"Open","High","Low","Close","Volume","Date","Emiten"
5750,5800,5700,5750,508000,"2007-01-02","INTP"
5800,5800,5750,5800,891000,"2007-01-03","INTP"
5650,5800,5650,5650,772000,"2007-01-04","INTP"
5600,5650,5450,5600,2076000,"2007-01-05","INTP"
5700,5700,5500,5700,296000,"2007-01-08","INTP"
5550,5800,5500,5550,1486000,"2007-01-09","INTP"
5500,5500,5300,5350,3104500,"2007-01-10","INTP"
5350,5450,5350,5350,1836000,"2007-01-11","INTP"
5200,5400,5150,5200,4432000,"2007-01-12","INTP"
5550,5550,5250,5550,4976000,"2007-01-15","INTP"
5350,5500,5200,5350,9041500,"2007-01-16","INTP"
5350,5350,5300,5350,2421000,"2007-01-17","INTP"
5600,5650,5350,5600,3480500,"2007-01-18","INTP"
5650,5700,5600,5650,1373500,"2007-01-19","INTP"
5750,5750,5650,5750,1824500,"2007-01-22","INTP"
5600,5650,5550,5600,1201500,"2007-01-23","INTP"
5650,5650,5350,5650,3530000,"2007-01-24","INTP"
5350,5450,5200,5350,7640500,"2007-01-25","INTP"
5350,5350,5100,5350,8445000,"2007-01-26","INTP"
5150,5300,5150,5150,2285000,"2007-01-29","INTP"
5200,5250,5150,5200,2118500,"2007-01-30","INTP"
5350,5350,5200,5350,658000,"2007-01-31","INTP"
5300,5400,5300,5300,1293000,"2007-02-01","INTP"
5150,5400,5300,5150,2113000,"2007-02-02","INTP"
5250,5300,5150,5250,790000,"2007-02-05","INTP"
5350,5350,5200,5350,1399500,"2007-02-06","INTP"
5400,5400,5300,5400,5185500,"2007-02-07","INTP"
5200,5350,5200,5200,634000,"2007-02-08","INTP"
5200,5250,5150,5200,1806500,"2007-02-09","INTP"
5250,5300,5200,5250,1109000,"2007-02-12","INTP"
5150,5250,5150,5150,929000,"2007-02-13","INTP"
4950,5250,4950,4950,4785000,"2007-02-14","INTP"
5150,5175,5050,5150,4827500,"2007-02-15","INTP"
5150,5550,5150,5450,10924000,"2007-02-16","INTP"
5650,5750,5500,5650,5634000,"2007-02-19","INTP"
5550,5700,5500,5550,658000,"2007-02-20","INTP"
5600,5650,5550,5600,2031500,"2007-02-21","INTP"
5600,5750,5600,5600,2679000,"2007-02-22","INTP"
5700,5700,5500,5700,1099000,"2007-02-23","INTP"
5700,5700,5650,5700,1622000,"2007-02-26","INTP"
5750,5750,5650,5750,1313500,"2007-02-27","INTP"
5400,5750,5400,5750,3898500,"2007-02-28","INTP"
5550,5750,5500,5550,3331500,"2007-03-01","INTP"
5450,5500,5400,5450,342000,"2007-03-02","INTP"
5400,5400,5050,5100,2067500,"2007-03-05","INTP"
5200,5250,5150,5200,3000500,"2007-03-06","INTP"
5350,5400,5200,5350,3170500,"2007-03-07","INTP"
5500,5600,5450,5550,4529500,"2007-03-08","INTP"
5600,5650,5600,5600,2508000,"2007-03-09","INTP"
5700,5750,5650,5700,1807000,"2007-03-12","INTP"
5700,5750,5650,5700,1105000,"2007-03-13","INTP"
5500,5600,5450,5500,5314000,"2007-03-14","INTP"
5500,5600,5500,5500,1652000,"2007-03-15","INTP"
5550,5600,5500,5550,140000,"2007-03-16","INTP"
5450,5600,5450,5450,408000,"2007-03-20","INTP"
5500,5500,5450,5500,1814500,"2007-03-21","INTP"
5200,5450,5200,5200,6177000,"2007-03-22","INTP"
5150,5300,5150,5150,4609000,"2007-03-23","INTP"
5350,5350,5200,5350,2791000,"2007-03-26","INTP"
5200,5350,5150,5200,1546500,"2007-03-27","INTP"
5000,5200,5000,5000,5809500,"2007-03-28","INTP"
5050,5100,4950,5050,9195000,"2007-03-29","INTP"
5100,5100,5050,5100,1613000,"2007-03-30","INTP"
5200,5250,5100,5200,3762000,"2007-04-02","INTP"
5300,5350,5200,5300,11264500,"2007-04-03","INTP"
5200,5450,5200,5200,7726000,"2007-04-04","INTP"
5150,5200,5150,5150,1408500,"2007-04-05","INTP"
5350,5400,5300,5350,2348000,"2007-04-09","INTP"
5300,5300,5250,5300,314500,"2007-04-10","INTP"
5400,5400,5300,5400,2502000,"2007-04-11","INTP"
5400,5450,5350,5400,3649500,"2007-04-12","INTP"
5400,5500,5400,5400,2708500,"2007-04-13","INTP"
5600,5600,5450,5600,6791500,"2007-04-16","INTP"
5600,5650,5500,5600,4396000,"2007-04-17","INTP"
5550,5650,5550,5550,1617000,"2007-04-18","INTP"
5450,5500,5400,5450,425000,"2007-04-19","INTP"
5450,5550,5450,5450,1322500,"2007-04-20","INTP"
5550,5550,5500,5550,367500,"2007-04-23","INTP"
5500,5550,5500,5500,200500,"2007-04-24","INTP"
5550,5550,5500,5550,746500,"2007-04-25","INTP"
5700,5700,5550,5700,1960000,"2007-04-26","INTP"
5900,5900,5600,5900,2470000,"2007-04-27","INTP"
5700,5850,5700,5700,2660500,"2007-04-30","INTP"
5550,5700,5500,5550,766500,"2007-05-01","INTP"
5450,5500,5350,5450,3573500,"2007-05-02","INTP"
5450,5600,5450,5450,1391500,"2007-05-03","INTP"
5700,5750,5450,5700,4031000,"2007-05-04","INTP"
5750,5800,5650,5750,635500,"2007-05-07","INTP"
5650,5750,5600,5650,179000,"2007-05-08","INTP"
5600,5600,5550,5600,164500,"2007-05-09","INTP"
5750,5750,5550,5750,2098500,"2007-05-10","INTP"
5700,5700,5600,5700,515500,"2007-05-11","INTP"
5700,5700,5700,5700,3,"2007-05-14","INTP"
5600,5750,5600,5600,814500,"2007-05-15","INTP"
5600,5600,5550,5600,1130000,"2007-05-16","INTP"
5500,5600,5500,5500,741500,"2007-05-21","INTP"
5600,5650,5400,5600,1123000,"2007-05-22","INTP"
5800,5850,5650,5800,2696000,"2007-05-23","INTP"
5650,5750,5600,5650,1121000,"2007-05-24","INTP"
5650,5650,5550,5650,608000,"2007-05-25","INTP"
5750,5750,5550,5750,44000,"2007-05-28","INTP"
5750,5750,5600,5750,41000,"2007-05-29","INTP"
5700,5750,5650,5700,232500,"2007-05-30","INTP"
5750,5750,5550,5550,423500,"2007-05-31","INTP"
5700,5750,5600,5700,894000,"2007-06-04","INTP"
5600,5700,5600,5600,403500,"2007-06-05","INTP"
5600,5700,5600,5600,243000,"2007-06-06","INTP"
5500,5700,5500,5500,2136000,"2007-06-07","INTP"
5450,5450,5350,5400,1828000,"2007-06-08","INTP"
5550,5600,5450,5550,453000,"2007-06-11","INTP"
5650,5650,5500,5650,1956500,"2007-06-12","INTP"
5650,5650,5600,5650,587000,"2007-06-13","INTP"
5650,5750,5650,5650,1158000,"2007-06-14","INTP"
5700,5750,5650,5700,254000,"2007-06-15","INTP"
5750,5800,5700,5750,2647500,"2007-06-18","INTP"
6000,6000,5750,6000,1308000,"2007-06-19","INTP"
6000,6450,6000,6450,2255500,"2007-06-20","INTP"
6600,6600,6400,6600,705000,"2007-06-21","INTP"
6700,6800,6600,6700,1639000,"2007-06-22","INTP"
6600,6850,6600,6600,3624000,"2007-06-25","INTP"
6400,6600,6350,6400,1419000,"2007-06-26","INTP"
6400,6400,6350,6400,2549000,"2007-06-27","INTP"
6400,6400,6300,6300,2604000,"2007-06-28","INTP"
6300,6400,6250,6250,4580000,"2007-06-29","INTP"
6300,6350,6250,6300,898500,"2007-07-02","INTP"
6250,6300,6200,6250,878000,"2007-07-03","INTP"
6250,6250,6150,6250,3107000,"2007-07-04","INTP"
6250,6400,6250,6300,16000,"2007-07-05","INTP"
6250,6400,6250,6250,197000,"2007-07-06","INTP"
6300,6350,6250,6300,1056500,"2007-07-09","INTP"
6250,6350,6250,6250,615500,"2007-07-10","INTP"
6200,6250,6200,6200,948500,"2007-07-11","INTP"
6250,6350,6200,6250,457500,"2007-07-12","INTP"
6300,6400,6250,6300,249500,"2007-07-13","INTP"
6400,6400,6300,6400,1494500,"2007-07-16","INTP"
6500,6550,6300,6500,1871500,"2007-07-17","INTP"
6350,6500,6300,6350,779000,"2007-07-18","INTP"
6550,6550,6350,6550,1182000,"2007-07-19","INTP"
6600,7250,6600,7000,3030500,"2007-07-20","INTP"
7000,7250,7000,7250,592500,"2007-07-23","INTP"
7200,7200,7050,7100,520500,"2007-07-24","INTP"
7000,7100,7000,7100,1471500,"2007-07-25","INTP"
7050,7050,6900,7000,3711500,"2007-07-26","INTP"
6850,6850,6450,6550,5300000,"2007-07-27","INTP"
6550,6650,6450,6450,3313000,"2007-07-30","INTP"
6450,6550,6450,6500,4943500,"2007-07-31","INTP"
6500,6550,6450,6500,2227500,"2007-08-01","INTP"
6500,6600,6500,6500,1767500,"2007-08-02","INTP"
6650,6650,6600,6650,1333000,"2007-08-03","INTP"
6650,6650,6450,6450,625000,"2007-08-06","INTP"
6350,6400,6300,6350,2495000,"2007-08-07","INTP"
6350,6400,6300,6350,841000,"2007-08-08","INTP"
6200,6450,6200,6200,972500,"2007-08-09","INTP"
6100,6100,6050,6100,4e+05,"2007-08-10","INTP"
6200,6200,6200,6200,3,"2007-08-13","INTP"
6200,6350,6200,6200,1981500,"2007-08-14","INTP"
5850,6100,5800,5850,681000,"2007-08-15","INTP"
5500,5650,5500,5500,3399500,"2007-08-16","INTP"
5800,5850,5600,5800,2103500,"2007-08-20","INTP"
6100,6100,5850,6100,254000,"2007-08-21","INTP"
6050,6150,5900,6050,1e+05,"2007-08-22","INTP"
6100,6250,6100,6250,3124000,"2007-08-23","INTP"
6350,6350,6250,6350,488000,"2007-08-24","INTP"
6350,6450,6350,6350,280000,"2007-08-27","INTP"
6250,6300,6200,6250,123500,"2007-08-28","INTP"
6250,6350,6250,6250,1959000,"2007-08-29","INTP"
6500,6500,6400,6500,634000,"2007-08-30","INTP"
6400,6500,6400,6400,1485000,"2007-08-31","INTP"
6400,6400,6400,6400,257500,"2007-09-03","INTP"
6500,6500,6400,6500,583500,"2007-09-04","INTP"
6450,6500,6450,6450,1310000,"2007-09-05","INTP"
6350,6450,6350,6350,302000,"2007-09-06","INTP"
6300,6350,6300,6300,19000,"2007-09-07","INTP"
6300,6300,6300,6300,19500,"2007-09-10","INTP"
6250,6250,6250,6250,13000,"2007-09-11","INTP"
6250,6250,5900,5900,1685500,"2007-09-12","INTP"
6150,6150,6000,6150,243000,"2007-09-13","INTP"
6150,6300,6050,6150,1410500,"2007-09-14","INTP"
6150,6200,6100,6150,175000,"2007-09-17","INTP"
6100,6150,6050,6100,732000,"2007-09-18","INTP"
6350,6350,6150,6350,2060500,"2007-09-19","INTP"
6250,6350,6250,6250,123000,"2007-09-20","INTP"
6300,6300,6200,6300,413500,"2007-09-21","INTP"
6300,6450,6250,6350,2827500,"2007-09-24","INTP"
6300,6450,6250,6350,3,"2007-09-25","INTP"
6200,6500,6000,6100,3,"2007-09-26","INTP"
6300,6300,6250,6300,3509500,"2007-09-27","INTP"
6300,6300,6000,6100,1871000,"2007-09-28","INTP"
6250,6250,6000,6250,3943500,"2007-10-01","INTP"
6350,6350,6250,6350,3458000,"2007-10-02","INTP"
6300,6350,6100,6300,6817500,"2007-10-03","INTP"
6250,6350,6200,6250,3061000,"2007-10-04","INTP"
6250,6650,6250,6550,4981500,"2007-10-05","INTP"
6800,6900,6600,6800,6808500,"2007-10-08","INTP"
6850,6850,6700,6850,1228500,"2007-10-09","INTP"
6950,7000,6800,6950,1393500,"2007-10-10","INTP"
7050,7100,6950,7050,1351500,"2007-10-11","INTP"
7050,7050,6850,7000,1351500,"2007-10-17","INTP"
7150,7200,7000,7150,1171000,"2007-10-18","INTP"
7050,7150,7050,7100,215000,"2007-10-19","INTP"
6800,7050,6800,6900,3316000,"2007-10-22","INTP"
7200,7200,6950,7200,819500,"2007-10-23","INTP"
7600,7600,7250,7600,1346000,"2007-10-24","INTP"
7600,8000,7600,8000,2049000,"2007-10-25","INTP"
8050,8200,8000,8050,2362000,"2007-10-26","INTP"
8050,8400,8050,8400,3884000,"2007-10-29","INTP"
8400,8800,8450,8800,465500,"2007-10-30","INTP"
8700,9000,8100,8200,1377500,"2007-10-31","INTP"
8600,8750,8400,8600,2488000,"2007-11-01","INTP"
8500,8550,8450,8450,2418000,"2007-11-02","INTP"
8400,8400,7950,8000,1185500,"2007-11-05","INTP"
8000,8100,8000,8050,3362000,"2007-11-06","INTP"
8100,8100,7650,7750,1361500,"2007-11-07","INTP"
7700,7750,7400,7500,529000,"2007-11-08","INTP"
7400,7500,7200,7400,992500,"2007-11-09","INTP"
7200,7250,7100,7250,2605500,"2007-11-12","INTP"
7300,7450,7300,7300,1320000,"2007-11-13","INTP"
7450,8150,7350,8150,4553000,"2007-11-14","INTP"
8200,8350,8100,8150,1612000,"2007-11-15","INTP"
8100,8100,8050,8050,3778000,"2007-11-16","INTP"
8050,8150,8050,8100,705500,"2007-11-19","INTP"
8100,8300,7900,8300,474500,"2007-11-20","INTP"
8200,8200,7450,7750,690000,"2007-11-21","INTP"
7500,7600,7500,7500,243000,"2007-11-22","INTP"
7300,7600,7300,7300,445500,"2007-11-23","INTP"
7450,7500,7350,7350,357500,"2007-11-26","INTP"
7300,7700,7250,7550,505000,"2007-11-27","INTP"
7550,7700,7500,7550,917500,"2007-11-28","INTP"
7850,7850,7650,7850,1051000,"2007-11-29","INTP"
7700,8000,7700,7700,1857000,"2007-11-30","INTP"
7700,7850,7700,7700,216000,"2007-12-03","INTP"
7650,7700,7650,7650,534000,"2007-12-04","INTP"
7700,8250,7650,8250,370500,"2007-12-05","INTP"
8300,8300,7750,7900,1301500,"2007-12-06","INTP"
7900,8100,7900,8000,1890500,"2007-12-07","INTP"
7950,8100,7800,7800,837500,"2007-12-10","INTP"
7700,7800,7550,7700,4040000,"2007-12-11","INTP"
7600,8000,7550,7900,850500,"2007-12-12","INTP"
7700,7900,7700,7700,341500,"2007-12-13","INTP"
7700,7850,7700,7850,1139000,"2007-12-14","INTP"
7800,7850,7700,7850,3,"2007-12-17","INTP"
7700,7700,7500,7700,2754500,"2007-12-18","INTP"
7700,7700,7500,7700,2078000,"2007-12-19","INTP"
7700,7850,7650,7800,1036000,"2007-12-26","INTP"
7800,7850,7700,7800,740000,"2007-12-27","INTP"
7800,8200,7750,8200,1726000,"2007-12-28","INTP"
8200,8200,8200,8200,0,"2007-12-31","INTP"
7950,8000,7950,8000,188000,"2008-01-02","INTP"
7950,8050,7900,8050,252000,"2008-01-03","INTP"
8050,8050,7850,8050,769000,"2008-01-04","INTP"
7950,7950,7900,7950,1043000,"2008-01-07","INTP"
8150,8200,7950,8150,1261500,"2008-01-08","INTP"
8500,8750,8200,8500,1787000,"2008-01-09","INTP"
8600,9050,8400,8400,995000,"2008-01-14","INTP"
8500,8550,7700,7800,3532500,"2008-01-15","INTP"
7800,7800,7000,7250,3397000,"2008-01-16","INTP"
7300,7400,7000,7300,2451000,"2008-01-17","INTP"
6900,7200,6900,7050,1568000,"2008-01-18","INTP"
6900,7200,6900,7150,777000,"2008-01-21","INTP"
6550,6750,6000,6550,1403000,"2008-01-22","INTP"
6800,7100,6600,7000,5807500,"2008-01-23","INTP"
7100,7350,7050,7250,1255500,"2008-01-24","INTP"
7600,7650,7350,7600,2517500,"2008-01-25","INTP"
7500,7500,7100,7150,2872500,"2008-01-28","INTP"
7350,7550,7250,7350,820500,"2008-01-29","INTP"
7500,7750,7500,7600,6525000,"2008-01-30","INTP"
7750,7800,7600,7750,4888000,"2008-01-31","INTP"
7750,7750,7600,7700,1460500,"2008-02-01","INTP"
7650,7700,7600,7650,37500,"2008-02-04","INTP"
7650,7650,7100,7200,503000,"2008-02-05","INTP"
7200,7450,7200,7450,432000,"2008-02-06","INTP"
7350,7350,7200,7350,289500,"2008-02-11","INTP"
7300,7300,7150,7300,379500,"2008-02-12","INTP"
7500,7550,7350,7400,789000,"2008-02-13","INTP"
7800,7900,7550,7800,4845500,"2008-02-14","INTP"
7700,7900,7650,7700,3,"2008-02-15","INTP"
7800,7900,7750,7800,960000,"2008-02-18","INTP"
7800,7800,7600,7800,971000,"2008-02-19","INTP"
7750,7800,7650,7750,731500,"2008-02-20","INTP"
7850,7950,7750,7850,2828500,"2008-02-21","INTP"
7800,7850,7800,7800,906000,"2008-02-22","INTP"
7950,7950,7800,7950,821000,"2008-02-25","INTP"
7650,7800,7600,7650,746000,"2008-02-26","INTP"
7750,7950,7700,7750,2763500,"2008-02-27","INTP"
7800,7850,7700,7800,1168500,"2008-02-28","INTP"
7500,7850,7500,7500,1023000,"2008-02-29","INTP"
7450,7600,7400,7450,358500,"2008-03-03","INTP"
7250,7400,7100,7250,1422500,"2008-03-04","INTP"
7400,7400,6700,6900,8517000,"2008-03-05","INTP"
7000,7000,6800,6950,948500,"2008-03-06","INTP"
6700,6700,6450,6500,1364500,"2008-03-10","INTP"
6550,6550,6250,6550,1981000,"2008-03-11","INTP"
6700,6700,6500,6500,2213500,"2008-03-12","INTP"
6450,6450,6050,6200,2035500,"2008-03-13","INTP"
6200,6200,5800,5850,2491000,"2008-03-14","INTP"
5700,5800,5350,5800,3436500,"2008-03-17","INTP"
5700,5950,5550,5800,3,"2008-03-18","INTP"
6100,6400,6100,6300,2478500,"2008-03-19","INTP"
6300,6500,6250,6450,779500,"2008-03-24","INTP"
6650,6700,6450,6650,2866500,"2008-03-25","INTP"
6750,6950,6550,6750,1447000,"2008-03-26","INTP"
6700,6850,6650,6850,757000,"2008-03-27","INTP"
7050,7050,6800,7050,1847000,"2008-03-28","INTP"
7000,7150,6950,7050,1186000,"2008-03-31","INTP"
7050,7100,6650,7050,1033500,"2008-04-01","INTP"
7100,7100,6850,7100,2373500,"2008-04-02","INTP"
7300,7300,6650,6700,1694500,"2008-04-03","INTP"
6800,6800,6550,6600,1859000,"2008-04-04","INTP"
6550,6550,6000,6200,1099000,"2008-04-07","INTP"
5900,6150,5850,5900,883500,"2008-04-08","INTP"
5850,5850,5250,5450,5010000,"2008-04-09","INTP"
5500,5500,5200,5500,743000,"2008-04-10","INTP"
5600,6100,5500,6100,1990500,"2008-04-11","INTP"
5800,5800,5550,5700,855500,"2008-04-14","INTP"
5700,5700,5400,5600,3071500,"2008-04-15","INTP"
5800,5800,5550,5650,2317000,"2008-04-16","INTP"
5750,5750,5600,5650,3017000,"2008-04-17","INTP"
5650,5800,5650,5800,5401000,"2008-04-18","INTP"
5900,5900,5650,5700,1633500,"2008-04-21","INTP"
5500,5600,5450,5500,2145000,"2008-04-22","INTP"
5500,5550,5450,5550,1106000,"2008-04-23","INTP"
5550,5550,5300,5300,2366500,"2008-04-24","INTP"
5450,5850,5300,5850,3549500,"2008-04-25","INTP"
5700,5750,5450,5450,1250000,"2008-04-28","INTP"
5500,5650,5400,5600,4934000,"2008-04-29","INTP"
5650,5700,5600,5600,1338000,"2008-04-30","INTP"
5800,5950,5750,5900,5827000,"2008-05-05","INTP"
5900,5900,5800,5850,915000,"2008-05-06","INTP"
5800,5800,5750,5800,682000,"2008-05-07","INTP"
5900,5900,5650,5850,1483500,"2008-05-08","INTP"
5750,5850,5750,5850,1966500,"2008-05-09","INTP"
5850,5900,5800,5850,295500,"2008-05-12","INTP"
5850,6100,5850,6100,2854000,"2008-05-13","INTP"
6100,6750,6100,6550,9047500,"2008-05-14","INTP"
6650,6800,6600,6700,1398500,"2008-05-15","INTP"
6800,6850,6700,6800,1955500,"2008-05-16","INTP"
6800,6900,6500,6500,3193500,"2008-05-21","INTP"
6250,6550,6150,6450,2243500,"2008-05-22","INTP"
6450,6500,6400,6450,1699000,"2008-05-23","INTP"
6250,6300,6150,6300,548000,"2008-05-26","INTP"
6500,6500,6150,6400,556500,"2008-05-27","INTP"
6400,6450,6350,6350,363000,"2008-05-28","INTP"
6450,6450,6150,6250,229500,"2008-05-29","INTP"
6200,6500,6050,6150,2952000,"2008-05-30","INTP"
6150,6400,6100,6400,263000,"2008-06-02","INTP"
6150,6350,6150,6150,623500,"2008-06-03","INTP"
6000,6150,6000,6000,482000,"2008-06-04","INTP"
6000,6000,5800,6000,1313000,"2008-06-05","INTP"
6100,6100,5900,5950,872000,"2008-06-06","INTP"
5800,6100,5700,5900,960000,"2008-06-09","INTP"
5900,5900,5550,5850,3,"2008-06-10","INTP"
5900,5900,5700,5900,238000,"2008-06-11","INTP"
5800,5850,5650,5800,750000,"2008-06-12","INTP"
5800,5800,5500,5800,3,"2008-06-13","INTP"
5600,5650,5500,5600,3992500,"2008-06-16","INTP"
5550,5600,5450,5550,829500,"2008-06-17","INTP"
5450,5550,5450,5450,243000,"2008-06-18","INTP"
5350,5450,5350,5350,567500,"2008-06-19","INTP"
5650,5650,5200,5650,2676500,"2008-06-20","INTP"
5500,5550,5450,5500,233000,"2008-06-23","INTP"
5550,5650,5500,5550,1208500,"2008-06-24","INTP"
5450,5500,5400,5450,313000,"2008-06-25","INTP"
5350,5450,5300,5350,1404500,"2008-06-26","INTP"
5250,5350,5200,5250,423500,"2008-06-27","INTP"
5450,5450,5200,5450,1728500,"2008-06-30","INTP"
5400,5450,5350,5400,898000,"2008-07-01","INTP"
5400,5500,5400,5400,1389000,"2008-07-02","INTP"
5200,5300,5100,5200,3026500,"2008-07-03","INTP"
5200,5600,5200,5600,4400000,"2008-07-04","INTP"
5600,5600,5200,5300,727500,"2008-07-07","INTP"
5500,5650,5250,5500,2031500,"2008-07-08","INTP"
5800,5950,5550,5800,7698500,"2008-07-09","INTP"
5800,5800,5650,5800,1337500,"2008-07-10","INTP"
5700,5750,5650,5700,125000,"2008-07-11","INTP"
5500,5650,5450,5500,528500,"2008-07-14","INTP"
5500,5500,5350,5500,56500,"2008-07-15","INTP"
5300,5500,5250,5300,1752500,"2008-07-16","INTP"
5300,5300,5250,5300,804500,"2008-07-17","INTP"
5300,5700,5200,5700,2030500,"2008-07-18","INTP"
5650,5700,5600,5650,1325500,"2008-07-21","INTP"
5700,5700,5600,5700,289500,"2008-07-22","INTP"
5800,5850,5700,5800,2406500,"2008-07-23","INTP"
5900,6000,5800,5900,2890500,"2008-07-24","INTP"
5900,5900,5850,5900,409500,"2008-07-25","INTP"
5900,5900,5800,5900,546500,"2008-07-28","INTP"
6000,6100,5900,6000,5637000,"2008-07-29","INTP"
6150,6250,6000,6150,4640000,"2008-07-31","INTP"
6100,6150,5950,6100,1142500,"2008-08-01","INTP"
6000,6100,5950,6000,264000,"2008-08-04","INTP"
6050,6050,5900,6050,1430500,"2008-08-05","INTP"
6100,6250,6000,6100,3068500,"2008-08-06","INTP"
6200,6250,6100,6200,1297000,"2008-08-07","INTP"
6400,6450,6200,6400,2814500,"2008-08-08","INTP"
6200,6700,6200,6200,3090500,"2008-08-11","INTP"
6150,6350,6150,6150,211000,"2008-08-12","INTP"
6250,6500,6150,6250,2213500,"2008-08-13","INTP"
6250,6300,6200,6250,303000,"2008-08-14","INTP"
6250,6400,6200,6250,943000,"2008-08-15","INTP"
6100,6250,6100,6100,802000,"2008-08-19","INTP"
6100,6100,6050,6100,585000,"2008-08-20","INTP"
6150,6300,5800,6150,2960000,"2008-08-21","INTP"
6000,6300,6000,6000,1475500,"2008-08-22","INTP"
6200,6200,6050,6200,309500,"2008-08-25","INTP"
6000,6500,6000,6400,572000,"2008-08-26","INTP"
6600,6600,6450,6600,766500,"2008-08-27","INTP"
6550,6750,6550,6550,2454000,"2008-08-28","INTP"
6400,6700,6400,6400,1144000,"2008-08-29","INTP"
6450,6500,6400,6450,459000,"2008-09-01","INTP"
6400,6500,6300,6400,301500,"2008-09-02","INTP"
6400,6400,6300,6400,207000,"2008-09-03","INTP"
6550,6600,6400,6550,490000,"2008-09-04","INTP"
6450,6450,6150,6450,1660500,"2008-09-05","INTP"
6400,6450,6400,6400,640000,"2008-09-08","INTP"
6250,6250,6150,6250,56000,"2008-09-09","INTP"
6200,6250,6000,6200,1533500,"2008-09-10","INTP"
5900,6150,5900,5900,3914000,"2008-09-11","INTP"
5900,5900,5400,5900,1320500,"2008-09-12","INTP"
5800,5800,5600,5800,931000,"2008-09-15","INTP"
5300,6150,5300,6150,1905000,"2008-09-16","INTP"
6150,6400,6050,6150,772000,"2008-09-17","INTP"
6050,6100,5550,6050,1889500,"2008-09-18","INTP"
6200,6200,6000,6200,2931000,"2008-09-19","INTP"
6200,6250,6100,6200,2153000,"2008-09-22","INTP"
6000,6100,5900,6000,2438000,"2008-09-23","INTP"
5800,6000,5800,5800,6994500,"2008-09-24","INTP"
6000,6050,5850,6000,199000,"2008-09-25","INTP"
5950,6000,5900,5950,1564000,"2008-09-26","INTP"
6050,6050,5650,6050,2698000,"2008-10-06","INTP"
6100,6100,5950,6100,1210500,"2008-10-07","INTP"
5750,6000,5700,5750,275500,"2008-10-08","INTP"
5750,5750,5750,5750,0,"2008-10-09","INTP"
5750,5750,5750,5750,0,"2008-10-10","INTP"
5600,5900,5200,5600,2,"2008-10-13","INTP"
5850,6150,5750,5850,1274500,"2008-10-14","INTP"
5850,6000,5850,5850,678500,"2008-10-15","INTP"
5300,6000,5300,6000,991500,"2008-10-16","INTP"
5850,6300,5450,6300,812500,"2008-10-17","INTP"
5700,5850,5700,5700,4355500,"2008-10-20","INTP"
5800,6000,5400,5500,732000,"2008-10-21","INTP"
5300,5300,4950,4950,1253500,"2008-10-22","INTP"
4475,4475,4475,4475,3101500,"2008-10-23","INTP"
4050,4050,4050,4050,2346500,"2008-10-24","INTP"
3650,3650,3650,3650,537000,"2008-10-27","INTP"
3300,3300,3300,3300,4820000,"2008-10-28","INTP"
3350,3350,2975,2975,11547000,"2008-10-29","INTP"
3000,3250,2900,3250,11727500,"2008-10-30","INTP"
3500,3550,3300,3500,5843000,"2008-10-31","INTP"
3700,4100,3700,3975,2368000,"2008-11-03","INTP"
3925,4175,3775,3925,2119000,"2008-11-04","INTP"
4125,4200,3625,3625,1688000,"2008-11-05","INTP"
3450,3625,3350,3450,832500,"2008-11-06","INTP"
3525,3625,3375,3525,1156000,"2008-11-07","INTP"
3625,3950,3600,3625,2982500,"2008-11-10","INTP"
3775,3775,3500,3775,2927500,"2008-11-11","INTP"
3650,3725,3625,3650,2708000,"2008-11-12","INTP"
3600,3600,3325,3350,496000,"2008-11-13","INTP"
3325,3450,3150,3325,1291500,"2008-11-14","INTP"
3225,3275,3150,3225,3375500,"2008-11-17","INTP"
2975,3000,2925,2975,7357000,"2008-11-18","INTP"
3000,3000,2750,3000,7152500,"2008-11-19","INTP"
2900,3125,2800,3100,1632000,"2008-11-20","INTP"
2950,3300,2950,3175,2115500,"2008-11-21","INTP"
3200,3275,3175,3200,774500,"2008-11-24","INTP"
3350,3425,3250,3350,644500,"2008-11-25","INTP"
3350,3400,3300,3350,361500,"2008-11-26","INTP"
3500,3500,3325,3500,797000,"2008-11-27","INTP"
3400,3600,3400,3500,894000,"2008-11-28","INTP"
3450,3500,3325,3450,308000,"2008-12-01","INTP"
3550,3550,3400,3550,450000,"2008-12-02","INTP"
3550,3575,3550,3550,242500,"2008-12-03","INTP"
3475,3550,3475,3475,591500,"2008-12-04","INTP"
3425,3475,3400,3425,654000,"2008-12-05","INTP"
3525,3525,3500,3525,798000,"2008-12-09","INTP"
3500,3800,3450,3700,3795000,"2008-12-10","INTP"
3625,3700,3600,3625,2236000,"2008-12-11","INTP"
3400,3550,3375,3400,383500,"2008-12-12","INTP"
3550,3600,3400,3550,1341500,"2008-12-15","INTP"
3525,3750,3525,3750,4847000,"2008-12-16","INTP"
3800,4450,3800,4150,6792500,"2008-12-17","INTP"
4400,4850,4250,4400,522000,"2008-12-18","INTP"
4475,4575,4300,4475,657500,"2008-12-19","INTP"
4275,4475,4100,4275,1713500,"2008-12-22","INTP"
4400,4450,4150,4400,2244500,"2008-12-23","INTP"
4400,4500,4375,4400,133000,"2008-12-24","INTP"
4600,4700,4400,4600,876000,"2008-12-30","INTP"
4600,4600,4600,4600,0,"2008-12-31","INTP"
4600,5050,4600,5050,3534000,"2009-01-05","INTP"
5100,5250,5050,5200,2973000,"2009-01-06","INTP"
5000,5250,4900,5000,3731500,"2009-01-07","INTP"
4500,5100,4500,5100,530000,"2009-01-08","INTP"
4800,5000,4800,4800,549500,"2009-01-09","INTP"
4800,5000,4775,4800,430500,"2009-01-12","INTP"
4700,4825,4675,4700,3018000,"2009-01-13","INTP"
4750,4900,4725,4750,882000,"2009-01-14","INTP"
4600,4600,4350,4600,1482000,"2009-01-15","INTP"
4650,4700,4625,4650,792500,"2009-01-16","INTP"
4650,4650,4625,4650,832500,"2009-01-19","INTP"
4650,4650,4600,4650,41500,"2009-01-20","INTP"
4600,4650,4450,4600,1067500,"2009-01-21","INTP"
4600,4600,4450,4600,566000,"2009-01-22","INTP"
4575,4575,4375,4575,3822000,"2009-01-23","INTP"
4425,4600,4425,4425,4000,"2009-01-27","INTP"
4475,4500,4400,4475,4185000,"2009-01-28","INTP"
4450,4500,4425,4450,843000,"2009-01-29","INTP"
4500,4575,4400,4500,835500,"2009-01-30","INTP"
4475,4500,4400,4475,1591000,"2009-02-02","INTP"
4575,4800,4450,4575,1377500,"2009-02-03","INTP"
4600,4675,4550,4600,1149500,"2009-02-04","INTP"
4500,4650,4500,4500,323000,"2009-02-05","INTP"
4600,4650,4575,4600,691500,"2009-02-06","INTP"
4550,4600,4500,4550,369500,"2009-02-09","INTP"
4525,4550,4500,4525,769000,"2009-02-10","INTP"
4500,4525,4475,4500,594500,"2009-02-11","INTP"
4500,4500,4450,4500,447000,"2009-02-12","INTP"
4500,4525,4475,4500,184000,"2009-02-13","INTP"
4425,4500,4425,4425,106500,"2009-02-16","INTP"
4275,4425,4200,4275,561000,"2009-02-17","INTP"
4300,4450,4250,4300,482000,"2009-02-18","INTP"
4225,4300,4200,4225,773000,"2009-02-19","INTP"
4050,4225,4050,4050,2028000,"2009-02-20","INTP"
4050,4100,4050,4050,269000,"2009-02-23","INTP"
4000,4025,3950,4000,607500,"2009-02-24","INTP"
4025,4150,4025,4025,1027500,"2009-02-25","INTP"
4050,4075,4000,4050,1309500,"2009-02-26","INTP"
4150,4175,4075,4150,1361500,"2009-02-27","INTP"
4150,4150,4050,4150,592500,"2009-03-02","INTP"
4000,4450,4000,4350,757500,"2009-03-03","INTP"
4200,4350,4200,4200,1291000,"2009-03-04","INTP"
4100,4250,4100,4100,377500,"2009-03-05","INTP"
4150,4150,4100,4150,155000,"2009-03-06","INTP"
4275,4350,4150,4275,2433000,"2009-03-10","INTP"
4400,4475,4275,4400,2959000,"2009-03-11","INTP"
4300,4375,4250,4300,1791500,"2009-03-12","INTP"
4325,4375,4275,4325,758500,"2009-03-13","INTP"
4250,4325,4250,4250,188500,"2009-03-16","INTP"
4275,4325,4225,4275,3149000,"2009-03-17","INTP"
4275,4300,4275,4275,249500,"2009-03-18","INTP"
4275,4300,4275,4275,419500,"2009-03-19","INTP"
4275,4425,4250,4275,1466000,"2009-03-20","INTP"
4450,4525,4300,4450,2034000,"2009-03-23","INTP"
4700,5100,4550,4700,4723500,"2009-03-24","INTP"
4925,4925,4700,4925,1806000,"2009-03-25","INTP"
5050,5050,5000,5050,1570500,"2009-03-27","INTP"
5150,5150,5000,5150,1384000,"2009-03-30","INTP"
5250,5700,5100,5250,2999000,"2009-03-31","INTP"
5450,5500,5250,5450,463500,"2009-04-01","INTP"
5450,5450,5150,5450,962000,"2009-04-02","INTP"
5350,5500,5350,5350,207500,"2009-04-03","INTP"
5250,5400,5200,5250,330000,"2009-04-06","INTP"
5000,5200,5000,5000,1156000,"2009-04-07","INTP"
4775,5000,4775,4775,1041500,"2009-04-08","INTP"
4775,4775,4775,4775,0,"2009-04-09","INTP"
4975,5150,4825,4975,3912500,"2009-04-13","INTP"
5050,5050,4975,5050,1282000,"2009-04-14","INTP"
5200,5650,5000,5200,4336000,"2009-04-15","INTP"
5250,5600,5250,5600,4180000,"2009-04-16","INTP"
5600,5850,5300,5300,554000,"2009-04-17","INTP"
5300,5400,5200,5300,1283500,"2009-04-20","INTP"
5300,5650,5250,5300,1371000,"2009-04-22","INTP"
5150,5300,5000,5150,811500,"2009-04-23","INTP"
5000,5300,5000,5000,942500,"2009-04-24","INTP"
5100,5350,5000,5100,677500,"2009-04-27","INTP"
5200,5200,4975,5200,628000,"2009-04-28","INTP"
5500,5550,5050,5500,1134000,"2009-04-29","INTP"
5500,5950,5400,5850,2377500,"2009-04-30","INTP"
5800,6050,5800,5800,762500,"2009-05-01","INTP"
5650,5950,5650,5650,753000,"2009-05-04","INTP"
5600,5900,5600,5600,2970000,"2009-05-05","INTP"
5650,5750,5600,5650,5640000,"2009-05-06","INTP"
5750,5900,5750,5750,5038000,"2009-05-07","INTP"
5750,6250,5600,6100,6356000,"2009-05-08","INTP"
6200,6250,5750,5800,1518500,"2009-05-11","INTP"
5700,5800,5650,5700,2026500,"2009-05-12","INTP"
5750,5850,5700,5750,1038500,"2009-05-13","INTP"
5450,5600,5400,5450,1778000,"2009-05-14","INTP"
5500,5600,5300,5500,3073000,"2009-05-15","INTP"
5550,6300,5500,6150,3206500,"2009-05-18","INTP"
6300,6400,6200,6300,2018500,"2009-05-19","INTP"
6300,6350,6200,6300,1027000,"2009-05-20","INTP"
6300,6300,6300,6300,0,"2009-05-21","INTP"
6500,6750,6200,6500,1162500,"2009-05-22","INTP"
6500,6650,6400,6500,529500,"2009-05-25","INTP"
6350,6450,6200,6350,1312000,"2009-05-26","INTP"
6600,6750,6400,6600,650500,"2009-05-27","INTP"
6700,6750,6600,6700,252000,"2009-05-28","INTP"
6650,6800,6650,6650,959000,"2009-05-29","INTP"
6950,7100,6650,6950,1915500,"2009-06-01","INTP"
7000,7250,6950,7000,3521000,"2009-06-02","INTP"
6900,7000,6900,6900,2788500,"2009-06-03","INTP"
6900,6900,6500,6550,2107000,"2009-06-04","INTP"
6700,6750,6600,6700,2810500,"2009-06-05","INTP"
6700,7000,6700,6700,3592000,"2009-06-08","INTP"
6850,6950,6750,6850,1005500,"2009-06-09","INTP"
6700,7450,6650,7450,9862000,"2009-06-10","INTP"
7300,7550,7000,7300,3229000,"2009-06-11","INTP"
7500,7800,7300,7500,6164000,"2009-06-12","INTP"
7550,7950,7450,7550,9009500,"2009-06-15","INTP"
7150,7450,7000,7150,4191500,"2009-06-16","INTP"
7300,7300,6700,6900,3888500,"2009-06-17","INTP"
6800,7250,6550,6800,2602500,"2009-06-18","INTP"
6800,7000,6750,6800,3053000,"2009-06-19","INTP"
6850,7200,6850,7200,819000,"2009-06-22","INTP"
7100,7150,6900,7100,2044000,"2009-06-23","INTP"
7350,7400,7200,7350,1231500,"2009-06-24","INTP"
7450,7550,7400,7450,1504500,"2009-06-25","INTP"
7700,7800,7450,7700,809000,"2009-06-26","INTP"
7800,7800,7550,7800,913000,"2009-06-29","INTP"
7750,7800,7700,7750,861500,"2009-06-30","INTP"
7550,7950,7350,7550,1617000,"2009-07-01","INTP"
7750,7750,7450,7450,298500,"2009-07-02","INTP"
7200,7400,7100,7200,1433000,"2009-07-03","INTP"
7100,7150,6650,7100,3201000,"2009-07-06","INTP"
7200,7250,7050,7200,667500,"2009-07-07","INTP"
7200,7200,7200,7200,0,"2009-07-08","INTP"
7200,7300,7000,7200,2987000,"2009-07-09","INTP"
7200,7600,7200,7450,2997500,"2009-07-10","INTP"
7550,7650,7350,7550,1700000,"2009-07-13","INTP"
7700,7850,7650,7700,1208500,"2009-07-14","INTP"
8050,8050,7750,8050,1430000,"2009-07-15","INTP"
8500,8600,8100,8500,2112500,"2009-07-16","INTP"
8200,8550,7900,8200,4198000,"2009-07-17","INTP"
8200,8200,8200,8200,0,"2009-07-20","INTP"
8300,8350,7750,7750,1638000,"2009-07-21","INTP"
7750,8100,7600,7750,1770000,"2009-07-22","INTP"
8150,8200,7850,8150,2198000,"2009-07-23","INTP"
8400,8500,8200,8400,2240000,"2009-07-24","INTP"
8600,8700,8400,8600,2058500,"2009-07-27","INTP"
8950,9150,8600,8950,2368500,"2009-07-28","INTP"
8650,9150,8600,8650,4624000,"2009-07-29","INTP"
9100,9200,8700,9100,2377500,"2009-07-30","INTP"
9300,9550,9150,9300,4393000,"2009-07-31","INTP"
9700,10000,9400,9700,2986500,"2009-08-03","INTP"
9350,9700,9250,9350,2060000,"2009-08-04","INTP"
8850,9300,8800,8850,1831500,"2009-08-05","INTP"
9100,9250,8850,9100,3260500,"2009-08-06","INTP"
8800,9200,8750,8800,2427000,"2009-08-07","INTP"
9000,9200,8850,9000,1842500,"2009-08-10","INTP"
8700,9050,8650,8700,3974000,"2009-08-11","INTP"
8650,8750,8450,8550,3528000,"2009-08-12","INTP"
8600,9150,8600,9100,10944000,"2009-08-13","INTP"
9250,9350,9150,9250,6680000,"2009-08-14","INTP"
9050,9850,9000,9700,8627000,"2009-08-18","INTP"
9350,9900,9350,9350,6070500,"2009-08-19","INTP"
9600,9600,9300,9600,2251000,"2009-08-20","INTP"
9500,9650,9300,9500,874000,"2009-08-21","INTP"
9650,9800,9550,9650,920500,"2009-08-24","INTP"
10050,10100,9600,10050,7738500,"2009-08-25","INTP"
9950,10100,9900,9950,2506000,"2009-08-26","INTP"
9750,10000,9700,9750,925000,"2009-08-27","INTP"
9750,9850,9550,9750,1091000,"2009-08-28","INTP"
10050,10050,9550,10050,12843500,"2009-08-31","INTP"
9550,10050,9500,9550,2225000,"2009-09-01","INTP"
9200,9600,9150,9200,1497500,"2009-09-02","INTP"
9250,9500,9150,9250,2112500,"2009-09-03","INTP"
9500,9550,9400,9500,4095000,"2009-09-04","INTP"
9550,9750,9450,9550,1252500,"2009-09-07","INTP"
9900,9900,9500,9900,1955500,"2009-09-08","INTP"
9900,10000,9700,9900,1605000,"2009-09-09","INTP"
9900,9900,9800,9900,953500,"2009-09-10","INTP"
10000,10000,9900,10000,3468500,"2009-09-11","INTP"
10050,10200,9850,10050,2018500,"2009-09-14","INTP"
10000,10100,9950,10000,2918000,"2009-09-15","INTP"
9950,10100,9850,9950,1252000,"2009-09-16","INTP"
10350,10400,9900,10350,5190000,"2009-09-17","INTP"
10900,11550,10500,10900,4134500,"2009-09-24","INTP"
10550,11100,10500,10550,4069500,"2009-09-25","INTP"
10100,10550,10100,10100,235500,"2009-09-28","INTP"
10600,10700,10300,10600,3987500,"2009-09-29","INTP"
10600,10600,10450,10600,1811500,"2009-09-30","INTP"
10800,11000,10600,10800,3589500,"2009-10-01","INTP"
10600,12200,10550,11500,5723000,"2009-10-02","INTP"
11350,11500,11100,11350,3069500,"2009-10-05","INTP"
11600,11800,11400,11600,3356000,"2009-10-06","INTP"
11900,12000,11500,11900,4090500,"2009-10-07","INTP"
11800,12050,11750,11800,2796500,"2009-10-08","INTP"
11900,11900,11750,11900,1077500,"2009-10-09","INTP"
11600,11900,11450,11600,1298000,"2009-10-12","INTP"
11550,11900,11450,11550,1815500,"2009-10-13","INTP"
12050,12050,11700,12050,3731500,"2009-10-14","INTP"
12300,12350,11950,12300,3288000,"2009-10-15","INTP"
12200,12400,12150,12200,1334500,"2009-10-16","INTP"
12200,12200,12150,12200,575500,"2009-10-19","INTP"
12100,12250,12050,12100,1341000,"2009-10-20","INTP"
11550,12000,11400,11550,1991000,"2009-10-21","INTP"
11100,11550,10750,11100,3262500,"2009-10-22","INTP"
11350,11500,11100,11350,1821000,"2009-10-23","INTP"
11300,11350,11250,11300,365000,"2009-10-26","INTP"
10950,11250,10900,10950,2846500,"2009-10-27","INTP"
11000,11050,10100,10400,3483000,"2009-10-28","INTP"
10200,10450,9250,10200,12015000,"2009-10-29","INTP"
10400,11350,10400,11050,5410000,"2009-10-30","INTP"
11000,11000,10500,11000,1253000,"2009-11-02","INTP"
11100,11450,10950,11100,1968000,"2009-11-03","INTP"
11350,11400,11050,11350,5166000,"2009-11-04","INTP"
11450,11500,11300,11450,1345500,"2009-11-05","INTP"
11800,11800,11500,11800,2051000,"2009-11-06","INTP"
11950,12000,11800,11950,1960000,"2009-11-09","INTP"
11750,12200,11650,11750,3397000,"2009-11-10","INTP"
11350,11950,11350,11350,1653000,"2009-11-11","INTP"
11500,11600,11350,11500,1553500,"2009-11-12","INTP"
11600,11650,11400,11600,1764500,"2009-11-13","INTP"
11650,11850,11550,11650,2031500,"2009-11-16","INTP"
11650,11900,11500,11650,3210000,"2009-11-17","INTP"
11800,12050,11550,11800,4347500,"2009-11-18","INTP"
11900,12050,11800,11900,1883000,"2009-11-19","INTP"
11900,11950,11850,11900,766500,"2009-11-20","INTP"
11600,11900,11350,11600,2615500,"2009-11-23","INTP"
11750,11900,11550,11750,3141000,"2009-11-24","INTP"
11400,11750,11350,11400,3342000,"2009-11-25","INTP"
11400,11400,10550,10700,4873000,"2009-11-26","INTP"
11100,11150,10550,11100,4756500,"2009-11-30","INTP"
11250,11300,11000,11250,1745500,"2009-12-01","INTP"
11300,11750,11300,11600,5134000,"2009-12-02","INTP"
11600,11750,11300,11600,3,"2009-12-03","INTP"
11700,11950,11600,11800,2776000,"2009-12-04","INTP"
11850,11850,11400,11700,3,"2009-12-07","INTP"
12000,12500,12000,12500,3082000,"2009-12-08","INTP"
12200,13100,12200,12200,5053000,"2009-12-09","INTP"
12350,12550,12100,12350,2574500,"2009-12-10","INTP"
12500,12500,12250,12500,607500,"2009-12-11","INTP"
12500,12700,12250,12500,2198500,"2009-12-14","INTP"
12600,12650,12500,12600,2982000,"2009-12-15","INTP"
12600,13300,12550,13300,4626000,"2009-12-16","INTP"
13050,13650,13050,13050,4044000,"2009-12-17","INTP"
13050,13100,12000,12100,5069500,"2009-12-21","INTP"
12900,13300,12300,12900,3362000,"2009-12-22","INTP"
13300,13300,13000,13300,1905000,"2009-12-23","INTP"
13300,13500,13100,13400,821000,"2009-12-28","INTP"
13400,13500,13350,13400,431000,"2009-12-29","INTP"
13700,13800,13400,13700,2136500,"2009-12-30","INTP"
13850,14000,13600,13850,1531000,"2010-01-04","INTP"
14050,14050,13850,14050,1522500,"2010-01-05","INTP"
14200,14250,13950,14200,1850500,"2010-01-06","INTP"
14400,14450,13950,14400,3949500,"2010-01-07","INTP"
14600,14700,14300,14600,2841000,"2010-01-08","INTP"
14850,14950,14600,14850,1341500,"2010-01-11","INTP"
14800,14800,14700,14800,2012500,"2010-01-12","INTP"
14050,14550,13900,14050,8983500,"2010-01-13","INTP"
13750,14300,13650,13750,8139500,"2010-01-14","INTP"
13800,14000,13800,13800,4847500,"2010-01-15","INTP"
13750,13750,13600,13650,3380500,"2010-01-18","INTP"
13900,14200,13650,13900,6777500,"2010-01-19","INTP"
13800,14350,13750,13800,5843000,"2010-01-20","INTP"
13700,14000,13600,13700,2513500,"2010-01-21","INTP"
13400,13550,13250,13400,7585500,"2010-01-22","INTP"
13400,13650,13100,13400,3832000,"2010-01-25","INTP"
13450,13450,13100,13300,2567500,"2010-01-26","INTP"
12800,13300,12600,12800,6659500,"2010-01-27","INTP"
13500,13500,12900,13500,4841500,"2010-01-28","INTP"
13500,13500,12900,13500,5193000,"2010-01-29","INTP"
13050,13350,13000,13050,3840000,"2010-02-01","INTP"
13250,13400,13150,13250,3517500,"2010-02-02","INTP"
12950,13450,12950,12950,3684500,"2010-02-03","INTP"
13100,13150,12900,13100,4157000,"2010-02-04","INTP"
12850,12950,12700,12850,4658000,"2010-02-05","INTP"
12950,13100,12650,12950,7255500,"2010-02-08","INTP"
13300,13350,12600,13300,5176500,"2010-02-09","INTP"
13500,13600,13200,13500,3362000,"2010-02-10","INTP"
13500,13600,13250,13500,2416000,"2010-02-11","INTP"
13500,13500,13350,13500,837500,"2010-02-12","INTP"
13100,13500,13100,13100,1302000,"2010-02-15","INTP"
13600,13600,13200,13600,992500,"2010-02-16","INTP"
14000,14050,13650,14000,3583000,"2010-02-17","INTP"
13600,14000,13400,13600,1490000,"2010-02-18","INTP"
13550,13600,13150,13550,2505500,"2010-02-19","INTP"
13800,13850,13550,13800,3131500,"2010-02-22","INTP"
13600,13800,13500,13600,4659000,"2010-02-23","INTP"
13650,13750,13450,13650,2085000,"2010-02-24","INTP"
13700,13700,13400,13700,1530500,"2010-02-25","INTP"
13550,13800,13500,13550,2402000,"2010-03-01","INTP"
13400,13750,13350,13400,2158500,"2010-03-02","INTP"
13500,13550,13200,13500,2135500,"2010-03-03","INTP"
13200,13500,13200,13200,2348500,"2010-03-04","INTP"
13300,13400,13200,13300,1220500,"2010-03-05","INTP"
13500,13500,13300,13500,2164500,"2010-03-08","INTP"
13700,13700,13450,13700,3085000,"2010-03-09","INTP"
14000,14000,13700,14000,8592500,"2010-03-10","INTP"
13950,14050,13800,13950,1232500,"2010-03-11","INTP"
13950,14000,13850,13950,2545000,"2010-03-12","INTP"
13750,13850,13600,13750,1939000,"2010-03-15","INTP"
14000,14000,13850,14000,3208500,"2010-03-17","INTP"
14000,14000,13750,14000,3024500,"2010-03-18","INTP"
14150,14300,14000,14150,8907500,"2010-03-19","INTP"
14250,14500,14100,14250,6391500,"2010-03-22","INTP"
14150,14500,13950,14150,2606500,"2010-03-23","INTP"
14200,14350,14150,14200,3771500,"2010-03-24","INTP"
14400,14400,14050,14400,3167500,"2010-03-25","INTP"
14500,14550,14400,14500,2621500,"2010-03-26","INTP"
14400,14600,14400,14400,2201000,"2010-03-29","INTP"
14300,14450,14100,14300,1647500,"2010-03-30","INTP"
14250,14400,13850,14250,2950000,"2010-03-31","INTP"
14650,14700,14100,14650,5786000,"2010-04-01","INTP"
14900,14950,14650,14900,4563500,"2010-04-05","INTP"
14950,15200,14800,14950,3794000,"2010-04-06","INTP"
15100,15200,14900,15100,2401500,"2010-04-07","INTP"
14750,15100,14500,14750,3647500,"2010-04-08","INTP"
14700,14800,14550,14700,2058000,"2010-04-09","INTP"
14850,14850,14600,14850,1972500,"2010-04-12","INTP"
15350,15350,14900,15350,6882500,"2010-04-13","INTP"
15150,15500,15150,15150,4235500,"2010-04-14","INTP"
15150,15500,15000,15150,6318000,"2010-04-15","INTP"
14950,15100,14900,14950,3557000,"2010-04-16","INTP"
14450,14850,14200,14450,9296500,"2010-04-19","INTP"
14650,14650,14400,14650,4948000,"2010-04-20","INTP"
15150,15200,14700,15150,4895500,"2010-04-21","INTP"
15150,15150,14800,15150,2288000,"2010-04-22","INTP"
15200,15300,14900,15200,1444500,"2010-04-23","INTP"
15700,15750,15250,15700,3073500,"2010-04-26","INTP"
15450,15750,15400,15450,1644500,"2010-04-27","INTP"
14900,15250,14800,14900,7116500,"2010-04-28","INTP"
15200,15300,14950,15200,3781500,"2010-04-29","INTP"
15800,16100,15250,15800,5293500,"2010-04-30","INTP"
16350,16500,15800,16350,3788500,"2010-05-03","INTP"
16150,16550,16000,16150,2074000,"2010-05-04","INTP"
15250,15900,15150,15250,7049500,"2010-05-05","INTP"
15050,15350,14950,15050,5532500,"2010-05-06","INTP"
14750,15300,13750,14750,7037000,"2010-05-07","INTP"
14750,14750,14750,14750,0,"2010-05-10","INTP"
14750,14750,14750,14750,0,"2010-05-11","INTP"
15700,15700,15200,15700,1328500,"2010-05-12","INTP"
15800,15950,15600,15800,2311000,"2010-05-14","INTP"
15400,15500,15050,15400,4620500,"2010-05-17","INTP"
15550,15550,15400,15550,3448500,"2010-05-18","INTP"
14400,15400,14200,14400,5340500,"2010-05-19","INTP"
14100,15000,13950,14100,8207500,"2010-05-20","INTP"
14100,14150,13500,14100,4493000,"2010-05-21","INTP"
14950,15100,14200,14950,2689500,"2010-05-24","INTP"
14100,14800,13900,14100,4744000,"2010-05-25","INTP"
15600,15850,14250,15600,6437500,"2010-05-26","INTP"
14750,15500,13850,14750,9137000,"2010-05-27","INTP"
15000,15150,14750,15000,6991000,"2010-05-31","INTP"
14900,15150,14850,14900,2564500,"2010-06-01","INTP"
15000,15150,14850,15000,1946500,"2010-06-02","INTP"
15500,15500,15200,15500,3994000,"2010-06-03","INTP"
15600,15700,15350,15600,1368000,"2010-06-04","INTP"
15100,15150,14800,15100,2609500,"2010-06-07","INTP"
15200,15350,15100,15200,757500,"2010-06-08","INTP"
15250,15400,14950,15250,3232500,"2010-06-09","INTP"
15100,15300,15000,15100,1386500,"2010-06-10","INTP"
15350,15400,15300,15350,1712500,"2010-06-11","INTP"
15550,15550,15400,15550,839000,"2010-06-14","INTP"
15600,15750,15550,15600,1621500,"2010-06-15","INTP"
15900,15900,15750,15900,1720500,"2010-06-16","INTP"
15900,16000,15650,15900,1912500,"2010-06-17","INTP"
16050,16300,15950,16050,3497000,"2010-06-18","INTP"
16600,16800,16300,16600,7837500,"2010-06-21","INTP"
16250,16500,15950,16250,1829500,"2010-06-22","INTP"
16250,16250,15750,16250,2349000,"2010-06-23","INTP"
15900,16500,15750,15900,2896500,"2010-06-24","INTP"
15950,16100,15800,15950,1289000,"2010-06-25","INTP"
15850,16100,15750,15850,1177500,"2010-06-28","INTP"
15450,15950,15400,15450,2632500,"2010-06-29","INTP"
15800,15800,15000,15800,1804000,"2010-06-30","INTP"
15900,15900,15500,15900,1931500,"2010-07-01","INTP"
16250,16250,15850,16250,1940500,"2010-07-02","INTP"
16150,16300,15900,16150,1025500,"2010-07-05","INTP"
16250,16250,15900,16250,1446500,"2010-07-06","INTP"
15950,16250,15850,15950,972500,"2010-07-07","INTP"
16300,16300,15900,16300,1682500,"2010-07-08","INTP"
16250,16350,16100,16250,1031000,"2010-07-09","INTP"
16350,16450,16200,16350,1094000,"2010-07-12","INTP"
16250,16500,16150,16250,915000,"2010-07-13","INTP"
16000,16500,16000,16000,1858000,"2010-07-14","INTP"
16350,16350,16100,16350,911000,"2010-07-15","INTP"
16450,16500,16350,16450,3208000,"2010-07-16","INTP"
16400,16400,16050,16400,1219000,"2010-07-19","INTP"
16400,16500,16300,16400,1120500,"2010-07-20","INTP"
16500,16500,16250,16500,1212500,"2010-07-21","INTP"
16700,16900,16450,16700,2001500,"2010-07-22","INTP"
16950,17000,16750,16950,2490000,"2010-07-23","INTP"
16900,17050,16550,16900,1894500,"2010-07-26","INTP"
16950,17100,16800,16950,1731500,"2010-07-27","INTP"
16800,17000,16650,16800,1204000,"2010-07-28","INTP"
16850,16850,16600,16850,1659500,"2010-07-29","INTP"
16900,17000,16700,16900,1407000,"2010-07-30","INTP"
16500,17100,16500,16500,1392500,"2010-08-02","INTP"
16300,17050,15900,16300,4541000,"2010-08-03","INTP"
16200,16700,15950,16200,2444500,"2010-08-04","INTP"
16450,16500,16250,16450,1252500,"2010-08-05","INTP"
16400,16550,16200,16400,1352500,"2010-08-06","INTP"
16500,16500,16200,16500,745000,"2010-08-09","INTP"
16300,16700,16300,16300,1313000,"2010-08-10","INTP"
16300,16450,16250,16300,2127500,"2010-08-11","INTP"
16150,16200,15900,16150,5212500,"2010-08-12","INTP"
16200,16350,16050,16200,2229500,"2010-08-13","INTP"
16150,16400,16150,16150,2935500,"2010-08-16","INTP"
17050,17050,16200,17050,3905500,"2010-08-18","INTP"
17600,17600,16850,17600,4758500,"2010-08-19","INTP"
18250,18600,17550,18250,2746500,"2010-08-20","INTP"
17600,18500,17500,17600,1094000,"2010-08-23","INTP"
17350,17700,17200,17350,1686500,"2010-08-24","INTP"
17800,17800,17350,17800,2323500,"2010-08-25","INTP"
18800,18800,17700,18800,3167500,"2010-08-26","INTP"
18250,18800,17950,18250,1163500,"2010-08-27","INTP"
18000,18850,18000,18000,859500,"2010-08-30","INTP"
17650,18450,17600,17650,1617000,"2010-08-31","INTP"
18300,18350,17650,18300,1234000,"2010-09-01","INTP"
18650,19350,18450,18650,3063000,"2010-09-02","INTP"
19050,19200,18800,19050,1924000,"2010-09-03","INTP"
18600,19000,18450,18600,1712000,"2010-09-06","INTP"
18400,18600,18200,18400,2202000,"2010-09-07","INTP"
18600,19400,18450,18500,7082500,"2010-09-15","INTP"
18250,18700,18250,18250,3737000,"2010-09-16","INTP"
19300,19300,18350,19300,5326500,"2010-09-17","INTP"
18950,19300,18750,18950,1324000,"2010-09-20","INTP"
18700,19100,18650,18700,1703500,"2010-09-21","INTP"
18550,18950,18500,18550,2886500,"2010-09-22","INTP"
18300,18600,18250,18300,2018000,"2010-09-23","INTP"
18700,18800,18500,18700,3382000,"2010-09-24","INTP"
19100,19400,18900,19100,3823000,"2010-09-27","INTP"
18950,19200,18750,18950,3412500,"2010-09-28","INTP"
18700,19200,18650,18700,3297500,"2010-09-29","INTP"
18400,19000,18400,18400,2614500,"2010-09-30","INTP"
18850,19000,18750,18850,1722000,"2010-10-01","INTP"
19250,19250,19000,19250,2098500,"2010-10-04","INTP"
19250,19250,18950,19250,2496000,"2010-10-05","INTP"
18950,19400,18700,18950,2773500,"2010-10-06","INTP"
18900,19000,18700,18900,3285000,"2010-10-07","INTP"
18450,18700,18400,18450,3361500,"2010-10-08","INTP"
18250,18800,18150,18250,3915500,"2010-10-11","INTP"
18200,18450,18100,18200,3216500,"2010-10-12","INTP"
18300,18500,18200,18300,6291500,"2010-10-13","INTP"
18300,18500,18300,18300,6817500,"2010-10-14","INTP"
18350,18400,18300,18350,6517000,"2010-10-15","INTP"
18150,18350,18000,18150,2906000,"2010-10-18","INTP"
18200,18300,18100,18200,2729000,"2010-10-19","INTP"
18000,18200,18000,18000,5455000,"2010-10-20","INTP"
18050,18250,18050,18050,2884500,"2010-10-21","INTP"
18100,18150,18050,18100,2078500,"2010-10-22","INTP"
18000,18150,17800,18000,2620000,"2010-10-25","INTP"
18050,18250,18000,18050,2106000,"2010-10-26","INTP"
18300,18350,17900,18300,3172000,"2010-10-27","INTP"
18300,18450,18300,18300,3303500,"2010-10-28","INTP"
18300,18400,18050,18300,1823500,"2010-10-29","INTP"
18200,18300,17950,18200,3004000,"2010-11-01","INTP"
18000,18250,17950,18000,3210000,"2010-11-02","INTP"
17300,18150,17050,17300,7472000,"2010-11-03","INTP"
17200,17950,17150,17200,6424500,"2010-11-04","INTP"
17200,17550,17150,17200,3254000,"2010-11-05","INTP"
17200,17250,16950,17200,6508500,"2010-11-08","INTP"
17650,17750,17100,17650,8384500,"2010-11-09","INTP"
17650,17800,17550,17650,3174500,"2010-11-10","INTP"
17750,17800,17500,17750,3303000,"2010-11-11","INTP"
17400,17650,17050,17400,3731500,"2010-11-12","INTP"
17450,17500,17100,17450,3120000,"2010-11-15","INTP"
17000,17450,16900,17000,7042000,"2010-11-16","INTP"
16750,17000,16500,16750,4591500,"2010-11-18","INTP"
17450,17600,16900,17450,4683000,"2010-11-19","INTP"
17800,17900,17450,17800,2633500,"2010-11-22","INTP"
17450,17850,17250,17450,4582000,"2010-11-23","INTP"
17250,17400,16950,17250,2600500,"2010-11-24","INTP"
17300,17400,17100,17300,1654500,"2010-11-25","INTP"
16700,17300,16400,16700,5326500,"2010-11-26","INTP"
16950,16950,16250,16950,1783000,"2010-11-29","INTP"
16600,17000,16250,16600,6158000,"2010-11-30","INTP"
16700,16700,16100,16700,6774500,"2010-12-01","INTP"
16950,17100,16700,16950,7150500,"2010-12-02","INTP"
16450,17000,16400,16450,2937500,"2010-12-03","INTP"
16600,16700,16300,16600,3326500,"2010-12-06","INTP"
17000,17100,16700,17000,4676500,"2010-12-08","INTP"
16350,16450,16150,16350,17463000,"2010-12-09","INTP"
15950,16300,15600,15950,18577000,"2010-12-10","INTP"
15950,16200,15850,15950,6419000,"2010-12-13","INTP"
16150,16300,16000,16150,7833000,"2010-12-14","INTP"
15950,16150,15750,15950,4284000,"2010-12-15","INTP"
15700,16000,15650,15700,4434500,"2010-12-16","INTP"
16000,16000,15600,16000,2875500,"2010-12-17","INTP"
16300,16300,15500,16300,4782000,"2010-12-20","INTP"
16350,16450,16200,16350,3146000,"2010-12-21","INTP"
16350,16400,16150,16350,1765500,"2010-12-22","INTP"
16300,16300,16000,16300,1057500,"2010-12-23","INTP"
16200,16300,16050,16200,863500,"2010-12-27","INTP"
16300,16300,16100,16300,1555500,"2010-12-28","INTP"
16200,16300,16150,16200,1694000,"2010-12-29","INTP"
15950,16350,15950,15950,2742000,"2010-12-30","INTP"
16050,16150,15800,16050,2417000,"2011-01-03","INTP"
16600,16600,16050,16600,6888000,"2011-01-04","INTP"
16750,16900,16350,16750,4932500,"2011-01-05","INTP"
16500,16900,16400,16500,1685500,"2011-01-06","INTP"
16050,16500,15750,16050,4166000,"2011-01-07","INTP"
15000,16000,14850,15000,10787500,"2011-01-10","INTP"
14900,15300,14600,14900,4365000,"2011-01-11","INTP"
14950,15100,14850,14950,5381000,"2011-01-12","INTP"
15050,15550,15000,15050,7755500,"2011-01-13","INTP"
15150,15300,14900,15150,6257000,"2011-01-14","INTP"
14950,15150,14600,14950,4524500,"2011-01-17","INTP"
14900,14950,14750,14900,1903000,"2011-01-18","INTP"
14350,14900,14150,14350,4771000,"2011-01-19","INTP"
13800,14450,13650,13800,5994500,"2011-01-20","INTP"
13500,13600,12750,13500,9006500,"2011-01-21","INTP"
13500,13500,12950,13500,4961500,"2011-01-24","INTP"
13900,14150,13600,13900,11147000,"2011-01-25","INTP"
14650,14650,13900,14650,13376500,"2011-01-26","INTP"
14600,14900,14400,14600,4983000,"2011-01-27","INTP"
14150,14500,13950,14150,5095000,"2011-01-28","INTP"
13550,14050,13550,13550,7477500,"2011-01-31","INTP"
14200,14200,13600,14200,7266500,"2011-02-01","INTP"
14650,14750,14250,14650,3248000,"2011-02-02","INTP"
14650,14750,14400,14650,2391500,"2011-02-04","INTP"
14850,14900,14500,14850,2390500,"2011-02-07","INTP"
14800,14900,14600,14800,4732000,"2011-02-08","INTP"
14350,14750,14150,14350,4829000,"2011-02-09","INTP"
14150,14250,13950,14150,6769500,"2011-02-10","INTP"
14550,15050,13950,14550,9286000,"2011-02-11","INTP"
14500,14750,14300,14500,4247000,"2011-02-14","INTP"
14450,14450,14050,14450,3476500,"2011-02-16","INTP"
15050,15300,14300,15050,9260500,"2011-02-17","INTP"
15650,15700,15000,15650,6984500,"2011-02-18","INTP"
15300,15650,15150,15300,2490000,"2011-02-21","INTP"
14750,15050,14600,14750,4704500,"2011-02-22","INTP"
15000,15200,14500,15000,3778000,"2011-02-23","INTP"
14500,14900,14350,14500,5066000,"2011-02-24","INTP"
14350,14650,14200,14350,2373000,"2011-02-25","INTP"
14400,14400,14050,14400,3712500,"2011-02-28","INTP"
14500,14550,14100,14500,3695500,"2011-03-01","INTP"
14250,14300,14200,14250,4263500,"2011-03-02","INTP"
14300,14350,14100,14300,2357500,"2011-03-03","INTP"
14750,14800,14250,14750,3834500,"2011-03-04","INTP"
14700,14750,14550,14700,2260500,"2011-03-07","INTP"
14900,14950,14700,14900,3670500,"2011-03-08","INTP"
14500,15050,14400,14500,6679000,"2011-03-09","INTP"
14750,14800,14400,14750,2894000,"2011-03-10","INTP"
14800,14800,14500,14800,2246500,"2011-03-11","INTP"
14900,14950,14700,14900,2384000,"2011-03-14","INTP"
14750,14850,14450,14750,2513500,"2011-03-15","INTP"
14700,14750,14500,14700,3752000,"2011-03-16","INTP"
14300,14600,14300,14300,4005000,"2011-03-17","INTP"
14300,14600,14250,14300,4373500,"2011-03-18","INTP"
14400,14650,14300,14400,2074000,"2011-03-21","INTP"
14500,14600,14400,14500,5857500,"2011-03-22","INTP"
14550,14650,14350,14450,554000,"2011-03-23","INTP"
15800,15950,15000,15800,9577000,"2011-03-24","INTP"
15700,16000,15550,15700,6933000,"2011-03-25","INTP"
15900,15950,15450,15900,1338500,"2011-03-28","INTP"
15950,15950,15700,15950,2034000,"2011-03-29","INTP"
16200,16300,15900,16200,4656000,"2011-03-30","INTP"
16350,16400,16200,16350,4449500,"2011-03-31","INTP"
16600,16650,16350,16600,5240000,"2011-04-01","INTP"
16700,16850,16600,16700,4234500,"2011-04-04","INTP"
16650,16700,16500,16650,2164500,"2011-04-05","INTP"
16600,16650,15900,16600,3259500,"2011-04-06","INTP"
16300,16600,16200,16300,2211500,"2011-04-07","INTP"
16500,16500,15800,16500,2353000,"2011-04-08","INTP"
16700,16700,16000,16700,2025500,"2011-04-11","INTP"
16400,16650,16200,16400,2325500,"2011-04-12","INTP"
16850,16900,16200,16850,5064000,"2011-04-13","INTP"
16600,16950,16450,16600,1445000,"2011-04-14","INTP"
17000,17050,16650,17000,3917000,"2011-04-15","INTP"
16950,17200,16850,16950,1928000,"2011-04-18","INTP"
17200,17200,16650,17200,1539500,"2011-04-19","INTP"
17550,17600,17150,17550,3837500,"2011-04-20","INTP"
17800,17900,17200,17800,3493500,"2011-04-21","INTP"
17650,17800,17350,17650,1634000,"2011-04-25","INTP"
17200,17550,17000,17200,2791500,"2011-04-26","INTP"
17150,17400,16950,17150,2715500,"2011-04-27","INTP"
17100,17300,17000,17100,1604500,"2011-04-28","INTP"
17000,17150,16900,17000,2153000,"2011-04-29","INTP"
17100,17100,16900,17100,570000,"2011-05-02","INTP"
16950,17000,16750,16950,2078500,"2011-05-03","INTP"
16600,16900,16600,16600,5001500,"2011-05-04","INTP"
17050,17050,16500,17050,3622500,"2011-05-05","INTP"
17000,17100,16800,17000,3652500,"2011-05-06","INTP"
16700,17000,16650,16700,1928000,"2011-05-09","INTP"
16700,16750,16500,16700,1692000,"2011-05-10","INTP"
17000,17100,16750,17000,3514500,"2011-05-11","INTP"
16800,16950,16700,16800,1158500,"2011-05-12","INTP"
16650,17100,16650,16650,2320000,"2011-05-13","INTP"
16350,16700,16300,16350,3048000,"2011-05-16","INTP"
16450,16750,16350,16450,2000500,"2011-05-18","INTP"
16650,16900,16550,16650,3696500,"2011-05-19","INTP"
17200,17250,16650,17200,4432000,"2011-05-20","INTP"
17000,17200,16800,17000,4823000,"2011-05-23","INTP"
17050,17050,16750,17050,1422000,"2011-05-24","INTP"
16950,17050,16800,16950,1220500,"2011-05-25","INTP"
17050,17100,16850,17050,1359500,"2011-05-26","INTP"
17250,17250,16800,17250,3308000,"2011-05-27","INTP"
17150,17400,17150,17150,845000,"2011-05-30","INTP"
16900,17150,16750,16900,3416000,"2011-05-31","INTP"
16800,17000,16650,16800,2448000,"2011-06-01","INTP"
17200,17250,16750,17200,2616000,"2011-06-03","INTP"
17550,17550,17100,17550,3502000,"2011-06-06","INTP"
17450,17550,17250,17450,1626500,"2011-06-07","INTP"
16900,17350,16900,16900,2927500,"2011-06-08","INTP"
16800,17050,16800,16800,1563500,"2011-06-09","INTP"
16550,16950,16550,16550,1226000,"2011-06-10","INTP"
16500,16700,16350,16500,1185500,"2011-06-13","INTP"
16750,16800,16400,16750,638000,"2011-06-14","INTP"
16800,16950,16600,16800,1156000,"2011-06-15","INTP"
16750,16800,16500,16750,1445500,"2011-06-16","INTP"
16900,17000,16650,16900,3358500,"2011-06-17","INTP"
16550,16900,16400,16550,1402500,"2011-06-20","INTP"
16800,16850,16600,16800,923500,"2011-06-21","INTP"
16850,16900,16750,16850,1506500,"2011-06-22","INTP"
16800,16800,16750,16800,602500,"2011-06-23","INTP"
16850,17000,16700,16850,2987500,"2011-06-24","INTP"
16650,16950,16650,16650,948000,"2011-06-27","INTP"
16850,16850,16700,16850,575500,"2011-06-28","INTP"
17050,17150,16850,17050,4321000,"2011-06-30","INTP"
17300,17500,17150,17300,4979000,"2011-07-01","INTP"
17300,17300,17300,17300,0,"2011-07-04","INTP"
16750,17050,16600,16750,2386500,"2011-07-05","INTP"
16550,16850,16500,16550,2232000,"2011-07-06","INTP"
16600,16800,16500,16600,1601500,"2011-07-07","INTP"
16850,16900,16750,16850,2660500,"2011-07-08","INTP"
16700,16900,16700,16700,2605000,"2011-07-11","INTP"
16400,16800,16400,16400,4318500,"2011-07-12","INTP"
16400,16550,16250,16400,5117000,"2011-07-13","INTP"
16300,16450,16250,16300,3406000,"2011-07-14","INTP"
16450,16450,16300,16450,2015500,"2011-07-15","INTP"
16250,16450,16200,16250,3094000,"2011-07-18","INTP"
16050,16300,15850,16050,4565000,"2011-07-19","INTP"
16100,16150,15950,16100,4803500,"2011-07-20","INTP"
16400,16450,16100,16400,3077000,"2011-07-21","INTP"
16450,16600,16300,16450,2884000,"2011-07-22","INTP"
16300,16400,16100,16300,2600500,"2011-07-25","INTP"
16450,16600,16200,16450,4299000,"2011-07-26","INTP"
16400,16400,16300,16400,1501000,"2011-07-27","INTP"
15900,16350,15850,15900,11575000,"2011-07-28","INTP"
15450,15900,15300,15450,10229500,"2011-07-29","INTP"
15500,15700,15450,15500,3894500,"2011-08-01","INTP"
15250,15500,14950,15250,8188500,"2011-08-02","INTP"
14750,15000,14750,14750,12147500,"2011-08-03","INTP"
14600,14850,14350,14600,8162000,"2011-08-04","INTP"
13850,14000,13550,13850,7315000,"2011-08-05","INTP"
14500,14750,13400,14500,11459000,"2011-08-08","INTP"
14400,14700,13400,14400,10954500,"2011-08-09","INTP"
14800,15100,14550,14800,5565500,"2011-08-10","INTP"
14450,14750,14150,14450,5314000,"2011-08-11","INTP"
14500,14800,14450,14500,4005000,"2011-08-12","INTP"
15300,15400,14450,15300,7345000,"2011-08-15","INTP"
15000,15700,15000,15000,5092500,"2011-08-16","INTP"
15400,15400,15000,15400,4338000,"2011-08-18","INTP"
14600,15100,14250,14600,4189500,"2011-08-19","INTP"
15000,15000,14300,15000,987500,"2011-08-22","INTP"
15050,15200,14850,15050,1769500,"2011-08-23","INTP"
14800,15200,14800,14800,1944000,"2011-08-24","INTP"
14750,15050,14500,14750,1525000,"2011-08-25","INTP"
15200,15200,14600,15200,1632500,"2011-08-26","INTP"
15500,15700,15050,15500,6611000,"2011-09-05","INTP"
15600,15850,15100,15600,9387000,"2011-09-06","INTP"
15900,15950,15500,15900,5052000,"2011-09-07","INTP"
15600,15900,15550,15600,2343500,"2011-09-08","INTP"
15450,15600,15350,15450,1229500,"2011-09-09","INTP"
15000,15100,14850,15000,2588000,"2011-09-12","INTP"
14800,15150,14700,14800,712000,"2011-09-13","INTP"
14150,14950,14000,14150,3875000,"2011-09-14","INTP"
14100,14350,13850,14100,3882000,"2011-09-15","INTP"
14050,14250,13950,14050,3150000,"2011-09-16","INTP"
13350,14050,13300,13350,3278500,"2011-09-19","INTP"
13250,13350,12850,13250,6592000,"2011-09-20","INTP"
13200,13400,13000,13200,4688000,"2011-09-21","INTP"
11200,13000,11050,11200,5967000,"2011-09-22","INTP"
12500,12500,10700,12500,3935500,"2011-09-23","INTP"
11950,12600,11650,11950,3655000,"2011-09-26","INTP"
12850,13150,12400,12850,4928500,"2011-09-27","INTP"
13350,13550,12750,13350,5081500,"2011-09-28","INTP"
13900,13950,13000,13900,4016500,"2011-09-29","INTP"
14000,14250,13300,14000,4413000,"2011-09-30","INTP"
12700,13600,12500,12700,4083000,"2011-10-03","INTP"
12000,12800,12000,12000,4792000,"2011-10-04","INTP"
11800,12150,11700,11800,4853500,"2011-10-05","INTP"
13150,13150,12100,13150,4305500,"2011-10-06","INTP"
12850,13600,12850,12850,2891500,"2011-10-07","INTP"
12900,13100,12600,12900,805000,"2011-10-10","INTP"
13600,13650,13250,13600,3431000,"2011-10-11","INTP"
14700,14700,13600,14700,3656500,"2011-10-12","INTP"
14900,15100,14700,14900,3029500,"2011-10-13","INTP"
14800,14950,14650,14800,1877000,"2011-10-14","INTP"
14800,15150,14800,14800,1525000,"2011-10-17","INTP"
14300,14650,14150,14300,1389500,"2011-10-18","INTP"
14750,14950,14550,14750,2307500,"2011-10-19","INTP"
14300,14800,14000,14300,1674500,"2011-10-20","INTP"
14250,14600,13900,14250,1116000,"2011-10-21","INTP"
14950,15050,14600,14950,4807000,"2011-10-24","INTP"
15100,15250,14900,15100,4453500,"2011-10-25","INTP"
15500,15500,15000,15500,5098500,"2011-10-26","INTP"
16000,16000,15500,16000,4822000,"2011-10-27","INTP"
16350,16350,16050,16350,7466000,"2011-10-28","INTP"
16350,16350,15950,16350,2716500,"2011-10-31","INTP"
15250,16250,15250,15250,3809500,"2011-11-01","INTP"
15400,15550,14650,15400,1691000,"2011-11-02","INTP"
14950,15250,14650,14950,2516500,"2011-11-03","INTP"
15500,15750,15200,15500,2562500,"2011-11-04","INTP"
15950,16000,15600,15950,1241500,"2011-11-07","INTP"
15800,16000,15750,15800,1091000,"2011-11-08","INTP"
15500,15850,15400,15500,3736500,"2011-11-09","INTP"
15000,15050,14800,15000,2988000,"2011-11-10","INTP"
14900,15150,14800,14900,1607500,"2011-11-11","INTP"
15300,15500,15100,15300,2499500,"2011-11-14","INTP"
15350,15450,15250,15350,1120000,"2011-11-15","INTP"
15550,15600,15350,15550,4179500,"2011-11-16","INTP"
15750,15850,15450,15750,1658500,"2011-11-17","INTP"
15500,15950,15500,15500,2826000,"2011-11-18","INTP"
14650,15200,14600,14650,3736000,"2011-11-21","INTP"
15200,15250,14400,15200,2309000,"2011-11-22","INTP"
14900,15000,14700,14900,2490000,"2011-11-23","INTP"
14950,15000,14500,14950,1705500,"2011-11-24","INTP"
14550,14850,14500,14550,1025500,"2011-11-25","INTP"
14550,14850,14500,14550,945500,"2011-11-28","INTP"
14900,15150,14800,14900,2992000,"2011-11-29","INTP"
15000,15100,14700,15000,1372000,"2011-11-30","INTP"
15000,15000,15000,15000,0,"2011-12-01","INTP"
15100,15450,15050,15100,1244500,"2011-12-02","INTP"
15400,15550,15100,15400,1408500,"2011-12-05","INTP"
15300,15500,15100,15300,541000,"2011-12-06","INTP"
15800,15800,15300,15800,3872500,"2011-12-07","INTP"
15500,15700,15400,15500,3407500,"2011-12-08","INTP"
15300,15450,15100,15300,2712500,"2011-12-09","INTP"
15500,15750,15300,15500,2533500,"2011-12-12","INTP"
15900,16000,15400,15900,7789500,"2011-12-13","INTP"
16250,16450,15900,16250,8675500,"2011-12-14","INTP"
16050,16250,15950,16050,6106000,"2011-12-15","INTP"
16500,16800,16050,16500,5233000,"2011-12-16","INTP"
16150,16650,16150,16150,2473500,"2011-12-19","INTP"
16300,16500,16300,16300,2900500,"2011-12-20","INTP"
16850,16900,16600,16850,7843000,"2011-12-21","INTP"
17150,17200,16850,17150,6420500,"2011-12-22","INTP"
17200,17300,17150,17200,4868000,"2011-12-23","INTP"
17050,17100,16850,17050,1168000,"2011-12-27","INTP"
16750,17050,16550,16750,1966000,"2011-12-28","INTP"
17050,17100,16500,17050,2816000,"2011-12-29","INTP"
17050,17250,16900,17050,1851500,"2011-12-30","INTP"
17150,17150,16850,17150,442000,"2012-01-02","INTP"
17450,17500,17150,17450,2098500,"2012-01-03","INTP"
18050,18300,17550,18050,7600500,"2012-01-04","INTP"
18400,18700,17900,18400,6229000,"2012-01-05","INTP"
18100,18600,17900,18100,1372500,"2012-01-06","INTP"
18400,18450,17950,18400,3753500,"2012-01-09","INTP"
18500,18600,18350,18500,1961500,"2012-01-10","INTP"
17750,18650,17750,17750,2827500,"2012-01-11","INTP"
17700,18150,17300,17700,1847500,"2012-01-12","INTP"
17800,17850,17500,17800,3,"2012-01-13","INTP"
17650,17800,17500,17650,862500,"2012-01-16","INTP"
18400,18400,17700,18400,4535500,"2012-01-17","INTP"
18600,18600,18300,18600,3131000,"2012-01-18","INTP"
18800,18900,18600,18800,4544500,"2012-01-19","INTP"
18000,19050,17800,18000,4849500,"2012-01-20","INTP"
17700,18050,17550,17700,3193500,"2012-01-24","INTP"
17850,18000,17550,17850,2112000,"2012-01-25","INTP"
17800,17900,17550,17800,3323000,"2012-01-26","INTP"
17650,18000,17400,17650,3427000,"2012-01-27","INTP"
16850,17650,16600,16850,9515000,"2012-01-30","INTP"
16950,17050,16750,16950,7456000,"2012-01-31","INTP"
17000,17150,16900,17000,4538000,"2012-02-01","INTP"
17200,17200,16900,17200,7219500,"2012-02-02","INTP"
17100,17200,16950,17100,2455500,"2012-02-03","INTP"
16650,17200,16650,16650,4304500,"2012-02-06","INTP"
16650,16950,16300,16650,3359000,"2012-02-07","INTP"
17400,17500,16600,17400,7214000,"2012-02-08","INTP"
17450,17500,16950,17450,6442000,"2012-02-09","INTP"
17100,17400,17000,17100,2376500,"2012-02-10","INTP"
17500,17500,17050,17500,2301500,"2012-02-13","INTP"
17800,17900,17400,17800,3614500,"2012-02-14","INTP"
17450,17800,17350,17450,1989500,"2012-02-15","INTP"
17450,17600,17150,17450,1182500,"2012-02-16","INTP"
17550,17700,17400,17550,1633500,"2012-02-17","INTP"
17500,17600,17300,17500,1331500,"2012-02-20","INTP"
17050,17600,16800,17050,3267500,"2012-02-21","INTP"
17100,17150,17000,17100,2602500,"2012-02-22","INTP"
17050,17400,17000,17050,2140500,"2012-02-23","INTP"
17100,17300,16800,17100,5006500,"2012-02-24","INTP"
16350,16850,16350,16350,4881000,"2012-02-27","INTP"
16750,16750,16400,16750,3059500,"2012-02-28","INTP"
17450,17550,16750,17450,6121000,"2012-02-29","INTP"
17450,17600,17300,17450,2899500,"2012-03-01","INTP"
17750,17750,17600,17750,2385500,"2012-03-02","INTP"
17350,17800,17250,17350,2158500,"2012-03-05","INTP"
17650,17650,17000,17650,2528000,"2012-03-06","INTP"
17500,17700,17450,17500,2582000,"2012-03-07","INTP"
17600,17650,17400,17600,2890500,"2012-03-08","INTP"
17500,17800,17450,17750,2,"2012-03-09","INTP"
17900,17950,17750,17900,3105000,"2012-03-12","INTP"
18000,18100,17800,18000,5574500,"2012-03-13","INTP"
18350,18500,18150,18350,4882000,"2012-03-14","INTP"
18350,18550,18300,18350,3344500,"2012-03-15","INTP"
17300,18550,17000,17300,1338000,"2012-03-16","INTP"
18350,18450,17500,18350,4374500,"2012-03-19","INTP"
18400,18600,18250,18400,4517500,"2012-03-20","INTP"
18200,18500,18200,18200,1362000,"2012-03-21","INTP"
18250,18300,18000,18250,1494500,"2012-03-22","INTP"
18200,18750,18050,18200,2707500,"2012-03-26","INTP"
18700,18800,18000,18700,3295500,"2012-03-27","INTP"
18700,18800,18700,18700,3782000,"2012-03-28","INTP"
18700,18750,18300,18700,3857500,"2012-03-29","INTP"
18450,18800,18450,18450,5681000,"2012-03-30","INTP"
18400,18650,18350,18400,2209500,"2012-04-02","INTP"
18400,18400,18400,18400,0,"2012-04-03","INTP"
18200,18550,18000,18200,2307000,"2012-04-04","INTP"
18150,18200,17900,18150,1549000,"2012-04-05","INTP"
18050,18100,17900,18050,601500,"2012-04-09","INTP"
18150,18300,18000,18150,1885500,"2012-04-10","INTP"
18000,18000,17900,18000,1242500,"2012-04-11","INTP"
18550,18550,18000,18550,6379000,"2012-04-12","INTP"
18800,18800,18550,18800,4124000,"2012-04-13","INTP"
18150,18800,18150,18150,2093500,"2012-04-16","INTP"
18550,18600,18250,18550,2307000,"2012-04-17","INTP"
18500,18700,18300,18500,1783500,"2012-04-18","INTP"
18250,18450,18000,18250,2499000,"2012-04-19","INTP"
18300,18350,18000,18300,2157000,"2012-04-20","INTP"
18000,18250,17900,18000,2752500,"2012-04-23","INTP"
17950,18200,17900,17950,2365500,"2012-04-24","INTP"
18000,18050,17850,18000,1581500,"2012-04-25","INTP"
18050,18350,18000,18050,3816500,"2012-04-26","INTP"
18200,18250,17950,18200,2364000,"2012-04-27","INTP"
18050,18250,17900,18050,2462000,"2012-04-30","INTP"
18200,18200,17950,18200,695500,"2012-05-01","INTP"
18200,18200,17950,18200,3,"2012-05-02","INTP"
18550,18550,18250,18550,1869000,"2012-05-03","INTP"
18850,18900,18400,18850,3464000,"2012-05-04","INTP"
18550,18700,18100,18550,1341000,"2012-05-07","INTP"
18450,18550,18250,18450,1751500,"2012-05-08","INTP"
18750,18750,18250,18750,2139500,"2012-05-09","INTP"
18550,18700,18200,18550,1419000,"2012-05-10","INTP"
18150,18400,17900,18150,3146500,"2012-05-11","INTP"
18050,18150,17850,18050,1262500,"2012-05-14","INTP"
17650,17950,17600,17650,2882000,"2012-05-15","INTP"
17300,17550,17050,17300,3895500,"2012-05-16","INTP"
17000,17250,16800,17000,5041000,"2012-05-21","INTP"
17650,17650,17200,17650,2382000,"2012-05-22","INTP"
17850,18200,17400,17850,4020500,"2012-05-23","INTP"
18050,18100,17850,18050,1152000,"2012-05-24","INTP"
17200,18000,17000,17200,7328500,"2012-05-25","INTP"
17350,17350,16800,17350,1932500,"2012-05-28","INTP"
17400,17400,17000,17400,992000,"2012-05-29","INTP"
18000,18000,17250,18000,4009500,"2012-05-30","INTP"
17800,17800,17100,17800,8022500,"2012-05-31","INTP"
17250,17450,17100,17250,3144000,"2012-06-01","INTP"
16200,17000,15800,16200,4679500,"2012-06-04","INTP"
17050,17100,16400,17050,2092500,"2012-06-05","INTP"
17400,17400,16900,17400,3521000,"2012-06-06","INTP"
17000,17600,16850,17000,5604000,"2012-06-07","INTP"
16950,17000,16850,16950,1715000,"2012-06-08","INTP"
16850,17100,16800,16850,2398500,"2012-06-11","INTP"
16800,16950,16500,16800,2032500,"2012-06-12","INTP"
17050,17100,16800,17050,3743500,"2012-06-13","INTP"
16850,17100,16800,16850,1400000,"2012-06-14","INTP"
17000,17200,16900,17000,2969000,"2012-06-15","INTP"
17200,17250,17050,17200,4876500,"2012-06-18","INTP"
17050,17150,16900,17050,1588000,"2012-06-19","INTP"
17150,17200,17100,17150,1032000,"2012-06-20","INTP"
16850,17000,16800,16850,1755000,"2012-06-21","INTP"
16850,16950,16800,16850,1707500,"2012-06-22","INTP"
16850,16850,16500,16700,2760000,"2012-06-25","INTP"
16700,17050,16600,16950,1627500,"2012-06-26","INTP"
16950,17450,16900,17300,6484000,"2012-06-27","INTP"
17300,17500,17000,17000,4454000,"2012-06-28","INTP"
17000,17500,17300,17350,4100500,"2012-06-29","INTP"
18150,18150,17400,18150,5952000,"2012-07-02","INTP"
18650,18700,18150,18650,4451500,"2012-07-03","INTP"
18900,18900,18650,18900,3050500,"2012-07-04","INTP"
18800,18900,18700,18800,968500,"2012-07-05","INTP"
18500,18900,18400,18500,2411500,"2012-07-06","INTP"
18550,19000,18250,18550,1652500,"2012-07-09","INTP"
18500,18650,18300,18500,1518000,"2012-07-10","INTP"
18850,18950,18450,18850,2469000,"2012-07-11","INTP"
18850,19000,18450,18850,2087000,"2012-07-12","INTP"
18400,18950,18350,18400,992000,"2012-07-13","INTP"
18400,18800,18350,18400,1215000,"2012-07-16","INTP"
18400,18700,18400,18400,1360500,"2012-07-17","INTP"
18900,18950,18450,18900,2355500,"2012-07-18","INTP"
18850,19050,18600,18850,4582500,"2012-07-19","INTP"
18900,19150,18700,18900,1782500,"2012-07-20","INTP"
18900,18900,18400,18900,1802500,"2012-07-23","INTP"
19150,19150,18900,19150,4139500,"2012-07-24","INTP"
18900,19250,18900,18900,5643500,"2012-07-25","INTP"
18900,19050,18500,18900,1430500,"2012-07-26","INTP"
19500,19600,19100,19500,5535000,"2012-07-27","INTP"
20150,20150,19550,20150,4977500,"2012-07-30","INTP"
21500,22000,20150,21500,8282500,"2012-07-31","INTP"
20800,21500,20600,20800,4019500,"2012-08-01","INTP"
20250,21100,19800,20250,2051500,"2012-08-02","INTP"
20000,20200,19250,20000,2154500,"2012-08-03","INTP"
20000,20500,19950,20000,1132500,"2012-08-06","INTP"
20000,20050,19750,20000,815500,"2012-08-07","INTP"
19950,20000,19600,19950,1713000,"2012-08-08","INTP"
19950,20150,19850,19950,2228000,"2012-08-09","INTP"
20000,20500,19950,20000,4291000,"2012-08-10","INTP"
20050,20600,20000,20050,2017500,"2012-08-13","INTP"
20150,20450,20000,20150,1656000,"2012-08-14","INTP"
20500,20600,20100,20500,2769000,"2012-08-15","INTP"
20650,21000,20650,20650,1839500,"2012-08-16","INTP"
21000,21300,20300,21000,5255000,"2012-08-23","INTP"
20600,21050,20600,20600,1033000,"2012-08-24","INTP"
20450,20850,20100,20450,208500,"2012-08-27","INTP"
20850,21000,20500,20850,1455500,"2012-08-28","INTP"
20200,20900,20100,20200,2018000,"2012-08-29","INTP"
19350,19800,19350,19350,4794500,"2012-08-30","INTP"
20250,20800,19200,20250,4265500,"2012-08-31","INTP"
20100,20400,19650,20100,1031000,"2012-09-03","INTP"
20150,20550,20050,20150,789500,"2012-09-04","INTP"
19600,20400,19600,19600,3215500,"2012-09-05","INTP"
19800,19950,19550,19800,2971500,"2012-09-06","INTP"
19850,20200,19850,19850,2047500,"2012-09-07","INTP"
20000,20200,19700,20000,1258500,"2012-09-10","INTP"
20000,20000,19700,20000,838500,"2012-09-11","INTP"
20050,20100,19850,20050,1826000,"2012-09-12","INTP"
19600,19900,19600,19600,3583000,"2012-09-13","INTP"
20150,20200,19600,20150,6614000,"2012-09-14","INTP"
20300,20550,20000,20300,3230000,"2012-09-17","INTP"
20350,20650,20200,20350,3073000,"2012-09-18","INTP"
20350,20600,20300,20350,2728000,"2012-09-19","INTP"
20500,20550,20300,20500,2089500,"2012-09-20","INTP"
20350,20650,20350,20350,3749500,"2012-09-21","INTP"
20350,20600,20250,20350,1934000,"2012-09-24","INTP"
20500,20500,20350,20500,1597000,"2012-09-25","INTP"
20300,20350,20100,20300,1253500,"2012-09-26","INTP"
20150,20400,20000,20150,2102000,"2012-09-27","INTP"
20350,20500,20050,20350,3004000,"2012-09-28","INTP"
20000,20150,19950,20000,2679000,"2012-10-01","INTP"
20350,20350,20000,20350,2469500,"2012-10-02","INTP"
20550,20950,20200,20550,4945000,"2012-10-03","INTP"
20850,20900,20550,20850,1928500,"2012-10-04","INTP"
20900,21150,20800,20900,1982000,"2012-10-05","INTP"
21000,21400,20450,21000,3565500,"2012-10-08","INTP"
20450,21200,20400,20450,2790500,"2012-10-09","INTP"
20750,20900,20350,20750,1951500,"2012-10-10","INTP"
20850,20950,20700,20850,1670500,"2012-10-11","INTP"
21000,21000,20750,21000,2154000,"2012-10-12","INTP"
21150,21250,20850,21150,3641500,"2012-10-15","INTP"
21450,21450,21200,21450,3150000,"2012-10-16","INTP"
21950,22300,21550,21950,4697000,"2012-10-17","INTP"
22100,22100,21800,22100,1911500,"2012-10-18","INTP"
21500,22000,21500,21500,2928000,"2012-10-19","INTP"
21850,21850,21450,21850,2508500,"2012-10-22","INTP"
21750,21950,21550,21750,1778500,"2012-10-23","INTP"
21800,22000,21450,21800,2485000,"2012-10-24","INTP"
21850,21900,21650,21850,2468500,"2012-10-25","INTP"
21950,21950,21500,21950,1916000,"2012-10-29","INTP"
21650,21950,21500,21650,1737500,"2012-10-30","INTP"
21400,21900,21200,21400,3104500,"2012-10-31","INTP"
22150,22200,21150,22150,6908500,"2012-11-01","INTP"
21800,22200,21600,21800,2443000,"2012-11-02","INTP"
21750,21850,21500,21750,2588000,"2012-11-05","INTP"
22400,22450,21800,22400,2630000,"2012-11-06","INTP"
22800,23100,22300,22800,2982000,"2012-11-07","INTP"
22550,22550,22200,22550,1691000,"2012-11-08","INTP"
23100,23100,22400,23100,2268500,"2012-11-09","INTP"
22850,23050,22800,22850,1222500,"2012-11-12","INTP"
22800,22900,22650,22800,590500,"2012-11-13","INTP"
23000,23100,22700,23000,2474000,"2012-11-14","INTP"
22500,23100,22400,22500,2682500,"2012-11-19","INTP"
22400,22600,22300,22400,1550000,"2012-11-20","INTP"
22350,22550,22200,22350,1352000,"2012-11-21","INTP"
22050,22400,22000,22050,1874500,"2012-11-22","INTP"
22000,22100,21900,22000,1771000,"2012-11-23","INTP"
21800,22100,21800,21800,1997500,"2012-11-26","INTP"
22050,22300,21900,22050,2992000,"2012-11-27","INTP"
21900,22050,21700,21900,2453500,"2012-11-28","INTP"
22950,22950,21950,22950,3020500,"2012-11-29","INTP"
23250,23250,22300,23250,3194000,"2012-11-30","INTP"
23100,23250,22800,23100,1635500,"2012-12-03","INTP"
23100,23150,22950,23100,1754000,"2012-12-04","INTP"
23000,23100,22850,23000,2671500,"2012-12-05","INTP"
23000,23100,22800,23000,2014000,"2012-12-06","INTP"
22400,22600,22200,22400,3271500,"2012-12-07","INTP"
22500,22500,22200,22500,2269500,"2012-12-10","INTP"
22300,22650,22250,22300,1870500,"2012-12-11","INTP"
22350,22350,21950,22350,3831000,"2012-12-12","INTP"
22950,22950,22350,22950,3406000,"2012-12-13","INTP"
23000,23000,22650,23000,2265500,"2012-12-14","INTP"
22600,23000,22350,22600,3361500,"2012-12-17","INTP"
22500,22750,22050,22500,3511500,"2012-12-18","INTP"
22250,22500,22000,22250,2400500,"2012-12-19","INTP"
22350,22450,22100,22350,1970000,"2012-12-20","INTP"
22300,22600,21800,22300,3e+06,"2012-12-21","INTP"
22850,22950,22500,22850,3,"2012-12-26","INTP"
22650,22800,22250,22650,1361000,"2012-12-27","INTP"
22450,22650,22100,22450,4229500,"2012-12-28","INTP"
21900,22600,21850,21900,3921000,"2013-01-02","INTP"
21950,22300,21700,21950,4714500,"2013-01-03","INTP"
22050,22200,21750,22050,4995000,"2013-01-04","INTP"
21850,22100,21800,21850,2262500,"2013-01-07","INTP"
22100,22250,21800,22100,3296500,"2013-01-08","INTP"
21900,22150,21750,21900,4266000,"2013-01-09","INTP"
21300,21900,21250,21300,3564500,"2013-01-10","INTP"
21400,21600,21300,21400,1987500,"2013-01-11","INTP"
21600,21800,21500,21600,1543000,"2013-01-14","INTP"
21850,21950,21600,21850,3659500,"2013-01-15","INTP"
21900,21950,21700,21900,1270000,"2013-01-16","INTP"
21800,21900,21500,21800,1047500,"2013-01-17","INTP"
22050,22050,21750,22050,4041500,"2013-01-18","INTP"
21500,22050,21350,21500,3620500,"2013-01-21","INTP"
21500,21500,21500,21500,0,"2013-01-22","INTP"
21550,21700,21250,21550,3889500,"2013-01-23","INTP"
21600,21850,21350,21600,3514500,"2013-01-25","INTP"
21350,21700,21250,21350,2111000,"2013-01-28","INTP"
21700,21700,21350,21700,3024000,"2013-01-29","INTP"
21650,21650,21400,21650,3118000,"2013-01-30","INTP"
21750,21750,21450,21750,2798000,"2013-01-31","INTP"
21500,21800,21500,21500,3175000,"2013-02-01","INTP"
21450,21700,21400,21450,3237000,"2013-02-04","INTP"
21500,21650,21400,21500,3331500,"2013-02-05","INTP"
21550,21700,21450,21550,2288000,"2013-02-06","INTP"
21550,21650,21350,21550,3137000,"2013-02-07","INTP"
21400,21900,21400,21400,4809500,"2013-02-08","INTP"
21450,21600,21400,21450,467500,"2013-02-11","INTP"
21700,21700,21400,21700,1858000,"2013-02-12","INTP"
21900,21950,21550,21900,3791000,"2013-02-13","INTP"
22000,22000,21750,22000,4541000,"2013-02-14","INTP"
22050,22150,21900,22050,2970500,"2013-02-15","INTP"
21850,22150,21650,21850,2763500,"2013-02-18","INTP"
21750,22000,21550,21750,1646000,"2013-02-19","INTP"
21700,22000,21600,21700,1936500,"2013-02-20","INTP"
21600,21800,21500,21600,2223500,"2013-02-21","INTP"
21450,21600,21400,21450,3109000,"2013-02-22","INTP"
21450,21700,21400,21450,2900000,"2013-02-25","INTP"
21450,21700,21400,21450,3019000,"2013-02-26","INTP"
21600,21750,21400,21600,7215500,"2013-02-27","INTP"
21950,21950,21600,21950,4717000,"2013-02-28","INTP"
22700,22700,21850,22700,11531000,"2013-03-01","INTP"
22400,22900,22400,22400,6826500,"2013-03-04","INTP"
22400,22700,22400,22400,2694000,"2013-03-05","INTP"
22750,22800,22550,22750,4033500,"2013-03-06","INTP"
22900,22950,22750,22900,3734500,"2013-03-07","INTP"
22750,23150,22700,22750,5109500,"2013-03-08","INTP"
22550,22850,22500,22550,1192500,"2013-03-11","INTP"
22850,22900,22650,22850,3914500,"2013-03-13","INTP"
22800,22850,22450,22500,3203000,"2013-03-14","INTP"
22500,23000,22500,22500,7024000,"2013-03-15","INTP"
22750,22800,22450,22450,1901000,"2013-03-18","INTP"
22450,22550,22300,22400,3637500,"2013-03-19","INTP"
22550,23200,22350,23150,7587000,"2013-03-20","INTP"
23200,23200,22700,23000,4106000,"2013-03-21","INTP"
23000,23000,22100,22150,4415000,"2013-03-22","INTP"
22300,22600,22150,22200,2450000,"2013-03-25","INTP"
22200,23350,22200,23050,7059000,"2013-03-26","INTP"
23000,23550,22900,23500,4084500,"2013-03-27","INTP"
23500,23500,22800,23300,2947500,"2013-03-28","INTP"
23300,23300,22750,23000,1821000,"2013-04-01","INTP"
23000,23300,23000,23250,3095500,"2013-04-02","INTP"
22950,23450,22900,23250,3095500,"2013-04-03","INTP"
23300,24000,23250,24000,6467500,"2013-04-04","INTP"
24000,24200,23650,24050,3753000,"2013-04-05","INTP"
23650,24250,23600,24200,3663000,"2013-04-08","INTP"
24300,24300,23900,24000,5952500,"2013-04-09","INTP"
24300,24300,23800,24000,4074000,"2013-04-10","INTP"
24200,24250,23900,24100,3425000,"2013-04-11","INTP"
23850,24150,23850,24000,2119000,"2013-04-12","INTP"
23500,24000,23450,23600,2447000,"2013-04-15","INTP"
23500,24400,23400,24400,3596000,"2013-04-16","INTP"
24400,25800,24250,25800,3,"2013-04-17","INTP"
24600,25450,24500,25350,3351000,"2013-04-18","INTP"
25100,25500,25000,25200,2322500,"2013-04-19","INTP"
24800,25100,24400,24500,1700500,"2013-04-22","INTP"
24500,24500,24500,24500,0,"2013-04-23","INTP"
25300,25550,25100,25550,1453500,"2013-04-24","INTP"
25550,25550,24550,25000,2926000,"2013-04-25","INTP"
24950,25550,24950,25150,2010500,"2013-04-26","INTP"
25400,25550,25300,25500,1066500,"2013-04-29","INTP"
25300,26450,25300,26400,5221500,"2013-04-30","INTP"
26300,27400,26100,26950,2059000,"2013-05-01","INTP"
26800,27050,26350,26500,2170500,"2013-05-02","INTP"
26350,26500,24500,26250,5037000,"2013-05-03","INTP"
25750,25750,25100,25250,3358000,"2013-05-06","INTP"
25200,25550,25200,25250,1933000,"2013-05-07","INTP"
25000,25500,25000,25450,2165500,"2013-05-08","INTP"
25450,25700,25100,25300,3125500,"2013-05-10","INTP"
25600,25600,25100,25200,1794500,"2013-05-13","INTP"
25300,25350,25100,25200,2523500,"2013-05-14","INTP"
25300,25700,25300,25650,2485000,"2013-05-15","INTP"
25900,25900,25200,25200,2844000,"2013-05-16","INTP"
25100,25450,25050,25250,3099000,"2013-05-17","INTP"
25500,25650,25350,25600,1720500,"2013-05-20","INTP"
25700,25700,25300,25450,4228000,"2013-05-21","INTP"
25200,25700,25200,25400,3419500,"2013-05-22","INTP"
25500,25550,25250,25300,2788500,"2013-05-23","INTP"
25300,25400,25150,25250,3579500,"2013-05-24","INTP"
24500,24850,24100,24150,7788000,"2013-05-27","INTP"
24100,24500,24000,24200,3022000,"2013-05-28","INTP"
24450,24600,24050,24450,3537000,"2013-05-29","INTP"
24450,24500,23750,24100,5188000,"2013-05-30","INTP"
24100,24400,23750,23750,4944500,"2013-05-31","INTP"
23750,23900,22650,22750,6400000,"2013-06-03","INTP"
22750,23900,22600,23900,3703500,"2013-06-04","INTP"
23600,23800,22800,23100,5051500,"2013-06-05","INTP"
22650,23000,22000,22300,8955500,"2013-06-07","INTP"
22600,22800,22200,22200,5613500,"2013-06-10","INTP"
22750,22800,20450,20600,3,"2013-06-11","INTP"
20600,22500,20500,21800,3,"2013-06-12","INTP"
21500,23100,21300,22800,3,"2013-06-13","INTP"
23200,24100,23100,23700,7809000,"2013-06-14","INTP"
23500,24000,23500,23900,2156000,"2013-06-17","INTP"
24000,24550,23450,23700,7004500,"2013-06-18","INTP"
23100,23600,23100,23300,4206000,"2013-06-19","INTP"
23300,23300,22500,22650,4044000,"2013-06-20","INTP"
22100,23250,21550,22400,6507000,"2013-06-21","INTP"
22100,22850,21300,21450,2482000,"2013-06-24","INTP"
22300,22500,21300,21600,3178000,"2013-06-25","INTP"
21900,23900,21900,23700,3,"2013-06-26","INTP"
24000,24100,23000,23000,4581000,"2013-06-27","INTP"
23500,24450,23350,24450,3983000,"2013-06-28","INTP"
24400,24400,23600,23600,1296500,"2013-07-01","INTP"
23500,23950,22500,22500,3686000,"2013-07-02","INTP"
22400,22850,21850,22200,3296500,"2013-07-03","INTP"
22100,22850,22100,22550,1701000,"2013-07-04","INTP"
22600,22950,22350,22550,1354500,"2013-07-05","INTP"
22050,22050,21050,21050,3339000,"2013-07-08","INTP"
21100,21450,20600,20850,3771500,"2013-07-09","INTP"
21000,21950,20900,21800,2366000,"2013-07-10","INTP"
21950,23500,21950,22950,4325500,"2013-07-11","INTP"
23000,23500,22350,23250,2106000,"2013-07-12","INTP"
23450,23450,22000,22600,3494000,"2013-07-15","INTP"
22600,22600,21900,21900,4249500,"2013-07-16","INTP"
22200,22600,21850,22350,2121500,"2013-07-17","INTP"
22750,22750,22050,22600,3285000,"2013-07-18","INTP"
22100,22250,21900,22200,2658000,"2013-07-19","INTP"
22200,22200,21500,21700,2586500,"2013-07-22","INTP"
22000,22450,21850,22300,2307000,"2013-07-23","INTP"
22450,22700,21550,22100,2762500,"2013-07-24","INTP"
22000,22000,21750,21900,1759000,"2013-07-25","INTP"
21900,21950,21650,21800,572500,"2013-07-26","INTP"
21500,21550,21100,21200,2582000,"2013-07-29","INTP"
21100,21500,20900,21000,3749000,"2013-07-30","INTP"
21350,21350,20600,20850,4225500,"2013-07-31","INTP"
21200,21500,20850,21300,3426500,"2013-08-01","INTP"
21600,22350,21500,22250,4580500,"2013-08-02","INTP"
22250,22450,21500,22000,3057000,"2013-08-12","INTP"
22150,22150,21500,21650,2278000,"2013-08-13","INTP"
21300,21800,21300,21500,1390500,"2013-08-14","INTP"
21600,21600,21300,21450,1570500,"2013-08-15","INTP"
21250,21350,20700,20850,2688500,"2013-08-16","INTP"
20750,20750,19200,19250,6892500,"2013-08-19","INTP"
18900,18900,17350,17950,11520000,"2013-08-20","INTP"
17950,19300,17800,19000,10449500,"2013-08-21","INTP"
18800,19150,18550,19100,2610000,"2013-08-22","INTP"
19100,19500,18850,19000,4532000,"2013-08-23","INTP"
19000,19050,18650,18750,1862500,"2013-08-26","INTP"
18650,18650,17200,17900,5950000,"2013-08-27","INTP"
16500,18600,16500,17750,5223000,"2013-08-28","INTP"
17800,18200,17600,18100,3346500,"2013-08-29","INTP"
17800,19900,17750,19700,2711000,"2013-08-30","INTP"
18800,19250,18050,18200,2592500,"2013-09-02","INTP"
18200,18900,18100,18700,2934000,"2013-09-03","INTP"
18700,18900,18500,18550,1463000,"2013-09-04","INTP"
18700,19100,18450,18700,4819500,"2013-09-05","INTP"
19000,19500,18750,19500,1570000,"2013-09-06","INTP"
19950,20350,19950,20250,2953500,"2013-09-09","INTP"
20350,20750,19950,20550,4315000,"2013-09-10","INTP"
20550,20750,19300,19950,3803000,"2013-09-11","INTP"
19800,19800,19250,19250,1933500,"2013-09-12","INTP"
19250,19350,19000,19100,2338500,"2013-09-13","INTP"
19300,20050,19250,20050,3904000,"2013-09-16","INTP"
20050,20050,19250,20050,3488500,"2013-09-17","INTP"
19300,20000,19300,19900,2573500,"2013-09-18","INTP"
20250,21900,20250,21500,7898500,"2013-09-19","INTP"
21500,21600,20700,20700,3306500,"2013-09-20","INTP"
20400,20700,20400,20700,2719000,"2013-09-23","INTP"
20600,20700,19650,20000,4789000,"2013-09-24","INTP"
19350,19600,18950,19100,6469000,"2013-09-25","INTP"
19000,19350,18900,19000,5636500,"2013-09-26","INTP"
19050,19200,18750,19000,6859500,"2013-09-27","INTP"
18600,18650,18000,18000,4841500,"2013-09-30","INTP"
18000,18650,18000,18450,2100000,"2013-10-01","INTP"
18550,19100,18550,19100,4091500,"2013-10-02","INTP"
19500,19500,18950,18950,1923000,"2013-10-03","INTP"
18600,18900,18350,18500,3915000,"2013-10-04","INTP"
18300,18750,18300,18700,2021500,"2013-10-07","INTP"
18500,19150,18500,18950,2543000,"2013-10-08","INTP"
19000,19500,18900,19350,4802000,"2013-10-09","INTP"
19500,19700,19350,19500,3994500,"2013-10-10","INTP"
19800,20000,19550,19900,5198000,"2013-10-11","INTP"
19900,19900,19400,19500,3658000,"2013-10-16","INTP"
19800,19950,19250,19250,3214000,"2013-10-17","INTP"
19500,19950,19400,19950,1645000,"2013-10-18","INTP"
20000,20250,19850,20100,3140500,"2013-10-21","INTP"
19500,19850,19400,19500,2597500,"2013-10-22","INTP"
19750,20100,19750,19900,2842500,"2013-10-23","INTP"
19900,20900,19800,20500,3560000,"2013-10-24","INTP"
20000,20650,20000,20500,3171000,"2013-10-25","INTP"
20200,20450,19900,19950,1284000,"2013-10-28","INTP"
20000,20250,19800,20050,1067000,"2013-10-29","INTP"
20050,21000,20050,21000,1741000,"2013-10-30","INTP"
20550,20950,20550,20900,3999000,"2013-10-31","INTP"
20500,21200,20000,20000,3097500,"2013-11-01","INTP"
20100,20800,20100,20250,1166500,"2013-11-04","INTP"
20100,20100,19500,19700,3949000,"2013-11-06","INTP"
20100,20350,20000,20000,3741500,"2013-11-07","INTP"
20000,20250,19800,20200,2096000,"2013-11-08","INTP"
20050,20350,20000,20050,2517500,"2013-11-11","INTP"
20000,20100,19000,19400,5106000,"2013-11-12","INTP"
19500,19500,18700,19050,5818000,"2013-11-13","INTP"
19300,19400,18900,19150,3035500,"2013-11-14","INTP"
19150,19350,19000,19000,1848500,"2013-11-15","INTP"
19200,19450,19000,19450,1043500,"2013-11-18","INTP"
19200,19350,18950,19350,2632000,"2013-11-19","INTP"
19100,19250,18750,19000,3062000,"2013-11-20","INTP"
18800,19200,18750,19200,2160500,"2013-11-21","INTP"
19250,19250,18600,18600,2619500,"2013-11-22","INTP"
18600,18750,18250,18250,3529000,"2013-11-25","INTP"
18350,18900,18250,18900,3306500,"2013-11-26","INTP"
18600,18950,18500,18900,2930000,"2013-11-27","INTP"
18900,19050,18800,18950,1444000,"2013-11-28","INTP"
18950,18950,18750,18850,1010000,"2013-11-29","INTP"
18700,19200,18700,19200,1242500,"2013-12-02","INTP"
19100,19100,18800,19100,1112000,"2013-12-03","INTP"
18850,18900,18650,18800,3229500,"2013-12-04","INTP"
18700,18800,18500,18650,1378500,"2013-12-05","INTP"
18500,18600,18400,18450,1379000,"2013-12-06","INTP"
18500,19050,18500,19000,1293000,"2013-12-09","INTP"
19050,19700,19050,19650,3633000,"2013-12-10","INTP"
19650,19650,18900,19400,2173000,"2013-12-11","INTP"
19000,19200,18800,18900,2922500,"2013-12-12","INTP"
18750,18950,18600,18900,2077000,"2013-12-13","INTP"
18600,18900,18350,18350,1543500,"2013-12-16","INTP"
18300,19250,18300,19250,3081000,"2013-12-17","INTP"
19300,19800,19100,19800,2118000,"2013-12-18","INTP"
19900,20050,19750,19900,2740500,"2013-12-19","INTP"
19800,19850,19150,19750,2824500,"2013-12-20","INTP"
19750,19900,19300,19700,2269000,"2013-12-23","INTP"
19700,19850,19700,19750,576000,"2013-12-24","INTP"
20000,20200,19850,19850,1222500,"2013-12-27","INTP"
20200,20200,19850,20000,736000,"2013-12-30","INTP"
19900,20400,19900,20350,1306500,"2014-01-02","INTP"
20000,20200,19900,20000,2557500,"2014-01-03","INTP"
19975,20350,19825,20325,2239000,"2014-01-06","INTP"
20500,20500,20150,20200,1760000,"2014-01-07","INTP"
20250,20450,20125,20200,1776400,"2014-01-08","INTP"
20200,20225,19825,20225,2475100,"2014-01-09","INTP"
20225,20975,20000,20875,2548300,"2014-01-10","INTP"
21400,22175,21375,21950,9535700,"2014-01-13","INTP"
22050,22500,21850,21950,2999800,"2014-01-15","INTP"
22100,22150,21375,21625,1977300,"2014-01-16","INTP"
21600,22100,21400,21900,931800,"2014-01-17","INTP"
21600,21750,21400,21625,1099300,"2014-01-20","INTP"
21700,21750,21400,21450,1672400,"2014-01-21","INTP"
21200,21600,20500,20825,3439900,"2014-01-22","INTP"
20825,21300,20800,21275,3551700,"2014-01-23","INTP"
21300,21750,21275,21300,3478000,"2014-01-24","INTP"
20800,20800,19850,20225,4035100,"2014-01-27","INTP"
20000,21300,20000,21250,4081300,"2014-01-28","INTP"
20500,22200,20500,21775,4193400,"2014-01-29","INTP"
21675,22400,21075,22400,2160600,"2014-01-30","INTP"
21400,21725,21300,21450,2240800,"2014-02-03","INTP"
20900,21250,20800,20900,1603400,"2014-02-04","INTP"
21000,21300,21000,21250,2221000,"2014-02-05","INTP"
21425,21425,21175,21225,3696400,"2014-02-06","INTP"
21300,21700,21250,21500,2177300,"2014-02-07","INTP"
21675,22075,21675,21725,4188400,"2014-02-10","INTP"
21775,22050,21700,22050,3903800,"2014-02-11","INTP"
22050,22450,21850,22400,3604600,"2014-02-12","INTP"
21900,22425,21900,22350,1520300,"2014-02-13","INTP"
22500,22500,21700,22200,1264100,"2014-02-14","INTP"
22250,22450,22250,22425,2997200,"2014-02-17","INTP"
22350,22475,22350,22450,1516800,"2014-02-18","INTP"
22450,22650,22400,22650,2398000,"2014-02-19","INTP"
22475,22650,22125,22650,1327400,"2014-02-20","INTP"
22725,22850,22500,22775,1321800,"2014-02-21","INTP"
22650,22775,22250,22250,1546700,"2014-02-24","INTP"
22000,22425,21575,21900,1847400,"2014-02-25","INTP"
21600,21650,21175,21175,3438300,"2014-02-26","INTP"
21175,21950,21175,21725,1711800,"2014-02-27","INTP"
21750,22450,21250,22450,4409200,"2014-02-28","INTP"
22000,22050,21600,22000,1696200,"2014-03-03","INTP"
21700,22000,21700,21800,2088500,"2014-03-04","INTP"
21900,22050,21875,21950,1239100,"2014-03-05","INTP"
22100,22150,21950,22050,1115400,"2014-03-06","INTP"
22150,22700,22150,22500,2873400,"2014-03-07","INTP"
22100,22950,22100,22800,3798500,"2014-03-10","INTP"
22600,22775,22450,22700,2785600,"2014-03-11","INTP"
22600,22600,22175,22200,1455600,"2014-03-12","INTP"
22200,22300,21775,22200,2826100,"2014-03-13","INTP"
22200,24400,21550,24000,9773800,"2014-03-14","INTP"
24500,27300,24100,24500,10097400,"2014-03-17","INTP"
24800,24875,23550,24000,5794200,"2014-03-18","INTP"
24500,24525,23775,24050,3858100,"2014-03-19","INTP"
24050,24050,23000,23150,5169300,"2014-03-20","INTP"
23375,23650,23375,23550,3534200,"2014-03-21","INTP"
24000,24325,23550,24200,4279100,"2014-03-24","INTP"
24100,24475,23900,24225,1403600,"2014-03-25","INTP"
23850,24500,23725,24200,3391800,"2014-03-26","INTP"
24150,24300,23800,23800,2544400,"2014-03-27","INTP"
23700,23850,23350,23375,5132100,"2014-03-28","INTP"
23500,23975,23375,23800,10728100,"2014-04-01","INTP"
23900,24000,23775,23900,4171300,"2014-04-02","INTP"
23900,24425,23900,24325,7919000,"2014-04-03","INTP"
24325,24475,23875,24150,3626600,"2014-04-04","INTP"
24200,24950,24200,24950,5270100,"2014-04-07","INTP"
25000,25125,24550,24950,5224000,"2014-04-08","INTP"
24950,24950,24950,24950,0,"2014-04-09","INTP"
22500,23700,22450,22725,13739000,"2014-04-10","INTP"
22400,22750,22250,22600,6240400,"2014-04-11","INTP"
22500,23100,22500,22950,3389000,"2014-04-14","INTP"
23200,23600,23200,23400,3855400,"2014-04-15","INTP"
23500,23500,23350,23425,1596100,"2014-04-16","INTP"
23500,23500,23350,23450,2195700,"2014-04-17","INTP"
23450,23550,22950,23000,1779900,"2014-04-21","INTP"
23000,23025,22550,22775,2454600,"2014-04-22","INTP"
22525,22875,22400,22600,3458600,"2014-04-23","INTP"
22700,22750,22275,22325,1650300,"2014-04-24","INTP"
22425,22650,22375,22600,1814700,"2014-04-25","INTP"
22800,22800,22250,22275,2763800,"2014-04-28","INTP"
22300,22550,21675,21875,4040900,"2014-04-29","INTP"
22000,22150,21825,21950,5385000,"2014-04-30","INTP"
21900,21925,21375,21450,5211300,"2014-05-02","INTP"
21450,21550,21175,21375,2416300,"2014-05-05","INTP"
21400,21750,21375,21450,2083400,"2014-05-06","INTP"
21400,21475,21250,21425,3658600,"2014-05-07","INTP"
21500,22325,21500,22075,1841000,"2014-05-08","INTP"
22300,22300,21775,22000,2115200,"2014-05-09","INTP"
22275,23125,22125,23000,4017600,"2014-05-12","INTP"
23200,23300,22550,22775,1940000,"2014-05-13","INTP"
23100,23975,23100,23975,7108900,"2014-05-14","INTP"
23850,23900,23550,23875,6298900,"2014-05-16","INTP"
23100,24450,23050,23100,5546800,"2014-05-19","INTP"
23000,23250,22350,23000,5376100,"2014-05-20","INTP"
23075,23125,22600,23075,1698500,"2014-05-21","INTP"
23300,23350,23100,23300,2636400,"2014-05-22","INTP"
23450,23500,23250,23450,3097600,"2014-05-23","INTP"
23500,23600,23375,23500,1014900,"2014-05-26","INTP"
23625,23675,23500,23625,1850300,"2014-05-28","INTP"
22650,23775,22650,22650,4584800,"2014-05-30","INTP"
22900,22975,22625,22900,904700,"2014-06-02","INTP"
23150,23200,22650,23150,2797200,"2014-06-03","INTP"
23175,23225,23125,23175,2455000,"2014-06-04","INTP"
23175,23175,22900,23100,887500,"2014-06-05","INTP"
23600,23650,23075,23600,1402600,"2014-06-06","INTP"
23150,23800,23150,23150,999800,"2014-06-09","INTP"
23650,23650,23150,23650,1825300,"2014-06-10","INTP"
23825,23850,23650,23825,1561600,"2014-06-11","INTP"
24425,24425,23700,24425,3959600,"2014-06-12","INTP"
24850,24875,24225,24850,5684100,"2014-06-13","INTP"
24525,25025,24400,24525,1776100,"2014-06-16","INTP"
24950,24950,24575,24950,3161900,"2014-06-17","INTP"
24200,24975,24050,24200,4706200,"2014-06-18","INTP"
24250,24575,24150,24250,1946200,"2014-06-19","INTP"
23350,23725,23175,23350,3472800,"2014-06-20","INTP"
23100,23450,22875,23100,4401100,"2014-06-23","INTP"
22900,23100,22875,22900,787700,"2014-06-24","INTP"
22575,23100,22500,22575,1670900,"2014-06-25","INTP"
22600,22675,22475,22600,2593300,"2014-06-26","INTP"
22500,22850,22425,22500,2448700,"2014-06-27","INTP"
22550,22650,22350,22550,3368300,"2014-06-30","INTP"
23000,23000,22425,23000,1642600,"2014-07-01","INTP"
23150,23175,22900,23150,1419700,"2014-07-02","INTP"
23075,23200,22975,23075,1879600,"2014-07-03","INTP"
23375,23475,23125,23375,2563400,"2014-07-04","INTP"
25000,25250,23375,25000,8426200,"2014-07-07","INTP"
25000,25100,24850,25000,4021600,"2014-07-08","INTP"
25000,25000,25000,25000,0,"2014-07-09","INTP"
25500,27500,25500,25500,18198300,"2014-07-10","INTP"
25725,25775,25050,25725,4263600,"2014-07-11","INTP"
25625,25750,25100,25625,2001700,"2014-07-14","INTP"
25850,25850,25600,25850,2478600,"2014-07-15","INTP"
26100,26275,25850,26100,4833200,"2014-07-16","INTP"
25650,26200,25200,25650,2839500,"2014-07-17","INTP"
26000,26575,25300,26000,2253700,"2014-07-18","INTP"
26450,26700,26100,26450,4677800,"2014-07-21","INTP"
26250,26750,25125,26250,5552300,"2014-07-22","INTP"
26125,26700,26100,26125,5410300,"2014-07-23","INTP"
25600,26200,25375,25600,1940700,"2014-07-24","INTP"
24950,25750,24500,24950,3651700,"2014-07-25","INTP"
24350,25500,24025,24350,5983000,"2014-08-04","INTP"
24250,24350,24100,24250,2425300,"2014-08-05","INTP"
24250,24350,24000,24250,2964700,"2014-08-06","INTP"
24425,24775,24300,24425,4554500,"2014-08-07","INTP"
24200,24600,24200,24200,1563500,"2014-08-08","INTP"
24500,24700,24400,24500,6326700,"2014-08-11","INTP"
24575,24625,24500,24575,4162500,"2014-08-12","INTP"
24600,24675,24550,24600,3816200,"2014-08-13","INTP"
24600,24700,24525,24600,2813500,"2014-08-14","INTP"
24650,24650,24550,24650,1648000,"2014-08-15","INTP"
24650,24725,24575,24650,1112000,"2014-08-18","INTP"
24600,24750,24575,24600,2577000,"2014-08-19","INTP"
24550,24650,24300,24550,2947600,"2014-08-20","INTP"
24900,24900,24250,24900,3119900,"2014-08-21","INTP"
25350,25350,24700,25350,4453400,"2014-08-22","INTP"
25150,25500,25100,25150,1936700,"2014-08-25","INTP"
24400,25175,24275,24400,3958200,"2014-08-26","INTP"
24475,24500,24300,24475,3588900,"2014-08-27","INTP"
24475,24650,24450,24475,1357100,"2014-08-28","INTP"
24250,24550,24250,24250,1349600,"2014-08-29","INTP"
24125,24350,24000,24125,1410600,"2014-09-01","INTP"
24450,24650,24000,24450,3160600,"2014-09-02","INTP"
24600,24650,24575,24600,1573400,"2014-09-03","INTP"
24225,24700,24150,24225,2591500,"2014-09-04","INTP"
24100,24300,24050,24100,3425400,"2014-09-05","INTP"
24525,24525,24100,24525,2049300,"2014-09-08","INTP"
24000,24550,24000,24000,2527700,"2014-09-09","INTP"
23750,23925,23350,23750,3591900,"2014-09-10","INTP"
23075,23825,23025,23075,8566100,"2014-09-11","INTP"
23150,23325,23075,23150,4132500,"2014-09-12","INTP"
24000,24100,23100,24000,4158300,"2014-09-15","INTP"
23525,24000,23400,23525,2033700,"2014-09-16","INTP"
23600,23900,23575,23600,2496200,"2014-09-17","INTP"
23625,23700,23525,23625,2139000,"2014-09-18","INTP"
23900,24000,23600,23900,3099800,"2014-09-19","INTP"
23575,23800,23550,23575,978700,"2014-09-22","INTP"
23200,23500,23175,23200,1735900,"2014-09-23","INTP"
23125,23525,22975,23125,5306900,"2014-09-24","INTP"
22850,23325,22650,22850,4932000,"2014-09-25","INTP"
22175,22250,22025,22175,10040700,"2014-09-26","INTP"
21850,22250,21125,21850,2558200,"2014-09-29","INTP"
21550,21850,21400,21550,6292700,"2014-09-30","INTP"
21675,21900,21450,21675,2595200,"2014-10-01","INTP"
21025,21500,21025,21025,9312200,"2014-10-02","INTP"
21075,21225,20800,21075,3794900,"2014-10-03","INTP"
21800,22075,21125,21800,2339000,"2014-10-06","INTP"
22500,22600,21775,22500,3069200,"2014-10-07","INTP"
21775,22050,21575,21775,3205000,"2014-10-08","INTP"
22150,22450,21875,22150,2142400,"2014-10-09","INTP"
22000,22100,21600,22000,2170000,"2014-10-10","INTP"
22000,22150,21550,22000,2743700,"2014-10-13","INTP"
22150,22425,21900,22150,1653600,"2014-10-14","INTP"
22500,22625,22150,22500,2368700,"2014-10-15","INTP"
22325,22625,22000,22325,2729600,"2014-10-16","INTP"
22900,24275,22100,22900,7393100,"2014-10-17","INTP"
23725,24075,23625,23725,7255800,"2014-10-20","INTP"
23700,24000,23300,23700,1786700,"2014-10-21","INTP"
23925,23950,23700,23925,3209900,"2014-10-22","INTP"
23750,23850,23675,23750,2747500,"2014-10-23","INTP"
23875,23925,23500,23875,1911100,"2014-10-24","INTP"
23875,24025,23875,23875,1688300,"2014-10-27","INTP"
23600,23900,23100,23600,4868300,"2014-10-28","INTP"
24025,24025,23825,24025,3016600,"2014-10-29","INTP"
23550,24025,23450,23550,3228300,"2014-10-30","INTP"
24000,24000,23675,24000,2770200,"2014-10-31","INTP"
23975,24150,23825,23975,3548900,"2014-11-03","INTP"
23575,24050,23550,23575,3178300,"2014-11-04","INTP"
23750,23825,23450,23750,1166100,"2014-11-05","INTP"
23550,23850,23400,23550,2136700,"2014-11-06","INTP"
22875,23400,22825,22875,2683100,"2014-11-07","INTP"
22525,22750,22475,22525,5153400,"2014-11-10","INTP"
23175,23225,22500,23175,2790300,"2014-11-11","INTP"
23425,23450,23175,23425,2052600,"2014-11-12","INTP"
23925,23975,23375,23925,2771800,"2014-11-13","INTP"
24200,24200,23900,24200,4806600,"2014-11-14","INTP"
24200,24300,24025,24225,1829600,"2014-11-17","INTP"
24500,24500,24150,24500,2310800,"2014-11-18","INTP"
24475,24600,24475,24475,2398600,"2014-11-19","INTP"
24250,24475,23850,24250,2739400,"2014-11-20","INTP"
24400,24450,24100,24400,1720000,"2014-11-21","INTP"
24600,24600,24375,24600,7017100,"2014-11-24","INTP"
24750,24775,24475,24750,4507400,"2014-11-25","INTP"
24900,24900,24700,24900,3768900,"2014-11-26","INTP"
24925,24975,24800,24925,1502600,"2014-11-27","INTP"
24675,24975,24550,24675,2089400,"2014-11-28","INTP"
24675,25450,24675,25425,4731100,"2014-12-01","INTP"
25450,25725,25225,25675,4472900,"2014-12-02","INTP"
25675,25675,25175,25200,4564300,"2014-12-03","INTP"
25200,25600,25125,25125,1386700,"2014-12-04","INTP"
25150,25550,25150,25200,981000,"2014-12-05","INTP"
25250,25500,24925,25100,3163400,"2014-12-08","INTP"
24400,25075,24400,25000,1964700,"2014-12-09","INTP"
25225,25225,24775,25200,2584000,"2014-12-10","INTP"
25000,25575,24850,25200,3660000,"2014-12-11","INTP"
24900,25575,24900,25075,2465100,"2014-12-12","INTP"
24900,25000,24325,24400,2630200,"2014-12-15","INTP"
24000,24000,22900,23275,6159900,"2014-12-16","INTP"
23250,23550,23125,23225,4545300,"2014-12-17","INTP"
23750,23800,23525,23675,2569200,"2014-12-18","INTP"
24000,24575,23875,24450,4148000,"2014-12-19","INTP"
24900,24900,24675,24750,1335400,"2014-12-22","INTP"
24900,24900,24600,24750,1034500,"2014-12-23","INTP"
24900,24925,24675,24800,783000,"2014-12-24","INTP"
24600,24900,24600,24700,946700,"2014-12-29","INTP"
24700,25000,24700,25000,1874000,"2014-12-30","INTP"
25100,25100,24800,24800,773700,"2015-01-02","INTP"
24750,24800,24250,24775,2530200,"2015-01-05","INTP"
24175,24600,24175,24225,1927000,"2015-01-06","INTP"
24125,24725,24125,24625,2026500,"2015-01-07","INTP"
24700,24750,24575,24600,2664900,"2015-01-08","INTP"
24675,24725,24175,24175,1701500,"2015-01-09","INTP"
24375,24700,24175,24200,1580500,"2015-01-12","INTP"
24500,24700,24475,24650,1489000,"2015-01-13","INTP"
24750,24800,24375,24375,2301300,"2015-01-14","INTP"
24850,24950,24500,24850,4675700,"2015-01-15","INTP"
24850,25500,22300,22300,17850100,"2015-01-16","INTP"
22325,22500,21325,21825,16450900,"2015-01-19","INTP"
22100,22425,21775,22350,6871600,"2015-01-20","INTP"
22300,22500,22050,22125,5539900,"2015-01-21","INTP"
22200,22875,22125,22800,3964100,"2015-01-22","INTP"
23000,23100,22875,23000,5265700,"2015-01-23","INTP"
22850,23125,22375,22950,7107100,"2015-01-26","INTP"
22700,23000,22675,23000,4688700,"2015-01-27","INTP"
23000,23100,22875,23000,2398800,"2015-01-28","INTP"
22650,22950,22650,22875,2929700,"2015-01-29","INTP"
23075,23075,22875,23000,4225600,"2015-01-30","INTP"
22650,22900,22650,22900,1575200,"2015-02-02","INTP"
22800,23350,22800,23150,1761000,"2015-02-03","INTP"
23100,23450,23100,23300,2490000,"2015-02-04","INTP"
23100,23450,23100,23225,3135800,"2015-02-05","INTP"
23325,23500,23175,23450,1091800,"2015-02-06","INTP"
23450,24050,23450,23975,3589200,"2015-02-09","INTP"
23950,24000,23600,23900,2408900,"2015-02-10","INTP"
23975,23975,23575,23800,2665800,"2015-02-11","INTP"
23800,23800,23125,23400,4524300,"2015-02-12","INTP"
23600,23600,23275,23400,1610900,"2015-02-13","INTP"
23600,23600,23250,23425,415800,"2015-02-16","INTP"
23600,23850,23550,23800,1043600,"2015-02-17","INTP"
23950,23950,23700,23700,1593200,"2015-02-18","INTP"
23700,23900,23550,23650,876900,"2015-02-20","INTP"
23775,23950,23700,23950,1323000,"2015-02-23","INTP"
23900,23975,23750,23950,1524000,"2015-02-24","INTP"
23650,24150,23650,24125,3358800,"2015-02-25","INTP"
24000,24125,23800,24050,3219300,"2015-02-26","INTP"
24100,24325,24025,24050,5231700,"2015-02-27","INTP"
24050,24100,23900,24000,3674500,"2015-03-02","INTP"
24050,24300,23725,24100,3725400,"2015-03-03","INTP"
24150,24250,23950,24000,1337000,"2015-03-04","INTP"
23900,24250,23875,23900,1492200,"2015-03-05","INTP"
23900,24300,23450,24300,1485500,"2015-03-06","INTP"
24100,24125,23850,24000,1791900,"2015-03-09","INTP"
23750,23925,23525,23800,2031400,"2015-03-10","INTP"
23500,23700,23000,23000,6819700,"2015-03-11","INTP"
22800,22875,22350,22500,6016100,"2015-03-12","INTP"
22500,22600,22075,22200,4274700,"2015-03-13","INTP"
22075,22250,22075,22175,3352700,"2015-03-16","INTP"
22250,22500,22225,22475,6392400,"2015-03-17","INTP"
22300,22475,22250,22275,1951500,"2015-03-18","INTP"
22500,22525,22325,22325,3614900,"2015-03-19","INTP"
22200,22200,21525,21650,8479100,"2015-03-20","INTP"
21700,21775,21300,21450,2462300,"2015-03-23","INTP"
21450,21650,21325,21650,2715500,"2015-03-24","INTP"
21575,21575,21000,21000,2810900,"2015-03-25","INTP"
20900,21250,20475,21025,2939000,"2015-03-26","INTP"
21050,21475,21050,21400,3096600,"2015-03-27","INTP"
21500,21650,21450,21450,2682700,"2015-03-30","INTP"
21700,21975,21600,21925,5180100,"2015-03-31","INTP"
21950,22000,21825,21925,4061800,"2015-04-01","INTP"
22100,22150,21925,22150,1539700,"2015-04-02","INTP"
22250,22650,22175,22600,1880100,"2015-04-06","INTP"
22625,23025,22625,22950,4268700,"2015-04-07","INTP"
22900,22950,22800,22950,1966200,"2015-04-08","INTP"
22900,23100,22825,23100,1643200,"2015-04-09","INTP"
22900,23100,22625,22850,2166400,"2015-04-10","INTP"
22800,22850,22500,22800,2156200,"2015-04-13","INTP"
23000,23000,22550,22650,2632000,"2015-04-14","INTP"
22500,22900,22500,22900,1949200,"2015-04-15","INTP"
22500,22950,22500,22900,2311100,"2015-04-16","INTP"
22675,23050,22675,22900,1754800,"2015-04-17","INTP"
22725,22850,22525,22675,1413400,"2015-04-20","INTP"
22650,23450,22650,23425,4018300,"2015-04-21","INTP"
23200,23425,23150,23425,768100,"2015-04-22","INTP"
23500,23500,23175,23200,1356800,"2015-04-23","INTP"
23300,23700,23225,23325,2304500,"2015-04-24","INTP"
23125,23225,22475,22700,1692200,"2015-04-27","INTP"
22600,22700,22375,22500,1704000,"2015-04-28","INTP"
21925,22475,21150,21700,4210200,"2015-04-29","INTP"
21500,21600,20700,21000,9186800,"2015-04-30","INTP"
21200,22800,21100,22800,2900400,"2015-05-04","INTP"
22000,22800,22000,22400,4737600,"2015-05-05","INTP"
22300,22325,21975,22025,4008300,"2015-05-06","INTP"
21625,22175,21350,21350,5125200,"2015-05-07","INTP"
21550,22650,21550,22400,6090100,"2015-05-08","INTP"
22500,22575,22000,22000,647700,"2015-05-11","INTP"
22200,22500,21900,22425,1325300,"2015-05-12","INTP"
22400,23150,22200,23000,3880800,"2015-05-13","INTP"
23100,23175,22875,23050,4146700,"2015-05-15","INTP"
23025,23050,22850,22950,1924500,"2015-05-18","INTP"
23000,23175,22950,23075,3117900,"2015-05-19","INTP"
23100,23275,23050,23075,6556900,"2015-05-20","INTP"
23075,23425,23075,23250,5009200,"2015-05-21","INTP"
22200,22525,22100,22425,4168500,"2015-05-22","INTP"
22475,22575,22150,22500,2389100,"2015-05-25","INTP"
22500,22775,22200,22200,3155200,"2015-05-26","INTP"
22200,22275,22100,22100,2756800,"2015-05-27","INTP"
22350,22350,22100,22175,1297800,"2015-05-28","INTP"
22100,22400,22100,22400,2519800,"2015-05-29","INTP"
22300,22450,21700,22050,1335200,"2015-06-01","INTP"
22050,22150,21750,21750,3379600,"2015-06-03","INTP"
21675,21850,21625,21700,1271800,"2015-06-04","INTP"
21500,21700,21400,21650,2074400,"2015-06-05","INTP"
21500,21500,21400,21425,1132500,"2015-06-08","INTP"
21350,21350,20650,20750,2299200,"2015-06-09","INTP"
21000,21225,20750,20750,1709700,"2015-06-10","INTP"
21000,21050,20650,20775,1532500,"2015-06-11","INTP"
20850,21400,20775,20900,1267200,"2015-06-12","INTP"
20950,21225,20750,20900,1962200,"2015-06-15","INTP"
20900,20900,20625,20750,1884100,"2015-06-16","INTP"
20750,21100,20750,21025,1363700,"2015-06-17","INTP"
21025,21050,20950,21000,2743700,"2015-06-18","INTP"
21000,21300,21000,21000,5750000,"2015-06-19","INTP"
21000,21075,20975,21025,2440400,"2015-06-22","INTP"
21000,21100,20975,21025,1413300,"2015-06-23","INTP"
21000,21025,20925,21000,2198000,"2015-06-24","INTP"
21200,21200,20975,21000,1900200,"2015-06-25","INTP"
21000,21050,20975,20975,2731300,"2015-06-26","INTP"
20750,21025,20750,20875,2549100,"2015-06-29","INTP"
20875,20925,20825,20875,2200600,"2015-06-30","INTP"
20875,21025,20875,20950,1053400,"2015-07-01","INTP"
20950,21825,20950,21800,2672200,"2015-07-02","INTP"
21800,21875,21575,21750,2347800,"2015-07-03","INTP"
21000,21475,21000,21300,952900,"2015-07-06","INTP"
21300,21350,21075,21175,2131200,"2015-07-07","INTP"
21150,21325,20975,21175,822500,"2015-07-08","INTP"
21000,21100,20975,21000,1686500,"2015-07-09","INTP"
21000,21100,21000,21050,1948400,"2015-07-10","INTP"
20800,21150,20800,21025,579800,"2015-07-13","INTP"
21150,21625,21100,21500,1077800,"2015-07-14","INTP"
21500,21800,21425,21800,1165200,"2015-07-15","INTP"
21900,21900,21700,21800,1641000,"2015-07-22","INTP"
21700,22450,21550,22450,953900,"2015-07-23","INTP"
22000,22450,21950,22025,562300,"2015-07-24","INTP"
21500,22000,21150,21225,1318100,"2015-07-27","INTP"
21000,21575,20850,20925,1136600,"2015-07-28","INTP"
21000,21150,20425,20425,1706800,"2015-07-29","INTP"
20500,20575,20000,20000,1471900,"2015-07-30","INTP"
19475,20900,19475,20025,2679800,"2015-07-31","INTP"
20025,20200,19500,20050,2958900,"2015-08-03","INTP"
19600,20025,19600,20000,1236800,"2015-08-04","INTP"
19700,20025,19625,19875,3574900,"2015-08-05","INTP"
19900,20050,19725,19775,2356600,"2015-08-06","INTP"
19625,19925,19625,19800,1562500,"2015-08-07","INTP"
19775,19975,19500,19800,1516400,"2015-08-10","INTP"
19800,19900,18325,18600,3577000,"2015-08-11","INTP"
18300,18300,17975,18150,6030900,"2015-08-12","INTP"
18450,19475,18450,19075,1458800,"2015-08-13","INTP"
19025,19100,18675,18950,1853600,"2015-08-14","INTP"
18900,18900,18050,18100,1781800,"2015-08-18","INTP"
18275,18275,17800,17850,1421800,"2015-08-19","INTP"
17800,18025,17625,17825,997700,"2015-08-20","INTP"
17800,17800,17350,17650,1247600,"2015-08-21","INTP"
17025,17100,16175,16575,2793200,"2015-08-24","INTP"
16575,17275,16450,16800,2413900,"2015-08-25","INTP"
17700,18525,16500,17700,2941100,"2015-08-26","INTP"
18450,19150,18025,19000,3665500,"2015-08-27","INTP"
19350,19525,18600,19300,1936200,"2015-08-28","INTP"
18600,19800,18600,19625,2780000,"2015-08-31","INTP"
19350,19350,18600,18775,2023900,"2015-09-01","INTP"
18700,18800,18300,18425,1242700,"2015-09-02","INTP"
18750,18750,18300,18400,396600,"2015-09-03","INTP"
18350,18500,18225,18350,888600,"2015-09-04","INTP"
18800,18800,18300,18325,1589500,"2015-09-07","INTP"
17900,18275,17500,18175,1266300,"2015-09-08","INTP"
18250,18400,17650,18050,1236900,"2015-09-09","INTP"
17650,18700,17650,18625,1817500,"2015-09-10","INTP"
18625,20050,18625,19525,2162500,"2015-09-11","INTP"
19875,20000,19525,19975,1003700,"2015-09-14","INTP"
19900,19900,19275,19300,942700,"2015-09-15","INTP"
19500,19500,18500,18575,777400,"2015-09-16","INTP"
18500,19225,18500,19000,1082700,"2015-09-17","INTP"
18700,18975,18300,18800,3515400,"2015-09-18","INTP"
18550,18600,17875,18000,1548100,"2015-09-21","INTP"
18150,18200,17700,17875,1127300,"2015-09-22","INTP"
17650,17650,17050,17250,1477500,"2015-09-23","INTP"
17250,17250,16825,17000,2355100,"2015-09-25","INTP"
16800,16800,16550,16625,1940600,"2015-09-28","INTP"
16400,16425,16000,16300,3130500,"2015-09-29","INTP"
16350,16675,16250,16450,5489500,"2015-09-30","INTP"
16600,16650,16400,16500,2334500,"2015-10-01","INTP"
16450,16475,16100,16325,1971800,"2015-10-02","INTP"
16500,18350,16350,17925,4254600,"2015-10-05","INTP"
18350,18850,18025,18500,5252400,"2015-10-06","INTP"
18900,19400,18100,19400,2935600,"2015-10-07","INTP"
19500,19500,18800,18950,1240400,"2015-10-08","INTP"
19900,19900,19250,19275,3596700,"2015-10-09","INTP"
19275,19700,18900,19400,1762800,"2015-10-12","INTP"
19275,19275,17525,17525,4874600,"2015-10-13","INTP"
18000,18200,17875,18000,4070800,"2015-10-15","INTP"
18400,19550,18225,19550,5613100,"2015-10-16","INTP"
19550,19600,18875,18900,2773300,"2015-10-19","INTP"
19050,19750,19050,19500,3197000,"2015-10-20","INTP"
19700,20725,19600,20375,3531000,"2015-10-21","INTP"
20375,20650,19400,19675,2445500,"2015-10-22","INTP"
20250,21000,19725,21000,2318400,"2015-10-23","INTP"
21000,21025,20275,21025,1388800,"2015-10-26","INTP"
20500,20525,20025,20525,2705900,"2015-10-27","INTP"
20275,20400,19750,20100,1945400,"2015-10-28","INTP"
19850,19900,18275,18350,3992500,"2015-10-29","INTP"
18200,18500,17700,18000,3202500,"2015-10-30","INTP"
18200,18450,17900,18425,1405700,"2015-11-02","INTP"
18700,19400,18525,19200,2381100,"2015-11-03","INTP"
19600,20500,19375,20500,2741500,"2015-11-04","INTP"
20000,20950,19825,20225,1728900,"2015-11-05","INTP"
20050,20350,19550,19750,1340600,"2015-11-06","INTP"
19500,19750,18475,18475,2381200,"2015-11-09","INTP"
18200,19025,18100,18100,3294800,"2015-11-10","INTP"
18200,19350,18200,19350,3644300,"2015-11-11","INTP"
19500,19500,19025,19300,1317100,"2015-11-12","INTP"
18825,20100,18825,20000,2994400,"2015-11-13","INTP"
20200,20250,19200,19600,2542900,"2015-11-16","INTP"
20025,20975,20025,20575,2503600,"2015-11-17","INTP"
20800,21300,20800,20900,4274700,"2015-11-18","INTP"
21100,21250,20875,21025,1732700,"2015-11-19","INTP"
21250,21400,20875,21000,1103100,"2015-11-20","INTP"
21000,21025,20050,20300,1472200,"2015-11-23","INTP"
20300,20300,19450,19500,2348400,"2015-11-24","INTP"
20000,20000,19750,20000,1255400,"2015-11-25","INTP"
20350,21050,20075,21000,2771600,"2015-11-26","INTP"
21100,21200,20000,20000,1479900,"2015-11-27","INTP"
20050,20100,18700,18700,8252800,"2015-11-30","INTP"
19500,20425,19300,20425,3337200,"2015-12-01","INTP"
20400,20475,19775,19775,2051700,"2015-12-02","INTP"
19500,20175,19500,19925,877300,"2015-12-03","INTP"
19625,20575,19400,20225,2831700,"2015-12-04","INTP"
20525,20575,20150,20150,1109700,"2015-12-07","INTP"
19925,20475,19775,19800,1231300,"2015-12-08","INTP"
19800,19800,19800,19800,0,"2015-12-09","INTP"
19900,20500,19800,19800,1593500,"2015-12-10","INTP"
19900,20200,19400,19400,927100,"2015-12-11","INTP"
19400,19450,19025,19400,1013000,"2015-12-14","INTP"
19250,20350,19175,20300,2035200,"2015-12-15","INTP"
20500,20525,20000,20500,1965000,"2015-12-16","INTP"
21200,21200,20500,21175,1661600,"2015-12-17","INTP"
20525,21050,20500,21000,1757400,"2015-12-18","INTP"
20975,22300,20825,21800,2380100,"2015-12-21","INTP"
22125,22175,21575,22175,1600900,"2015-12-22","INTP"
22000,22450,22000,22450,1586900,"2015-12-23","INTP"
22450,22500,21875,22450,1474500,"2015-12-28","INTP"
22350,22450,22100,22450,404500,"2015-12-29","INTP"
22450,22800,22250,22325,1784800,"2015-12-30","INTP"
22425,22425,21300,21325,953600,"2016-01-04","INTP"
21350,21975,20750,20875,2118000,"2016-01-05","INTP"
21000,21900,21000,21900,1830100,"2016-01-06","INTP"
21600,21650,21050,21100,2348700,"2016-01-07","INTP"
21100,21200,20600,20600,4390700,"2016-01-08","INTP"
20450,20725,19700,19750,3952300,"2016-01-11","INTP"
19750,19975,19400,19650,3973300,"2016-01-12","INTP"
19850,20400,19750,20250,8013200,"2016-01-13","INTP"
19975,20100,19500,19775,3674400,"2016-01-14","INTP"
19800,20050,19550,19625,3503500,"2016-01-15","INTP"
19450,19700,19300,19350,1746500,"2016-01-18","INTP"
19500,19550,19150,19400,2292700,"2016-01-19","INTP"
19300,19400,18650,18650,5077700,"2016-01-20","INTP"
19000,19025,18075,18225,6548400,"2016-01-21","INTP"
18550,19075,18375,19025,2986300,"2016-01-22","INTP"
19350,19650,19300,19550,4059700,"2016-01-25","INTP"
19300,19600,19150,19225,1913200,"2016-01-26","INTP"
19500,20000,19325,19775,3332000,"2016-01-27","INTP"
19775,20000,19600,20000,2409300,"2016-01-28","INTP"
19975,19975,19250,19700,5417300,"2016-01-29","INTP"
19700,19725,19075,19400,2659400,"2016-02-01","INTP"
19350,19550,18900,18950,2157600,"2016-02-02","INTP"
18750,19275,18450,19225,3670000,"2016-02-03","INTP"
19250,19600,19200,19400,3468100,"2016-02-04","INTP"
19300,19800,19300,19750,3353700,"2016-02-05","INTP"
19350,19650,19325,19425,1062700,"2016-02-09","INTP"
19200,19550,19200,19225,1415900,"2016-02-10","INTP"
19125,19925,19125,19875,4071300,"2016-02-11","INTP"
19875,20175,19325,19550,3555600,"2016-02-12","INTP"
19700,19800,19475,19750,1664000,"2016-02-15","INTP"
19825,19900,19525,19850,827200,"2016-02-16","INTP"
19850,19900,19575,19750,1762900,"2016-02-17","INTP"
19900,20200,19650,20150,4797900,"2016-02-18","INTP"
20200,20300,19350,19350,2891800,"2016-02-19","INTP"
19375,19650,19375,19525,1478600,"2016-02-22","INTP"
19500,19500,18975,19025,2132700,"2016-02-23","INTP"
19225,19225,18750,19100,2124600,"2016-02-24","INTP"
19350,19450,19125,19300,4039000,"2016-02-25","INTP"
19325,19725,19325,19725,1391600,"2016-02-26","INTP"
19800,20175,19525,20025,3890400,"2016-02-29","INTP"
19900,20100,19875,20000,749600,"2016-03-01","INTP"
20300,20300,19750,20175,2335400,"2016-03-02","INTP"
20025,20300,19925,20300,2796700,"2016-03-03","INTP"
20200,20400,19775,20400,2317500,"2016-03-04","INTP"
20450,20500,19975,20100,1776400,"2016-03-07","INTP"
20200,20350,19900,20350,1785900,"2016-03-08","INTP"
20225,20600,20000,20525,2457000,"2016-03-10","INTP"
20525,20525,20525,20525,0,"2016-03-11","INTP"
20525,20525,20525,20525,0,"2016-03-14","INTP"
20700,20725,20350,20575,1010600,"2016-03-15","INTP"
20650,20725,20400,20725,762200,"2016-03-16","INTP"
20800,20850,20525,20700,1252600,"2016-03-17","INTP"
20700,20700,20500,20675,3334900,"2016-03-18","INTP"
20200,20750,20200,20750,969100,"2016-03-21","INTP"
20450,20600,20325,20500,1427100,"2016-03-22","INTP"
20350,20500,19850,20125,1550700,"2016-03-23","INTP"
19850,20000,19700,19700,1623400,"2016-03-24","INTP"
19600,19800,19250,19300,1755800,"2016-03-28","INTP"
19325,19775,19300,19700,1567800,"2016-03-29","INTP"
19950,20050,19775,19975,2571200,"2016-03-30","INTP"
19975,19975,19725,19725,1486600,"2016-03-31","INTP"
19900,19950,19650,19750,1074700,"2016-04-01","INTP"
19900,20150,19750,20125,1033100,"2016-04-04","INTP"
20225,20225,19950,20175,1011800,"2016-04-05","INTP"
20100,20100,19900,20100,1497800,"2016-04-06","INTP"
20150,20150,19875,19900,1336000,"2016-04-07","INTP"
19725,20200,19700,20200,901400,"2016-04-08","INTP"
20200,20200,20200,20200,0,"2016-04-11","INTP"
20050,20150,19875,20100,665600,"2016-04-12","INTP"
20100,20100,20100,20100,0,"2016-04-13","INTP"
20100,20100,20100,20100,0,"2016-04-14","INTP"
20100,20100,20100,20100,0,"2016-04-15","INTP"
20100,20100,20100,20100,0,"2016-04-18","INTP"
20100,20100,20100,20100,0,"2016-04-19","INTP"
20050,20150,19800,20150,2667800,"2016-04-20","INTP"
20150,20150,19900,20000,1547000,"2016-04-21","INTP"
20000,20050,19900,19950,1066400,"2016-04-22","INTP"
19900,19975,19700,19950,528700,"2016-04-25","INTP"
19900,20000,19550,19775,1310800,"2016-04-26","INTP"
19850,19900,19550,19900,975800,"2016-04-27","INTP"
19975,20000,19750,19900,842200,"2016-04-28","INTP"
19650,19850,19600,19725,841600,"2016-04-29","INTP"
19500,19550,18900,19050,1642300,"2016-05-02","INTP"
19200,19400,18725,18850,1298500,"2016-05-03","INTP"
18800,19400,18800,19400,2116900,"2016-05-04","INTP"
19200,19200,18775,18825,1917400,"2016-05-09","INTP"
18925,18925,18550,18600,2944200,"2016-05-10","INTP"
18575,18975,18550,18575,2118100,"2016-05-11","INTP"
18650,18825,17550,17600,4022800,"2016-05-12","INTP"
17500,17600,16425,16575,7300600,"2016-05-13","INTP"
16525,16825,16450,16600,4307600,"2016-05-16","INTP"
16800,16900,16525,16550,3657000,"2016-05-17","INTP"
16350,16450,16125,16175,3122500,"2016-05-18","INTP"
16275,16275,15525,15525,4203500,"2016-05-19","INTP"
15700,16375,15600,16275,4490900,"2016-05-20","INTP"
16350,16350,15850,16025,2558100,"2016-05-23","INTP"
16125,16250,15850,15950,2375800,"2016-05-24","INTP"
16200,16525,16125,16525,2963500,"2016-05-25","INTP"
16550,16600,16325,16475,1329800,"2016-05-26","INTP"
16400,16600,16375,16550,1826700,"2016-05-27","INTP"
16600,16850,16575,16650,2007700,"2016-05-30","INTP"
16650,16900,16525,16650,4419500,"2016-05-31","INTP"
16750,16875,16675,16750,1354000,"2016-06-01","INTP"
16650,16750,16375,16500,1376500,"2016-06-02","INTP"
16675,16675,16425,16425,929100,"2016-06-03","INTP"
16425,16650,16425,16500,1211400,"2016-06-06","INTP"
16600,16625,16450,16600,2034300,"2016-06-07","INTP"
16600,16625,16350,16600,1297600,"2016-06-08","INTP"
16425,16575,16400,16400,1010500,"2016-06-09","INTP"
16200,16500,16200,16375,1009400,"2016-06-10","INTP"
16375,16375,16025,16025,1046000,"2016-06-13","INTP"
15950,16150,15950,16150,1846100,"2016-06-14","INTP"
16000,16125,15925,16100,1611900,"2016-06-15","INTP"
16000,16050,15550,15700,2566900,"2016-06-16","INTP"
15800,16100,15675,16100,1813900,"2016-06-17","INTP"
16100,16150,15900,16125,842200,"2016-06-20","INTP"
16150,16475,16025,16150,2750800,"2016-06-21","INTP"
16150,16150,15925,16050,2266100,"2016-06-22","INTP"
16050,16150,16050,16100,1101900,"2016-06-23","INTP"
16150,16150,15600,15850,1868600,"2016-06-24","INTP"
15850,16275,15750,16250,1370600,"2016-06-27","INTP"
16150,16275,16025,16025,2528000,"2016-06-28","INTP"
16100,16525,16050,16500,1924100,"2016-06-29","INTP"
16600,16875,16500,16875,2757500,"2016-06-30","INTP"
16900,16950,16375,16425,3380700,"2016-07-01","INTP"
16600,17100,16550,17100,4278500,"2016-07-11","INTP"
17150,17225,16500,16500,4080000,"2016-07-12","INTP"
17150,17150,16625,17150,2888700,"2016-07-13","INTP"
17075,17100,16700,16900,1385900,"2016-07-14","INTP"
16900,17000,16575,16750,1533600,"2016-07-15","INTP"
16625,16725,16500,16600,1596600,"2016-07-18","INTP"
16550,16750,16450,16600,5863600,"2016-07-19","INTP"
16600,16975,16600,16800,4419800,"2016-07-20","INTP"
16900,16975,16350,16375,4514100,"2016-07-21","INTP"
16375,16550,16375,16500,1420200,"2016-07-22","INTP"
16600,16625,16500,16600,884900,"2016-07-25","INTP"
16500,16700,16500,16500,1473700,"2016-07-26","INTP"
16675,17300,16675,16975,3448600,"2016-07-27","INTP"
17000,17200,16850,17200,2904000,"2016-07-28","INTP"
17150,17250,17050,17075,3513100,"2016-07-29","INTP"
17050,17950,17000,17900,5031300,"2016-08-01","INTP"
17900,18200,17900,17975,3495700,"2016-08-02","INTP"
17900,18350,17875,18175,3196000,"2016-08-03","INTP"
18300,18350,17950,18300,1636700,"2016-08-04","INTP"
18250,18350,18150,18250,1783200,"2016-08-05","INTP"
18000,18300,18000,18275,2764200,"2016-08-08","INTP"
18525,19125,18375,19025,4104000,"2016-08-09","INTP"
19100,19400,18800,19375,2800300,"2016-08-10","INTP"
19200,19200,18350,18750,2115100,"2016-08-11","INTP"
18750,18750,18300,18325,1180600,"2016-08-12","INTP"
18575,18700,17900,18000,973000,"2016-08-15","INTP"
18100,18500,17875,18500,2377600,"2016-08-16","INTP"
18450,18600,18175,18525,1622900,"2016-08-18","INTP"
18475,18550,18025,18075,1598300,"2016-08-19","INTP"
18000,18300,18000,18300,1028000,"2016-08-22","INTP"
18325,18325,17950,18325,1165900,"2016-08-23","INTP"
18250,18250,17925,17950,934600,"2016-08-24","INTP"
17950,18175,17875,18175,1715600,"2016-08-25","INTP"
18175,18700,18050,18700,2352500,"2016-08-26","INTP"
18700,18800,18225,18350,980400,"2016-08-29","INTP"
18275,18500,18025,18175,1334300,"2016-08-30","INTP"
17950,18125,17700,17700,2085900,"2016-08-31","INTP"
17550,17650,16975,17050,1664300,"2016-09-01","INTP"
17175,17350,17025,17250,2244900,"2016-09-02","INTP"
17325,17575,17300,17500,1144000,"2016-09-05","INTP"
17450,17700,17325,17700,1108500,"2016-09-06","INTP"
17650,17700,17225,17350,1461600,"2016-09-07","INTP"
17325,17400,17250,17400,1118500,"2016-09-08","INTP"
17300,17450,17050,17050,1787100,"2016-09-09","INTP"
17000,17600,16900,17025,1669200,"2016-09-13","INTP"
17150,17325,16975,17250,835900,"2016-09-14","INTP"
17350,17750,17125,17625,1275700,"2016-09-15","INTP"
17750,17875,17200,17250,2733300,"2016-09-16","INTP"
17200,17450,17200,17300,1399500,"2016-09-19","INTP"
17300,17500,17225,17500,1214900,"2016-09-20","INTP"
17500,17500,17225,17350,991100,"2016-09-21","INTP"
17600,17725,17350,17575,1057000,"2016-09-22","INTP"
18150,18150,17450,18150,1816800,"2016-09-23","INTP"
18125,18225,17925,18100,719200,"2016-09-26","INTP"
17950,18050,17425,18000,2247300,"2016-09-27","INTP"
17850,18400,17825,18300,2143900,"2016-09-28","INTP"
18200,18400,18100,18150,1130000,"2016-09-29","INTP"
18000,18125,17300,17350,2912900,"2016-09-30","INTP"
17800,17925,17600,17800,1626900,"2016-10-03","INTP"
17975,18225,17800,17800,2365400,"2016-10-04","INTP"
17800,18025,17700,17750,1979400,"2016-10-05","INTP"
17750,18000,17500,17700,1099900,"2016-10-06","INTP"
17500,17950,17500,17950,830000,"2016-10-07","INTP"
17625,17875,17625,17800,575500,"2016-10-10","INTP"
17700,17750,17400,17675,1702500,"2016-10-11","INTP"
17425,17700,17400,17450,632400,"2016-10-12","INTP"
17450,17550,17200,17200,2375000,"2016-10-13","INTP"
17075,17375,17075,17250,995300,"2016-10-14","INTP"
17225,17250,16925,16950,1300500,"2016-10-17","INTP"
17150,17150,16850,16875,1801900,"2016-10-18","INTP"
17000,17000,16800,16800,1021300,"2016-10-19","INTP"
16825,16875,16475,16525,1758700,"2016-10-20","INTP"
16500,16675,16425,16425,7191500,"2016-10-21","INTP"
16425,16700,16425,16650,1713100,"2016-10-24","INTP"
16675,16900,16625,16700,971600,"2016-10-25","INTP"
16700,16825,16625,16700,1083000,"2016-10-26","INTP"
16700,16800,16250,16350,1737900,"2016-10-27","INTP"
16500,16550,16450,16475,1369200,"2016-10-28","INTP"
16475,16850,16400,16450,1074700,"2016-10-31","INTP"
16450,16600,16400,16425,791800,"2016-11-01","INTP"
16425,16425,16200,16350,1169600,"2016-11-02","INTP"
16300,16425,16000,16000,1274400,"2016-11-03","INTP"
16000,16150,15800,16100,949100,"2016-11-04","INTP"
16100,16100,15825,15925,1587900,"2016-11-07","INTP"
16000,16200,16000,16125,1102800,"2016-11-08","INTP"
16300,16300,15850,16000,2044800,"2016-11-09","INTP"
16125,16375,15950,15950,1212900,"2016-11-10","INTP"
15900,15900,14825,15200,2719800,"2016-11-11","INTP"
14900,14950,14750,14875,2605600,"2016-11-14","INTP"
14875,14875,14275,14500,3546200,"2016-11-15","INTP"
14525,15300,14500,15000,1564300,"2016-11-16","INTP"
15000,15150,14650,14800,939800,"2016-11-17","INTP"
14800,15025,14375,14900,1183600,"2016-11-18","INTP"
14850,14950,14600,14950,851100,"2016-11-21","INTP"
15000,15100,14475,14525,1856600,"2016-11-22","INTP"
14525,14750,14525,14575,816600,"2016-11-23","INTP"
14500,14500,14275,14300,1031500,"2016-11-24","INTP"
14300,14700,14300,14625,846000,"2016-11-25","INTP"
14700,15800,14625,15350,1321500,"2016-11-28","INTP"
15350,15950,15350,15900,1654700,"2016-11-29","INTP"
15900,16425,15750,15975,4268000,"2016-11-30","INTP"
15975,16150,15600,15600,959300,"2016-12-01","INTP"
15300,15800,15300,15575,918000,"2016-12-02","INTP"
15525,16100,15450,15950,1009900,"2016-12-05","INTP"
16025,16150,15750,15925,1399600,"2016-12-06","INTP"
15925,16000,15800,15875,1033600,"2016-12-07","INTP"
15800,16100,15800,15975,1521300,"2016-12-08","INTP"
15975,16250,15950,16250,1337400,"2016-12-09","INTP"
16000,16800,16000,16800,1713500,"2016-12-13","INTP"
16800,16800,16450,16600,1746600,"2016-12-14","INTP"
16500,16500,16050,16150,1418000,"2016-12-15","INTP"
16150,16700,16050,16375,3222100,"2016-12-16","INTP"
16250,16300,15650,15650,1029000,"2016-12-19","INTP"
15650,15675,15350,15525,1081700,"2016-12-20","INTP"
15300,15575,15300,15400,634500,"2016-12-21","INTP"
15400,15450,14975,15000,887700,"2016-12-22","INTP"
14900,14900,14675,14800,1205700,"2016-12-23","INTP"
14800,14900,14725,14800,1001400,"2016-12-27","INTP"
15000,15375,14975,15300,1320100,"2016-12-28","INTP"
15350,15600,15125,15475,758100,"2016-12-29","INTP"
15300,15850,15200,15400,769300,"2016-12-30","INTP"
15400,15400,15400,15400,0,"2017-01-02","INTP"
15500,15500,15000,15300,264100,"2017-01-03","INTP"
15300,15875,15200,15875,682000,"2017-01-04","INTP"
15800,16000,15550,16000,623700,"2017-01-05","INTP"
15800,15950,15700,15900,660800,"2017-01-06","INTP"
15650,15950,15350,15450,794200,"2017-01-09","INTP"
15350,15450,15075,15250,1050200,"2017-01-10","INTP"
15050,15150,15025,15075,823800,"2017-01-11","INTP"
15075,15275,15025,15025,781200,"2017-01-12","INTP"
15050,15250,14950,14950,748700,"2017-01-13","INTP"
15100,15100,14900,14900,748900,"2017-01-16","INTP"
15000,15025,14775,14775,465300,"2017-01-17","INTP"
14800,14950,14750,14800,785700,"2017-01-18","INTP"
14800,14925,14625,14925,1553900,"2017-01-19","INTP"
14800,14825,14625,14625,876400,"2017-01-20","INTP"
14625,14775,14600,14775,578800,"2017-01-23","INTP"
14800,14925,14775,14800,884000,"2017-01-24","INTP"
15100,15100,14800,15075,1042000,"2017-01-25","INTP"
15200,15575,15100,15575,1877200,"2017-01-26","INTP"
15600,15900,15575,15900,1593400,"2017-01-27","INTP"
15900,15900,15700,15875,599300,"2017-01-30","INTP"
15025,15875,15025,15025,2057700,"2017-01-31","INTP"
15125,15400,15125,15300,823900,"2017-02-01","INTP"
15475,15500,15300,15500,754100,"2017-02-02","INTP"
15400,15400,15325,15375,1478800,"2017-02-03","INTP"
15425,15425,15250,15425,629800,"2017-02-06","INTP"
15300,15425,15275,15400,1334900,"2017-02-07","INTP"
15425,15850,15350,15850,862400,"2017-02-08","INTP"
15675,16100,15675,15975,2144500,"2017-02-09","INTP"
15975,16000,15100,15100,1989000,"2017-02-10","INTP"
15500,15950,15475,15950,1209900,"2017-02-13","INTP"
15700,15775,15350,15500,1535900,"2017-02-14","INTP"
15500,15500,15500,15500,0,"2017-02-15","INTP"
15500,15700,15425,15625,1145300,"2017-02-16","INTP"
15625,15625,15350,15625,660200,"2017-02-17","INTP"
15725,15725,15425,15500,1552200,"2017-02-20","INTP"
15500,15700,15450,15700,344200,"2017-02-21","INTP"
15700,15700,15550,15650,517300,"2017-02-22","INTP"
15725,15750,15600,15675,399000,"2017-02-23","INTP"
15600,15700,15525,15650,430500,"2017-02-24","INTP"
15725,15725,15525,15600,279500,"2017-02-27","INTP"
15800,15800,15150,15150,2638100,"2017-02-28","INTP"
15275,15550,15175,15325,2149200,"2017-03-01","INTP"
15575,15575,15350,15400,705100,"2017-03-02","INTP"
15400,15775,15375,15500,1092100,"2017-03-03","INTP"
15650,15650,15325,15475,516100,"2017-03-06","INTP"
15625,15625,15375,15500,790900,"2017-03-07","INTP"
15375,15500,15375,15400,1328300,"2017-03-08","INTP"
15500,15500,15225,15500,699700,"2017-03-09","INTP"
15250,15475,15200,15475,1002800,"2017-03-10","INTP"
15400,15500,15300,15500,448700,"2017-03-13","INTP"
15300,15600,15300,15400,791900,"2017-03-14","INTP"
15300,15650,15300,15650,356500,"2017-03-15","INTP"
15650,16000,15400,16000,1948200,"2017-03-16","INTP"
16000,16000,15525,15900,3338300,"2017-03-17","INTP"
15900,15900,15600,15900,873900,"2017-03-20","INTP"
15725,15975,15725,15975,1224400,"2017-03-21","INTP"
15900,16500,15625,16500,2328500,"2017-03-22","INTP"
16300,16450,16000,16425,2744400,"2017-03-23","INTP"
16325,16325,16150,16275,3117500,"2017-03-24","INTP"
16250,16250,16075,16250,1778400,"2017-03-27","INTP"
16300,16875,16300,16800,4497000,"2017-03-29","INTP"
16650,16800,16500,16650,2760000,"2017-03-30","INTP"
16450,16800,16375,16600,2421700,"2017-03-31","INTP"
16800,16800,16625,16800,1381500,"2017-04-03","INTP"
16800,16975,16625,16975,1244800,"2017-04-04","INTP"
16975,16975,16975,16975,0,"2017-04-05","INTP"
17175,17175,16825,16900,1643300,"2017-04-06","INTP"
16900,17000,16650,16775,408500,"2017-04-07","INTP"
16775,17000,16625,16925,748900,"2017-04-10","INTP"
16925,16975,16500,16500,871000,"2017-04-11","INTP"
16600,16850,16475,16500,1787200,"2017-04-12","INTP"
16600,16675,16450,16500,1684800,"2017-04-13","INTP"
16725,16750,16500,16650,1379100,"2017-04-17","INTP"
16725,16725,16450,16500,1640700,"2017-04-18","INTP"
16500,16500,16500,16500,0,"2017-04-19","INTP"
16700,16700,15975,16000,2212900,"2017-04-20","INTP"
16200,16350,16000,16000,2395900,"2017-04-21","INTP"
16000,16300,16000,16300,2231200,"2017-04-25","INTP"
16450,16725,16400,16725,1128600,"2017-04-26","INTP"
16725,17075,16600,17075,1480900,"2017-04-27","INTP"
17025,17025,16825,16950,1154400,"2017-04-28","INTP"
16900,16900,15800,16150,1624900,"2017-05-02","INTP"
16200,16275,16075,16200,2251100,"2017-05-03","INTP"
16150,16250,16000,16225,1217600,"2017-05-04","INTP"
16225,16450,16200,16400,675400,"2017-05-05","INTP"
16500,16775,16500,16775,1312600,"2017-05-08","INTP"
16775,16775,16450,16700,746900,"2017-05-09","INTP"
16575,16900,16475,16775,1150800,"2017-05-10","INTP"
16925,17625,16775,17000,2807700,"2017-05-12","INTP"
17350,17800,17250,17800,2130900,"2017-05-15","INTP"
18000,18650,17975,18475,7160700,"2017-05-16","INTP"
18475,18550,18000,18325,2630700,"2017-05-17","INTP"
18000,18300,17800,18100,4392600,"2017-05-18","INTP"
18000,18300,18000,18000,2902200,"2017-05-19","INTP"
18350,18400,17950,18000,2538700,"2017-05-22","INTP"
18300,18600,18025,18600,1694000,"2017-05-23","INTP"
18500,18600,18400,18600,1519500,"2017-05-24","INTP"
18500,18600,18225,18600,2565900,"2017-05-26","INTP"
18600,19000,18500,18600,2822000,"2017-05-29","INTP"
18600,19000,18600,18775,2284200,"2017-05-30","INTP"
18100,18750,17875,18500,22877800,"2017-05-31","INTP"
18500,18500,18500,18500,0,"2017-06-01","INTP"
18400,18650,18125,18500,1712200,"2017-06-02","INTP"
18500,18700,18000,18700,1830200,"2017-06-05","INTP"
18400,18400,17775,17950,2038400,"2017-06-06","INTP"
17950,18100,17800,17975,964100,"2017-06-07","INTP"
18075,18075,17675,17800,763000,"2017-06-08","INTP"
17800,17900,17500,17900,1224100,"2017-06-09","INTP"
17650,17950,17550,17950,696500,"2017-06-12","INTP"
17950,17950,17775,17850,973100,"2017-06-13","INTP"
17850,18150,17800,18150,1038300,"2017-06-14","INTP"
18200,18200,17950,18100,2017900,"2017-06-15","INTP"
18000,18275,18000,18150,3801500,"2017-06-16","INTP"
18200,18250,17875,18250,624800,"2017-06-19","INTP"
18250,18775,18100,18675,8706200,"2017-06-20","INTP"
18700,18700,18300,18700,3741000,"2017-06-21","INTP"
18700,18700,18300,18450,2499100,"2017-06-22","INTP"
18450,18450,18450,18450,0,"2017-06-23","INTP"
18450,18450,18450,18450,0,"2017-06-26","INTP"
18450,18450,18450,18450,0,"2017-06-27","INTP"
18450,18450,18450,18450,0,"2017-06-28","INTP"
18450,18450,18450,18450,0,"2017-06-29","INTP"
18450,18450,18450,18450,0,"2017-06-30","INTP"
18600,18975,18350,18675,5818800,"2017-07-03","INTP"
18950,18950,18550,18900,2549200,"2017-07-04","INTP"
18600,18750,18500,18625,1181900,"2017-07-05","INTP"
18600,18950,18100,18875,975700,"2017-07-06","INTP"
18500,18850,18375,18375,622500,"2017-07-07","INTP"
18375,18375,17500,17600,2266800,"2017-07-10","INTP"
17600,17625,17150,17275,1565600,"2017-07-11","INTP"
17325,17750,17300,17675,716400,"2017-07-12","INTP"
17875,17875,17475,17600,1421400,"2017-07-13","INTP"
17625,17675,17475,17600,725000,"2017-07-14","INTP"
17775,17900,17350,17900,1043000,"2017-07-17","INTP"
18000,18000,17400,17525,822200,"2017-07-18","INTP"
17525,17550,17325,17350,1175100,"2017-07-19","INTP"
17300,17700,17200,17700,1325700,"2017-07-20","INTP"
17675,17675,17400,17400,314200,"2017-07-21","INTP"
17575,18100,17400,18100,1367800,"2017-07-24","INTP"
18000,18050,17700,17975,1288500,"2017-07-25","INTP"
17725,17950,17325,17525,1540900,"2017-07-26","INTP"
17350,17600,17350,17475,600400,"2017-07-27","INTP"
17325,17650,17325,17650,1411600,"2017-07-28","INTP"
17425,17600,17325,17500,1374900,"2017-07-31","INTP"
17500,17500,17200,17225,651700,"2017-08-01","INTP"
18900,18975,17375,18900,4672800,"2017-08-02","INTP"
18900,18900,18475,18550,2060700,"2017-08-03","INTP"
18975,18975,18125,18125,2188200,"2017-08-04","INTP"
18125,18450,18025,18275,1637300,"2017-08-07","INTP"
18025,18800,18025,18800,1732400,"2017-08-08","INTP"
18650,19200,18650,19200,1301100,"2017-08-09","INTP"
18700,19000,18700,18875,909700,"2017-08-10","INTP"
18900,19000,18450,18450,1388900,"2017-08-11","INTP"
18700,19025,18550,18875,1163900,"2017-08-14","INTP"
19125,19225,18975,19000,1404100,"2017-08-15","INTP"
19200,19850,19100,19850,2013300,"2017-08-16","INTP"
19850,19850,19850,19850,0,"2017-08-17","INTP"
19725,19850,19725,19800,2371500,"2017-08-18","INTP"
19850,19850,19250,19250,215100,"2017-08-21","INTP"
19475,19825,19375,19800,6025300,"2017-08-22","INTP"
20000,20000,19800,19850,997700,"2017-08-23","INTP"
19850,19850,19425,19700,1451700,"2017-08-24","INTP"
19675,19700,19425,19550,686600,"2017-08-25","INTP"
19450,19775,19450,19450,473300,"2017-08-28","INTP"
19350,19800,19300,19800,721700,"2017-08-29","INTP"
19700,19750,19075,19500,1059200,"2017-08-30","INTP"
19400,19800,19125,19800,2238000,"2017-08-31","INTP"
19800,19800,19800,19800,0,"2017-09-01","INTP"
19350,19650,18850,18900,1186800,"2017-09-04","INTP"
18900,19100,18350,18600,1138600,"2017-09-05","INTP"
18600,18725,18325,18600,1693000,"2017-09-06","INTP"
18600,18850,18400,18575,503000,"2017-09-07","INTP"
18625,19500,18525,19025,955700,"2017-09-08","INTP"
19125,19600,19025,19400,1203300,"2017-09-11","INTP"
19225,19250,18900,19075,1123500,"2017-09-12","INTP"
19000,19350,18850,19200,864200,"2017-09-13","INTP"
19250,19250,18875,18925,945500,"2017-09-14","INTP"
18850,19250,18775,18800,3524300,"2017-09-15","INTP"
18850,19300,18825,19275,330700,"2017-09-18","INTP"
19275,19300,19000,19250,627300,"2017-09-19","INTP"
19250,19250,18850,19250,512400,"2017-09-20","INTP"
19250,19250,19250,19250,0,"2017-09-21","INTP"
19250,19250,18775,18775,814200,"2017-09-22","INTP"
19000,19100,18775,18800,1163500,"2017-09-25","INTP"
18900,19450,18900,19375,552400,"2017-09-26","INTP"
19200,19400,18925,19400,1171100,"2017-09-27","INTP"
19400,19450,19025,19050,1032000,"2017-09-28","INTP"
19050,19450,18900,18900,1691100,"2017-09-29","INTP"
19050,19300,18950,19250,567400,"2017-10-02","INTP"
19050,19300,18900,18950,1334900,"2017-10-03","INTP"
19100,19425,18975,19300,1674700,"2017-10-04","INTP"
19325,19350,19025,19025,1265100,"2017-10-05","INTP"
19225,19225,19075,19100,1399300,"2017-10-06","INTP"
19375,19400,19100,19275,1193500,"2017-10-09","INTP"
19275,19350,19075,19225,665200,"2017-10-10","INTP"
19100,19300,19000,19275,1534100,"2017-10-11","INTP"
19350,19350,19075,19275,1656300,"2017-10-12","INTP"
19250,19400,19250,19275,2325600,"2017-10-13","INTP"
19100,19475,19100,19475,1118100,"2017-10-16","INTP"
19475,19500,19250,19325,1939000,"2017-10-17","INTP"
19400,19400,19050,19300,1404500,"2017-10-18","INTP"
19125,19375,19125,19275,1067500,"2017-10-19","INTP"
19275,19800,19075,19250,5161000,"2017-10-20","INTP"
19425,19675,19275,19600,910000,"2017-10-23","INTP"
19600,20125,19400,19400,1585500,"2017-10-24","INTP"
19600,21900,19600,21850,2481400,"2017-10-25","INTP"
21000,22025,20825,20825,1794400,"2017-10-26","INTP"
21175,21850,21175,21300,1317600,"2017-10-27","INTP"
21300,21600,21050,21400,660700,"2017-10-30","INTP"
23500,23500,21725,22450,2984000,"2017-10-31","INTP"
22000,22225,21850,22175,2279300,"2017-11-01","INTP"
22425,22500,21950,22500,713900,"2017-11-02","INTP"
22500,23500,22100,23300,1072400,"2017-11-03","INTP"
23275,23950,22975,23700,1519700,"2017-11-06","INTP"
23700,23800,23000,23300,1288800,"2017-11-07","INTP"
23300,23300,22825,22900,617700,"2017-11-08","INTP"
22800,22800,21850,21850,2221700,"2017-11-09","INTP"
21600,21650,20875,20875,946700,"2017-11-10","INTP"
20925,21200,20300,20325,784500,"2017-11-13","INTP"
20325,20750,20175,20175,977100,"2017-11-14","INTP"
20450,20450,19500,19500,1341000,"2017-11-15","INTP"
19550,19650,19250,19500,1764100,"2017-11-16","INTP"
19550,20000,19325,19900,2965800,"2017-11-17","INTP"
20000,20375,19900,20050,2025900,"2017-11-20","INTP"
20100,20150,19850,20050,880800,"2017-11-21","INTP"
19900,20050,19450,19575,2368100,"2017-11-22","INTP"
19700,19725,19575,19600,575600,"2017-11-23","INTP"
19600,19600,19050,19300,1406800,"2017-11-24","INTP"
19225,19225,18375,18500,2013800,"2017-11-27","INTP"
18575,19200,18425,19200,1775700,"2017-11-28","INTP"
19075,19200,18475,18625,1192200,"2017-11-29","INTP"
18625,18875,18425,18425,4998800,"2017-11-30","INTP"
18425,18425,18425,18425,0,"2017-12-01","INTP"
18700,19000,18375,18800,3739500,"2017-12-04","INTP"
18800,19500,18650,18850,1177900,"2017-12-05","INTP"
18850,19000,18525,18950,951700,"2017-12-06","INTP"
18950,19050,18650,18950,5926700,"2017-12-07","INTP"
18800,19400,18775,19400,924700,"2017-12-08","INTP"
19325,19375,19100,19150,660900,"2017-12-11","INTP"
19375,19375,19150,19200,1486100,"2017-12-12","INTP"
19075,19625,19075,19625,2070500,"2017-12-13","INTP"
19650,21325,19650,21175,4148000,"2017-12-14","INTP"
21150,21150,20300,20825,3887800,"2017-12-15","INTP"
20500,20900,20175,20625,2057500,"2017-12-18","INTP"
20600,20625,20025,20025,1583900,"2017-12-19","INTP"
20300,20425,19400,19400,1452100,"2017-12-20","INTP"
19800,20375,19750,20200,1979600,"2017-12-21","INTP"
20350,20350,19750,20200,3448200,"2017-12-22","INTP"
20200,20200,20200,20200,0,"2017-12-25","INTP"
20200,20200,20200,20200,0,"2017-12-26","INTP"
20200,20950,20200,20550,1064000,"2017-12-27","INTP"
20550,22000,20200,21550,1544600,"2017-12-28","INTP"
21500,21950,21500,21950,1534000,"2017-12-29","INTP"
21950,21950,21950,21950,0,"2018-01-01","INTP"
21950,23000,21350,23000,1017900,"2018-01-02","INTP"
22800,23000,22650,23000,2208100,"2018-01-03","INTP"
23000,23000,22375,23000,1859200,"2018-01-04","INTP"
22625,23225,22450,23225,1501100,"2018-01-05","INTP"
23225,23400,22725,23250,1069100,"2018-01-08","INTP"
23250,23250,22775,23000,1242700,"2018-01-09","INTP"
22775,23150,22650,23150,611900,"2018-01-10","INTP"
23150,23200,22725,23000,559100,"2018-01-11","INTP"
22775,23000,22400,22700,922600,"2018-01-12","INTP"
22650,22650,21525,22200,943600,"2018-01-15","INTP"
22200,22400,22025,22350,993100,"2018-01-16","INTP"
22300,23000,22225,23000,1268800,"2018-01-17","INTP"
22900,23000,22500,23000,774400,"2018-01-18","INTP"
23000,23000,22575,22575,1381300,"2018-01-19","INTP"
22575,22675,21450,21450,2037900,"2018-01-22","INTP"
21600,21700,21250,21700,1232500,"2018-01-23","INTP"
21700,21925,21375,21375,1184900,"2018-01-24","INTP"
21475,21525,20875,21150,2135800,"2018-01-25","INTP"
21150,21700,20725,21700,2157700,"2018-01-26","INTP"
21700,21925,21375,21900,1230100,"2018-01-29","INTP"
21900,21900,21250,21500,933100,"2018-01-30","INTP"
21600,22175,21375,21800,1343300,"2018-01-31","INTP"
21925,22200,21825,21875,1026800,"2018-02-01","INTP"
22200,22200,21175,21175,1345400,"2018-02-02","INTP"
20700,20950,20375,20550,1282200,"2018-02-05","INTP"
20000,21000,19875,20175,1533800,"2018-02-06","INTP"
20725,20900,20525,20800,1395900,"2018-02-07","INTP"
20850,21150,20500,21150,603500,"2018-02-08","INTP"
20550,21800,20550,21800,1365100,"2018-02-09","INTP"
21400,21425,20975,20975,1193000,"2018-02-12","INTP"
20975,21250,20850,21100,1056400,"2018-02-13","INTP"
20850,21300,20600,21025,1866200,"2018-02-14","INTP"
21150,21225,20900,20900,1174200,"2018-02-15","INTP"
20900,20900,20900,20900,0,"2018-02-16","INTP"
21000,21775,20950,21600,1799600,"2018-02-19","INTP"
21700,21775,21200,21450,915800,"2018-02-20","INTP"
21450,21800,21375,21800,2649700,"2018-02-21","INTP"
21800,21800,21200,21300,1923300,"2018-02-22","INTP"
21300,22100,21300,21300,2513500,"2018-02-23","INTP"
21500,21625,20800,20800,732700,"2018-02-26","INTP"
20800,22725,20800,22725,1577300,"2018-02-27","INTP"
22000,22575,21700,21975,2405800,"2018-02-28","INTP"
21950,21975,21375,21600,1402100,"2018-03-01","INTP"
21500,21500,21100,21450,1095500,"2018-03-02","INTP"
21350,21450,20500,20700,1312000,"2018-03-05","INTP"
20700,20725,20025,20450,834200,"2018-03-06","INTP"
20475,20525,19850,19850,1295400,"2018-03-07","INTP"
20000,20475,19750,20075,1345600,"2018-03-08","INTP"
20350,20500,20075,20125,509600,"2018-03-09","INTP"
20300,20675,20150,20525,1578400,"2018-03-12","INTP"
20775,20800,20250,20400,1481700,"2018-03-13","INTP"
20500,20525,20300,20300,630700,"2018-03-14","INTP"
20300,20300,19500,20000,1017900,"2018-03-15","INTP"
20050,20100,19550,19550,4219600,"2018-03-16","INTP"
19550,19575,19200,19200,1052000,"2018-03-19","INTP"
19200,19200,18800,18950,1403300,"2018-03-20","INTP"
18950,19325,18725,18725,1592100,"2018-03-21","INTP"
18900,19125,17550,17625,3325400,"2018-03-22","INTP"
16950,17625,16925,17425,2545500,"2018-03-23","INTP"
17000,17325,17000,17150,3305400,"2018-03-26","INTP"
17500,17600,16625,17400,3297400,"2018-03-27","INTP"
17175,17175,16350,16475,2743600,"2018-03-28","INTP"
16475,16750,15850,16000,4227400,"2018-03-29","INTP"
16000,16000,16000,16000,0,"2018-03-30","INTP"
16250,16250,15850,16025,2607700,"2018-04-02","INTP"
16000,16200,15550,16200,4790600,"2018-04-03","INTP"
16300,17200,16275,16600,3430000,"2018-04-04","INTP"
17000,17250,16625,17150,1014900,"2018-04-05","INTP"
17300,17900,17250,17500,1640800,"2018-04-06","INTP"
17500,18900,17500,18850,3013900,"2018-04-09","INTP"
18850,19200,18200,18900,2770700,"2018-04-10","INTP"
18500,19850,18500,19850,2584200,"2018-04-11","INTP"
19700,19875,18775,18775,1683400,"2018-04-12","INTP"
18800,19000,18500,18875,1275800,"2018-04-13","INTP"
18875,18875,18875,18875,0,"2018-04-16","INTP"
18875,18875,18875,18875,0,"2018-04-17","INTP"
18800,18975,18400,18800,1313800,"2018-04-18","INTP"
18800,18800,18800,18800,0,"2018-04-19","INTP"
18800,18800,18800,18800,0,"2018-04-20","INTP"
18425,18650,18225,18650,752800,"2018-04-23","INTP"
18750,18750,18250,18300,1170100,"2018-04-24","INTP"
18300,18300,18300,18300,0,"2018-04-25","INTP"
18300,18300,18300,18300,0,"2018-04-26","INTP"
18300,18300,18300,18300,0,"2018-04-27","INTP"
17700,17925,17475,17725,1443900,"2018-04-30","INTP"
17725,17725,17725,17725,0,"2018-05-01","INTP"
17575,17575,17100,17325,2188400,"2018-05-02","INTP"
17000,17325,16875,17075,2503500,"2018-05-03","INTP"
17075,17250,16875,17000,1486700,"2018-05-04","INTP"
16975,17075,16425,17000,1412600,"2018-05-07","INTP"
16800,16800,16450,16700,1718000,"2018-05-08","INTP"
16200,17725,16025,17725,1780800,"2018-05-09","INTP"
17725,17725,17725,17725,0,"2018-05-10","INTP"
17500,18875,17425,18875,2143500,"2018-05-11","INTP"
18900,19600,18225,19600,1285500,"2018-05-14","INTP"
19600,19600,18800,18800,1683900,"2018-05-15","INTP"
18300,18900,17825,18500,1873300,"2018-05-16","INTP"
18525,18775,17100,17100,2799300,"2018-05-17","INTP"
17200,17450,16700,16700,1416100,"2018-05-18","INTP"
16700,17400,16500,17250,1259600,"2018-05-21","INTP"
17275,17350,16825,16925,1220000,"2018-05-22","INTP"
17200,17300,16700,16900,1794800,"2018-05-23","INTP"
16500,17925,16500,17750,1289000,"2018-05-24","INTP"
17900,18475,17750,18450,1362300,"2018-05-25","INTP"
18450,18500,18050,18475,1004700,"2018-05-28","INTP"
18475,18475,18475,18475,0,"2018-05-29","INTP"
18475,18600,17800,17975,2728000,"2018-05-30","INTP"
17500,18100,17200,17625,7670000,"2018-05-31","INTP"
17625,17625,17625,17625,0,"2018-06-01","INTP"
17425,17575,16825,17200,2623200,"2018-06-04","INTP"
17225,17800,17225,17650,1757000,"2018-06-05","INTP"
17775,17875,17100,17100,1177000,"2018-06-06","INTP"
17200,17425,16925,16925,1989700,"2018-06-07","INTP"
16900,17025,16025,16125,5566900,"2018-06-08","INTP"
16125,16125,16125,16125,0,"2018-06-11","INTP"
16125,16125,16125,16125,0,"2018-06-12","INTP"
16125,16125,16125,16125,0,"2018-06-13","INTP"
16125,16125,16125,16125,0,"2018-06-14","INTP"
16125,16125,16125,16125,0,"2018-06-15","INTP"
16125,16125,16125,16125,0,"2018-06-18","INTP"
16125,16125,16125,16125,0,"2018-06-19","INTP"
15700,16275,14825,15050,7281100,"2018-06-20","INTP"
14825,15075,14700,14700,2702600,"2018-06-21","INTP"
14700,14700,14150,14150,3309200,"2018-06-22","INTP"
14200,14650,14200,14350,3023400,"2018-06-25","INTP"
14650,14650,14200,14300,1816900,"2018-06-26","INTP"
14200,14250,13500,13575,4630500,"2018-06-27","INTP"
13550,13725,12875,12875,3164600,"2018-06-28","INTP"
12975,14000,12975,13650,3889200,"2018-06-29","INTP"
13750,13875,13450,13875,2073600,"2018-07-02","INTP"
13875,13875,12800,12900,2658000,"2018-07-03","INTP"
12850,13225,12500,13000,2147000,"2018-07-04","INTP"
13100,13875,12925,13800,2216600,"2018-07-05","INTP"
13600,14000,13600,13800,1458500,"2018-07-06","INTP"
13800,14100,13575,13900,1645700,"2018-07-09","INTP"
13800,14025,13800,13950,1437800,"2018-07-10","INTP"
13750,13875,13300,13500,1434700,"2018-07-11","INTP"
13325,13850,13325,13775,1965500,"2018-07-12","INTP"
13825,13900,13375,13675,1862700,"2018-07-13","INTP"
13675,13675,13200,13625,880900,"2018-07-16","INTP"
13600,13600,13300,13325,950100,"2018-07-17","INTP"
13450,13550,13400,13500,629000,"2018-07-18","INTP"
13500,13650,13425,13600,753800,"2018-07-19","INTP"
13650,13650,13425,13650,666500,"2018-07-20","INTP"
13500,13775,13500,13700,523000,"2018-07-23","INTP"
13850,14550,13775,14525,1772900,"2018-07-24","INTP"
14575,14950,14575,14900,1645800,"2018-07-25","INTP"
15000,15175,14725,14900,1601200,"2018-07-26","INTP"
14900,14900,14350,14600,784700,"2018-07-27","INTP"
14700,14900,14500,14900,1022600,"2018-07-30","INTP"
14400,14475,14100,14125,2009900,"2018-07-31","INTP"
14450,15000,14375,14900,2632400,"2018-08-01","INTP"
15000,15025,14425,14600,921200,"2018-08-02","INTP"
14600,14900,14600,14800,1909800,"2018-08-03","INTP"
14800,15375,14600,15200,2245300,"2018-08-06","INTP"
15275,15325,14800,15200,1337400,"2018-08-07","INTP"
15200,15575,14900,15000,1982100,"2018-08-08","INTP"
14900,14925,14550,14875,966700,"2018-08-09","INTP"
14875,14950,14550,14900,3381100,"2018-08-10","INTP"
14600,14800,13900,14200,1175900,"2018-08-13","INTP"
14000,14200,13500,13500,2026500,"2018-08-14","INTP"
13500,14000,13425,13825,1612400,"2018-08-15","INTP"
13550,14550,13550,14425,4161600,"2018-08-16","INTP"
14425,14425,14425,14425,0,"2018-08-17","INTP"
14500,16100,14450,15850,3668300,"2018-08-20","INTP"
15875,16075,15500,15800,2355900,"2018-08-21","INTP"
15800,15800,15800,15800,0,"2018-08-22","INTP"
16000,17000,15550,17000,3936300,"2018-08-23","INTP"
17000,17000,16375,16500,751100,"2018-08-24","INTP"
16500,17575,16500,17500,2554800,"2018-08-27","INTP"
17550,17850,17075,17150,1275200,"2018-08-28","INTP"
17150,17400,16925,17375,1652500,"2018-08-29","INTP"
17425,17675,17125,17375,1735200,"2018-08-30","INTP"
17300,17775,16900,17725,2781300,"2018-08-31","INTP"
17250,17575,16950,16950,1006700,"2018-09-03","INTP"
16900,17000,16525,16625,1210600,"2018-09-04","INTP"
16500,16500,15500,16325,2023100,"2018-09-05","INTP"
15600,16600,15600,16450,2348400,"2018-09-06","INTP"
16375,17875,16125,17600,1804700,"2018-09-07","INTP"
17875,17875,16825,17200,2735700,"2018-09-10","INTP"
17200,17200,17200,17200,0,"2018-09-11","INTP"
17025,17025,16600,16600,1644500,"2018-09-12","INTP"
16800,16975,16575,16950,1148500,"2018-09-13","INTP"
16950,17100,16875,17025,1754300,"2018-09-14","INTP"
17000,17000,16000,16000,704200,"2018-09-17","INTP"
16025,16500,16000,16400,1010000,"2018-09-18","INTP"
16475,16800,16450,16675,752800,"2018-09-19","INTP"
16800,16975,16475,16875,1289600,"2018-09-20","INTP"
16875,16950,16500,16900,2415400,"2018-09-21","INTP"
16900,16900,16450,16500,758500,"2018-09-24","INTP"
16325,16600,16200,16450,496500,"2018-09-25","INTP"
16625,17050,16575,17000,2530700,"2018-09-26","INTP"
17000,17850,17000,17850,2321500,"2018-09-27","INTP"
17875,18500,17475,18500,2685000,"2018-09-28","INTP"
18000,18225,17625,17625,376000,"2018-10-01","INTP"
17875,17900,16825,16825,848600,"2018-10-02","INTP"
16800,17100,16625,16625,1123700,"2018-10-03","INTP"
16500,16525,15650,15700,2017400,"2018-10-04","INTP"
15725,16050,15475,15850,1278300,"2018-10-05","INTP"
15875,16575,15850,16250,2432500,"2018-10-08","INTP"
16500,16750,16375,16750,1375500,"2018-10-09","INTP"
16950,17100,16775,16900,1008800,"2018-10-10","INTP"
16400,16850,16000,16475,2032100,"2018-10-11","INTP"
16400,16925,16400,16900,2160600,"2018-10-12","INTP"
16900,17350,16550,16925,991000,"2018-10-15","INTP"
16925,16925,16650,16900,662800,"2018-10-16","INTP"
17000,17000,16275,16875,2422100,"2018-10-17","INTP"
16900,16900,16550,16600,426300,"2018-10-18","INTP"
16400,16900,16225,16900,1401900,"2018-10-19","INTP"
16900,16900,16400,16600,1784300,"2018-10-22","INTP"
16400,16550,16350,16350,882800,"2018-10-23","INTP"
16350,16375,16025,16250,1222800,"2018-10-24","INTP"
15600,16775,15600,16775,1190100,"2018-10-25","INTP"
16800,16800,16275,16500,2263000,"2018-10-26","INTP"
16525,16700,16325,16450,409800,"2018-10-29","INTP"
16400,16650,16375,16600,2043300,"2018-10-30","INTP"
16600,17475,16600,17300,3913400,"2018-10-31","INTP"
17200,17200,16775,16875,2795200,"2018-11-01","INTP"
17125,17900,16850,17350,3740100,"2018-11-02","INTP"
17400,17850,17175,17475,1347200,"2018-11-05","INTP"
17800,17975,17725,17875,2830700,"2018-11-06","INTP"
17900,17950,17600,17700,1871100,"2018-11-07","INTP"
17800,18025,17400,17750,1572600,"2018-11-08","INTP"
17550,17725,17325,17650,1538500,"2018-11-09","INTP"
17325,17700,16600,16600,1888000,"2018-11-12","INTP"
16850,17925,16725,17650,2307100,"2018-11-13","INTP"
17825,18950,17700,18775,2124500,"2018-11-14","INTP"
18800,19900,18800,19650,2826600,"2018-11-15","INTP"
19625,20250,19000,20000,1890900,"2018-11-16","INTP"
20000,20100,19200,19625,1925800,"2018-11-19","INTP"
19625,19625,19625,19625,0,"2018-11-20","INTP"
19300,19950,19225,19950,2130100,"2018-11-21","INTP"
19500,20400,19500,20300,3006100,"2018-11-22","INTP"
20225,20600,19925,20325,1316900,"2018-11-23","INTP"
20000,21250,20000,20875,1693600,"2018-11-26","INTP"
21000,21000,20200,20650,1724000,"2018-11-27","INTP"
20650,20850,19500,19800,1833400,"2018-11-28","INTP"
20125,20200,19900,20100,2459600,"2018-11-29","INTP"
20100,20300,18850,19100,3990900,"2018-11-30","INTP"
19675,20400,19675,20000,2402700,"2018-12-03","INTP"
20200,20350,19675,19675,2302700,"2018-12-04","INTP"
19550,19900,19425,19850,2230600,"2018-12-05","INTP"
19975,20100,19850,20050,6088800,"2018-12-06","INTP"
20250,20775,20200,20700,1456500,"2018-12-07","INTP"
20675,20750,20325,20750,815000,"2018-12-10","INTP"
20700,20700,19675,19675,1018600,"2018-12-11","INTP"
19900,20000,19675,19750,1032700,"2018-12-12","INTP"
20000,20400,19600,19675,2017100,"2018-12-13","INTP"
19800,19800,19325,19575,1532400,"2018-12-14","INTP"
19500,19575,19325,19350,1209500,"2018-12-17","INTP"
19350,19650,19000,19025,1696400,"2018-12-18","INTP"
19150,19475,19150,19450,1778600,"2018-12-19","INTP"
19450,19600,19375,19450,875800,"2018-12-20","INTP"
19175,19400,18775,18825,3007000,"2018-12-21","INTP"
18825,18825,18825,18825,0,"2018-12-24","INTP"
18825,18825,18825,18825,0,"2018-12-25","INTP"
18800,18800,17925,18050,1155500,"2018-12-26","INTP"
18250,18650,18225,18500,1449100,"2018-12-27","INTP"
18500,18800,18400,18450,1892500,"2018-12-28","INTP"
18450,18450,18450,18450,0,"2018-12-31","INTP"
18450,18450,18450,18450,0,"2019-01-01","INTP"
18400,18450,17875,18100,777500,"2019-01-02","INTP"
18300,18600,18300,18550,1485500,"2019-01-03","INTP"
18575,18675,18200,18275,744900,"2019-01-04","INTP"
18500,18650,18025,18025,1396300,"2019-01-07","INTP"
18025,18275,17300,17400,2209100,"2019-01-08","INTP"
17525,17650,17125,17175,2537300,"2019-01-09","INTP"
17450,17500,17000,17150,3229200,"2019-01-10","INTP"
17425,18100,17400,18050,4151500,"2019-01-11","INTP"
18050,18250,17600,18000,1686300,"2019-01-14","INTP"
18125,18125,17675,18075,1739400,"2019-01-15","INTP"
18125,18125,17600,17800,2515300,"2019-01-16","INTP"
17900,18700,17800,18500,4686400,"2019-01-17","INTP"
18725,18825,18400,18800,2306900,"2019-01-18","INTP"
18800,19500,18800,18975,1304300,"2019-01-21","INTP"
19100,19975,18925,19975,1954900,"2019-01-22","INTP"
19725,19900,19425,19875,1332300,"2019-01-23","INTP"
20000,20000,19525,19900,989400,"2019-01-24","INTP"
20075,20175,20000,20100,1688100,"2019-01-25","INTP"
20100,20200,19625,19800,1404300,"2019-01-28","INTP"
19750,20175,19450,19975,1390900,"2019-01-29","INTP"
19975,19975,19025,19175,1877000,"2019-01-30","INTP"
19250,19450,19000,19225,2692000,"2019-01-31","INTP"
19400,19850,19225,19850,1038400,"2019-02-01","INTP"
19850,20200,19050,19050,766400,"2019-02-04","INTP"
19050,19050,19050,19050,0,"2019-02-05","INTP"
19300,19725,19200,19225,1989300,"2019-02-06","INTP"
19425,19475,19225,19400,418700,"2019-02-07","INTP"
19400,19400,18850,19000,894800,"2019-02-08","INTP"
19000,19225,18500,18700,595600,"2019-02-11","INTP"
18700,18950,18275,18700,1256800,"2019-02-12","INTP"
18950,19100,18650,18650,882800,"2019-02-13","INTP"
18650,18775,18000,18300,684600,"2019-02-14","INTP"
18500,18500,17975,17975,1073800,"2019-02-15","INTP"
18425,18500,18100,18375,929700,"2019-02-18","INTP"
18200,18500,18000,18000,1077900,"2019-02-19","INTP"
18250,19625,18250,19500,1940200,"2019-02-20","INTP"
19500,19900,19400,19900,915100,"2019-02-21","INTP"
19800,19800,19150,19275,1440400,"2019-02-22","INTP"
19275,19750,19275,19750,961900,"2019-02-25","INTP"
19750,20000,19350,19875,2175400,"2019-02-26","INTP"
19525,19650,19225,19225,1651600,"2019-02-27","INTP"
19150,19575,18700,19225,2116200,"2019-02-28","INTP"
19225,19275,18625,19175,1397100,"2019-03-01","INTP"
19425,19500,18875,18975,1225500,"2019-03-04","INTP"
19075,19200,18825,18825,706900,"2019-03-05","INTP"
19000,19950,19000,19925,1231900,"2019-03-06","INTP"
19925,19925,19925,19925,0,"2019-03-07","INTP"
19925,19925,19000,19400,1141400,"2019-03-08","INTP"
19375,19400,18900,19050,720000,"2019-03-11","INTP"
19000,19225,18500,18700,990000,"2019-03-12","INTP"
18600,19000,18600,18800,489000,"2019-03-13","INTP"
18650,18925,18500,18625,615600,"2019-03-14","INTP"
18625,19125,18625,19000,1238800,"2019-03-15","INTP"
18850,19200,18850,19200,1476400,"2019-03-18","INTP"
19600,19850,19425,19600,829300,"2019-03-19","INTP"
19500,19775,19425,19500,774400,"2019-03-20","INTP"
19700,21075,19650,20925,4206000,"2019-03-21","INTP"
21050,21250,20825,21000,1894000,"2019-03-22","INTP"
21025,21100,20575,20700,1638600,"2019-03-25","INTP"
20775,21700,20775,21325,1737600,"2019-03-26","INTP"
21525,22075,21000,21025,1326900,"2019-03-27","INTP"
21300,22400,21200,21475,1880600,"2019-03-28","INTP"
21900,21925,21050,21350,1128700,"2019-03-29","INTP"
22400,22425,21900,22300,2177600,"2019-04-01","INTP"
22500,22500,22175,22300,906100,"2019-04-02","INTP"
22300,22300,22300,22300,0,"2019-04-03","INTP"
22500,22525,22225,22450,661700,"2019-04-04","INTP"
22700,22700,22075,22200,223500,"2019-04-05","INTP"
22025,22225,21525,21800,441300,"2019-04-08","INTP"
22350,22500,22050,22325,587200,"2019-04-09","INTP"
22025,22475,22025,22225,477700,"2019-04-10","INTP"
22400,22400,22075,22150,473200,"2019-04-11","INTP"
21475,21800,20850,21175,1016300,"2019-04-12","INTP"
21125,21450,20500,20975,1145800,"2019-04-15","INTP"
21125,22200,21075,21500,1008300,"2019-04-16","INTP"
21500,21500,21500,21500,0,"2019-04-17","INTP"
22575,22600,21350,21850,2795700,"2019-04-18","INTP"
21850,21850,21850,21850,0,"2019-04-19","INTP"
21600,21900,21050,21250,1139200,"2019-04-22","INTP"
21050,21400,20875,21175,3522900,"2019-04-23","INTP"
21400,21400,21000,21225,1495900,"2019-04-24","INTP"
20850,21225,20300,21050,3097300,"2019-04-25","INTP"
21000,21500,20950,21375,1341200,"2019-04-26","INTP"
21375,21600,21050,21450,1301300,"2019-04-29","INTP"
21450,22250,21350,22000,2514000,"2019-04-30","INTP"
22000,22000,22000,22000,0,"2019-05-01","INTP"
21900,22000,20650,21150,3101300,"2019-05-02","INTP"
21150,21150,19850,20300,3462300,"2019-05-03","INTP"
19350,20600,19200,20300,2149400,"2019-05-06","INTP"
20300,20725,20300,20725,1951100,"2019-05-07","INTP"
20375,20800,19600,20800,2956500,"2019-05-08","INTP"
19850,20150,19400,19525,3418600,"2019-05-09","INTP"
19525,19700,18275,19450,3740000,"2019-05-10","INTP"
19300,19625,18900,19100,2861200,"2019-05-13","INTP"
18300,19800,18300,19575,2142300,"2019-05-14","INTP"
19625,19675,18850,19025,2207500,"2019-05-15","INTP"
18900,19375,18425,18675,1716500,"2019-05-16","INTP"
18800,18825,17800,17800,2763600,"2019-05-17","INTP"
18000,18500,17300,18075,2156600,"2019-05-20","INTP"
18100,19200,18100,18525,2277200,"2019-05-21","INTP"
18500,19150,18400,18600,896700,"2019-05-22","INTP"
18600,19550,18575,19325,1211300,"2019-05-23","INTP"
19525,19650,19200,19200,1453500,"2019-05-24","INTP"
19425,20050,19325,19975,2145400,"2019-05-27","INTP"
20225,20350,20000,20325,3881800,"2019-05-28","INTP"
20475,20525,19850,20250,1823000,"2019-05-29","INTP"
20250,20250,20250,20250,0,"2019-05-30","INTP"
19950,21200,19950,21200,4548900,"2019-05-31","INTP"
21200,21200,21200,21200,0,"2019-06-03","INTP"
21200,21200,21200,21200,0,"2019-06-04","INTP"
21200,21200,21200,21200,0,"2019-06-05","INTP"
21200,21200,21200,21200,0,"2019-06-06","INTP"
21200,21200,21200,21200,0,"2019-06-07","INTP"
21400,21500,20775,21000,3878500,"2019-06-10","INTP"
20800,21350,20175,20550,2197800,"2019-06-11","INTP"
20400,20650,20200,20650,1302800,"2019-06-12","INTP"
20700,20825,20350,20550,1706700,"2019-06-13","INTP"
20500,20700,20200,20500,1618800,"2019-06-14","INTP"
20775,20950,20325,20650,810500,"2019-06-17","INTP"
20650,20750,19800,19950,1254500,"2019-06-18","INTP"
NA,NA,NA,NA,NA,"2019-06-19","INTP"
20925,20950,19900,20075,2586000,"2019-06-20","INTP"
20075,20250,19700,20250,4552800,"2019-06-21","INTP"
20000,20175,19825,20000,901200,"2019-06-24","INTP"
20100,20175,19975,20100,1934000,"2019-06-25","INTP"
20100,20100,19850,19975,1367400,"2019-06-26","INTP"
19900,20450,19875,20450,1544800,"2019-06-27","INTP"
20425,20425,19850,20000,2059300,"2019-06-28","INTP"
20100,20850,20100,20675,2417000,"2019-07-01","INTP"
21000,21475,20775,21475,2443600,"2019-07-02","INTP"
21300,21775,20800,21450,1786200,"2019-07-03","INTP"
21575,21575,20825,21200,1070800,"2019-07-04","INTP"
21200,21250,20875,21000,1155100,"2019-07-05","INTP"
21000,21000,20550,20850,662600,"2019-07-08","INTP"
21000,21950,20500,21750,1607200,"2019-07-09","INTP"
21850,22000,21475,22000,1779100,"2019-07-10","INTP"
22200,22250,21775,22000,949500,"2019-07-11","INTP"
22000,22000,21500,21525,834500,"2019-07-12","INTP"
22025,22150,21425,21700,1222300,"2019-07-15","INTP"
21700,21850,21450,21500,491200,"2019-07-16","INTP"
21500,21500,21050,21250,1068800,"2019-07-17","INTP"
21250,22000,21250,21825,1065600,"2019-07-18","INTP"
22000,22275,21875,22175,2027800,"2019-07-19","INTP"
22200,22300,21725,22300,490100,"2019-07-22","INTP"
22350,22400,21950,22375,1320900,"2019-07-23","INTP"
22400,22425,22200,22300,4596700,"2019-07-24","INTP"
22200,22875,21875,22875,1269900,"2019-07-25","INTP"
22825,22825,21900,22150,3485400,"2019-07-26","INTP"
22175,22300,22050,22250,2427200,"2019-07-29","INTP"
22300,22475,22300,22425,1552900,"2019-07-30","INTP"
22475,22500,21300,22475,7097100,"2019-07-31","INTP"
22475,22500,22100,22400,4272000,"2019-08-01","INTP"
21800,22200,21800,21850,1560100,"2019-08-02","INTP"
21850,22400,21500,21575,2649100,"2019-08-05","INTP"
21050,21975,20775,21400,3262800,"2019-08-06","INTP"
21500,21975,21475,21825,1564200,"2019-08-07","INTP"
21825,21875,21575,21725,1734800,"2019-08-08","INTP"
21725,22000,21575,21800,1275400,"2019-08-09","INTP"
21800,22050,21725,21925,729700,"2019-08-12","INTP"
21725,21750,20325,21300,3175400,"2019-08-13","INTP"
21700,21925,21375,21850,1438000,"2019-08-14","INTP"
21375,22200,21225,21875,2883000,"2019-08-15","INTP"
21400,22375,21400,22075,1124700,"2019-08-16","INTP"
22400,22600,22075,22600,1599900,"2019-08-19","INTP"
22600,22650,22100,22550,1634400,"2019-08-20","INTP"
22150,22700,21650,21775,2478000,"2019-08-21","INTP"
21775,21775,21050,21250,1973800,"2019-08-22","INTP"
21475,21475,20850,21175,731900,"2019-08-23","INTP"
20600,20700,20300,20425,4421300,"2019-08-26","INTP"
20700,21300,20450,21150,3263400,"2019-08-27","INTP"
21200,21500,20600,21250,1180500,"2019-08-28","INTP"
21475,22150,21200,21775,1239300,"2019-08-29","INTP"
21950,22075,21475,21725,6453300,"2019-08-30","INTP"
21825,21825,21275,21400,643400,"2019-09-02","INTP"
21600,21600,21225,21225,1076700,"2019-09-03","INTP"
21225,21600,21075,21150,956100,"2019-09-04","INTP"
21600,22000,21425,21900,1490400,"2019-09-05","INTP"
22100,22300,21475,22000,1245000,"2019-09-06","INTP"
22000,22100,21525,21700,1182400,"2019-09-09","INTP"
21775,21900,21200,21350,3727800,"2019-09-10","INTP"
21150,21200,19975,20375,3382000,"2019-09-11","INTP"
20550,20625,19900,20325,1863100,"2019-09-12","INTP"
20400,20700,20150,20700,642900,"2019-09-13","INTP"
20500,21150,20500,21150,1496400,"2019-09-16","INTP"
21150,21150,20525,20850,1265900,"2019-09-17","INTP"
20975,20975,20250,20775,2115800,"2019-09-18","INTP"
20550,20900,20400,20900,955500,"2019-09-19","INTP"
21000,21000,20325,20575,11202500,"2019-09-20","INTP"
20575,20700,20400,20600,5767000,"2019-09-23","INTP"
20550,20575,19900,20025,2118300,"2019-09-24","INTP"
19750,19750,18575,19225,3350400,"2019-09-25","INTP"
19250,19450,18600,18925,2846300,"2019-09-26","INTP"
18875,19000,18500,18850,3164300,"2019-09-27","INTP"
18850,18900,18250,18725,2210500,"2019-09-30","INTP"
18525,18750,18425,18700,926200,"2019-10-01","INTP"
18425,18650,17700,17825,1254000,"2019-10-02","INTP"
17800,18600,17200,18200,3322200,"2019-10-03","INTP"
18450,19450,18000,19200,2061700,"2019-10-04","INTP"
19200,19200,18525,18550,1624600,"2019-10-07","INTP"
18800,18800,17800,18000,2757900,"2019-10-08","INTP"
18000,18275,17700,17925,1077000,"2019-10-09","INTP"
17950,18000,17725,17900,664500,"2019-10-10","INTP"
18100,18425,18025,18225,1976300,"2019-10-11","INTP"
18525,19000,18325,18950,1365500,"2019-10-14","INTP"
18975,19675,18975,19600,2651700,"2019-10-15","INTP"
19700,20425,19600,19875,4852700,"2019-10-16","INTP"
20050,20475,19650,20350,2840800,"2019-10-17","INTP"
20400,20400,19750,20125,5667700,"2019-10-18","INTP"
20275,20325,19700,20000,1891800,"2019-10-21","INTP"
19700,20075,19700,20000,1383700,"2019-10-22","INTP"
20000,20375,19750,20375,981800,"2019-10-23","INTP"
20075,20400,19975,20150,1776700,"2019-10-24","INTP"
20250,20250,19750,20150,1090600,"2019-10-25","INTP"
20150,20200,19825,19950,1923500,"2019-10-28","INTP"
19775,20275,19775,20200,1835000,"2019-10-29","INTP"
20700,20850,20250,20850,2833500,"2019-10-30","INTP"
20850,20850,19850,20000,2897000,"2019-10-31","INTP"
19600,21025,19550,20525,1860500,"2019-11-01","INTP"
20525,21000,19725,19725,995200,"2019-11-04","INTP"
19800,20200,19800,20050,1841000,"2019-11-05","INTP"
20500,20800,20050,20650,1903600,"2019-11-06","INTP"
20450,20900,20450,20900,867100,"2019-11-07","INTP"
20850,20900,20375,20550,840600,"2019-11-08","INTP"
20600,20700,20075,20325,1030500,"2019-11-11","INTP"
20325,20700,20325,20600,1620000,"2019-11-12","INTP"
20750,20750,20200,20200,831300,"2019-11-13","INTP"
20000,20150,19275,19675,1712100,"2019-11-14","INTP"
19525,19975,19400,19950,1146600,"2019-11-15","INTP"
19950,20100,19525,19675,936100,"2019-11-18","INTP"
19675,19975,19525,19975,1129100,"2019-11-19","INTP"
19875,19900,19700,19800,1282700,"2019-11-20","INTP"
19550,19725,19500,19675,1430400,"2019-11-21","INTP"
19500,19900,19500,19825,885700,"2019-11-22","INTP"
19825,20000,19500,20000,1015000,"2019-11-25","INTP"
20225,20225,19800,20000,4842900,"2019-11-26","INTP"
20500,20500,19675,19675,1091000,"2019-11-27","INTP"
19575,20200,19325,19325,2069800,"2019-11-28","INTP"
19325,19625,19225,19400,2111200,"2019-11-29","INTP"
19725,20200,19500,20175,840600,"2019-12-02","INTP"
20175,20500,19925,20500,645900,"2019-12-03","INTP"
20500,20650,20000,20275,1018900,"2019-12-04","INTP"
20575,20625,20250,20550,1056000,"2019-12-05","INTP"
20600,20800,20525,20700,904200,"2019-12-06","INTP"
20650,20875,20525,20550,1773600,"2019-12-09","INTP"
20250,20600,19925,20100,1718600,"2019-12-10","INTP"
20175,20200,19525,19525,2014500,"2019-12-11","INTP"
19525,19750,19400,19500,2210900,"2019-12-12","INTP"
19600,20000,19500,20000,1986400,"2019-12-13","INTP"
20000,20075,19725,19800,1529200,"2019-12-16","INTP"
19950,20025,19725,20025,2500300,"2019-12-17","INTP"
20000,20075,19800,20000,2290000,"2019-12-18","INTP"
20000,20000,19525,19775,1361400,"2019-12-19","INTP"
19925,20000,19575,20000,2382700,"2019-12-20","INTP"
20275,20300,19700,19775,1046600,"2019-12-23","INTP"
19775,19900,19600,19775,847600,"2019-12-26","INTP"
19800,20000,19625,19775,1064600,"2019-12-27","INTP"
19625,19900,19025,19025,2066000,"2019-12-30","INTP"
19350,19350,18300,18525,1451300,"2020-01-02","INTP"
18650,19000,18650,18875,1876600,"2020-01-03","INTP"
18875,19050,18550,18875,2604400,"2020-01-06","INTP"
19200,19200,18825,18900,2131000,"2020-01-07","INTP"
19025,19025,18200,18200,2673100,"2020-01-08","INTP"
18500,18700,18125,18500,2664500,"2020-01-09","INTP"
18500,18500,18050,18125,2624600,"2020-01-10","INTP"
18275,18425,18150,18400,2019100,"2020-01-13","INTP"
18600,18625,18400,18625,1887900,"2020-01-14","INTP"
18650,18725,18100,18575,2372200,"2020-01-15","INTP"
18575,18725,18250,18625,2662500,"2020-01-16","INTP"
18675,18775,18425,18750,2101400,"2020-01-17","INTP"
18750,18850,18300,18375,1989100,"2020-01-20","INTP"
18175,18625,18175,18500,506900,"2020-01-21","INTP"
18700,18800,18200,18350,860400,"2020-01-22","INTP"
18350,18650,18350,18575,1069500,"2020-01-23","INTP"
18625,18825,18600,18825,940900,"2020-01-24","INTP"
18600,18825,18300,18550,851500,"2020-01-27","INTP"
18500,18500,18100,18350,935900,"2020-01-28","INTP"
18500,18525,17700,17825,1169200,"2020-01-29","INTP"
17825,18000,17200,17225,1073800,"2020-01-30","INTP"
17450,17525,16475,16475,2606000,"2020-01-31","INTP"
16550,16925,16400,16875,2802500,"2020-02-03","INTP"
17050,17050,16775,16850,1903000,"2020-02-04","INTP"
16750,17875,16750,17875,2693600,"2020-02-05","INTP"
17975,17975,17100,17175,1220700,"2020-02-06","INTP"
17325,17450,17025,17025,1098000,"2020-02-07","INTP"
17025,17025,16725,16775,512800,"2020-02-10","INTP"
16925,16925,16500,16550,898900,"2020-02-11","INTP"
16575,16650,16000,16300,1188400,"2020-02-12","INTP"
16275,16275,15525,15725,1710700,"2020-02-13","INTP"
15500,16600,15250,16400,1862800,"2020-02-14","INTP"
16400,16975,16200,16800,819400,"2020-02-17","INTP"
16650,17450,16650,17250,1200600,"2020-02-18","INTP"
17600,17600,17250,17325,1018200,"2020-02-19","INTP"
17325,17600,17175,17300,807900,"2020-02-20","INTP"
17175,17175,16575,16575,2515700,"2020-02-21","INTP"
16025,16600,15825,15900,1768400,"2020-02-24","INTP"
15300,16000,15300,15700,1649500,"2020-02-25","INTP"
15475,15875,15075,15325,3438300,"2020-02-26","INTP"
15300,15700,15175,15250,1378400,"2020-02-27","INTP"
14575,15025,14550,14925,2534800,"2020-02-28","INTP"
14925,15525,14600,14600,1624800,"2020-03-02","INTP"
14750,15150,14050,14050,3981600,"2020-03-03","INTP"
14300,15700,14300,15525,3146000,"2020-03-04","INTP"
15525,15775,14875,15000,1676100,"2020-03-05","INTP"
14750,15350,14400,14950,1759400,"2020-03-06","INTP"
14350,14725,13450,13650,2725400,"2020-03-09","INTP"
13675,14275,13325,13800,3663600,"2020-03-10","INTP"
13900,14000,13300,13400,1359400,"2020-03-11","INTP"
12600,13275,12050,12050,2151700,"2020-03-12","INTP"
12050,12050,12050,12050,0,"2020-03-13","INTP"
12050,12050,12050,12050,0,"2020-03-16","INTP"
10500,10500,9775,9775,1687900,"2020-03-17","INTP"
9775,10150,9100,9950,5488700,"2020-03-18","INTP"
9800,9800,9275,9275,3017200,"2020-03-19","INTP"
9250,11125,8650,11125,3993600,"2020-03-20","INTP"
10950,11100,10350,10350,4550900,"2020-03-23","INTP"
10400,10850,9850,10350,3949600,"2020-03-24","INTP"
10525,12400,10250,12400,4419400,"2020-03-26","INTP"
12350,14875,12350,13350,5796500,"2020-03-27","INTP"
13300,13300,12425,12425,3864600,"2020-03-30","INTP"
12425,13000,12050,12500,3328400,"2020-03-31","INTP"
12500,12800,11900,12175,1884900,"2020-04-01","INTP"
11925,12150,11550,11825,3080600,"2020-04-02","INTP"
11950,12150,11575,11925,4005000,"2020-04-03","INTP"
12000,13100,12000,12950,3885500,"2020-04-06","INTP"
12950,13900,12200,12400,4128000,"2020-04-07","INTP"
12400,12400,11550,11550,2382700,"2020-04-08","INTP"
11700,11850,10775,11600,2092400,"2020-04-09","INTP"
11700,11700,11275,11425,658400,"2020-04-13","INTP"
11600,11700,11500,11625,2173500,"2020-04-14","INTP"
11650,11925,11525,11550,1220900,"2020-04-15","INTP"
11300,11525,10750,10750,3126600,"2020-04-16","INTP"
11200,11275,10425,10975,3537600,"2020-04-17","INTP"
11000,11600,10625,10950,4904600,"2020-04-20","INTP"
10900,11400,10350,10700,3697800,"2020-04-21","INTP"
10500,11750,10500,11400,5688700,"2020-04-22","INTP"
11400,11500,10975,10975,2813300,"2020-04-23","INTP"
11000,11150,10575,10575,2350900,"2020-04-24","INTP"
10575,10725,10200,10500,2780100,"2020-04-27","INTP"
10500,10850,10425,10550,2830400,"2020-04-28","INTP"
10500,11175,10500,11050,2809100,"2020-04-29","INTP"
11125,11850,11125,11650,3588900,"2020-04-30","INTP"
11425,11425,10850,10850,2190700,"2020-05-04","INTP"
11000,11100,10400,10775,2388600,"2020-05-05","INTP"
10800,10850,10600,10600,1562400,"2020-05-06","INTP"
10600,10875,10550,10600,2079900,"2020-05-08","INTP"
10800,11500,10750,11400,2673100,"2020-05-11","INTP"
11400,11550,11100,11550,3347500,"2020-05-12","INTP"
11575,11575,10750,10800,7118300,"2020-05-13","INTP"
10675,10925,10500,10800,4678700,"2020-05-14","INTP"
10800,10875,10575,10650,3006000,"2020-05-15","INTP"
10650,10800,10600,10800,3189600,"2020-05-18","INTP"
11025,11125,10625,10700,1734000,"2020-05-19","INTP"
10800,11000,10525,10775,1945000,"2020-05-20","INTP"
10900,11300,10725,11100,2689400,"2020-05-26","INTP"
11300,11425,11025,11350,2545800,"2020-05-27","INTP"
11400,12550,11400,12200,7094600,"2020-05-28","INTP"
12100,12500,11800,12100,30167800,"2020-05-29","INTP"
12325,14250,12325,13500,8246400,"2020-06-02","INTP"
13750,13975,12825,13400,3827200,"2020-06-03","INTP"
13450,13925,12775,12950,5472800,"2020-06-04","INTP"
12975,13300,12650,12900,4081200,"2020-06-05","INTP"
13125,13700,13125,13300,3734800,"2020-06-08","INTP"
13400,13650,12500,12625,5840100,"2020-06-09","INTP"
12400,12600,11800,11900,4972500,"2020-06-10","INTP"
11900,12400,11700,12225,3648200,"2020-06-11","INTP"
11875,12450,11625,12200,2186200,"2020-06-12","INTP"
12200,12500,11625,11700,2215300,"2020-06-15","INTP"
11850,12575,11850,12525,3010400,"2020-06-16","INTP"
12600,12600,12250,12450,1443100,"2020-06-17","INTP"
12450,12500,11650,11650,3921500,"2020-06-18","INTP"
12000,12375,11900,12250,4485000,"2020-06-19","INTP"
12250,12775,12250,12400,2477900,"2020-06-22","INTP"
12425,12450,12025,12075,2202300,"2020-06-23","INTP"
12125,12600,12100,12300,3626300,"2020-06-24","INTP"
12275,12275,11925,12100,2447200,"2020-06-25","INTP"
12225,12275,11950,12000,3259100,"2020-06-26","INTP"
12000,12100,11700,11775,2195000,"2020-06-29","INTP"
11850,12200,11700,11800,4244800,"2020-06-30","INTP"
11875,11950,11400,11500,3754900,"2020-07-01","INTP"
11500,11850,11500,11850,2077800,"2020-07-02","INTP"
11950,12225,11850,11850,5042100,"2020-07-03","INTP"
12125,12150,11900,11950,2408600,"2020-07-06","INTP"
11950,12000,11700,11700,3854800,"2020-07-07","INTP"
11875,11950,11800,11900,1932400,"2020-07-08","INTP"
12000,12075,11700,11725,3238600,"2020-07-09","INTP"
11825,11875,11600,11600,2279400,"2020-07-10","INTP"
11700,11800,11525,11625,2549100,"2020-07-13","INTP"
11675,11900,11650,11675,4166900,"2020-07-14","INTP"
11750,11925,11650,11700,4301200,"2020-07-15","INTP"
11750,12000,11700,11975,5694100,"2020-07-16","INTP"
12000,12275,12000,12175,6411700,"2020-07-17","INTP"
12200,12350,11975,12000,5559200,"2020-07-20","INTP"
12025,12500,12025,12300,6302300,"2020-07-21","INTP"
12350,12450,12175,12275,2935600,"2020-07-22","INTP"
12325,12425,12200,12400,2931200,"2020-07-23","INTP"
12400,12425,12175,12225,5844900,"2020-07-24","INTP"
12275,12350,12250,12300,1946500,"2020-07-27","INTP"
12350,12700,12250,12350,4850100,"2020-07-28","INTP"
12450,12600,12400,12400,6969200,"2020-07-29","INTP"
12500,12500,12350,12375,7584200,"2020-07-30","INTP"
12425,12475,11600,11900,6555900,"2020-08-03","INTP"
12000,12125,11850,11950,4379300,"2020-08-04","INTP"
11975,12450,11975,12325,5009200,"2020-08-05","INTP"
12350,12475,12275,12350,6260000,"2020-08-06","INTP"
12150,12150,11800,11875,6785300,"2020-08-07","INTP"
11875,11925,11700,11775,4121300,"2020-08-10","INTP"
11800,11875,11750,11800,4474400,"2020-08-11","INTP"
11800,11900,11725,11825,3636500,"2020-08-12","INTP"
11850,11975,11800,11825,2704300,"2020-08-13","INTP"
11825,11975,11825,11950,3710800,"2020-08-14","INTP"
11950,12050,11900,11975,3112500,"2020-08-18","INTP"
12000,12025,11775,11800,4155400,"2020-08-19","INTP"
11975,11975,11800,11850,2281900,"2020-08-24","INTP"
11850,12400,11850,12400,10341100,"2020-08-25","INTP"
12400,12475,12200,12275,3891400,"2020-08-26","INTP"
12275,12300,12100,12200,2764000,"2020-08-27","INTP"
12200,12375,12125,12250,2167200,"2020-08-28","INTP"
12250,12375,11800,11875,8185500,"2020-08-31","INTP"
11900,12200,11850,12200,2806700,"2020-09-01","INTP"
12350,12350,12075,12300,4222900,"2020-09-02","INTP"
12325,12325,11825,11825,5387400,"2020-09-03","INTP"
11825,11825,11525,11650,4459200,"2020-09-04","INTP"
11700,12025,11550,11975,2884700,"2020-09-07","INTP"
11850,12100,11850,12000,1975300,"2020-09-08","INTP"
11900,11975,11600,11650,3827100,"2020-09-09","INTP"
11100,11150,10850,10850,4896000,"2020-09-10","INTP"
10275,11000,10125,10600,12129800,"2020-09-11","INTP"
10950,11375,10850,11325,3873900,"2020-09-14","INTP"
11450,11575,11175,11400,3626700,"2020-09-15","INTP"
11550,11550,11275,11375,1963700,"2020-09-16","INTP"
11400,11400,10800,10925,2719800,"2020-09-17","INTP"
10925,11600,10850,11600,2358900,"2020-09-18","INTP"
11500,11500,10850,10850,2321900,"2020-09-21","INTP"
10625,10975,10600,10775,2043900,"2020-09-22","INTP"
10775,10975,10400,10525,2515000,"2020-09-23","INTP"
10400,10650,10250,10600,3108300,"2020-09-24","INTP"
10700,10900,10625,10900,1437800,"2020-09-25","INTP"
10900,11000,10525,10525,2280400,"2020-09-28","INTP"
10650,10775,10325,10425,1329500,"2020-09-29","INTP"
10475,10575,10350,10400,1086100,"2020-09-30","INTP"
10600,10800,10525,10775,1243000,"2020-10-01","INTP"
10775,10800,10500,10625,791200,"2020-10-02","INTP"
10625,10750,10550,10550,979000,"2020-10-05","INTP"
10700,10775,10525,10600,2164100,"2020-10-06","INTP"
10575,10825,10525,10825,1196500,"2020-10-07","INTP"
10850,10975,10750,10875,1478000,"2020-10-08","INTP"
10800,10950,10725,10775,1189100,"2020-10-09","INTP"
10875,10950,10825,10875,1760900,"2020-10-12","INTP"
10950,11225,10675,11175,2591300,"2020-10-13","INTP"
11200,11675,11025,11500,3435900,"2020-10-14","INTP"
11550,11850,11550,11650,3730500,"2020-10-15","INTP"
11725,11850,11375,11800,2279500,"2020-10-16","INTP"
11800,11950,11775,11900,1867600,"2020-10-19","INTP"
11850,12050,11800,12000,7283600,"2020-10-20","INTP"
12050,12250,11975,12125,4922200,"2020-10-21","INTP"
12100,12475,12000,12450,7650700,"2020-10-22","INTP"
12450,12500,12150,12400,2499000,"2020-10-23","INTP"
12400,12450,12150,12325,1687700,"2020-10-26","INTP"
12325,12325,12075,12225,2071000,"2020-10-27","INTP"
12000,12250,11950,12200,1707900,"2020-11-02","INTP"
12225,12275,12150,12275,1170300,"2020-11-03","INTP"
12300,12325,11850,12000,1787400,"2020-11-04","INTP"
12125,12500,12025,12500,2860300,"2020-11-05","INTP"
12525,13150,12300,13100,4311900,"2020-11-06","INTP"
13500,13500,13025,13175,1891200,"2020-11-09","INTP"
13700,14425,13650,14100,7350700,"2020-11-10","INTP"
14200,14975,13775,14675,4943100,"2020-11-11","INTP"
14650,14650,14125,14350,3799500,"2020-11-12","INTP"
14350,14400,14125,14400,1821600,"2020-11-13","INTP"
14400,14575,14025,14150,1556300,"2020-11-16","INTP"
14250,14300,13975,14150,3498500,"2020-11-17","INTP"
14175,14600,14075,14150,3271500,"2020-11-18","INTP"
14200,14275,14100,14100,1770900,"2020-11-19","INTP"
14400,14600,14250,14400,3786900,"2020-11-20","INTP"
14550,15475,14500,15475,10560700,"2020-11-23","INTP"
15475,15500,15025,15150,4000500,"2020-11-24","INTP"
15250,15250,14600,14700,4093000,"2020-11-25","INTP"
14850,14925,14300,14900,1938800,"2020-11-26","INTP"
15000,15050,14550,14725,4846500,"2020-11-27","INTP"
14725,14825,13800,14300,9380500,"2020-11-30","INTP"
14650,15025,14425,15025,5912900,"2020-12-01","INTP"
15150,15200,14700,14800,6103800,"2020-12-02","INTP"
14825,14900,14475,14550,6181300,"2020-12-03","INTP"
14650,14650,14200,14300,5212900,"2020-12-04","INTP"
14500,14975,14400,14875,5975100,"2020-12-07","INTP"
14850,14850,14350,14425,5304800,"2020-12-08","INTP"
14575,14850,14400,14525,6524900,"2020-12-10","INTP"
14525,14575,14400,14425,2987400,"2020-12-11","INTP"
14600,14700,14300,14525,4758600,"2020-12-14","INTP"
14525,14575,14150,14250,4032200,"2020-12-15","INTP"
14300,14850,14300,14850,6537200,"2020-12-16","INTP"
14975,15150,14800,15025,5443100,"2020-12-17","INTP"
15050,15100,14800,14825,4198900,"2020-12-18","INTP"
14900,14975,14525,14775,3411100,"2020-12-21","INTP"
14700,14775,14025,14050,4759100,"2020-12-22","INTP"
14100,14300,13200,14025,3267100,"2020-12-23","INTP"
14400,14575,13850,14500,3430500,"2020-12-28","INTP"
14500,14550,14150,14400,1989300,"2020-12-29","INTP"
14450,14500,14100,14475,3809800,"2020-12-30","INTP"
14475,14500,13900,14500,2042800,"2021-01-04","INTP"
14525,14525,14300,14450,1333100,"2021-01-05","INTP"
14450,14450,13950,14100,5348900,"2021-01-06","INTP"
14125,14550,14100,14500,6415800,"2021-01-07","INTP"
14700,14900,14650,14800,5644700,"2021-01-08","INTP"
14800,14825,14600,14650,8871100,"2021-01-11","INTP"
14650,14900,14500,14650,8397100,"2021-01-12","INTP"
14700,14850,14550,14750,3723800,"2021-01-13","INTP"
14800,15000,14650,14725,3445500,"2021-01-14","INTP"
14725,14850,14600,14850,2601900,"2021-01-15","INTP"
14900,15750,14850,15650,12468800,"2021-01-18","INTP"
15800,15975,14600,15650,5844100,"2021-01-19","INTP"
15650,15725,15200,15625,3600500,"2021-01-20","INTP"
15975,15975,15300,15325,1382200,"2021-01-21","INTP"
15250,15500,15000,15200,5925700,"2021-01-22","INTP"
15150,15450,14500,15200,5979700,"2021-01-25","INTP"
15450,15475,14875,15250,4387600,"2021-01-26","INTP"
15250,15250,14200,14275,7076100,"2021-01-27","INTP"
14000,14075,13300,13300,9804900,"2021-01-28","INTP"
13500,13950,12800,13375,6610800,"2021-01-29","INTP"
13350,14450,13300,14100,5010700,"2021-02-01","INTP"
14600,14600,13900,14475,6276700,"2021-02-02","INTP"
14300,14400,14050,14250,3709600,"2021-02-03","INTP"
14375,14375,13600,13650,2946600,"2021-02-04","INTP"
13850,13875,13675,13850,1821200,"2021-02-05","INTP"
13900,14100,13900,13975,2062800,"2021-02-08","INTP"
13975,14175,13725,13900,1417800,"2021-02-09","INTP"
13900,14050,13675,13975,2140700,"2021-02-10","INTP"
13800,13950,13675,13875,987900,"2021-02-11","INTP"
13975,14000,13750,13850,1305500,"2021-02-15","INTP"
13925,13950,13800,13850,427000,"2021-02-16","INTP"
13850,13875,13300,13425,2294200,"2021-02-17","INTP"
13600,13750,13475,13575,2291600,"2021-02-18","INTP"
13700,13750,13500,13725,1810800,"2021-02-19","INTP"
13725,13775,13350,13425,3189900,"2021-02-22","INTP"
13425,13450,13150,13275,3182100,"2021-02-23","INTP"
13275,13425,13025,13075,2385700,"2021-02-24","INTP"
13125,13375,13000,13050,2698600,"2021-02-25","INTP"
12900,13025,12300,12500,7773600,"2021-02-26","INTP"
12700,13125,12650,12900,3125500,"2021-03-01","INTP"
13150,13875,13125,13775,7516500,"2021-03-02","INTP"
13850,13875,13350,13400,2785800,"2021-03-03","INTP"
13375,13500,13250,13400,4396200,"2021-03-04","INTP"
13100,13350,13075,13275,2209700,"2021-03-05","INTP"
13300,13475,13050,13250,1092600,"2021-03-08","INTP"
13500,13500,13150,13275,3689400,"2021-03-09","INTP"
13475,13475,13225,13325,3334400,"2021-03-10","INTP"
13375,13400,13025,13100,3635900,"2021-03-12","INTP"
13125,13150,12550,12625,7379200,"2021-03-15","INTP"
12625,12800,12550,12650,7328700,"2021-03-16","INTP"
12650,12800,12600,12725,4708400,"2021-03-17","INTP"
12750,13050,12750,12925,3403100,"2021-03-18","INTP"
12925,13850,12925,13800,10476800,"2021-03-19","INTP"
13800,13800,13425,13600,1662900,"2021-03-22","INTP"
13400,13600,13175,13275,2130900,"2021-03-23","INTP"
13150,13250,12975,13000,1745400,"2021-03-24","INTP"
12975,13275,12825,13175,2542000,"2021-03-25","INTP"
13250,13275,12850,13075,2067200,"2021-03-26","INTP"
13075,13275,12950,13000,2638400,"2021-03-29","INTP"
12700,12950,12525,12600,3275300,"2021-03-30","INTP"
12525,12650,12050,12225,6779500,"2021-03-31","INTP"
12225,12875,12075,12500,2645100,"2021-04-01","INTP"
12500,12500,12200,12225,886400,"2021-04-05","INTP"
12225,12350,12075,12175,1663000,"2021-04-06","INTP"
12250,12400,12150,12400,2929500,"2021-04-07","INTP"
12425,12475,12125,12400,2723900,"2021-04-08","INTP"
12425,12675,12325,12450,2018100,"2021-04-09","INTP"
12475,12600,12100,12225,1856000,"2021-04-12","INTP"
12050,12375,11900,12225,4676100,"2021-04-13","INTP"
12300,12950,12225,12850,5133500,"2021-04-14","INTP"
12850,12925,12500,12925,1740700,"2021-04-15","INTP"
13000,13025,12525,13025,4381400,"2021-04-16","INTP"
13025,13050,12575,12600,2955100,"2021-04-19","INTP"
12575,12850,12500,12800,2349900,"2021-04-20","INTP"
12775,12900,12600,12675,2709300,"2021-04-21","INTP"
12775,12775,12550,12600,594700,"2021-04-22","INTP"
12625,13050,12575,12800,2648100,"2021-04-23","INTP"
12825,13025,12675,12675,934400,"2021-04-26","INTP"
12675,12825,12425,12500,2757400,"2021-04-27","INTP"
12525,12675,12475,12625,1467000,"2021-04-28","INTP"
12775,13225,12650,13125,2270000,"2021-04-29","INTP"
13125,13125,12700,12850,2218800,"2021-04-30","INTP"
12850,12875,12525,12550,854600,"2021-05-03","INTP"
12600,12625,12250,12375,3403900,"2021-05-04","INTP"
12350,12525,12300,12400,1189800,"2021-05-05","INTP"
12475,12550,12350,12475,3006600,"2021-05-06","INTP"
12400,12475,12250,12250,2751200,"2021-05-07","INTP"
12475,12525,12200,12450,1161900,"2021-05-10","INTP"
12400,12575,12300,12450,773900,"2021-05-11","INTP"
12525,12575,12300,12450,2387500,"2021-05-17","INTP"
12300,12400,12125,12250,1373700,"2021-05-18","INTP"
12275,12375,12025,12025,1288500,"2021-05-19","INTP"
12025,12125,11925,12025,1654600,"2021-05-20","INTP"
12050,12125,11650,11825,1247900,"2021-05-21","INTP"
11825,11900,11625,11700,820600,"2021-05-24","INTP"
11550,11800,11550,11700,1408000,"2021-05-25","INTP"
11700,11900,11450,11450,5017700,"2021-05-27","INTP"
11600,11975,11600,11925,2182500,"2021-05-28","INTP"
11950,12100,11825,12100,1751200,"2021-05-31","INTP"
12500,12500,12225,12350,2283500,"2021-06-02","INTP"
12250,12700,12250,12550,3147500,"2021-06-03","INTP"
12550,12550,12325,12375,1529000,"2021-06-04","INTP"
12650,12650,12150,12300,942600,"2021-06-07","INTP"
12150,12375,11900,11900,1461600,"2021-06-08","INTP"
11900,12050,11600,11675,2579600,"2021-06-09","INTP"
11675,11825,11600,11650,3024800,"2021-06-10","INTP"
11725,11850,11300,11375,6023500,"2021-06-11","INTP"
11450,11550,11350,11375,1590100,"2021-06-14","INTP"
11500,11500,11150,11175,3073300,"2021-06-15","INTP"
11250,11250,11125,11225,2306200,"2021-06-16","INTP"
11175,11175,11000,11025,2540400,"2021-06-17","INTP"
11025,11200,10800,11000,4799900,"2021-06-18","INTP"
10825,10950,10625,10825,3001400,"2021-06-21","INTP"
10900,11200,10800,10825,4291900,"2021-06-22","INTP"
11000,11075,10850,11000,1866600,"2021-06-23","INTP"
11200,11200,11000,11000,905300,"2021-06-24","INTP"
11100,11100,10825,10875,1946200,"2021-06-25","INTP"
10875,10900,10375,10450,3691200,"2021-06-28","INTP"
10500,10950,10425,10525,4356400,"2021-06-29","INTP"
10500,10725,10300,10300,3024200,"2021-06-30","INTP"
10300,10475,10200,10450,3168800,"2021-07-01","INTP"
10475,10575,10350,10500,2255100,"2021-07-02","INTP"
10500,10500,10175,10175,2509100,"2021-07-05","INTP"
10175,10700,10175,10600,2620400,"2021-07-06","INTP"
10600,10600,10225,10325,3218500,"2021-07-07","INTP"
10325,10600,10275,10375,2843600,"2021-07-08","INTP"
10500,10900,10450,10650,4222700,"2021-07-09","INTP"
10850,11100,10650,10675,4660800,"2021-07-12","INTP"
10775,10875,10500,10550,3138700,"2021-07-13","INTP"
10550,10600,10200,10375,1911600,"2021-07-14","INTP"
10425,10550,10325,10375,2994800,"2021-07-15","INTP"
10450,10850,10450,10700,4049100,"2021-07-16","INTP"
10300,10375,10100,10200,2770200,"2021-07-19","INTP"
10250,10575,10175,10500,3328800,"2021-07-21","INTP"
10500,10575,10375,10400,2173300,"2021-07-22","INTP"
10525,10525,10250,10275,1519600,"2021-07-23","INTP"
10375,10375,10125,10150,1770200,"2021-07-26","INTP"
10075,10200,9775,9900,6320000,"2021-07-27","INTP"
9900,9925,9525,9550,4098100,"2021-07-28","INTP"
9550,9575,9200,9200,7200600,"2021-07-29","INTP"
9250,9325,8800,8800,11340000,"2021-07-30","INTP"
8950,9300,8825,9225,6946500,"2021-08-02","INTP"
9225,9875,9200,9850,6730300,"2021-08-03","INTP"
9900,10225,9725,10000,4270700,"2021-08-04","INTP"
10000,10025,9700,9925,2794900,"2021-08-05","INTP"
9925,10400,9925,10150,5532000,"2021-08-06","INTP"
10200,10300,10000,10075,3508600,"2021-08-09","INTP"
10200,10250,9975,10150,1509600,"2021-08-10","INTP"
10250,10600,10100,10550,3629900,"2021-08-12","INTP"
10600,10700,10400,10650,2290200,"2021-08-13","INTP"
10700,10750,10450,10750,1965000,"2021-08-16","INTP"
10750,11250,10700,11200,6002200,"2021-08-18","INTP"
11200,11200,10800,11025,3515300,"2021-08-19","INTP"
10950,11150,10825,11100,3011000,"2021-08-20","INTP"
11125,11450,11100,11400,2563900,"2021-08-23","INTP"
11400,11450,10950,11050,2672100,"2021-08-24","INTP"
11100,11300,11050,11250,962000,"2021-08-25","INTP"
11250,11250,10925,10975,1594200,"2021-08-26","INTP"
10975,11300,10875,11100,2048700,"2021-08-27","INTP"
11225,11450,11075,11400,2326700,"2021-08-30","INTP"
11400,11425,11250,11250,2897200,"2021-08-31","INTP"
11250,11350,11100,11100,2071000,"2021-09-01","INTP"
11100,11200,11000,11125,692100,"2021-09-02","INTP"
11050,11275,11025,11100,1497500,"2021-09-03","INTP"
11100,11200,11000,11200,806700,"2021-09-06","INTP"
11225,11300,10850,10950,2088700,"2021-09-07","INTP"
10900,10925,10300,10350,4605400,"2021-09-08","INTP"
10350,10875,10300,10700,2748500,"2021-09-09","INTP"
10700,10750,10525,10750,1488200,"2021-09-10","INTP"
10650,10750,10450,10550,1171000,"2021-09-13","INTP"
10550,10750,10475,10700,1826200,"2021-09-14","INTP"
10650,10800,10575,10625,1299400,"2021-09-15","INTP"
10775,10775,10425,10525,2340900,"2021-09-16","INTP"
10500,10500,10300,10400,2354000,"2021-09-17","INTP"
10400,10450,10200,10300,886400,"2021-09-20","INTP"
10300,10700,10225,10600,2518400,"2021-09-21","INTP"
10700,10950,10500,10650,2900500,"2021-09-22","INTP"
10750,10750,10525,10525,962000,"2021-09-23","INTP"
10525,10675,10500,10500,1658300,"2021-09-24","INTP"
10500,10600,10425,10575,1105900,"2021-09-27","INTP"
10575,10575,10400,10475,1282000,"2021-09-28","INTP"
10450,10725,10325,10700,2433300,"2021-09-29","INTP"
10750,10800,10350,10500,3350700,"2021-09-30","INTP"
10425,10500,9900,9950,7477300,"2021-10-01","INTP"
9950,10325,9950,10075,6375300,"2021-10-04","INTP"
10075,10075,9900,9900,4619900,"2021-10-05","INTP"
9900,10075,9900,9900,6815400,"2021-10-06","INTP"
9925,10200,9925,10175,8232400,"2021-10-07","INTP"
10175,10375,10150,10175,6654900,"2021-10-08","INTP"
10300,10350,9950,10025,4895700,"2021-10-11","INTP"
10025,10425,10025,10300,5313600,"2021-10-12","INTP"
10425,10975,10350,10925,7033000,"2021-10-13","INTP"
11000,11650,11000,11500,10168600,"2021-10-14","INTP"
11525,11725,11100,11350,5999300,"2021-10-15","INTP"
11400,11650,11400,11475,3952800,"2021-10-18","INTP"
11525,11575,11350,11525,3110900,"2021-10-19","INTP"
11600,11625,11150,11400,4933500,"2021-10-21","INTP"
11400,11475,11225,11425,3470300,"2021-10-22","INTP"
11450,11475,11200,11200,2644600,"2021-10-25","INTP"
11200,11350,11025,11125,2677500,"2021-10-26","INTP"
11125,11600,11125,11375,4454400,"2021-10-27","INTP"
11425,11850,11425,11625,9183800,"2021-10-28","INTP"
11750,11975,11475,11825,8015100,"2021-10-29","INTP"
11950,12025,11825,11950,3192200,"2021-11-01","INTP"
11950,12000,11750,11850,3162400,"2021-11-02","INTP"
11900,12125,11875,12100,5407700,"2021-11-03","INTP"
12475,12950,12325,12750,9469800,"2021-11-04","INTP"
12750,12850,12325,12700,2185700,"2021-11-05","INTP"
12500,12625,12325,12375,2650900,"2021-11-08","INTP"
12375,12675,12225,12675,1553900,"2021-11-09","INTP"
12625,12625,12300,12550,1891600,"2021-11-10","INTP"
12550,12550,12300,12375,2067500,"2021-11-11","INTP"
12450,12450,12350,12450,1206300,"2021-11-12","INTP"
12450,12500,11950,12100,3199200,"2021-11-15","INTP"
12125,12250,11950,12200,2021500,"2021-11-16","INTP"
12200,12225,11850,11875,2613900,"2021-11-17","INTP"
11850,12050,11675,11825,2962100,"2021-11-18","INTP"
11700,11800,11550,11625,4302900,"2021-11-19","INTP"
11625,11800,11550,11650,1948200,"2021-11-22","INTP"
11650,11675,11325,11375,3153600,"2021-11-23","INTP"
11300,11475,11225,11350,3599700,"2021-11-24","INTP"
11325,11400,11025,11050,5001100,"2021-11-25","INTP"
10975,11000,10400,10600,9966000,"2021-11-26","INTP"
10600,10675,10350,10525,6436500,"2021-11-29","INTP"
10600,10925,10500,10575,10219500,"2021-11-30","INTP"
10525,10800,10450,10800,8298700,"2021-12-01","INTP"
10725,10925,10525,10750,4076800,"2021-12-02","INTP"
10800,11275,10725,11075,9486200,"2021-12-03","INTP"
11300,12250,11300,12100,17156200,"2021-12-06","INTP"
12150,12275,11825,12150,6372100,"2021-12-07","INTP"
12150,12500,11975,12275,4879400,"2021-12-08","INTP"
12275,12375,12000,12000,3618700,"2021-12-09","INTP"
11900,12100,11625,12000,4185300,"2021-12-10","INTP"
12100,12250,11900,11900,3317900,"2021-12-13","INTP"
11900,12100,11800,11925,2137000,"2021-12-14","INTP"
11925,12250,11825,12050,2829900,"2021-12-15","INTP"
12250,12250,11700,11700,3416000,"2021-12-16","INTP"
11700,12075,11400,11400,13645000,"2021-12-17","INTP"
11425,11575,11250,11425,3323700,"2021-12-20","INTP"
11375,11775,11350,11650,2388500,"2021-12-21","INTP"
11700,11775,11450,11600,1986800,"2021-12-22","INTP"
11550,11675,11450,11675,1349900,"2021-12-23","INTP"
11675,11675,11525,11625,483100,"2021-12-24","INTP"
11625,11900,11550,11825,902700,"2021-12-27","INTP"
11900,11900,11500,11600,1198000,"2021-12-28","INTP"
11625,11675,11375,11625,1497100,"2021-12-29","INTP"
11625,12100,11550,12100,3760200,"2021-12-30","INTP"
12000,12050,11650,11700,2249300,"2022-01-03","INTP"
11700,11850,11450,11475,2037300,"2022-01-04","INTP"
11475,11575,11275,11300,2393700,"2022-01-05","INTP"
11275,11300,10975,11150,3765100,"2022-01-06","INTP"
11150,11200,10950,10950,4401100,"2022-01-07","INTP"
10950,11100,10925,10925,2271000,"2022-01-10","INTP"
10950,11050,10825,10925,3086100,"2022-01-11","INTP"
10950,11050,10850,11000,2685500,"2022-01-12","INTP"
11000,11100,10975,11075,1650300,"2022-01-13","INTP"
11075,11075,10975,11075,2981900,"2022-01-14","INTP"
11075,11075,10825,10875,2977700,"2022-01-17","INTP"
10875,11000,10700,10875,3125800,"2022-01-18","INTP"
10875,11000,10650,10675,3997100,"2022-01-19","INTP"
10675,10900,10600,10750,3238800,"2022-01-20","INTP"
10625,10850,10625,10775,3043100,"2022-01-21","INTP"
10750,11125,10750,11125,2363600,"2022-01-24","INTP"
11000,11025,10800,10950,1615700,"2022-01-25","INTP"
10950,11050,10850,11050,1330800,"2022-01-26","INTP"
11050,11050,10850,10900,1426100,"2022-01-27","INTP"
10825,11025,10750,10950,1100100,"2022-01-28","INTP"
10975,11025,10800,10950,1553900,"2022-01-31","INTP"
10950,11100,10925,11000,965700,"2022-02-02","INTP"
11000,11025,10725,10900,1295600,"2022-02-03","INTP"
10900,11200,10825,10875,2377000,"2022-02-04","INTP"
10900,11175,10850,11175,1420200,"2022-02-07","INTP"
11175,11225,10825,10850,4034000,"2022-02-08","INTP"
11000,11000,10800,10875,3124200,"2022-02-09","INTP"
10875,11100,10850,10850,1839200,"2022-02-10","INTP"
10850,10950,10750,10925,1391100,"2022-02-11","INTP"
10875,10900,10650,10775,4753500,"2022-02-14","INTP"
10775,10900,10750,10875,1507700,"2022-02-15","INTP"
10825,11050,10825,10975,2358300,"2022-02-16","INTP"
10975,11200,10925,11125,2637000,"2022-02-17","INTP"
11100,11150,10925,10925,1935500,"2022-02-18","INTP"
10925,11200,10900,11200,2829200,"2022-02-21","INTP"
11200,11200,10925,11150,3632000,"2022-02-22","INTP"
11125,11125,10950,11000,2386500,"2022-02-23","INTP"
10950,11075,10425,10475,7806300,"2022-02-24","INTP"
10500,11175,10500,10950,7715500,"2022-02-25","INTP"
11175,11400,10500,10525,8870100,"2022-03-01","INTP"
10525,10575,10200,10200,11001000,"2022-03-02","INTP"
10100,10275,10000,10200,13771300,"2022-03-04","INTP"
10150,10375,10000,10200,8489700,"2022-03-07","INTP"
10200,10225,10000,10000,5886000,"2022-03-08","INTP"
10000,10150,9925,10050,2976100,"2022-03-09","INTP"
10200,10725,10150,10700,6188900,"2022-03-10","INTP"
10700,10700,10500,10675,1457200,"2022-03-11","INTP"
10650,10775,10525,10675,1817400,"2022-03-14","INTP"
10675,10800,10575,10650,3157600,"2022-03-15","INTP"
10650,10750,10550,10675,2330600,"2022-03-16","INTP"
10675,10900,10675,10800,3006200,"2022-03-17","INTP"
10850,10975,10525,10975,2411300,"2022-03-18","INTP"
10875,10875,10500,10625,2545000,"2022-03-21","INTP"
10625,10850,10625,10850,3330800,"2022-03-22","INTP"
10825,10900,10750,10900,1571500,"2022-03-23","INTP"
10750,10975,10725,10975,1898300,"2022-03-24","INTP"
10925,10975,10625,10975,3242600,"2022-03-25","INTP"
10925,11050,10750,10875,3387000,"2022-03-28","INTP"
10950,10950,10750,10750,1478100,"2022-03-29","INTP"
10850,10975,10775,10925,2227900,"2022-03-30","INTP"
10950,10950,10700,10775,3451500,"2022-03-31","INTP"
10825,10825,10625,10725,1114000,"2022-04-01","INTP"
10750,10875,10575,10875,1533900,"2022-04-04","INTP"
10825,10875,10650,10850,917100,"2022-04-05","INTP"
10700,10800,10500,10500,3705600,"2022-04-06","INTP"
10525,10675,10400,10450,1786600,"2022-04-07","INTP"
10450,10575,10400,10450,1546000,"2022-04-08","INTP"
10400,10450,10125,10125,2974600,"2022-04-11","INTP"
10125,10250,9975,10225,4052900,"2022-04-12","INTP"
10200,10200,9975,10175,4720800,"2022-04-13","INTP"
10075,10175,10000,10050,3859700,"2022-04-14","INTP"
10075,10250,10000,10025,3128500,"2022-04-18","INTP"
10025,10350,10025,10275,2717500,"2022-04-19","INTP"
10300,10375,10125,10225,2784400,"2022-04-20","INTP"
10225,10350,10100,10150,2865500,"2022-04-21","INTP"
10150,10175,10025,10150,3675400,"2022-04-22","INTP"
10100,10275,10025,10125,1894400,"2022-04-25","INTP"
10125,10575,10125,10475,4478100,"2022-04-26","INTP"
10475,10550,10325,10425,1659100,"2022-04-27","INTP"
10500,10675,10400,10475,3044900,"2022-04-28","INTP"
10450,10450,9850,10000,7586100,"2022-05-09","INTP"
10000,10150,9800,10025,8059600,"2022-05-10","INTP"
10075,10600,10075,10500,5489100,"2022-05-11","INTP"
10450,10450,10100,10150,4115800,"2022-05-12","INTP"
9450,9800,9450,9650,20270500,"2022-05-13","INTP"
9650,9750,9375,9600,17420300,"2022-05-17","INTP"
9650,9900,9500,9900,4336200,"2022-05-18","INTP"
9800,9825,9550,9825,2592900,"2022-05-19","INTP"
9825,10000,9775,9900,3606000,"2022-05-20","INTP"
10000,10150,9950,10075,3042200,"2022-05-23","INTP"
10150,10275,10100,10200,7329500,"2022-05-24","INTP"
10200,10225,10050,10200,4765400,"2022-05-25","INTP"
10275,10575,10275,10350,6762300,"2022-05-27","INTP"
10350,10575,10200,10225,10664700,"2022-05-30","INTP"
10225,10300,9725,9725,127108100,"2022-05-31","INTP"
9800,9925,9675,9850,28375200,"2022-06-02","INTP"
9975,9975,9750,9800,10301900,"2022-06-03","INTP"
9825,9950,9775,9900,14423200,"2022-06-06","INTP"
9500,9650,9425,9550,9154100,"2022-06-07","INTP"
9550,9725,9475,9650,6595300,"2022-06-08","INTP"
9675,9700,9500,9500,6586300,"2022-06-09","INTP"
9500,9525,9350,9400,4572200,"2022-06-10","INTP"
9350,9350,9025,9150,6727400,"2022-06-13","INTP"
9125,9275,9075,9225,2534000,"2022-06-14","INTP"
9225,9300,9100,9100,2517400,"2022-06-15","INTP"
9150,9300,9150,9200,3341000,"2022-06-16","INTP"
9100,9250,9050,9250,5089600,"2022-06-17","INTP"
9250,9275,9075,9200,6446000,"2022-06-20","INTP"
9225,9400,9200,9400,2825800,"2022-06-21","INTP"
9350,9425,9275,9275,1596400,"2022-06-22","INTP"
9275,9500,9200,9500,3098700,"2022-06-23","INTP"
9500,9825,9450,9775,10502200,"2022-06-24","INTP"
9775,9800,9525,9750,5489100,"2022-06-27","INTP"
9725,9725,9450,9625,2339300,"2022-06-28","INTP"
9550,9675,9425,9500,4066400,"2022-06-29","INTP"
9600,9700,9300,9475,5478500,"2022-06-30","INTP"
9475,9500,9250,9400,3650400,"2022-07-01","INTP"
9400,9425,9125,9200,3831400,"2022-07-04","INTP"
9250,9325,9175,9225,3088700,"2022-07-05","INTP"
9225,9325,9025,9325,4673300,"2022-07-06","INTP"
9325,9325,9100,9125,1850400,"2022-07-07","INTP"
9200,9250,9050,9175,3284300,"2022-07-08","INTP"
9075,9125,9025,9125,3813700,"2022-07-11","INTP"
9125,9125,9000,9075,3267100,"2022-07-12","INTP"
9075,9100,9000,9025,4605600,"2022-07-13","INTP"
9000,9075,8975,9050,2205700,"2022-07-14","INTP"
9050,9350,9025,9125,3406400,"2022-07-15","INTP"
9250,9300,9200,9275,976500,"2022-07-18","INTP"
9275,9375,9175,9375,1867700,"2022-07-19","INTP"
9350,9375,9300,9325,1288700,"2022-07-20","INTP"
9375,9400,9325,9400,782700,"2022-07-21","INTP"
9375,9525,9325,9450,1077500,"2022-07-22","INTP"
9325,9425,9225,9275,1375400,"2022-07-25","INTP"
9275,9300,9150,9200,1396900,"2022-07-26","INTP"
9200,9225,9100,9200,1023900,"2022-07-27","INTP"
9225,9275,9175,9200,1160300,"2022-07-28","INTP"
9225,9325,9150,9300,1630600,"2022-07-29","INTP"
9300,9325,9100,9125,1635300,"2022-08-01","INTP"
9125,9225,9125,9150,920700,"2022-08-02","INTP"
9200,9275,9075,9100,2293600,"2022-08-03","INTP"
9175,9650,9175,9625,6993400,"2022-08-04","INTP"
9750,9800,9525,9700,4035400,"2022-08-05","INTP"
9700,9850,9700,9750,3702000,"2022-08-08","INTP"
9775,9875,9650,9650,3020700,"2022-08-09","INTP"
9650,9725,9450,9725,1730000,"2022-08-10","INTP"
9725,9775,9675,9675,1591200,"2022-08-11","INTP"
9700,9825,9525,9750,3167900,"2022-08-12","INTP"
9750,9750,9550,9550,1451500,"2022-08-15","INTP"
9575,9600,9450,9500,2063600,"2022-08-16","INTP"
9500,9525,9300,9300,2207500,"2022-08-18","INTP"
9225,9250,9150,9200,3154400,"2022-08-19","INTP"
9200,9300,9150,9225,4176200,"2022-08-22","INTP"
9275,9450,9225,9275,4323200,"2022-08-23","INTP"
9275,9525,9275,9500,5760100,"2022-08-24","INTP"
9500,9525,9300,9350,3582900,"2022-08-25","INTP"
9350,9375,9300,9300,2149200,"2022-08-26","INTP"
9200,9325,9200,9325,2124700,"2022-08-29","INTP"
9300,9425,9275,9300,1482800,"2022-08-30","INTP"
9300,9450,9250,9450,1749200,"2022-08-31","INTP"
9450,9450,9275,9300,1482400,"2022-09-01","INTP"
9300,9475,9300,9475,1688700,"2022-09-02","INTP"
9450,9475,9325,9450,5425200,"2022-09-05","INTP"
9450,9475,9325,9450,2260600,"2022-09-06","INTP"
9450,9650,9400,9550,3873500,"2022-09-07","INTP"
9650,9650,9550,9575,3594900,"2022-09-08","INTP"
9600,9700,9575,9625,2283900,"2022-09-09","INTP"
9650,9650,9450,9525,1742500,"2022-09-12","INTP"
9525,9675,9475,9650,2294200,"2022-09-13","INTP"
9550,9675,9525,9675,2164200,"2022-09-14","INTP"
9675,9750,9550,9600,2345400,"2022-09-15","INTP"
9625,9925,9575,9925,4823200,"2022-09-16","INTP"
9925,9950,9750,9925,2867000,"2022-09-19","INTP"
9975,10225,9850,10100,8423200,"2022-09-20","INTP"
10175,10200,10000,10150,5081500,"2022-09-21","INTP"
10050,10075,9900,10075,3171100,"2022-09-22","INTP"
10075,10225,9950,10125,4687500,"2022-09-23","INTP"
10100,10175,9900,10025,1652400,"2022-09-26","INTP"
10025,10025,9800,9875,1791400,"2022-09-27","INTP"
9875,9925,9650,9825,1532100,"2022-09-28","INTP"
9825,9875,9650,9725,1594200,"2022-09-29","INTP"
9700,9700,9475,9500,2658600,"2022-09-30","INTP"
9500,9525,9375,9400,1835800,"2022-10-03","INTP"
9500,9500,9300,9300,4394000,"2022-10-04","INTP"
9375,9375,9225,9250,2432600,"2022-10-05","INTP"
9250,9300,9125,9125,3690200,"2022-10-06","INTP"
9150,9175,9100,9125,4496900,"2022-10-07","INTP"
9125,9175,9075,9100,3412400,"2022-10-10","INTP"
9150,9375,9075,9350,3922000,"2022-10-11","INTP"
9400,9400,9125,9200,2226400,"2022-10-12","INTP"
9200,9225,9100,9150,1059000,"2022-10-13","INTP"
9200,9275,9050,9050,1617600,"2022-10-14","INTP"
9050,9150,9000,9150,1655700,"2022-10-17","INTP"
9200,9275,9100,9250,1890600,"2022-10-18","INTP"
9250,9500,9175,9425,4889300,"2022-10-19","INTP"
9400,9525,9200,9200,7319900,"2022-10-20","INTP"
9275,9325,9225,9250,2732100,"2022-10-21","INTP"
9275,9425,9250,9275,3661300,"2022-10-24","INTP"
9275,9275,9100,9125,3028800,"2022-10-25","INTP"
9125,9250,9125,9250,1524200,"2022-10-26","INTP"
9250,9300,9200,9200,1403800,"2022-10-27","INTP"
9200,9275,9125,9275,1821500,"2022-10-28","INTP"
9275,9325,9200,9275,3260100,"2022-10-31","INTP"
9425,10250,9425,10200,23452900,"2022-11-01","INTP"
10200,10200,10000,10100,4684400,"2022-11-02","INTP"
10025,10175,9950,10100,5994500,"2022-11-03","INTP"
10075,10600,10025,10475,13311400,"2022-11-04","INTP"
10475,10650,10225,10525,7410000,"2022-11-07","INTP"
10650,10700,10250,10250,4252600,"2022-11-08","INTP"
10225,10450,10050,10175,7629700,"2022-11-09","INTP"
10175,10475,10100,10475,5997800,"2022-11-10","INTP"
10500,10575,10225,10250,2208100,"2022-11-11","INTP"
10250,10300,10150,10300,1419800,"2022-11-14","INTP"
10250,10250,10050,10100,2595000,"2022-11-15","INTP"
10100,10125,9700,9825,4118900,"2022-11-16","INTP"
9750,9825,9525,9625,3082600,"2022-11-17","INTP"
9625,9900,9600,9900,3251700,"2022-11-18","INTP"
9925,9950,9700,9750,1190500,"2022-11-21","INTP"
9750,9800,9625,9625,889900,"2022-11-22","INTP"
9650,9775,9650,9675,979300,"2022-11-23","INTP"
9675,9900,9600,9750,1868500,"2022-11-24","INTP"
9750,9925,9700,9900,2177500,"2022-11-25","INTP"
9900,9975,9825,9925,1828900,"2022-11-28","INTP"
9925,9950,9825,9850,1654000,"2022-11-29","INTP"
9775,10050,9775,9950,5187400,"2022-11-30","INTP"
9875,10025,9850,10000,3197400,"2022-12-01","INTP"
10050,10100,9850,10000,2675500,"2022-12-02","INTP"
10000,10000,9850,9925,1509100,"2022-12-05","INTP"
9925,9975,9725,9975,2110700,"2022-12-06","INTP"
9950,9950,9750,9950,2432900,"2022-12-07","INTP"
9950,9950,9500,9900,2820000,"2022-12-08","INTP"
9900,9975,9825,9925,2155300,"2022-12-09","INTP"
9925,10100,9850,10000,3288800,"2022-12-12","INTP"
10075,10075,9875,10000,2078700,"2022-12-13","INTP"
10000,10050,9925,9975,1405600,"2022-12-14","INTP"
9975,9975,9825,9850,874800,"2022-12-15","INTP"
9800,9950,9775,9950,1019300,"2022-12-16","INTP"
9950,9950,9775,9875,1099200,"2022-12-19","INTP"
9875,9925,9800,9850,1052400,"2022-12-20","INTP"
9850,9925,9750,9850,557800,"2022-12-21","INTP"
9850,9850,9625,9650,1281200,"2022-12-22","INTP"
9650,9750,9625,9750,783600,"2022-12-23","INTP"
9725,9875,9650,9825,450300,"2022-12-26","INTP"
9800,10100,9800,10075,1871400,"2022-12-27","INTP"
10025,10050,9900,10025,1369700,"2022-12-28","INTP"
10000,10025,9900,9925,720900,"2022-12-29","INTP"
10000,10000,9875,9900,1114400,"2022-12-30","INTP"
9900,9950,9800,9950,268700,"2023-01-02","INTP"
9950,9950,9825,9850,958000,"2023-01-03","INTP"
9850,9925,9675,9775,3837100,"2023-01-04","INTP"
9775,9825,9550,9625,3648800,"2023-01-05","INTP"
9575,10150,9550,10050,5144900,"2023-01-06","INTP"
10125,10275,10000,10275,2257200,"2023-01-09","INTP"
10125,10175,10000,10050,1420700,"2023-01-10","INTP"
10100,10275,9975,10175,4578700,"2023-01-11","INTP"
10275,10450,10175,10300,7565700,"2023-01-12","INTP"
10300,10425,10200,10275,1821000,"2023-01-13","INTP"
10300,10425,10250,10250,2676500,"2023-01-16","INTP"
10250,10275,9800,9975,5632300,"2023-01-17","INTP"
9975,9975,9750,9825,2109600,"2023-01-18","INTP"
9750,10075,9725,10000,2532100,"2023-01-19","INTP"
9975,9975,9775,9800,2587800,"2023-01-20","INTP"
9825,9900,9750,9775,2315700,"2023-01-24","INTP"
9775,9900,9750,9850,1914000,"2023-01-25","INTP"
9900,10275,9900,10100,5718500,"2023-01-26","INTP"
10100,10100,9850,9900,2417000,"2023-01-27","INTP"
9850,9925,9775,9825,2342900,"2023-01-30","INTP"
9825,10050,9825,10000,6935200,"2023-01-31","INTP"
10075,10175,9850,9900,3936100,"2023-02-01","INTP"
10100,10425,10000,10350,8692800,"2023-02-02","INTP"
10350,10650,10325,10600,9921700,"2023-02-03","INTP"
10750,11125,10700,10975,11924900,"2023-02-06","INTP"
10900,11050,10775,10775,3552100,"2023-02-07","INTP"
10725,11000,10675,10950,2554500,"2023-02-08","INTP"
10950,11125,10825,10975,6242700,"2023-02-09","INTP"
11100,11500,11075,11475,13571700,"2023-02-10","INTP"
11450,11575,11275,11400,4522800,"2023-02-13","INTP"
11425,11850,11425,11700,8118500,"2023-02-14","INTP"
11700,11700,11275,11525,2342300,"2023-02-15","INTP"
11550,11575,11300,11400,2196300,"2023-02-16","INTP"
11375,11475,11000,11000,3181600,"2023-02-17","INTP"
11100,11325,11000,11100,4469000,"2023-02-20","INTP"
11175,11475,11175,11400,3114200,"2023-02-21","INTP"
11300,11400,11175,11275,2152900,"2023-02-22","INTP"
11275,11350,11125,11200,840000,"2023-02-23","INTP"
11300,11300,11100,11100,1618100,"2023-02-24","INTP"
11100,11400,10950,11025,2464000,"2023-02-27","INTP"
11075,11175,10875,11125,2952600,"2023-02-28","INTP"
11125,11275,11025,11275,1428000,"2023-03-01","INTP"
11250,11300,11125,11125,2214600,"2023-03-02","INTP"
11275,11600,11175,11425,5450600,"2023-03-03","INTP"
11475,11600,11275,11300,3997600,"2023-03-06","INTP"
11250,11400,11125,11250,2286900,"2023-03-07","INTP"
11250,11475,11200,11475,4477000,"2023-03-08","INTP"
11450,11475,11300,11475,2924200,"2023-03-09","INTP"
11400,11475,11325,11475,1977300,"2023-03-10","INTP"
11475,11475,10900,11025,3317800,"2023-03-13","INTP"
11000,11150,10800,11000,2192400,"2023-03-14","INTP"
10900,11000,10250,10250,4529900,"2023-03-15","INTP"
9900,9975,9550,9750,12136300,"2023-03-16","INTP"
9750,10200,9725,10000,15715000,"2023-03-17","INTP"
10000,10200,9925,10125,2940000,"2023-03-20","INTP"
10150,10275,10025,10075,1843800,"2023-03-21","INTP"
10100,10150,9900,10075,3053800,"2023-03-24","INTP"
10075,10075,9800,9950,5063900,"2023-03-27","INTP"
10125,10750,10100,10725,6148900,"2023-03-28","INTP"
10750,10850,10575,10625,3169100,"2023-03-29","INTP"
10650,10900,10575,10725,2810600,"2023-03-30","INTP"
10675,10675,10400,10525,5009300,"2023-03-31","INTP"
10575,10675,10200,10500,4292400,"2023-04-03","INTP"
10500,10600,10300,10450,2681900,"2023-04-04","INTP"
10500,10525,9725,9725,15167900,"2023-04-05","INTP"
9825,9975,9750,9900,4868800,"2023-04-06","INTP"
9900,9950,9800,9900,1568700,"2023-04-10","INTP"
9900,10325,9825,10325,6471400,"2023-04-11","INTP"
10325,10600,10200,10400,4818500,"2023-04-12","INTP"
10400,10425,10200,10200,2257200,"2023-04-13","INTP"
10250,10400,10225,10275,2177000,"2023-04-14","INTP"
10225,10375,10150,10325,2720000,"2023-04-17","INTP"
10325,10450,10325,10350,1337600,"2023-04-18","INTP"
10250,10450,10000,10450,3767600,"2023-04-26","INTP"
10350,10650,10350,10500,3514200,"2023-04-27","INTP"
10550,10850,10300,10850,6691700,"2023-04-28","INTP"
10500,10500,10100,10100,5104200,"2023-05-02","INTP"
10100,10100,9825,10000,3706400,"2023-05-03","INTP"
10000,10075,9925,10000,2754200,"2023-05-04","INTP"
10000,10000,9850,10000,3934000,"2023-05-05","INTP"
10025,10250,9950,10175,3938500,"2023-05-08","INTP"
10175,10450,10125,10350,3319500,"2023-05-09","INTP"
10325,10400,10200,10200,1507000,"2023-05-10","INTP"
10200,10300,10075,10225,2225600,"2023-05-11","INTP"
10225,10400,10100,10200,1417400,"2023-05-12","INTP"
10200,10200,10100,10200,1373900,"2023-05-15","INTP"
10200,10300,10150,10275,2551600,"2023-05-16","INTP"
10325,10500,10250,10375,2922900,"2023-05-17","INTP"
10250,10325,10000,10200,3591400,"2023-05-19","INTP"
10200,10425,10150,10300,2467700,"2023-05-22","INTP"
10275,10275,9925,9975,6370600,"2023-05-23","INTP"
9975,10075,9900,10050,3874200,"2023-05-24","INTP"
10050,10200,10000,10075,4723700,"2023-05-25","INTP"
10075,10175,10050,10050,2161800,"2023-05-26","INTP"
9950,10200,9925,10200,1780800,"2023-05-29","INTP"
10175,10300,10075,10300,1121300,"2023-05-30","INTP"
10175,10200,9900,9900,5428000,"2023-05-31","INTP"
9950,9975,9825,9900,2967200,"2023-06-05","INTP"
9850,9900,9775,9775,4546700,"2023-06-06","INTP"
9775,9850,9600,9700,5333200,"2023-06-07","INTP"
9700,9725,9550,9575,5733900,"2023-06-08","INTP"
9600,9675,9450,9625,5758500,"2023-06-09","INTP"
9625,9825,9625,9800,3359600,"2023-06-12","INTP"
9825,9900,9800,9800,2485200,"2023-06-13","INTP"
9800,9875,9725,9775,3881300,"2023-06-14","INTP"
9825,9925,9775,9925,2019000,"2023-06-15","INTP"
9900,9900,9750,9750,3568400,"2023-06-16","INTP"
9825,9900,9775,9875,1916900,"2023-06-19","INTP"
9875,9875,9750,9775,1488100,"2023-06-20","INTP"
9775,9800,9625,9800,3460600,"2023-06-21","INTP"
9775,9850,9750,9775,1898000,"2023-06-22","INTP"
9750,9950,9750,9800,2745300,"2023-06-23","INTP"
9850,9875,9750,9750,1029000,"2023-06-26","INTP"
9800,9925,9725,9925,2698800,"2023-06-27","INTP"
9925,9925,9650,9675,3986100,"2023-07-03","INTP"
9700,9700,9550,9600,3755800,"2023-07-04","INTP"
9600,9775,9550,9725,3658800,"2023-07-05","INTP"
9750,9950,9750,9900,6189500,"2023-07-06","INTP"
9900,10175,9875,10125,3901100,"2023-07-07","INTP"
10125,10225,10050,10100,2924800,"2023-07-10","INTP"
10125,10275,10050,10275,4504700,"2023-07-11","INTP"
10275,10350,10150,10150,4992300,"2023-07-12","INTP"
10150,10325,10150,10250,3337100,"2023-07-13","INTP"
10375,10450,10250,10350,4295100,"2023-07-14","INTP"
10350,10450,10225,10275,4020400,"2023-07-17","INTP"
10275,10325,10100,10275,2128100,"2023-07-18","INTP"
10300,10300,10075,10175,2458200,"2023-07-20","INTP"
10200,10375,10050,10350,4190800,"2023-07-21","INTP"
10375,10425,10250,10350,3271300,"2023-07-24","INTP"
10300,10550,10275,10450,5764300,"2023-07-25","INTP"
10500,10500,10325,10325,1739600,"2023-07-26","INTP"
10350,10375,10175,10200,1806900,"2023-07-27","INTP"
10200,10400,10200,10400,994200,"2023-07-28","INTP"
10400,10525,10275,10425,3596700,"2023-07-31","INTP"
10500,10525,10275,10425,1403100,"2023-08-01","INTP"
10425,10575,10275,10575,4095700,"2023-08-02","INTP"
10600,11500,10575,11100,17143000,"2023-08-03","INTP"
11125,11275,11075,11100,3413200,"2023-08-04","INTP"
11100,11225,10825,10825,2705800,"2023-08-07","INTP"
10800,11100,10625,10725,5693200,"2023-08-08","INTP"
10950,11050,10750,10975,6261300,"2023-08-09","INTP"
10900,11025,10850,11000,6018000,"2023-08-10","INTP"
10900,11150,10900,11025,2557000,"2023-08-11","INTP"
11050,11275,10900,11275,3033500,"2023-08-14","INTP"
11275,11325,11125,11225,2243900,"2023-08-15","INTP"
11200,11250,11000,11250,1299100,"2023-08-16","INTP"
11225,11225,11000,11200,1967100,"2023-08-18","INTP"
11150,11150,10975,11000,1857200,"2023-08-21","INTP"
11000,11075,11000,11025,1487900,"2023-08-22","INTP"
11000,11125,11000,11075,1423800,"2023-08-23","INTP"
11100,11375,11100,11150,3214200,"2023-08-24","INTP"
11200,11300,11100,11300,1815400,"2023-08-25","INTP"
11275,11350,11150,11150,1516800,"2023-08-28","INTP"
11150,11275,11125,11125,564100,"2023-08-29","INTP"
11150,11200,10900,10900,3466800,"2023-08-30","INTP"
10875,10875,10600,10700,3552000,"2023-08-31","INTP"
10700,10700,10450,10600,2337000,"2023-09-01","INTP"
10600,10800,10500,10600,1591200,"2023-09-04","INTP"
10600,10775,10575,10700,2404200,"2023-09-05","INTP"
10725,10975,10700,10775,2193200,"2023-09-06","INTP"
10775,10775,10550,10700,1147700,"2023-09-07","INTP"
10750,10825,10675,10825,1530500,"2023-09-08","INTP"
10825,11050,10775,11025,2733500,"2023-09-11","INTP"
11075,11075,10775,10825,1078100,"2023-09-12","INTP"
10850,11000,10850,11000,1828900,"2023-09-13","INTP"
11025,11025,10875,10900,316500,"2023-09-14","INTP"
10975,10975,10750,10750,1957000,"2023-09-15","INTP"
10700,10750,10250,10250,4753600,"2023-09-18","INTP"
10250,10625,10175,10350,3688300,"2023-09-19","INTP"
10325,10325,10100,10125,5293600,"2023-09-20","INTP"
10075,10300,10050,10250,3451500,"2023-09-21","INTP"
10250,10300,10075,10100,3152000,"2023-09-22","INTP"
10100,10200,10000,10025,3419100,"2023-09-25","INTP"
10075,10125,9725,9800,6657200,"2023-09-26","INTP"
9800,10075,9775,10075,3108700,"2023-09-27","INTP"
10100,10100,9925,9950,2067700,"2023-09-29","INTP"
10025,10150,9975,10100,1605700,"2023-10-02","INTP"
10150,10175,10025,10100,1838500,"2023-10-03","INTP"
10050,10050,9825,10025,2442300,"2023-10-04","INTP"
10050,10175,9950,10125,2951200,"2023-10-05","INTP"
10125,10125,9975,10025,1554000,"2023-10-06","INTP"
9975,10050,9850,10000,1431700,"2023-10-09","INTP"
10050,10175,10050,10100,1708900,"2023-10-10","INTP"
10125,10150,9950,9950,2679200,"2023-10-11","INTP"
9975,10125,9975,10050,1445300,"2023-10-12","INTP"
10050,10200,9975,10000,1976400,"2023-10-13","INTP"
10000,10150,9975,10075,1316600,"2023-10-16","INTP"
10100,10350,10100,10300,3548200,"2023-10-17","INTP"
10300,10300,9900,9900,3421000,"2023-10-18","INTP"
9900,10000,9800,9875,1997700,"2023-10-19","INTP"
9825,9875,9700,9825,1394600,"2023-10-20","INTP"
9825,9825,9525,9650,2742200,"2023-10-23","INTP"
9650,9825,9650,9675,1686000,"2023-10-24","INTP"
9700,9800,9650,9650,2178800,"2023-10-25","INTP"
9700,9700,9175,9350,5436300,"2023-10-26","INTP"
9375,9450,9125,9250,3521600,"2023-10-27","INTP"
9250,9275,9150,9225,1497700,"2023-10-30","INTP"
9225,9325,9025,9275,2114100,"2023-10-31","INTP"
9500,9500,9100,9100,2092600,"2023-11-01","INTP"
9150,9475,9150,9325,3555800,"2023-11-02","INTP"
9375,9500,9375,9375,1544900,"2023-11-03","INTP"
9575,9950,9450,9800,3708800,"2023-11-06","INTP"
9850,10200,9700,9825,4153300,"2023-11-07","INTP"
9825,9825,9550,9700,1801700,"2023-11-08","INTP"
9700,9750,9600,9600,900800,"2023-11-09","INTP"
9600,9600,9350,9400,2804500,"2023-11-10","INTP"
9475,9475,9375,9425,709500,"2023-11-13","INTP"
9425,9475,9325,9425,764700,"2023-11-14","INTP"
9475,9475,9350,9425,1224000,"2023-11-15","INTP"
9425,9425,9325,9400,808700,"2023-11-16","INTP"
9400,9500,9375,9450,2015100,"2023-11-17","INTP"
9450,9625,9400,9550,1150200,"2023-11-20","INTP"
9600,9600,9300,9350,2156800,"2023-11-21","INTP"
9375,9400,9225,9250,1236600,"2023-11-22","INTP"
9225,9400,9225,9250,1768700,"2023-11-23","INTP"
9250,9325,9200,9275,1490300,"2023-11-24","INTP"
9300,9425,9250,9250,1138400,"2023-11-27","INTP"
9300,9375,9250,9275,1515500,"2023-11-28","INTP"
9375,9425,9300,9400,1202600,"2023-11-29","INTP"
9325,10200,9275,10200,4742900,"2023-11-30","INTP"
9600,9750,9375,9550,3911400,"2023-12-01","INTP"
9475,9500,9350,9350,1855800,"2023-12-04","INTP"
9375,9475,9275,9475,1702600,"2023-12-05","INTP"
9425,9550,9425,9500,2460900,"2023-12-06","INTP"
9500,9600,9400,9525,1020200,"2023-12-07","INTP"
9550,9550,9350,9375,1637800,"2023-12-08","INTP"
9400,9450,9325,9425,544000,"2023-12-11","INTP"
9425,9550,9325,9400,1655000,"2023-12-12","INTP"
9375,9375,9175,9300,2452000,"2023-12-13","INTP"
9300,9375,9275,9300,701300,"2023-12-14","INTP"
9300,9425,9275,9300,1921300,"2023-12-15","INTP"
9250,9350,9250,9300,479100,"2023-12-18","INTP"
9300,9375,9200,9200,1116500,"2023-12-19","INTP"
9250,9325,9150,9150,1886900,"2023-12-20","INTP"
9175,9250,9125,9150,853300,"2023-12-21","INTP"
9200,9325,9175,9275,608300,"2023-12-22","INTP"
9300,9375,9225,9275,1204300,"2023-12-27","INTP"
9325,9475,9300,9400,1052800,"2023-12-28","INTP"
9425,9450,9325,9400,1286900,"2023-12-29","INTP"
9400,9500,9375,9425,315900,"2024-01-02","INTP"
9425,9450,9300,9300,626300,"2024-01-03","INTP"
9275,9400,9275,9325,562100,"2024-01-04","INTP"
9325,9375,9225,9225,2135900,"2024-01-05","INTP"
9225,9275,9175,9225,1071100,"2024-01-08","INTP"
9225,9250,9150,9150,1253400,"2024-01-09","INTP"
9150,9250,9150,9150,821700,"2024-01-10","INTP"
9225,9350,9200,9300,1499400,"2024-01-11","INTP"
9350,9350,9250,9275,1149700,"2024-01-12","INTP"
9275,9275,9150,9150,1551300,"2024-01-15","INTP"
9225,9325,9175,9275,745800,"2024-01-16","INTP"
9300,9300,9150,9175,1708600,"2024-01-17","INTP"
9175,9250,9150,9150,925000,"2024-01-18","INTP"
9225,9225,9125,9175,902100,"2024-01-19","INTP"
9150,9175,9000,9000,2321100,"2024-01-22","INTP"
9000,9075,8925,9050,2046200,"2024-01-23","INTP"
9050,9225,8950,9225,1937400,"2024-01-24","INTP"
9175,9250,9075,9100,854400,"2024-01-25","INTP"
9375,9375,9100,9225,1357500,"2024-01-26","INTP"
9250,9250,9050,9075,1015700,"2024-01-29","INTP"
9150,9150,9050,9075,931200,"2024-01-30","INTP"
9075,9125,9025,9025,2074900,"2024-01-31","INTP"
9025,9050,8925,8925,1845800,"2024-02-01","INTP"
8950,9000,8900,8925,1522000,"2024-02-02","INTP"
8975,9025,8875,8900,1355400,"2024-02-05","INTP"
8900,9125,8875,8950,1748700,"2024-02-06","INTP"
9050,9050,8800,8800,3200200,"2024-02-07","INTP"
8800,8975,8800,8900,1665600,"2024-02-12","INTP"
8900,8900,8725,8725,2820500,"2024-02-13","INTP"
8800,9300,8800,9100,6885100,"2024-02-15","INTP"
9100,9100,8825,8825,4421000,"2024-02-16","INTP"
8850,8900,8825,8825,1291600,"2024-02-19","INTP"
8875,9100,8825,9050,2384800,"2024-02-20","INTP"
9050,9075,8900,9025,1770800,"2024-02-21","INTP"
9025,9100,8975,9075,907000,"2024-02-22","INTP"
9075,9075,8900,9050,1749100,"2024-02-23","INTP"
9050,9200,8950,9125,2376300,"2024-02-26","INTP"
9150,9175,8975,9075,1631500,"2024-02-27","INTP"
9075,9125,9025,9100,795600,"2024-02-28","INTP"
9100,9125,8975,9075,2125100,"2024-02-29","INTP"
8975,9175,8950,9175,1888300,"2024-03-01","INTP"
9125,9125,8975,8975,627200,"2024-03-04","INTP"
9000,9000,8825,8925,2048900,"2024-03-05","INTP"
8925,8925,8850,8900,1284500,"2024-03-06","INTP"
8850,8900,8750,8750,3930300,"2024-03-07","INTP"
8750,8825,8700,8725,3073400,"2024-03-08","INTP"
8725,8750,8500,8525,3859400,"2024-03-13","INTP"
8575,8775,8575,8700,2096200,"2024-03-14","INTP"
8775,8775,8625,8625,1668800,"2024-03-15","INTP"
8625,8725,8625,8625,1761700,"2024-03-18","INTP"
8625,8675,8525,8550,1694300,"2024-03-19","INTP"
8600,8650,8500,8550,2040000,"2024-03-20","INTP"
8600,8725,8550,8575,2292300,"2024-03-21","INTP"
8750,8825,8575,8600,3897000,"2024-03-22","INTP"
8725,8725,8600,8725,2210800,"2024-03-25","INTP"
8725,8725,8625,8700,1679400,"2024-03-26","INTP"
8700,8775,8650,8750,2281100,"2024-03-27","INTP"
8750,8775,8600,8750,1576200,"2024-03-28","INTP"
8750,8925,8625,8925,2181000,"2024-04-01","INTP"
8800,8825,8700,8825,1854000,"2024-04-02","INTP"
8825,8825,8675,8700,1830800,"2024-04-03","INTP"
8725,8725,8625,8725,999900,"2024-04-04","INTP"
8675,8675,8600,8625,1366100,"2024-04-05","INTP"
8600,8775,8550,8775,3660900,"2024-04-16","INTP"
8775,8775,8450,8450,4471900,"2024-04-17","INTP"
8500,8500,8225,8225,3177500,"2024-04-18","INTP"
8175,8175,7650,7650,8454300,"2024-04-19","INTP"
7700,7850,7650,7725,3392000,"2024-04-22","INTP"
7775,7900,7750,7825,2604100,"2024-04-23","INTP"
7825,7850,7675,7675,1948300,"2024-04-24","INTP"
7675,7700,7500,7625,1998300,"2024-04-25","INTP"
7700,7725,7525,7600,2170700,"2024-04-26","INTP"
7600,7700,7575,7625,3337000,"2024-04-29","INTP"
7650,7900,7650,7750,3145200,"2024-04-30","INTP"
7550,7625,7100,7225,10070000,"2024-05-02","INTP"
7275,7400,7100,7200,2723200,"2024-05-03","INTP"
7300,7350,7025,7125,3887900,"2024-05-06","INTP"
7100,7100,7025,7075,2711800,"2024-05-07","INTP"
7025,7050,6800,6800,5481000,"2024-05-08","INTP"
6825,6825,6650,6675,3352100,"2024-05-13","INTP"
6725,6775,6575,6625,5100700,"2024-05-14","INTP"
6650,6675,6450,6625,6805300,"2024-05-15","INTP"
6675,6950,6625,6775,6167400,"2024-05-16","INTP"
6775,6925,6775,6850,2645800,"2024-05-17","INTP"
6850,6875,6750,6875,2474700,"2024-05-20","INTP"
6875,7125,6825,7000,5465400,"2024-05-21","INTP"
7050,7050,6875,7000,4057900,"2024-05-22","INTP"
6975,6975,6700,6700,4993200,"2024-05-27","INTP"
6625,6775,6625,6700,5999600,"2024-05-28","INTP"
6675,6675,6575,6575,7350700,"2024-05-29","INTP"
6575,6575,6375,6475,12587700,"2024-05-30","INTP"
6475,6725,6425,6475,10200600,"2024-05-31","INTP"
6425,6625,6275,6500,6156400,"2024-06-03","INTP"
6550,7275,6450,7000,8863100,"2024-06-04","INTP"
7000,7175,6850,6875,4770400,"2024-06-05","INTP"
6875,7300,6875,7300,7712000,"2024-06-06","INTP"
7300,7825,7300,7700,9505700,"2024-06-07","INTP"
7750,7750,7475,7675,4372200,"2024-06-10","INTP"
7575,8025,7500,7875,6907100,"2024-06-11","INTP"
7875,7875,7375,7550,2885500,"2024-06-12","INTP"
7600,7800,7350,7400,3512600,"2024-06-13","INTP"
7400,7475,7175,7200,4726700,"2024-06-14","INTP"
7200,7575,7050,7425,4021400,"2024-06-19","INTP"
7500,7550,7375,7375,1610700,"2024-06-20","INTP"
7400,7575,7300,7450,3475000,"2024-06-21","INTP"
7450,7500,7300,7325,2415900,"2024-06-24","INTP"
7325,7350,7075,7225,9381600,"2024-06-25","INTP"
7250,7300,7175,7200,1904000,"2024-06-26","INTP"
7275,7450,7200,7325,2617200,"2024-06-27","INTP"
7300,7500,7250,7250,4030000,"2024-06-28","INTP"
7400,7400,7250,7350,4897900,"2024-07-01","INTP"
7350,7550,7275,7500,3819700,"2024-07-02","INTP"
7600,7675,7525,7650,3637500,"2024-07-03","INTP"
7675,7700,7425,7450,3111400,"2024-07-04","INTP"
7475,7500,7275,7450,2289600,"2024-07-05","INTP"
7450,7825,7325,7650,6015200,"2024-07-08","INTP"
7700,7875,7575,7600,3494300,"2024-07-09","INTP"
7600,7950,7275,7325,8035800,"2024-07-10","INTP"
7325,7550,7325,7400,5143600,"2024-07-11","INTP"
7400,7525,7400,7500,597000,"2024-07-12","INTP"
7550,7550,7300,7375,1384300,"2024-07-15","INTP"
7450,7450,7225,7350,2343700,"2024-07-16","INTP"
7425,7425,7300,7350,1005300,"2024-07-17","INTP"
7350,7400,7325,7350,2287700,"2024-07-18","INTP"
7300,7350,7225,7350,3043800,"2024-07-19","INTP"
7350,7350,7225,7250,865400,"2024-07-22","INTP"
7250,7300,7200,7250,4153000,"2024-07-23","INTP"
7275,7275,7200,7275,818300,"2024-07-24","INTP"
7275,7325,7200,7325,2989100,"2024-07-25","INTP"
7325,7325,7225,7275,1539000,"2024-07-26","INTP"
7250,7275,7200,7200,2399900,"2024-07-29","INTP"
7250,7250,7100,7225,2474300,"2024-07-30","INTP"
7250,7325,7200,7250,1007100,"2024-07-31","INTP"
7200,7325,7175,7250,2364700,"2024-08-01","INTP"
7225,7350,7200,7225,1655400,"2024-08-02","INTP"
7225,7250,6925,7200,4364100,"2024-08-05","INTP"
7200,7225,7025,7125,4796600,"2024-08-06","INTP"
7100,7200,7025,7025,1412300,"2024-08-07","INTP"
7025,7075,6900,6900,1455400,"2024-08-08","INTP"
6925,6975,6900,6900,1256400,"2024-08-09","INTP"
6925,7000,6900,6975,843000,"2024-08-12","INTP"
7025,7175,6925,7075,2357700,"2024-08-13","INTP"
7125,7225,7100,7100,2325800,"2024-08-14","INTP"
7100,7150,7025,7025,798300,"2024-08-15","INTP"
7100,7125,7050,7075,673500,"2024-08-16","INTP"
7075,7375,7075,7275,3705400,"2024-08-19","INTP"
7325,7375,7250,7275,2005800,"2024-08-20","INTP"
7350,7375,7175,7175,1318100,"2024-08-21","INTP"
7150,7200,7075,7150,1273200,"2024-08-22","INTP"
7200,7225,7150,7150,898600,"2024-08-23","INTP"
7150,7150,7050,7050,1186400,"2024-08-26","INTP"
7050,7100,7000,7050,1320600,"2024-08-27","INTP"
7075,7125,7050,7075,672800,"2024-08-28","INTP"
7125,7250,7050,7050,3612700,"2024-08-29","INTP"
7125,7125,6900,6900,2443600,"2024-08-30","INTP"
6925,7200,6925,7050,3344200,"2024-09-02","INTP"
7075,7150,6950,7000,1871100,"2024-09-03","INTP"
6950,6975,6800,6800,4895800,"2024-09-04","INTP"
6800,6825,6750,6825,4234400,"2024-09-05","INTP"
6850,6875,6750,6750,1082000,"2024-09-06","INTP"
6800,6850,6750,6800,1198000,"2024-09-09","INTP"
6850,6875,6775,6800,784500,"2024-09-10","INTP"
6825,6850,6750,6800,1533900,"2024-09-11","INTP"
6775,6850,6775,6775,1152500,"2024-09-12","INTP"
6800,6875,6800,6825,588800,"2024-09-13","INTP"
6875,6975,6825,6825,1583600,"2024-09-17","INTP"
6875,6900,6800,6800,1090900,"2024-09-18","INTP"
6800,6875,6800,6825,1578500,"2024-09-19","INTP"
6825,6900,6825,6900,2924200,"2024-09-20","INTP"
6900,6900,6800,6800,2700600,"2024-09-23","INTP"
6775,6850,6775,6775,2625400,"2024-09-24","INTP"
6825,7050,6775,7000,5042600,"2024-09-25","INTP"
7000,7025,6825,6900,1928600,"2024-09-26","INTP"
6925,6925,6800,6850,2209900,"2024-09-27","INTP"
6900,6900,6800,6800,1959500,"2024-09-30","INTP"
6850,6900,6800,6825,1643500,"2024-10-01","INTP"
6825,6875,6725,6800,2498600,"2024-10-02","INTP"
6800,6950,6800,6925,1715600,"2024-10-03","INTP"
6950,6950,6775,6825,1103900,"2024-10-04","INTP"
6800,6950,6775,6950,1600400,"2024-10-07","INTP"
6950,6950,6850,6900,700700,"2024-10-08","INTP"
6900,6975,6875,6875,578200,"2024-10-09","INTP"
6875,6950,6850,6900,947300,"2024-10-10","INTP"
6925,7250,6875,7225,7100300,"2024-10-11","INTP"
7250,7375,7125,7300,4597100,"2024-10-14","INTP"
7300,7425,7200,7250,2521900,"2024-10-15","INTP"
7225,7450,7225,7400,3081800,"2024-10-16","INTP"
7400,7950,7400,7900,7808300,"2024-10-17","INTP"
7900,7900,7625,7825,3270800,"2024-10-18","INTP"
7850,7900,7675,7675,1224400,"2024-10-21","INTP"
7700,7850,7675,7825,1563700,"2024-10-22","INTP"
7775,7900,7675,7800,1318700,"2024-10-23","INTP"
7800,7800,7675,7725,596800,"2024-10-24","INTP"
7700,7750,7500,7600,1610600,"2024-10-25","INTP"
7600,7600,7275,7475,1862500,"2024-10-28","INTP"
7475,7525,7350,7450,726800,"2024-10-29","INTP"
7500,7575,7200,7300,1909800,"2024-10-30","INTP"
7300,7350,7075,7200,1608900,"2024-10-31","INTP"
7300,7400,7200,7200,1389500,"2024-11-01","INTP"
7175,7175,6800,6875,5142800,"2024-11-04","INTP"
6925,6975,6775,6950,1959200,"2024-11-05","INTP"
6950,7075,6825,6825,1227800,"2024-11-06","INTP"
6900,6900,6675,6750,1930500,"2024-11-07","INTP"
6775,6825,6675,6825,948100,"2024-11-08","INTP"
6825,6975,6750,6975,2554100,"2024-11-11","INTP"
7000,7100,6875,7050,1197400,"2024-11-12","INTP"
7000,7000,6900,6925,539500,"2024-11-13","INTP"
6925,6975,6850,6950,658000,"2024-11-14","INTP"
6900,6950,6875,6950,834200,"2024-11-15","INTP"
6925,7000,6850,6900,699300,"2024-11-18","INTP"
6875,7000,6875,7000,287200,"2024-11-19","INTP"
7000,7050,6875,6875,201300,"2024-11-20","INTP"
6925,6950,6825,6875,370600,"2024-11-21","INTP"
6875,7000,6850,7000,351700,"2024-11-22","INTP"
7000,7000,6825,6825,930700,"2024-11-25","INTP"
6925,6975,6825,6875,318300,"2024-11-26","INTP"
6925,7000,6875,6900,428900,"2024-11-28","INTP"
6900,6900,6850,6850,288400,"2024-11-29","INTP"
6775,6900,6750,6850,700300,"2024-12-02","INTP"
6850,6950,6775,6900,1000900,"2024-12-03","INTP"
6900,7000,6850,6975,1476500,"2024-12-04","INTP"
7000,7000,6825,6900,1225300,"2024-12-05","INTP"
6900,6950,6825,6900,935300,"2024-12-06","INTP"
6900,7075,6900,6975,1045600,"2024-12-09","INTP"
6975,7075,6950,7000,339500,"2024-12-10","INTP"
7075,7250,7075,7200,1172200,"2024-12-11","INTP"
7250,7350,7175,7300,2226600,"2024-12-12","INTP"
7300,7350,7150,7350,621200,"2024-12-13","INTP"
7325,7375,7125,7350,1104400,"2024-12-16","INTP"
7350,7400,7175,7350,2108000,"2024-12-17","INTP"
7350,7450,7250,7350,2315800,"2024-12-18","INTP"
7325,7350,7175,7350,1100200,"2024-12-19","INTP"
7350,7400,7225,7400,1198200,"2024-12-20","INTP"
7400,7525,7400,7500,940700,"2024-12-23","INTP"
7550,7625,7400,7575,2094000,"2024-12-24","INTP"
7575,7700,7500,7600,1715600,"2024-12-27","INTP"
7675,7750,7400,7400,1692400,"2024-12-30","INTP"
7400,7425,7225,7350,503800,"2025-01-02","INTP"
7350,7400,7050,7075,961900,"2025-01-03","INTP"
7100,7100,6800,6875,1456700,"2025-01-06","INTP"
6875,6875,6700,6750,914300,"2025-01-07","INTP"
6775,6775,6500,6525,1562100,"2025-01-08","INTP"
6525,6575,6400,6400,1309400,"2025-01-09","INTP"
6450,6475,6275,6300,1084800,"2025-01-10","INTP"
6250,6275,6050,6100,2064900,"2025-01-13","INTP"
6100,6175,6025,6025,1242600,"2025-01-14","INTP"
6025,6150,6000,6125,2199600,"2025-01-15","INTP"
6175,6250,6100,6125,1174400,"2025-01-16","INTP"
6125,6150,6000,6075,1222200,"2025-01-17","INTP"
6075,6225,6025,6100,1462900,"2025-01-20","INTP"
6150,6250,6125,6200,954200,"2025-01-21","INTP"
6200,6250,6125,6125,1347900,"2025-01-22","INTP"
6150,6225,6125,6125,1087400,"2025-01-23","INTP"
6125,6150,6050,6050,493700,"2025-01-24","INTP"
6025,6075,5775,5875,2567900,"2025-01-30","INTP"
5875,5925,5800,5875,2673000,"2025-01-31","INTP"
5850,5850,5700,5725,1697400,"2025-02-03","INTP"
5750,5875,5650,5725,2323500,"2025-02-04","INTP"
5700,5700,5525,5625,4870100,"2025-02-05","INTP"
5625,5625,5500,5575,2482200,"2025-02-06","INTP"
5500,5600,5400,5600,2790500,"2025-02-07","INTP"
5600,5600,5325,5400,2181500,"2025-02-10","INTP"
5400,5400,5225,5275,2554100,"2025-02-11","INTP"
5275,5350,5100,5175,4341900,"2025-02-12","INTP"
5200,5300,5100,5275,1640500,"2025-02-13","INTP"
5300,5325,5100,5250,2550200,"2025-02-14","INTP"
5250,5350,5225,5300,2195700,"2025-02-17","INTP"
5300,5375,5250,5325,2969100,"2025-02-18","INTP"
5300,5350,5225,5325,2136000,"2025-02-19","INTP"
5325,5325,5075,5150,3152600,"2025-02-20","INTP"
5150,5150,5025,5125,1917400,"2025-02-21","INTP"
5125,5125,4980,5000,2380900,"2025-02-24","INTP"
5000,5075,4830,4830,5309100,"2025-02-25","INTP"
4830,4890,4800,4850,4033800,"2025-02-26","INTP"
4850,4850,4680,4770,4729500,"2025-02-27","INTP"
4740,4740,4500,4500,6171100,"2025-02-28","INTP"
4520,4670,4450,4560,8550300,"2025-03-03","INTP"
4560,4560,4410,4470,5736800,"2025-03-04","INTP"
4470,4550,4470,4530,2842900,"2025-03-05","INTP"
4530,4640,4530,4550,4249400,"2025-03-06","INTP"
4550,4610,4540,4590,5773600,"2025-03-07","INTP"
4610,4780,4610,4730,3997900,"2025-03-10","INTP"
4690,4690,4540,4610,3325100,"2025-03-11","INTP"
4650,4730,4590,4670,3473000,"2025-03-12","INTP"
4650,4880,4640,4800,2932100,"2025-03-13","INTP"
4830,4830,4570,4590,1859300,"2025-03-14","INTP"
4610,4660,4440,4590,4077600,"2025-03-17","INTP"
4640,4640,4290,4460,3369700,"2025-03-18","INTP"
4450,4510,4420,4490,1558200,"2025-03-19","INTP"
4600,4600,4450,4530,2274300,"2025-03-20","INTP"
4540,4540,4330,4370,4031000,"2025-03-21","INTP"
4550,4720,4520,4620,6449000,"2025-03-24","INTP"
4620,4890,4620,4800,5564400,"2025-03-25","INTP"
4850,5200,4850,5150,5917500,"2025-03-26","INTP"
5150,5350,5150,5200,4212000,"2025-03-27","INTP"
4840,4840,4520,4540,3528200,"2025-04-08","INTP"
4490,4930,4470,4860,6895800,"2025-04-09","INTP"
5000,5100,4900,5025,3637400,"2025-04-10","INTP"
4900,4900,4810,4830,1401000,"2025-04-11","INTP"
4850,5175,4850,5100,2881400,"2025-04-14","INTP"
5275,5625,5275,5600,6731100,"2025-04-15","INTP"
5600,5625,5250,5275,4119900,"2025-04-16","INTP"
5275,5425,5250,5325,2465500,"2025-04-17","INTP"
5350,5350,5100,5175,1810400,"2025-04-21","INTP"
5175,5375,5075,5325,3520400,"2025-04-22","INTP"
5375,5425,5300,5300,2529000,"2025-04-23","INTP"
5350,5400,5175,5250,2027400,"2025-04-24","INTP"
5300,5450,5200,5400,3144400,"2025-04-25","INTP"
5475,5475,5325,5400,2211000,"2025-04-28","INTP"
5425,5500,5325,5350,2815100,"2025-04-29","INTP"
5375,5500,5325,5350,3297500,"2025-04-30","INTP"
5275,5350,5225,5250,2661100,"2025-05-02","INTP"
5275,5300,5025,5150,5042800,"2025-05-05","INTP"
5150,5200,5050,5050,4119500,"2025-05-06","INTP"
5050,5150,5050,5075,3057400,"2025-05-07","INTP"
5075,5425,5075,5125,7343000,"2025-05-08","INTP"
5175,5250,5000,5000,4296600,"2025-05-09","INTP"
5100,5250,5050,5200,5735600,"2025-05-14","INTP"
5200,5225,5075,5200,6940600,"2025-05-15","INTP"
5300,5400,5200,5350,4088300,"2025-05-16","INTP"
5400,5750,5375,5500,9315000,"2025-05-19","INTP"
5525,5600,5100,5150,7491900,"2025-05-20","INTP"
5175,5350,5175,5325,3836900,"2025-05-21","INTP"
5350,5725,5300,5625,9269500,"2025-05-22","INTP"
5775,5800,5675,5775,3299000,"2025-05-23","INTP"
5800,5825,5675,5700,3714900,"2025-05-26","INTP"
5700,5775,5625,5650,2118400,"2025-05-27","INTP"
5650,5700,5550,5600,3412400,"2025-05-28","INTP"
5675,5675,5400,5600,5878400,"2025-06-02","INTP"
5375,5375,5225,5275,2830300,"2025-06-03","INTP"
5325,5350,5050,5100,3606200,"2025-06-04","INTP"
5100,5150,5025,5150,2677300,"2025-06-05","INTP"
5175,5575,5175,5550,6604600,"2025-06-10","INTP"
5575,5575,5450,5550,3877200,"2025-06-11","INTP"
5575,5625,5500,5575,2350000,"2025-06-12","INTP"
5575,5675,5525,5650,4088500,"2025-06-13","INTP"
5600,5650,5575,5650,1858400,"2025-06-16","INTP"
5700,5775,5675,5700,3826100,"2025-06-17","INTP"
5725,5775,5675,5725,2098400,"2025-06-18","INTP"
5750,5775,5400,5575,1933100,"2025-06-19","INTP"
5475,5625,5375,5500,11267700,"2025-06-20","INTP"
5450,5500,5225,5300,3301400,"2025-06-23","INTP"
5375,5425,5250,5300,1624400,"2025-06-24","INTP"
5450,5450,5200,5225,3009700,"2025-06-25","INTP"
5225,5300,5175,5275,856600,"2025-06-26","INTP"
5275,5425,5250,5325,1050800,"2025-06-30","INTP"
5250,5350,5200,5250,612700,"2025-07-01","INTP"
5300,5300,5100,5225,2195200,"2025-07-02","INTP"
5250,5400,5225,5350,1299900,"2025-07-03","INTP"
5400,5400,5225,5300,530200,"2025-07-04","INTP"
5300,5300,5200,5275,4e+05,"2025-07-07","INTP"
5275,5550,5250,5475,1673400,"2025-07-08","INTP"
5500,5550,5450,5475,1821300,"2025-07-09","INTP"
5475,5550,5450,5450,1140000,"2025-07-10","INTP"
5500,5600,5450,5500,1338000,"2025-07-11","INTP"
5475,5525,5400,5500,922700,"2025-07-14","INTP"
5500,5550,5425,5475,709400,"2025-07-15","INTP"
5550,5550,5375,5425,1217100,"2025-07-16","INTP"
5425,5475,5150,5150,4753200,"2025-07-17","INTP"
5200,5225,5100,5125,2500400,"2025-07-18","INTP"
5200,5250,5100,5200,2443900,"2025-07-21","INTP"
5200,5200,5075,5075,1799100,"2025-07-22","INTP"
5125,5225,5075,5225,1105900,"2025-07-23","INTP"
5225,5325,5200,5200,2085700,"2025-07-24","INTP"
5200,5275,5175,5275,1111700,"2025-07-25","INTP"
5275,5450,5200,5225,5040300,"2025-07-28","INTP"
5225,5275,5125,5225,2410100,"2025-07-29","INTP"
5225,5250,5125,5200,1933700,"2025-07-30","INTP"
5200,5350,5100,5250,4364100,"2025-07-31","INTP"
5275,5600,5225,5600,4716000,"2025-08-01","INTP"
5600,5675,5450,5525,2144500,"2025-08-04","INTP"
5550,6175,5550,6000,6891900,"2025-08-05","INTP"
6100,6225,5900,6100,5116600,"2025-08-06","INTP"
6125,6200,6025,6150,4296800,"2025-08-07","INTP"
6125,6175,6100,6125,4182100,"2025-08-08","INTP"
6175,6750,6175,6650,8647000,"2025-08-11","INTP"
6725,6750,6425,6425,5822100,"2025-08-12","INTP"
6500,6525,6325,6450,4924800,"2025-08-13","INTP"
6450,6525,6275,6525,3171700,"2025-08-14","INTP"
6500,6500,6250,6475,5557200,"2025-08-15","INTP"
NA,NA,NA,NA,NA,"2025-08-18","INTP"
6475,6475,6275,6350,3103900,"2025-08-19","INTP"
6350,6500,6300,6475,2978500,"2025-08-20","INTP"
6500,6625,6450,6600,1821800,"2025-08-21","INTP"
6725,6725,6525,6600,1581500,"2025-08-22","INTP"
6625,6850,6575,6850,3657500,"2025-08-25","INTP"
6900,7075,6850,7075,5366100,"2025-08-26","INTP"
7075,7100,6750,7000,5109300,"2025-08-27","INTP"
7000,7025,6800,6925,3566800,"2025-08-28","INTP"
6875,7025,6650,7000,7281200,"2025-08-29","INTP"
6525,6900,6525,6775,2062800,"2025-09-01","INTP"
6775,6875,6775,6775,1564800,"2025-09-02","INTP"
6800,7050,6775,7000,2297800,"2025-09-03","INTP"
7000,7025,6850,6900,1080900,"2025-09-04","INTP"
6900,7025,6825,6900,1374600,"2025-09-08","INTP"
6800,6975,6700,6950,2845300,"2025-09-09","INTP"
6925,6950,6825,6850,682500,"2025-09-10","INTP"
7000,7025,6825,6975,1635000,"2025-09-11","INTP"
7025,7200,7025,7150,1094900,"2025-09-12","INTP"
7175,7250,7075,7100,556900,"2025-09-15","INTP"
7100,7125,6900,6950,846300,"2025-09-16","INTP"
6925,6950,6825,6925,1302800,"2025-09-17","INTP"
6975,6975,6800,6925,1521800,"2025-09-18","INTP"
6825,7000,6825,6925,2717300,"2025-09-19","INTP"
6925,7050,6925,6975,1162600,"2025-09-22","INTP"
7025,7050,6925,7025,383100,"2025-09-23","INTP"
7025,7025,6800,6800,685100,"2025-09-24","INTP"
6800,6825,6725,6800,888500,"2025-09-25","INTP"
6800,6800,6600,6600,865900,"2025-09-26","INTP"
6600,6725,6600,6700,861700,"2025-09-29","INTP"
6675,6725,6400,6525,2293900,"2025-09-30","INTP"
6650,6650,6475,6525,2559400,"2025-10-01","INTP"
6525,6650,6450,6525,2702900,"2025-10-02","INTP"
6525,6575,6475,6550,1185300,"2025-10-03","INTP"
6525,6775,6500,6775,1024700,"2025-10-06","INTP"
6800,6800,6500,6525,1187300,"2025-10-07","INTP"
6525,6600,6525,6550,386200,"2025-10-08","INTP"
6550,6550,6300,6300,1961900,"2025-10-09","INTP"
6250,6275,6050,6150,2807600,"2025-10-10","INTP"
6125,6175,6025,6075,1663800,"2025-10-13","INTP"
6075,6075,5925,5950,845600,"2025-10-14","INTP"
5950,5975,5800,5800,1563500,"2025-10-15","INTP"
5800,6000,5800,5950,577200,"2025-10-16","INTP"
5975,6025,5850,5950,408700,"2025-10-17","INTP"
5950,6225,5925,6100,1677800,"2025-10-20","INTP"
6275,6300,6000,6050,804500,"2025-10-21","INTP"
6050,6150,6000,6100,1876600,"2025-10-22","INTP"
6000,6250,6000,6150,838300,"2025-10-23","INTP"
6175,6525,6175,6325,1998900,"2025-10-24","INTP"
6450,6525,6300,6350,1210400,"2025-10-27","INTP"
6575,6575,6325,6350,896900,"2025-10-28","INTP"
6325,6475,6325,6325,518500,"2025-10-29","INTP"
6250,6400,6250,6250,877700,"2025-10-30","INTP"
6300,6450,6200,6250,855600,"2025-10-31","INTP"
6325,6475,6325,6400,1144600,"2025-11-03","INTP"
6400,6400,6175,6225,2098000,"2025-11-04","INTP"
6275,6300,6150,6225,1313400,"2025-11-05","INTP"
6250,6475,6250,6475,1252900,"2025-11-06","INTP"
6475,6700,6475,6675,1764500,"2025-11-07","INTP"
6800,6825,6675,6725,2412500,"2025-11-10","INTP"
6850,6850,6550,6700,831000,"2025-11-11","INTP"
6700,6700,6450,6550,1750600,"2025-11-12","INTP"
6625,6700,6600,6650,1506400,"2025-11-13","INTP"
6600,6800,6600,6650,1601700,"2025-11-14","INTP"
6700,6775,6650,6700,636600,"2025-11-17","INTP"
6750,6825,6650,6725,1574800,"2025-11-18","INTP"
6750,7025,6575,6950,2832500,"2025-11-19","INTP"
7050,7125,6950,6950,1518300,"2025-11-20","INTP"
6900,6950,6700,6800,606300,"2025-11-21","INTP"
6800,6900,6650,6700,2060700,"2025-11-24","INTP"
6700,6700,6525,6575,900300,"2025-11-25","INTP"
6600,6850,6425,6825,2700100,"2025-11-26","INTP"
6825,6850,6650,6775,1479500,"2025-11-27","INTP"
6750,6750,6525,6575,1966200,"2025-11-28","INTP"
6000,6650,6000,6550,2111300,"2025-12-01","INTP"
6550,6650,6500,6575,754100,"2025-12-02","INTP"
6600,6650,6550,6625,1645000,"2025-12-03","INTP"
6650,6725,6400,6725,2028400,"2025-12-04","INTP"
6725,6950,6600,6900,1444500,"2025-12-05","INTP"
6925,6950,6650,6850,524100,"2025-12-08","INTP"
6825,6825,6525,6525,880100,"2025-12-09","INTP"
6550,6675,6500,6650,917300,"2025-12-10","INTP"
6900,6900,6675,6825,1536600,"2025-12-11","INTP"
6950,6950,6750,6900,1043900,"2025-12-12","INTP"