,501.858
+INTU,2021-07-15,502.267,502.665,496.706,499.486
+INTU,2021-07-16,500.951,501.31,497.175,497.832
+INTU,2021-07-19,495.191,498.799,492.372,495.132
+INTU,2021-07-20,496.387,508.923,495.361,504.827
+INTU,2021-07-21,503.004,510.807,499.396,510.687
+INTU,2021-07-22,512.321,518.27,510.338,517.502
+INTU,2021-07-23,521.069,528.424,518.2,524.568
+INTU,2021-07-26,524.288,526.351,519.286,525.434
+INTU,2021-07-27,524.159,526.64,512.649,519.067
+INTU,2021-07-28,520.741,523.372,517.124,519.257
+INTU,2021-07-29,517.403,525.564,517.403,521.658
+INTU,2021-07-30,521.349,526.969,521.169,526.092
+INTU,2021-08-02,528.205,530.855,521.519,523.651
+INTU,2021-08-03,525.026,528.205,520.413,526.302
+INTU,2021-08-04,526.939,533.236,524.578,532.141
+INTU,2021-08-05,532.808,536.665,530.626,534.074
+INTU,2021-08-06,530.895,533.944,526.132,530.377
+INTU,2021-08-09,530.257,533.306,527.965,531.313
+INTU,2021-08-10,534.293,536.027,524.846,526.252
+INTU,2021-08-11,525.514,529.131,522.764,528.324
+INTU,2021-08-12,528.384,534.204,526.351,532.988
+INTU,2021-08-13,532.43,537.243,530.596,536.774
+INTU,2021-08-16,536.485,538.987,531.951,538.967
+INTU,2021-08-17,538.139,538.139,530.227,531.941
+INTU,2021-08-18,531.154,535.638,528.205,529.071
+INTU,2021-08-19,524.727,543.889,523.97,539.465
+INTU,2021-08-20,543.57,545.653,538.997,541.308
+INTU,2021-08-23,544.826,549.748,544.188,548.443
+INTU,2021-08-24,549.948,550.964,544.806,549.967
+INTU,2021-08-25,573.085,578.686,546.967,551.542
+INTU,2021-08-26,543.68,552.538,542.165,548.592
+INTU,2021-08-27,550.565,562.094,549.618,561.785
+INTU,2021-08-30,562.981,564.147,559.414,561.416
+INTU,2021-08-31,562.951,562.951,559.125,561.955
+INTU,2021-09-01,563.141,563.619,558.547,559.005
+INTU,2021-09-02,559.574,561.158,551.582,555.687
+INTU,2021-09-03,555.398,562.583,553.953,559.125
+INTU,2021-09-07,559.623,559.623,551.442,556.365
+INTU,2021-09-08,555.398,564.317,554.083,563.429
+INTU,2021-09-09,564.367,568.66,562.423,563.589
+INTU,2021-09-10,567.226,568.8,562.871,563.22
+INTU,2021-09-13,566.011,567.286,547.217,553.335
+INTU,2021-09-14,561.795,567.027,558.896,564.107
+INTU,2021-09-15,565.821,568.192,560.47,567.924
+INTU,2021-09-16,566.728,570.504,563.779,568.68
+INTU,2021-09-17,568.641,568.641,556.564,557.74
+INTU,2021-09-20,548.961,556.105,543.5,550.336
+INTU,2021-09-21,555.637,555.767,549.459,551.183
+INTU,2021-09-22,556.494,560.868,549.589,558.676
+INTU,2021-09-23,562.024,574.071,560.948,573.145
+INTU,2021-09-24,569.189,574.929,566.16,573.683
+INTU,2021-09-27,568.651,569.628,557.191,562.851
+INTU,2021-09-28,556.335,558.656,540.491,541.019
+INTU,2021-09-29,544.855,549.1,541.049,542.922
+INTU,2021-09-30,545.364,550.426,535.26,535.558
+INTU,2021-10-01,537.273,542.056,529.371,539.983
+INTU,2021-10-04,535.728,537.561,515.201,521.499
+INTU,2021-10-05,525.186,532.998,522.545,529.441
+INTU,2021-10-06,522.565,533.994,522.156,530.696
+INTU,2021-10-07,534.911,541.448,533.824,534.472
+INTU,2021-10-08,535.788,538.109,526.232,527.896
+INTU,2021-10-11,525.544,530.227,521.857,522.226
+INTU,2021-10-12,523.83,530.167,520.961,523.86
+INTU,2021-10-13,531.015,536.366,529.021,531.702
+INTU,2021-10-14,540.053,546.589,538.717,540.481
+INTU,2021-10-15,541.696,549.928,539.973,548.811
+INTU,2021-10-18,549.409,561.397,544.945,561.148
+INTU,2021-10-19,564.705,569.658,560.55,569.328
+INTU,2021-10-20,570.853,572.189,565.463,567.076
+INTU,2021-10-21,566.548,575.427,561.875,574.849
+INTU,2021-10-22,577.38,588.042,576.483,587.215
+INTU,2021-10-25,587.215,600.567,586.178,598.903
+INTU,2021-10-26,601.913,609.645,598.804,604.912
+INTU,2021-10-27,605.52,613.572,603.228,609.416
+INTU,2021-10-28,609.436,616.651,602.152,611.688
+INTU,2021-10-29,609.645,622.799,607.174,622.191
+INTU,2021-11-01,624.722,626.167,603.636,605.112
+INTU,2021-11-02,608.379,621.862,606.795,614.638
+INTU,2021-11-03,616.153,621.862,605.56,619.102
+INTU,2021-11-04,617.517,627.731,616.551,621.882
+INTU,2021-11-05,624.383,625.499,609.077,611.27
+INTU,2021-11-08,615.255,615.734,604.524,611.528
+INTU,2021-11-09,612.216,614.379,607.513,609.067
+INTU,2021-11-10,607.683,614.239,599.9,600.319
+INTU,2021-11-11,603.577,606.895,602.242,603.198
+INTU,2021-11-12,607.224,624.573,607.224,623.187
+INTU,2021-11-15,624.383,629.116,618.783,622.34
+INTU,2021-11-16,622.36,642.559,622.151,641.841
+INTU,2021-11-17,639.678,640.645,626.027,631.209
+INTU,2021-11-18,632.664,632.863,622.64,625.131
+INTU,2021-11-19,711.534,712.52,677.325,688.147
+INTU,2021-11-22,687.768,689.313,656.798,657.615
+INTU,2021-11-23,648.786,668.068,644.87,666.564
+INTU,2021-11-24,657.486,680.504,655.672,679.856
+INTU,2021-11-26,679.856,686.861,659.687,662.866
+INTU,2021-11-29,670.241,693.039,670.241,690.448
+INTU,2021-11-30,664.89,677.425,648.049,648.338
+INTU,2021-12-01,663.853,670.858,653.619,659.867
+INTU,2021-12-02,656.19,673.698,656.19,668.048
+INTU,2021-12-03,667.36,669.373,631.129,644.033
+INTU,2021-12-06,646.056,648.108,635.653,641.423
+INTU,2021-12-07,650.251,670.36,649.992,669.223
+INTU,2021-12-08,669.095,672.104,662.747,668.985
+INTU,2021-12-09,669.951,676.129,658.691,661.481
+INTU,2021-12-10,666.244,674.116,662.847,673.838
+INTU,2021-12-13,673.888,679.926,664.342,664.68
+INTU,2021-12-14,651.667,653.061,623.048,635.603
+INTU,2021-12-15,641.293,644.811,621.454,643.565
+INTU,2021-12-16,645.07,646.056,621.025,630.112
+INTU,2021-12-17,617.637,627.911,608.479,616.511
+INTU,2021-12-20,605.4,610.612,595.646,600.966
+INTU,2021-12-21,606.835,619.331,597.409,617.309
+INTU,2021-12-22,617.199,628.588,612.974,627.831
+INTU,2021-12-23,627.831,634.935,626.924,631.856
+INTU,2021-12-27,635.215,649.683,634.129,648.806
+INTU,2021-12-28,653.878,654.845,643.475,645.847
+INTU,2021-12-29,645.159,646.834,638.194,644.103
+INTU,2021-12-30,644.103,646.764,638.552,639.46
+INTU,2021-12-31,640.426,643.425,634.846,639.32
+INTU,2022-01-03,636.151,641.692,617.517,627.641
+INTU,2022-01-04,627.641,627.641,602.461,614.568
+INTU,2022-01-05,605.729,610.971,589.587,590.105
+INTU,2022-01-06,583.239,592.227,576.692,582.841
+INTU,2022-01-07,583.558,586.099,561.008,564.775
+INTU,2022-01-10,550.804,568.093,541.188,567.396
+INTU,2022-01-11,563.419,576.762,555.777,575.885
+INTU,2022-01-12,581.933,586.677,572.975,574.431
+INTU,2022-01-13,578.038,579.672,548.991,550.206
+INTU,2022-01-14,548.622,554.601,540.73,548.084
+INTU,2022-01-18,536.675,546.201,533.476,535.18
+INTU,2022-01-19,539.455,555.827,538.159,542.674
+INTU,2022-01-20,549.389,563.699,541.099,541.946
+INTU,2022-01-21,544.308,550.047,525.226,525.952
+INTU,2022-01-24,523.422,533.098,497.902,532.061
+INTU,2022-01-25,514.374,526.252,506.522,513.457
+INTU,2022-01-26,529.431,534.214,497.294,504.987
+INTU,2022-01-27,513.885,523.412,510.767,514.682
+INTU,2022-01-28,517.612,533.596,503.681,532.2
+INTU,2022-01-31,533.216,553.913,529.431,552.508
+INTU,2022-02-01,553.674,559.095,545.503,558.078
+INTU,2022-02-02,559.992,562.094,551.682,559.544
+INTU,2022-02-03,541.198,550.057,530.965,532.958
+INTU,2022-02-04,528.424,547.575,528.424,541.348
+INTU,2022-02-07,541.726,553.176,539.833,542.604
+INTU,2022-02-08,536.635,553.674,535.768,551.512
+INTU,2022-02-09,563.32,577.111,562.224,576.553
+INTU,2022-02-10,559.862,573.085,549.618,554.84
+INTU,2022-02-11,557.052,558.946,530.058,533.177
+INTU,2022-02-14,533.506,535.678,521.578,526.451
+INTU,2022-02-15,535.1,536.685,513.238,525.186
+INTU,2022-02-16,523.392,527.826,509.192,525.554
+INTU,2022-02-17,520.711,523.322,492.292,493.747
+INTU,2022-02-18,495.251,496.218,476.399,478.84
+INTU,2022-02-22,477.575,491.943,474.525,480.882
+INTU,2022-02-23,489.492,489.492,463.266,464.71
+INTU,2022-02-24,455.752,495.859,448.049,494.693
+INTU,2022-02-25,486.623,489.712,472.284,484.789
+INTU,2022-02-28,476.489,482.078,461.123,472.044
+INTU,2022-03-01,473.798,482.178,463.564,466.284
+INTU,2022-03-02,469.792,486.941,465.706,483.613
+INTU,2022-03-03,487.748,490.448,466.683,470.38
+INTU,2022-03-04,468.497,472.303,458.701,462.667
+INTU,2022-03-07,461.94,464.451,434.368,435.245
+INTU,2022-03-08,436.281,453.012,430.033,440.038
+INTU,2022-03-09,454.238,467.649,449.783,462.458
+INTU,2022-03-10,457.894,457.894,441.163,450.151
+INTU,2022-03-11,455.324,459.638,436.36,437.168
+INTU,2022-03-14,437.766,443.097,420.956,422.55
+INTU,2022-03-15,425.699,439.32,423.457,437.526
+INTU,2022-03-16,442.817,455.652,435.842,455.652
+INTU,2022-03-17,452.603,472.672,451.009,471.426
+INTU,2022-03-18,473.36,480.942,465.567,477.515
+INTU,2022-03-21,470.679,474.156,461.282,464.212
+INTU,2022-03-22,464.172,476.359,463.694,473.658
+INTU,2022-03-23,468.855,469.663,457.496,459.179
+INTU,2022-03-24,461.88,464.929,450.819,463.344
+INTU,2022-03-25,465.228,466.743,450.601,457.097
+INTU,2022-03-28,458.283,479.338,455.951,478.143
+INTU,2022-03-29,485.735,487.688,473.469,482.975
+INTU,2022-03-30,478.601,479.159,465.926,469.633
+INTU,2022-03-31,475.322,486.463,471.247,478.481
+INTU,2022-04-01,478.282,485.097,474.724,481.56
+INTU,2022-04-04,482.995,505.216,482.616,503.173
+INTU,2022-04-05,499.446,503.871,488.595,493.617
+INTU,2022-04-06,482.886,491.166,479.717,487.808
+INTU,2022-04-07,482.238,496.009,481.85,492.581
+INTU,2022-04-08,491.574,491.574,479.81,481.132
+INTU,2022-04-11,476.677,476.937,463.096,471.666
+INTU,2022-04-12,478.192,482.776,459.539,459.987
+INTU,2022-04-13,462.707,471.566,458.373,468.755
+INTU,2022-04-14,466.045,467.614,458.253,463.464
+INTU,2022-04-18,460.047,472.492,458.971,467.381
+INTU,2022-04-19,464.65,483.942,463.266,483.354
+INTU,2022-04-20,485.855,490.628,479.532,480.245
+INTU,2022-04-21,483.115,489.885,461.92,464.002
+INTU,2022-04-22,464.61,466.364,441.213,441.721
+INTU,2022-04-25,440.028,445.847,432.066,445.348
+INTU,2022-04-26,442.977,443.695,419.62,419.86
+INTU,2022-04-27,419.68,427.303,414.687,416.77
+INTU,2022-04-28,422.49,446.424,420.298,443.007
+INTU,2022-04-29,440.008,440.935,416.153,417.269
+INTU,2022-05-02,418.594,426.386,411.768,425.499
+INTU,2022-05-03,428.1,432.006,424.154,429.316
+INTU,2022-05-04,430.472,446.764,416.681,446.336
+INTU,2022-05-05,436.321,438.194,403.338,408.41
+INTU,2022-05-06,404.743,405.097,389.427,394.31
+INTU,2022-05-09,385.462,389.547,362.478,365.712
+INTU,2022-05-10,380.319,382.113,363.216,369.877
+INTU,2022-05-11,365.552,375.098,353.261,354.909
+INTU,2022-05-12,341.358,354.213,338.159,352.638
+INTU,2022-05-13,360.819,375.611,359.334,370.445
+INTU,2022-05-16,368.79,369.02,355.129,358.318
+INTU,2022-05-17,367.794,372.402,357.949,370.555
+INTU,2022-05-18,362.861,367.536,350.655,352.06
+INTU,2022-05-19,354.302,367.814,353.405,361.048
+INTU,2022-05-20,366.518,370.475,355.009,366.479
+INTU,2022-05-23,369.837,370.684,361.716,370.056
+INTU,2022-05-24,361.82,364.411,354.481,357.7
+INTU,2022-05-25,371.471,394.18,362.214,387.076
+INTU,2022-05-26,384.924,412.535,384.486,404.982
+INTU,2022-05-27,409.546,421.334,409.237,420.986
+INTU,2022-05-31,418.335,423.497,411.11,412.994
+INTU,2022-06-01,418.723,423.088,404.917,406.925
+INTU,2022-06-02,407.911,425.739,407.035,425.349
+INTU,2022-06-03,415.225,419.192,403.941,407.503
+INTU,2022-06-06,415.106,418.374,405.312,407.523
+INTU,2022-06-07,402.68,417.269,401.725,415.176
+INTU,2022-06-08,413.871,418.694,410.901,412.994
+INTU,2022-06-09,408.101,412.954,398.695,399.133
+INTU,2022-06-10,389.019,392.008,377.5,379.871
+INTU,2022-06-13,364.774,371.671,360.48,362.703
+INTU,2022-06-14,365.512,369.797,358.566,363.489
+INTU,2022-06-15,369.08,385.422,367.166,377.2
+INTU,2022-06-16,364.167,369.09,353.963,358.358
+INTU,2022-06-17,361.765,373.833,361.257,368.402
+INTU,2022-06-21,375.706,381.675,373.075,376.094
+INTU,2022-06-22,370.455,389.767,370.245,379.493
+INTU,2022-06-23,385.94,400.059,379.453,399.332
+INTU,2022-06-24,406.327,418.195,405.889,416.143
+INTU,2022-06-27,413.891,418.514,401.395,403.288
+INTU,2022-06-28,404.314,408.32,383.13,384.924
+INTU,2022-06-29,387.998,391.161,381.386,388.281
+INTU,2022-06-30,386.328,388.201,374.849,384.076
+INTU,2022-07-01,381.147,389.747,376.742,386.936
+INTU,2022-07-05,383.409,398.918,378.984,398.804
+INTU,2022-07-06,401.913,407.135,395.326,403.478
+INTU,2022-07-07,397.952,410.159,396.462,409.386
+INTU,2022-07-08,401.651,409.027,397.473,406.043
+INTU,2022-07-11,403.887,406.173,394.624,401.801
+INTU,2022-07-12,404.356,405.234,380.411,385.142
+INTU,2022-07-13,376.279,386.43,373.245,382.587
+INTU,2022-07-14,379.862,382.637,370.066,379.154
+INTU,2022-07-15,387.308,393.696,381.948,392.219
+INTU,2022-07-18,395.303,399.246,385.991,387.518
+INTU,2022-07-19,396.87,403.822,390.412,403.098
+INTU,2022-07-20,407.58,421.643,405.125,419.657
+INTU,2022-07-21,419.787,436.046,419.787,433.88
+INTU,2022-07-22,435.866,445.159,428.356,433.92
+INTU,2022-07-25,430.796,431.904,421.274,425.396
+INTU,2022-07-26,423.061,423.689,408.638,413.439
+INTU,2022-07-27,417.321,436.291,415.924,432.343
+INTU,2022-07-28,434.09,449.301,430.212,447.744
+INTU,2022-07-29,444.4,458.713,444.4,455.31
+INTU,2022-08-01,447.944,455.669,443.612,447.614
+INTU,2022-08-02,442.155,450.439,440.188,446.127
+INTU,2022-08-03,450.619,465.999,449.361,464.872
+INTU,2022-08-04,464.872,466.978,457.336,465.421
+INTU,2022-08-05,455.619,469.762,454.361,468.105
+INTU,2022-08-08,470.431,475.452,462.955,465.88
+INTU,2022-08-09,459.901,465.201,457.745,461.199
+INTU,2022-08-10,476.889,478.686,473.505,477.188
+INTU,2022-08-11,485.443,488.347,474.623,477.867
+INTU,2022-08-12,479.734,486.683,474.563,485.742
+INTU,2022-08-15,484.285,489.305,482.788,488.307
+INTU,2022-08-16,481.979,489.904,480.148,487.259
+INTU,2022-08-17,477.408,482.927,473.984,477.398
+INTU,2022-08-18,476.4,479.803,471.19,476.854
+INTU,2022-08-19,468.545,469.872,458.903,463.075
+INTU,2022-08-22,455.869,456.587,444.171,445.279
+INTU,2022-08-23,451.118,452.186,443.542,448.712
+INTU,2022-08-24,478.745,486.88,464.452,464.892
+INTU,2022-08-25,463.923,465.81,456.827,464.971
+INTU,2022-08-26,466.069,466.968,446.995,447.614
+INTU,2022-08-29,437.423,445.548,435.347,435.976
+INTU,2022-08-30,439.17,442.983,427.353,432.383
+INTU,2022-08-31,438.262,440.448,429.049,430.966
+INTU,2022-09-01,426.584,427.387,414.871,424.698
+INTU,2022-09-02,431.924,433.162,417.212,419.268
+INTU,2022-09-06,419.707,421.833,412.95,417.97
+INTU,2022-09-07,420.495,437.893,418.22,434.469
+INTU,2022-09-08,428.71,440.039,426.824,438.212
+INTU,2022-09-09,440.538,451.746,440.488,449.181
+INTU,2022-09-12,456.467,459.122,449.032,454.511
+INTU,2022-09-13,433.441,438.861,427.208,428.5
+INTU,2022-09-14,429.928,436.435,424.927,436.016
+INTU,2022-09-15,432.418,436.106,418.869,421.324
+INTU,2022-09-16,417.91,423.59,413.239,422.202
+INTU,2022-09-19,414.497,423.415,414.268,422.891
+INTU,2022-09-20,419.268,420.396,413.299,417.032
+INTU,2022-09-21,421.344,427.113,407.73,407.909
+INTU,2022-09-22,404.057,405.883,394.704,395.962
+INTU,2022-09-23,394.155,394.714,385.641,393.227
+INTU,2022-09-26,393.616,404.067,392.354,395.054
+INTU,2022-09-27,398.946,406.522,394.485,400.014
+INTU,2022-09-28,403.298,411.223,398.058,408.518
+INTU,2022-09-29,400.383,404.027,393.377,396.062
+INTU,2022-09-30,394.525,402.24,386.28,386.59
+INTU,2022-10-03,388.586,398.776,387.268,396.052
+INTU,2022-10-04,405.673,413.938,404.416,411.233
+INTU,2022-10-05,404.536,416.653,400.034,412.8
+INTU,2022-10-06,412.37,417.3,407.22,411.32
+INTU,2022-10-07,402.16,403.72,391.39,392.96
+INTU,2022-10-10,393.0,394.912,379.71,387.64
+INTU,2022-10-11,384.32,389.45,374.53,383.48
+INTU,2022-10-12,386.48,399.79,383.1,388.06
+INTU,2022-10-13,373.12,398.99,371.01,395.78
+INTU,2022-10-14,402.36,403.08,379.57,380.11
+INTU,2022-10-17,393.23,405.14,391.79,403.74
+INTU,2022-10-18,415.85,420.0,401.51,408.65
+INTU,2022-10-19,408.82,412.205,399.78,402.07
+INTU,2022-10-20,403.22,408.61,397.97,401.15
+INTU,2022-10-21,404.02,418.61,395.82,417.18
+INTU,2022-10-24,420.0,421.07,405.15,417.76
+INTU,2022-10-25,420.83,433.79,420.34,432.08
+INTU,2022-10-26,425.61,437.13,420.09,424.39
+INTU,2022-10-27,430.23,431.67,420.13,422.0
+INTU,2022-10-28,422.0,432.81,416.615,431.79
+INTU,2022-10-31,427.56,430.8,423.805,427.5
+INTU,2022-11-01,433.48,434.139,387.06,394.77
+INTU,2022-11-02,402.52,408.99,384.82,385.03
+INTU,2022-11-03,375.84,382.62,364.33,364.99
+INTU,2022-11-04,371.66,371.66,352.63,361.19
+INTU,2022-11-07,363.56,370.5,357.48,370.11
+INTU,2022-11-08,372.45,391.1,370.13,382.57
+INTU,2022-11-09,376.97,379.65,368.13,368.55
+INTU,2022-11-10,397.35,403.75,388.0,403.24
+INTU,2022-11-11,402.255,411.935,398.64,408.04
+INTU,2022-11-14,400.05,403.57,391.04,397.66
+INTU,2022-11-15,414.5,416.48,401.78,407.02
+INTU,2022-11-16,407.02,407.1,390.83,393.66
+INTU,2022-11-17,384.6,388.49,378.02,381.88
+INTU,2022-11-18,388.47,389.43,369.94,380.07
+INTU,2022-11-21,376.57,380.4,372.16,375.0
+INTU,2022-11-22,379.99,394.0,375.0,392.23
+INTU,2022-11-23,390.42,400.1,390.06,395.85
+INTU,2022-11-25,394.85,395.83,391.48,392.47
+INTU,2022-11-28,394.38,398.7,383.48,385.64
+INTU,2022-11-29,381.63,385.335,377.43,379.71
+INTU,2022-11-30,375.49,411.49,374.0,407.59
+INTU,2022-12-01,407.89,418.22,405.0,416.07
+INTU,2022-12-02,401.87,409.17,400.16,407.92
+INTU,2022-12-05,401.16,404.195,393.18,395.14
+INTU,2022-12-06,395.45,395.49,385.16,389.78
+INTU,2022-12-07,388.06,394.19,385.39,388.65
+INTU,2022-12-08,391.6,406.72,389.46,405.36
+INTU,2022-12-09,404.19,405.83,399.28,399.83
+INTU,2022-12-12,400.73,410.98,398.33,410.78
+INTU,2022-12-13,432.11,441.98,422.21,428.39
+INTU,2022-12-14,426.53,434.235,416.15,418.92
+INTU,2022-12-15,410.94,415.16,394.24,396.53
+INTU,2022-12-16,392.73,393.99,380.549,384.98
+INTU,2022-12-19,388.74,388.74,377.5,383.52
+INTU,2022-12-20,381.87,390.06,380.82,387.08
+INTU,2022-12-21,389.43,396.39,384.26,393.33
+INTU,2022-12-22,385.35,387.75,376.76,383.95
+INTU,2022-12-23,383.32,385.43,378.5,384.49
+INTU,2022-12-27,383.44,385.34,377.464,383.11
+INTU,2022-12-28,385.36,388.498,374.82,376.5
+INTU,2022-12-29,380.38,391.98,377.555,390.87
+INTU,2022-12-30,386.01,389.44,382.68,389.22
+INTU,2023-01-03,396.7,404.45,385.22,391.18
+INTU,2023-01-04,397.58,399.72,387.6,391.57
+INTU,2023-01-05,386.35,387.47,375.0,375.62
+INTU,2023-01-06,380.24,389.34,370.62,386.52
+INTU,2023-01-09,391.1,402.64,388.16,395.34
+INTU,2023-01-10,387.58,394.96,385.53,388.68
+INTU,2023-01-11,388.28,395.83,384.29,395.31
+INTU,2023-01-12,398.27,398.27,386.03,396.7
+INTU,2023-01-13,390.0,394.63,386.46,393.21
+INTU,2023-01-17,392.0,395.29,386.75,390.2
+INTU,2023-01-18,392.1,401.315,385.64,386.07
+INTU,2023-01-19,383.14,388.97,378.22,378.6
+INTU,2023-01-20,383.27,400.31,382.55,398.07
+INTU,2023-01-23,400.73,410.51,399.12,410.0
+INTU,2023-01-24,410.0,410.0,398.74,401.55
+INTU,2023-01-25,394.3,403.95,385.49,401.9
+INTU,2023-01-26,409.95,413.22,402.08,412.55
+INTU,2023-01-27,408.32,428.7,407.27,422.62
+INTU,2023-01-30,416.14,420.53,412.24,416.45
+INTU,2023-01-31,416.45,422.92,415.1,422.67
+INTU,2023-02-01,420.35,437.96,416.005,435.55
+INTU,2023-02-02,443.96,457.94,442.09,452.16
+INTU,2023-02-03,440.76,440.91,421.69,423.76
+INTU,2023-02-06,417.65,418.26,412.7,414.99
+INTU,2023-02-07,412.74,429.88,409.015,427.67
+INTU,2023-02-08,426.65,430.65,417.7,421.74
+INTU,2023-02-09,430.64,431.99,418.285,419.74
+INTU,2023-02-10,415.0,416.11,408.9,413.52
+INTU,2023-02-13,415.98,419.22,413.91,418.09
+INTU,2023-02-14,416.43,426.22,412.265,421.97
+INTU,2023-02-15,418.29,423.19,414.44,421.24
+INTU,2023-02-16,409.17,416.58,406.55,408.36
+INTU,2023-02-17,406.41,406.51,396.87,404.38
+INTU,2023-02-21,396.35,400.16,393.69,396.26
+INTU,2023-02-22,400.53,408.09,397.79,406.38
+INTU,2023-02-23,410.83,416.24,404.04,411.88
+INTU,2023-02-24,404.99,429.99,404.11,419.81
+INTU,2023-02-27,421.38,422.55,412.038,412.62
+INTU,2023-02-28,410.0,413.084,405.37,407.18
+INTU,2023-03-01,405.0,406.38,396.42,401.27
+INTU,2023-03-02,398.86,402.89,393.87,400.37
+INTU,2023-03-03,401.59,410.72,400.09,408.52
+INTU,2023-03-06,408.58,419.71,406.72,412.71
+INTU,2023-03-07,413.08,418.2,408.44,409.29
+INTU,2023-03-08,408.16,418.175,408.0,416.67
+INTU,2023-03-09,418.8,424.68,403.74,404.58
+INTU,2023-03-10,403.43,404.63,388.82,392.61
+INTU,2023-03-13,392.41,397.82,384.05,391.56
+INTU,2023-03-14,400.63,409.14,398.95,408.3
+INTU,2023-03-15,404.28,408.28,401.63,406.32
+INTU,2023-03-16,405.39,420.28,401.205,418.15
+INTU,2023-03-17,416.83,418.15,408.52,413.69
+INTU,2023-03-20,412.16,413.775,405.76,411.84
+INTU,2023-03-21,414.34,422.69,411.19,422.03
+INTU,2023-03-22,420.73,428.24,414.01,414.21
+INTU,2023-03-23,419.18,434.97,415.58,432.49
+INTU,2023-03-24,428.72,432.0,422.42,429.57
+INTU,2023-03-27,429.65,431.53,423.24,426.94
+INTU,2023-03-28,426.94,427.73,416.945,419.33
+INTU,2023-03-29,427.07,434.23,424.01,433.29
+INTU,2023-03-30,439.72,442.41,437.42,440.09
+INTU,2023-03-31,442.63,448.04,441.5,445.83
+INTU,2023-04-03,443.01,443.01,436.16,440.67
+INTU,2023-04-04,440.15,446.73,437.11,439.81
+INTU,2023-04-05,439.63,440.05,431.87,439.15
+INTU,2023-04-06,433.83,447.94,432.358,446.76
+INTU,2023-04-10,441.29,445.96,435.935,444.72
+INTU,2023-04-11,441.85,443.61,434.392,437.5
+INTU,2023-04-12,443.47,444.54,434.44,435.09
+INTU,2023-04-13,439.47,443.53,438.185,441.81
+INTU,2023-04-14,439.01,443.69,436.24,441.62
+INTU,2023-04-17,443.91,443.91,435.96,440.09
+INTU,2023-04-18,445.0,445.645,439.59,442.59
+INTU,2023-04-19,437.49,445.62,437.0,445.49
+INTU,2023-04-20,439.88,451.12,439.88,447.4
+INTU,2023-04-21,448.64,452.71,443.27,446.4
+INTU,2023-04-24,450.07,450.23,439.6,442.32
+INTU,2023-04-25,436.95,438.578,418.85,419.83
+INTU,2023-04-26,418.32,422.513,412.94,413.7
+INTU,2023-04-27,416.86,430.39,414.34,429.16
+INTU,2023-04-28,428.73,462.5,424.79,443.95
+INTU,2023-05-01,441.79,446.74,439.97,442.51
+INTU,2023-05-02,445.08,445.37,430.807,436.46
+INTU,2023-05-03,440.2,440.962,428.2,429.65
+INTU,2023-05-04,432.64,432.75,421.31,422.45
+INTU,2023-05-05,427.88,439.25,425.18,425.95
+INTU,2023-05-08,422.43,427.765,416.57,426.89
+INTU,2023-05-09,424.44,430.52,422.81,427.68
+INTU,2023-05-10,432.98,436.31,426.93,431.52
+INTU,2023-05-11,432.33,432.96,423.65,424.89
+INTU,2023-05-12,426.39,430.01,424.385,427.62
+INTU,2023-05-15,413.0,427.27,410.47,426.21
+INTU,2023-05-16,422.15,430.075,419.08,421.41
+INTU,2023-05-17,423.32,432.85,420.15,431.86
+INTU,2023-05-18,433.56,448.71,432.319,447.66
+INTU,2023-05-19,449.52,450.27,444.82,446.03
+INTU,2023-05-22,449.61,455.4,445.48,454.11
+INTU,2023-05-23,455.58,460.75,449.8,449.8
+INTU,2023-05-24,421.0,425.73,413.36,415.92
+INTU,2023-05-25,418.5,421.0,407.535,413.1
+INTU,2023-05-26,413.76,428.0,413.11,418.43
+INTU,2023-05-30,424.37,427.37,405.61,406.09
+INTU,2023-05-31,400.79,420.25,400.22,419.12
+INTU,2023-06-01,417.59,426.0,416.26,422.12
+INTU,2023-06-02,423.25,432.605,423.25,430.49
+INTU,2023-06-05,430.45,444.775,429.97,442.84
+INTU,2023-06-06,446.62,458.115,446.07,448.49
+INTU,2023-06-07,448.12,452.93,421.441,422.36
+INTU,2023-06-08,421.38,427.5,419.3,423.36
+INTU,2023-06-09,422.81,432.05,420.25,431.55
+INTU,2023-06-12,435.3,446.94,434.58,446.12
+INTU,2023-06-13,451.65,451.99,442.0,447.55
+INTU,2023-06-14,447.97,453.37,440.46,446.22
+INTU,2023-06-15,442.19,459.16,441.04,456.31
+INTU,2023-06-16,461.27,461.69,450.19,455.03
+INTU,2023-06-20,454.31,461.0,451.115,455.13
+INTU,2023-06-21,454.7,455.515,449.29,450.53
+INTU,2023-06-22,448.75,451.76,445.65,450.84
+INTU,2023-06-23,443.86,457.085,442.74,452.69
+INTU,2023-06-26,456.46,462.42,451.66,453.3
+INTU,2023-06-27,455.89,460.81,453.3,459.03
+INTU,2023-06-28,459.16,459.91,452.51,459.63
+INTU,2023-06-29,460.74,460.95,453.38,455.82
+INTU,2023-06-30,456.78,461.98,454.16,458.19
+INTU,2023-07-03,452.74,454.98,448.995,451.57
+INTU,2023-07-05,448.0,458.27,447.01,457.84
+INTU,2023-07-06,450.4,453.855,444.19,451.5
+INTU,2023-07-07,450.73,457.42,447.83,448.19
+INTU,2023-07-10,447.49,466.59,447.01,464.33
+INTU,2023-07-11,465.65,466.88,455.56,463.7
+INTU,2023-07-12,472.26,478.43,469.23,476.84
+INTU,2023-07-13,480.15,483.61,478.65,481.35
+INTU,2023-07-14,479.0,486.48,478.433,483.99
+INTU,2023-07-17,481.95,492.74,480.48,490.82
+INTU,2023-07-18,490.8,497.69,488.5,495.43
+INTU,2023-07-19,503.87,508.09,498.25,500.56
+INTU,2023-07-20,498.13,503.385,490.93,491.78
+INTU,2023-07-21,496.86,501.94,491.93,492.52
+INTU,2023-07-24,496.59,498.57,485.92,488.5
+INTU,2023-07-25,488.79,499.84,488.79,496.47
+INTU,2023-07-26,492.7,498.77,491.9,496.86
+INTU,2023-07-27,504.13,505.8,494.79,496.53
+INTU,2023-07-28,501.49,513.22,501.49,511.84
+INTU,2023-07-31,511.55,514.14,508.56,511.7
+INTU,2023-08-01,510.56,510.56,502.83,508.5
+INTU,2023-08-02,501.77,503.33,492.82,498.05
+INTU,2023-08-03,495.34,500.32,490.96,496.98
+INTU,2023-08-04,503.23,508.865,496.27,496.98
+INTU,2023-08-07,500.35,505.93,499.825,505.26
+INTU,2023-08-08,499.79,501.45,491.125,500.81
+INTU,2023-08-09,501.28,503.15,494.09,496.7
+INTU,2023-08-10,504.0,510.75,498.34,501.47
+INTU,2023-08-11,497.81,503.804,496.24,497.77
+INTU,2023-08-14,497.55,506.7,495.25,505.8
+INTU,2023-08-15,502.35,506.158,495.79,497.18
+INTU,2023-08-16,497.11,504.09,495.49,495.65
+INTU,2023-08-17,495.85,496.81,485.15,486.45
+INTU,2023-08-18,479.91,488.77,477.76,485.96
+INTU,2023-08-21,487.77,490.0,481.88,488.26
+INTU,2023-08-22,490.18,494.43,485.96,487.9
+INTU,2023-08-23,489.27,503.115,489.27,500.86
+INTU,2023-08-24,504.42,508.55,496.45,498.5
+INTU,2023-08-25,494.24,521.82,494.24,519.05
+INTU,2023-08-28,519.05,522.675,513.83,518.87
+INTU,2023-08-29,517.85,537.47,516.63,536.49
+INTU,2023-08-30,537.7,542.995,536.281,540.58
+INTU,2023-08-31,540.58,545.0,534.59,541.81
+INTU,2023-09-01,545.33,549.85,540.46,549.6
+INTU,2023-09-05,548.64,555.0,545.54,550.58
+INTU,2023-09-06,549.42,553.62,545.61,550.95
+INTU,2023-09-07,549.82,557.46,547.915,553.61
+INTU,2023-09-08,552.31,558.64,549.77,550.56
+INTU,2023-09-11,551.21,553.69,547.977,549.3
+INTU,2023-09-12,543.0,547.72,540.01,546.0
+INTU,2023-09-13,544.24,545.65,538.86,541.95
+INTU,2023-09-14,545.12,549.52,537.96,547.6
+INTU,2023-09-15,548.14,548.15,537.01,538.08
+INTU,2023-09-18,536.32,538.43,533.75,535.01
+INTU,2023-09-19,530.13,530.84,526.127,529.19
+INTU,2023-09-20,531.1,531.42,523.41,523.59
+INTU,2023-09-21,519.58,521.37,503.36,504.37
+INTU,2023-09-22,504.0,512.135,500.66,508.57
+INTU,2023-09-25,506.21,511.2,504.35,508.31
+INTU,2023-09-26,507.54,508.87,500.19,503.19
+INTU,2023-09-27,507.58,511.43,502.965,508.24
+INTU,2023-09-28,504.46,517.67,501.18,512.24
+INTU,2023-09-29,522.03,524.12,507.985,510.94
+INTU,2023-10-02,510.83,518.27,508.915,517.8
+INTU,2023-10-03,511.29,518.47,504.38,507.48
+INTU,2023-10-04,513.34,519.9,508.67,517.46
+INTU,2023-10-05,516.0,520.08,510.56,516.3
+INTU,2023-10-06,512.0,534.66,511.28,533.3
+INTU,2023-10-09,527.76,535.55,526.25,534.91
+INTU,2023-10-10,532.15,545.26,530.66,540.11
+INTU,2023-10-11,541.65,544.61,536.76,541.58
+INTU,2023-10-12,545.09,550.12,540.62,543.41
+INTU,2023-10-13,543.41,545.63,530.3,533.05
+INTU,2023-10-16,539.84,543.5,534.47,540.9
+INTU,2023-10-17,535.97,546.07,533.06,538.78
+INTU,2023-10-18,535.3,537.15,525.565,527.42
+INTU,2023-10-19,530.5,534.09,519.895,521.52
+INTU,2023-10-20,520.29,521.54,504.77,506.81
+INTU,2023-10-23,505.0,513.11,498.48,504.03
+INTU,2023-10-24,506.49,513.14,499.45,505.82
+INTU,2023-10-25,500.4,500.595,482.28,483.03
+INTU,2023-10-26,483.0,486.92,473.56,479.45
+INTU,2023-10-27,479.64,482.51,473.89,479.52
+INTU,2023-10-30,483.69,489.69,481.79,487.5
+INTU,2023-10-31,489.02,496.6,485.445,494.95
+INTU,2023-11-01,492.69,493.51,481.94,489.17
+INTU,2023-11-02,498.91,504.0,490.35,500.35
+INTU,2023-11-03,492.88,502.96,489.55,498.51
+INTU,2023-11-06,499.08,500.62,494.35,500.5
+INTU,2023-11-07,508.18,517.33,506.97,513.91
+INTU,2023-11-08,521.21,524.235,515.33,522.38
+INTU,2023-11-09,518.64,527.267,513.97,514.54
+INTU,2023-11-10,519.53,530.075,516.25,528.89
+INTU,2023-11-13,525.63,534.43,523.32,532.18
+INTU,2023-11-14,541.4,557.99,541.4,555.52
+INTU,2023-11-15,558.99,567.025,554.68,555.54
+INTU,2023-11-16,557.21,560.48,552.68,556.95
+INTU,2023-11-17,556.64,561.19,554.02,560.16
+INTU,2023-11-20,564.0,565.585,558.84,564.5
+INTU,2023-11-21,560.09,564.9,560.0,562.18
+INTU,2023-11-22,567.99,571.82,563.49,564.23
+INTU,2023-11-24,562.49,564.915,560.05,564.07
+INTU,2023-11-27,561.91,566.28,559.0,561.23
+INTU,2023-11-28,559.6,567.15,557.95,565.07
+INTU,2023-11-29,582.99,599.0,575.9,577.23
+INTU,2023-11-30,577.39,582.16,565.69,571.46
+INTU,2023-12-01,571.4,576.68,564.445,574.32
+INTU,2023-12-04,568.62,571.18,560.68,570.47
+INTU,2023-12-05,565.34,572.265,563.39,571.78
+INTU,2023-12-06,575.4,576.22,565.7,566.23
+INTU,2023-12-07,570.23,573.0,564.87,571.49
+INTU,2023-12-08,566.16,574.63,564.39,573.9
+INTU,2023-12-11,577.32,589.06,577.0,586.66
+INTU,2023-12-12,588.27,594.87,583.538,594.18
+INTU,2023-12-13,598.05,610.43,593.705,610.22
+INTU,2023-12-14,614.69,617.61,595.955,601.18
+INTU,2023-12-15,602.1,611.865,602.1,608.51
+INTU,2023-12-18,610.38,620.29,609.74,618.43
+INTU,2023-12-19,615.48,622.21,614.71,621.46
+INTU,2023-12-20,619.02,627.83,615.5,615.71
+INTU,2023-12-21,620.0,623.615,618.18,620.99
+INTU,2023-12-22,622.825,625.145,617.68,624.07
+INTU,2023-12-26,625.17,628.33,622.73,624.85
+INTU,2023-12-27,623.99,629.8,622.26,629.12
+INTU,2023-12-28,630.74,631.07,627.18,628.02
+INTU,2023-12-29,628.02,630.83,622.46,625.03
+INTU,2024-01-02,622.25,623.06,599.63,603.76
+INTU,2024-01-03,597.56,598.38,589.41,591.14
+INTU,2024-01-04,590.61,594.51,585.81,586.82
+INTU,2024-01-05,586.82,592.17,586.15,589.02
+INTU,2024-01-08,593.1,600.55,591.915,598.38
+INTU,2024-01-09,591.15,606.74,590.143,605.18
+INTU,2024-01-10,603.12,613.36,603.02,608.7
+INTU,2024-01-11,611.17,615.67,600.51,608.71
+INTU,2024-01-12,612.0,613.99,606.08,611.8
+INTU,2024-01-16,607.75,612.96,601.22,603.83
+INTU,2024-01-17,600.56,601.84,593.285,599.84
+INTU,2024-01-18,603.4,612.115,601.8,611.36
+INTU,2024-01-19,614.88,624.15,610.97,622.18
+INTU,2024-01-22,626.55,632.44,626.0,630.61
+INTU,2024-01-23,630.59,636.69,624.14,635.82
+INTU,2024-01-24,641.75,644.73,634.8,636.18
+INTU,2024-01-25,649.47,649.47,637.07,641.49
+INTU,2024-01-26,642.8,646.2,639.706,641.36
+INTU,2024-01-29,643.0,654.02,642.085,652.88
+INTU,2024-01-30,647.89,652.14,646.13,647.72
+INTU,2024-01-31,641.83,642.525,626.205,631.33
+INTU,2024-02-01,631.52,634.88,623.195,632.86
+INTU,2024-02-02,628.22,642.53,628.22,639.58
+INTU,2024-02-05,638.68,641.86,629.28,640.6
+INTU,2024-02-06,644.59,645.85,630.95,635.3
+INTU,2024-02-07,640.54,649.31,636.975,643.17
+INTU,2024-02-08,646.43,654.24,643.17,653.07
+INTU,2024-02-09,657.53,662.83,654.69,658.16
+INTU,2024-02-12,655.72,659.72,651.89,656.99
+INTU,2024-02-13,634.53,646.4,628.7,638.29
+INTU,2024-02-14,642.99,657.645,642.99,657.13
+INTU,2024-02-15,662.66,664.83,657.0,664.28
+INTU,2024-02-16,662.96,663.0,651.12,655.74
+INTU,2024-02-20,650.71,655.44,641.047,645.91
+INTU,2024-02-21,640.5,643.84,630.52,638.27
+INTU,2024-02-22,650.08,659.38,649.521,657.92
+INTU,2024-02-23,652.76,668.24,646.15,659.81
+INTU,2024-02-26,659.04,668.285,651.455,663.84
+INTU,2024-02-27,665.0,670.73,661.33,669.36
+INTU,2024-02-28,661.9,665.73,656.265,659.16
+INTU,2024-02-29,661.52,667.57,660.0,662.89
+INTU,2024-03-01,659.05,667.11,656.22,666.52
+INTU,2024-03-04,664.34,671.01,660.6,668.41
+INTU,2024-03-05,664.66,665.52,631.6,639.73
+INTU,2024-03-06,645.77,650.98,640.3,650.28
+INTU,2024-03-07,656.0,657.0,646.56,649.34
+INTU,2024-03-08,644.15,657.2,641.88,651.73
+INTU,2024-03-11,649.15,653.16,638.61,650.87
+INTU,2024-03-12,655.73,666.46,647.63,662.64
+INTU,2024-03-13,660.0,661.545,653.68,655.07
+INTU,2024-03-14,660.0,660.0,645.56,650.04
+INTU,2024-03-15,645.49,649.0,621.04,625.52
+INTU,2024-03-18,630.19,636.75,628.96,630.39
+INTU,2024-03-19,631.5,635.34,625.59,634.55
+INTU,2024-03-20,635.19,642.18,633.31,639.65
+INTU,2024-03-21,643.51,659.12,640.5,651.29
+INTU,2024-03-22,649.48,650.59,639.42,643.74
+INTU,2024-03-25,637.58,641.97,631.92,639.09
+INTU,2024-03-26,642.16,644.105,638.96,640.05
+INTU,2024-03-27,645.82,649.97,640.49,648.74
+INTU,2024-03-28,650.91,655.0,647.73,650.0
+INTU,2024-04-01,653.13,654.4,635.88,639.84
+INTU,2024-04-02,630.44,630.44,622.29,626.59
+INTU,2024-04-03,626.59,632.86,621.45,623.0
+INTU,2024-04-04,633.78,637.06,620.33,621.28
+INTU,2024-04-05,623.5,637.25,621.55,635.74
+INTU,2024-04-08,639.16,647.39,637.08,645.28
+INTU,2024-04-09,650.0,650.42,636.315,644.09
+INTU,2024-04-10,630.74,635.28,626.55,628.36
+INTU,2024-04-11,630.93,633.71,623.83,627.71
+INTU,2024-04-12,618.49,626.23,616.085,621.11
+INTU,2024-04-15,629.28,630.0,610.485,612.12
+INTU,2024-04-16,613.65,618.56,610.92,611.49
+INTU,2024-04-17,615.39,617.8,611.84,613.21
+INTU,2024-04-18,616.89,616.89,606.28,608.38
+INTU,2024-04-19,609.13,611.19,598.01,605.41
+INTU,2024-04-22,608.46,614.07,600.9,609.77
+INTU,2024-04-23,615.12,632.825,612.07,630.88
+INTU,2024-04-24,623.5,642.105,622.56,635.49
+INTU,2024-04-25,630.66,632.815,619.785,626.39
+INTU,2024-04-26,627.07,640.13,626.59,636.55
+INTU,2024-04-29,637.33,644.99,634.375,638.39
+INTU,2024-04-30,637.01,637.92,625.23,625.62
+INTU,2024-05-01,625.13,629.66,610.04,615.2
+INTU,2024-05-02,617.06,620.86,607.285,614.04
+INTU,2024-05-03,623.78,631.39,622.15,629.27
+INTU,2024-05-06,632.27,635.0,627.58,634.64
+INTU,2024-05-07,635.09,641.61,631.31,641.15
+INTU,2024-05-08,641.15,641.43,629.53,632.43
+INTU,2024-05-09,632.43,633.88,624.21,626.86
+INTU,2024-05-10,628.6,637.88,628.01,632.31
+INTU,2024-05-13,638.17,638.17,625.87,627.19
+INTU,2024-05-14,624.71,637.46,623.16,635.42
+INTU,2024-05-15,643.9,656.9,642.0,655.13
+INTU,2024-05-16,654.69,658.29,651.825,653.37
+INTU,2024-05-17,655.25,661.75,654.72,661.18
+INTU,2024-05-20,659.88,671.49,659.465,670.15
+INTU,2024-05-21,670.6,670.6,665.13,667.82
+INTU,2024-05-22,670.38,673.63,666.203,670.27
+INTU,2024-05-23,675.0,676.62,659.5,662.26
+INTU,2024-05-24,621.002,624.0,600.485,606.99
+INTU,2024-05-28,604.58,605.104,592.14,600.02
+INTU,2024-05-29,593.2,611.3,593.2,598.28
+INTU,2024-05-30,588.46,588.46,560.91,562.97
+INTU,2024-05-31,561.75,577.41,557.29,576.44
+INTU,2024-06-03,575.61,576.518,562.61,567.22
+INTU,2024-06-04,568.38,574.35,563.695,572.06
+INTU,2024-06-05,571.88,574.84,560.53,574.27
+INTU,2024-06-06,573.74,575.6,570.005,572.65
+INTU,2024-06-07,572.67,576.29,566.5,573.9
+INTU,2024-06-10,569.43,572.72,565.77,567.24
+INTU,2024-06-11,565.0,569.42,562.57,566.7
+INTU,2024-06-12,580.0,602.67,578.65,592.22
+INTU,2024-06-13,594.53,600.41,586.03,594.26
+INTU,2024-06-14,598.9,599.98,594.59,595.7
+INTU,2024-06-17,589.24,604.63,586.25,602.52
+INTU,2024-06-18,603.73,610.45,601.9,609.68
+INTU,2024-06-20,610.49,617.66,608.305,616.29
+INTU,2024-06-21,625.84,634.15,618.55,632.44
+INTU,2024-06-24,630.72,633.72,622.46,624.02
+INTU,2024-06-25,629.17,630.55,624.39,630.49
+INTU,2024-06-26,628.0,638.645,625.37,637.37
+INTU,2024-06-27,639.08,657.16,635.51,651.81
+INTU,2024-06-28,652.0,662.51,647.98,657.09
+INTU,2024-07-01,652.51,653.13,642.48,650.77
+INTU,2024-07-02,651.0,657.0,649.69,656.22
+INTU,2024-07-03,651.27,662.44,650.55,659.9
+INTU,2024-07-05,655.0,674.34,653.36,668.72
+INTU,2024-07-08,660.58,663.09,655.94,659.58
+INTU,2024-07-09,659.58,660.0,649.09,650.42
+INTU,2024-07-10,636.69,636.69,622.65,632.84
+INTU,2024-07-11,638.59,643.17,627.22,629.41
+INTU,2024-07-12,631.64,646.1,629.95,641.95
+INTU,2024-07-15,641.04,658.54,640.18,658.46
+INTU,2024-07-16,660.0,668.64,655.53,666.155
+INTU,2024-07-17,663.07,666.32,658.06,659.04
+INTU,2024-07-18,661.66,661.66,632.7,637.47
+INTU,2024-07-19,638.78,640.445,632.395,636.56
+INTU,2024-07-22,643.61,645.98,635.91,644.52
+INTU,2024-07-23,643.68,648.26,636.61,637.1
+INTU,2024-07-24,629.82,637.06,619.1,620.24
+INTU,2024-07-25,629.87,641.12,620.27,626.52