"Open","High","Low","Close","Volume","Date","Emiten"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,23,"2007-01-02","INTA"
83.3884353637695,83.3884353637695,80.8615112304688,83.3884353637695,23,"2007-01-03","INTA"
84.2307434082031,87.599967956543,84.2307434082031,84.2307434082031,7372605,"2007-01-04","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,578767,"2007-01-05","INTA"
80.8615112304688,82.5461273193359,80.8615112304688,80.8615112304688,23,"2007-01-08","INTA"
80.8615112304688,82.5461273193359,80.8615112304688,80.8615112304688,23,"2007-01-09","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,0,"2007-01-10","INTA"
80.0192031860352,80.8615112304688,80.0192031860352,80.0192031860352,23,"2007-01-11","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,20776,"2007-01-12","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,118721,"2007-01-15","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,17,"2007-01-16","INTA"
78.334587097168,80.0192031860352,78.334587097168,78.334587097168,23,"2007-01-17","INTA"
80.0192031860352,80.8615112304688,78.334587097168,80.0192031860352,23,"2007-01-18","INTA"
80.0192031860352,80.0192031860352,79.1768951416016,80.0192031860352,23,"2007-01-19","INTA"
83.3884353637695,83.3884353637695,80.8615112304688,83.3884353637695,23,"2007-01-22","INTA"
83.3884353637695,83.3884353637695,80.8615112304688,83.3884353637695,23,"2007-01-23","INTA"
83.3884353637695,83.3884353637695,81.7038192749023,83.3884353637695,23,"2007-01-24","INTA"
80.8615112304688,86.7576599121094,80.8615112304688,80.8615112304688,23,"2007-01-25","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,281963,"2007-01-26","INTA"
80.0192031860352,80.8615112304688,80.0192031860352,80.0192031860352,23,"2007-01-29","INTA"
80.8615112304688,81.7038192749023,80.0192031860352,80.8615112304688,23,"2007-01-30","INTA"
80.0192031860352,82.5461273193359,80.0192031860352,80.0192031860352,23,"2007-01-31","INTA"
81.7038192749023,81.7038192749023,80.0192031860352,81.7038192749023,23,"2007-02-01","INTA"
80.8615112304688,84.2307434082031,80.8615112304688,80.8615112304688,23,"2007-02-02","INTA"
80.0192031860352,80.0192031860352,79.1768951416016,80.0192031860352,23,"2007-02-05","INTA"
80.0192031860352,80.0192031860352,80.0192031860352,80.0192031860352,934931,"2007-02-06","INTA"
80.8615112304688,85.9153594970703,80.0192031860352,80.8615112304688,23,"2007-02-07","INTA"
80.8615112304688,80.8615112304688,80.0192031860352,80.8615112304688,593607,"2007-02-08","INTA"
80.0192031860352,81.7038192749023,80.0192031860352,80.0192031860352,23,"2007-02-09","INTA"
81.7038192749023,82.5461273193359,80.8615112304688,81.7038192749023,23,"2007-02-12","INTA"
80.0192031860352,80.8615112304688,80.0192031860352,80.0192031860352,23,"2007-02-13","INTA"
80.0192031860352,80.0192031860352,80.0192031860352,80.0192031860352,258219,"2007-02-14","INTA"
80.0192031860352,81.7038192749023,80.0192031860352,80.0192031860352,23,"2007-02-15","INTA"
80.8615112304688,82.5461273193359,80.8615112304688,80.8615112304688,652968,"2007-02-16","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,14840,"2007-02-19","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,17,"2007-02-20","INTA"
81.7038192749023,84.2307434082031,80.8615112304688,81.7038192749023,23,"2007-02-21","INTA"
82.5461273193359,85.0730514526367,81.7038192749023,82.5461273193359,23,"2007-02-22","INTA"
81.7038192749023,81.7038192749023,81.7038192749023,81.7038192749023,362100,"2007-02-23","INTA"
83.3884353637695,86.7576599121094,83.3884353637695,83.3884353637695,17710279,"2007-02-26","INTA"
80.0192031860352,82.5461273193359,80.0192031860352,80.0192031860352,23,"2007-02-27","INTA"
79.1768951416016,79.1768951416016,78.334587097168,79.1768951416016,2982877,"2007-02-28","INTA"
82.5461273193359,85.0730514526367,79.1768951416016,82.5461273193359,23,"2007-03-01","INTA"
82.5461273193359,84.2307434082031,82.5461273193359,82.5461273193359,23,"2007-03-02","INTA"
83.3884353637695,83.3884353637695,79.1768951416016,79.1768951416016,1433562,"2007-03-05","INTA"
80.0192031860352,80.0192031860352,80.0192031860352,80.0192031860352,11872,"2007-03-06","INTA"
80.0192031860352,80.0192031860352,80.0192031860352,80.0192031860352,23,"2007-03-07","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,59360,"2007-03-08","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,17,"2007-03-09","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,23,"2007-03-12","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,23,"2007-03-13","INTA"
79.1768951416016,80.0192031860352,77.4922790527344,79.1768951416016,712329,"2007-03-14","INTA"
80.0192031860352,80.8615112304688,79.1768951416016,80.0192031860352,23,"2007-03-15","INTA"
80.0192031860352,80.0192031860352,79.1768951416016,80.0192031860352,23,"2007-03-16","INTA"
79.1768951416016,80.0192031860352,79.1768951416016,79.1768951416016,23,"2007-03-20","INTA"
79.1768951416016,79.1768951416016,78.334587097168,79.1768951416016,23,"2007-03-21","INTA"
79.1768951416016,80.0192031860352,79.1768951416016,79.1768951416016,23,"2007-03-22","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,623287,"2007-03-23","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,17,"2007-03-26","INTA"
79.1768951416016,80.0192031860352,79.1768951416016,79.1768951416016,477854,"2007-03-27","INTA"
80.0192031860352,80.0192031860352,79.1768951416016,80.0192031860352,23,"2007-03-28","INTA"
80.0192031860352,80.8615112304688,80.0192031860352,80.0192031860352,1700685,"2007-03-29","INTA"
83.3884353637695,83.3884353637695,80.0192031860352,83.3884353637695,23,"2007-03-30","INTA"
80.0192031860352,85.0730514526367,80.0192031860352,80.0192031860352,23,"2007-04-02","INTA"
82.5461273193359,83.3884353637695,80.0192031860352,82.5461273193359,23,"2007-04-03","INTA"
80.0192031860352,83.3884353637695,80.0192031860352,80.0192031860352,23,"2007-04-04","INTA"
79.1768951416016,80.0192031860352,79.1768951416016,79.1768951416016,23,"2007-04-05","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,83105,"2007-04-09","INTA"
78.334587097168,79.1768951416016,78.334587097168,78.334587097168,23,"2007-04-10","INTA"
79.1768951416016,80.0192031860352,78.334587097168,79.1768951416016,23,"2007-04-11","INTA"
80.0192031860352,80.0192031860352,80.0192031860352,80.0192031860352,59360,"2007-04-12","INTA"
79.1768951416016,80.0192031860352,79.1768951416016,79.1768951416016,23,"2007-04-13","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,178082,"2007-04-16","INTA"
79.1768951416016,80.0192031860352,79.1768951416016,79.1768951416016,1558219,"2007-04-17","INTA"
80.0192031860352,80.0192031860352,80.0192031860352,80.0192031860352,445205,"2007-04-18","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,1202055,"2007-04-19","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,0,"2007-04-20","INTA"
80.0192031860352,83.3884353637695,80.0192031860352,80.0192031860352,23,"2007-04-23","INTA"
80.0192031860352,82.5461273193359,80.0192031860352,80.0192031860352,23,"2007-04-24","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,29680,"2007-04-25","INTA"
80.0192031860352,80.8615112304688,80.0192031860352,80.0192031860352,23,"2007-04-26","INTA"
81.7038192749023,83.3884353637695,80.8615112304688,81.7038192749023,23,"2007-04-27","INTA"
80.8615112304688,99.3922729492188,80.8615112304688,99.3922729492188,43517365,"2007-04-30","INTA"
102.761505126953,109.499961853027,92.6538162231445,96.0230484008789,72574452,"2007-05-01","INTA"
96.0230484008789,106.130737304688,96.0230484008789,96.0230484008789,24070784,"2007-05-02","INTA"
97.7076568603516,124.661499023438,97.7076568603516,124.661499023438,33135170,"2007-05-03","INTA"
136.453796386719,161.723022460938,129.715347290039,136.453796386719,23,"2007-05-04","INTA"
138.138412475586,148.246109008789,131.399963378906,138.138412475586,3947489,"2007-05-07","INTA"
134.769180297852,138.138412475586,128.030731201172,134.769180297852,23,"2007-05-08","INTA"
134.769180297852,134.769180297852,122.97688293457,126.346115112305,465981,"2007-05-09","INTA"
121.292266845703,126.346115112305,117.923034667969,121.292266845703,23,"2007-05-10","INTA"
117.923034667969,117.923034667969,114.553810119629,117.923034667969,23,"2007-05-11","INTA"
116.238426208496,121.292266845703,109.499961853027,116.238426208496,23,"2007-05-14","INTA"
104.44612121582,107.81534576416,104.44612121582,104.44612121582,23,"2007-05-15","INTA"
109.499961853027,109.499961853027,104.44612121582,109.499961853027,23,"2007-05-16","INTA"
109.499961853027,109.499961853027,109.499961853027,109.499961853027,11,"2007-05-21","INTA"
111.184577941895,116.238426208496,111.184577941895,111.184577941895,23,"2007-05-22","INTA"
111.184577941895,114.553810119629,111.184577941895,111.184577941895,23,"2007-05-23","INTA"
101.076889038086,101.076889038086,101.076889038086,101.076889038086,74200,"2007-05-24","INTA"
109.499961853027,109.499961853027,109.499961853027,109.499961853027,2968,"2007-05-25","INTA"
109.499961853027,109.499961853027,109.499961853027,109.499961853027,17,"2007-05-28","INTA"
109.499961853027,109.499961853027,109.499961853027,109.499961853027,148401,"2007-05-29","INTA"
101.076889038086,116.238426208496,101.076889038086,112.869194030762,192922,"2007-05-30","INTA"
104.44612121582,106.130737304688,102.761505126953,106.130737304688,460045,"2007-05-31","INTA"
106.130737304688,106.130737304688,102.761505126953,106.130737304688,23,"2007-06-04","INTA"
99.3922729492188,102.761505126953,99.3922729492188,99.3922729492188,1012100,"2007-06-05","INTA"
104.44612121582,104.44612121582,101.076889038086,104.44612121582,23,"2007-06-06","INTA"
99.3922729492188,101.076889038086,99.3922729492188,99.3922729492188,23,"2007-06-07","INTA"
101.076889038086,101.076889038086,96.0230484008789,101.076889038086,23,"2007-06-08","INTA"
101.076889038086,101.076889038086,101.076889038086,101.076889038086,11,"2007-06-11","INTA"
96.0230484008789,97.7076568603516,90.9692001342773,96.0230484008789,905251,"2007-06-12","INTA"
92.6538162231445,101.076889038086,92.6538162231445,101.076889038086,53424,"2007-06-13","INTA"
97.7076568603516,101.076889038086,96.0230484008789,97.7076568603516,23,"2007-06-14","INTA"
97.7076568603516,99.3922729492188,96.0230484008789,97.7076568603516,23,"2007-06-15","INTA"
94.3384323120117,97.7076568603516,94.3384323120117,94.3384323120117,23,"2007-06-18","INTA"
94.3384323120117,94.3384323120117,94.3384323120117,94.3384323120117,23,"2007-06-19","INTA"
97.7076568603516,97.7076568603516,94.3384323120117,97.7076568603516,23,"2007-06-20","INTA"
94.3384323120117,96.0230484008789,94.3384323120117,94.3384323120117,118721,"2007-06-21","INTA"
92.6538162231445,94.3384323120117,92.6538162231445,92.6538162231445,23,"2007-06-22","INTA"
90.9692001342773,97.7076568603516,90.9692001342773,97.7076568603516,237443,"2007-06-25","INTA"
96.0230484008789,96.0230484008789,90.9692001342773,96.0230484008789,23,"2007-06-26","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,359132,"2007-06-27","INTA"
96.0230484008789,96.0230484008789,92.6538162231445,96.0230484008789,23,"2007-06-28","INTA"
96.0230484008789,101.076889038086,96.0230484008789,101.076889038086,1433562,"2007-06-29","INTA"
104.44612121582,106.130737304688,101.076889038086,104.44612121582,23,"2007-07-02","INTA"
109.499961853027,112.869194030762,102.761505126953,109.499961853027,23,"2007-07-03","INTA"
109.499961853027,111.184577941895,109.499961853027,109.499961853027,23,"2007-07-04","INTA"
112.869194030762,112.869194030762,109.499961853027,112.869194030762,23,"2007-07-05","INTA"
116.238426208496,121.292266845703,112.869194030762,116.238426208496,23,"2007-07-06","INTA"
117.923034667969,117.923034667969,114.553810119629,117.923034667969,23,"2007-07-09","INTA"
117.923034667969,117.923034667969,114.553810119629,117.923034667969,23,"2007-07-10","INTA"
114.553810119629,117.923034667969,114.553810119629,114.553810119629,23,"2007-07-11","INTA"
112.869194030762,116.238426208496,112.869194030762,112.869194030762,23,"2007-07-12","INTA"
117.923034667969,122.97688293457,114.553810119629,117.923034667969,23,"2007-07-13","INTA"
116.238426208496,117.923034667969,116.238426208496,116.238426208496,519406,"2007-07-16","INTA"
117.923034667969,119.607650756836,117.923034667969,119.607650756836,593607,"2007-07-17","INTA"
119.607650756836,121.292266845703,117.923034667969,119.607650756836,23,"2007-07-18","INTA"
116.238426208496,117.923034667969,116.238426208496,116.238426208496,23,"2007-07-19","INTA"
116.238426208496,116.238426208496,116.238426208496,116.238426208496,163242,"2007-07-20","INTA"
116.238426208496,116.238426208496,116.238426208496,116.238426208496,148401,"2007-07-23","INTA"
116.238426208496,116.238426208496,114.553810119629,116.238426208496,644064,"2007-07-24","INTA"
114.553810119629,114.553810119629,112.869194030762,112.869194030762,124657,"2007-07-25","INTA"
111.184577941895,112.869194030762,109.499961853027,111.184577941895,492694,"2007-07-26","INTA"
111.184577941895,111.184577941895,111.184577941895,111.184577941895,0,"2007-07-27","INTA"
104.44612121582,107.81534576416,104.44612121582,106.130737304688,163242,"2007-07-30","INTA"
106.130737304688,106.130737304688,106.130737304688,106.130737304688,62328,"2007-07-31","INTA"
106.130737304688,106.130737304688,97.7076568603516,97.7076568603516,189954,"2007-08-01","INTA"
97.7076568603516,97.7076568603516,96.0230484008789,97.7076568603516,23,"2007-08-02","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,11,"2007-08-03","INTA"
97.7076568603516,97.7076568603516,92.6538162231445,92.6538162231445,249315,"2007-08-06","INTA"
90.9692001342773,90.9692001342773,90.9692001342773,90.9692001342773,8904,"2007-08-07","INTA"
99.3922729492188,99.3922729492188,99.3922729492188,99.3922729492188,44520,"2007-08-08","INTA"
92.6538162231445,94.3384323120117,92.6538162231445,92.6538162231445,23,"2007-08-09","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,0,"2007-08-10","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,0,"2007-08-13","INTA"
89.2845840454102,89.2845840454102,79.1768951416016,79.1768951416016,118721,"2007-08-14","INTA"
71.5961303710938,71.5961303710938,70.7538223266602,71.5961303710938,23,"2007-08-15","INTA"
72.4384384155273,72.4384384155273,72.4384384155273,72.4384384155273,148401,"2007-08-16","INTA"
74.1230545043945,74.1230545043945,74.1230545043945,74.1230545043945,148401,"2007-08-20","INTA"
70.7538223266602,74.1230545043945,70.7538223266602,70.7538223266602,23,"2007-08-21","INTA"
73.2807464599609,94.3384323120117,70.7538223266602,73.2807464599609,23,"2007-08-22","INTA"
73.2807464599609,73.2807464599609,73.2807464599609,73.2807464599609,0,"2007-08-23","INTA"
96.865348815918,96.865348815918,96.865348815918,96.865348815918,2968,"2007-08-24","INTA"
77.4922790527344,87.599967956543,77.4922790527344,84.2307434082031,207762,"2007-08-27","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,89041,"2007-08-28","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,5,"2007-08-29","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,0,"2007-08-30","INTA"
73.2807464599609,79.1768951416016,72.4384384155273,79.1768951416016,151369,"2007-08-31","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,47488,"2007-09-03","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,11,"2007-09-04","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,5,"2007-09-05","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,5,"2007-09-06","INTA"
87.599967956543,104.44612121582,87.599967956543,104.44612121582,1834247,"2007-09-07","INTA"
117.923034667969,133.084564208984,111.184577941895,111.184577941895,4247261,"2007-09-10","INTA"
111.184577941895,111.184577941895,101.076889038086,101.076889038086,810274,"2007-09-11","INTA"
101.076889038086,107.81534576416,101.076889038086,101.076889038086,1647260,"2007-09-12","INTA"
101.076889038086,116.238426208496,101.076889038086,101.076889038086,27908456,"2007-09-13","INTA"
106.130737304688,107.81534576416,101.076889038086,106.130737304688,23,"2007-09-14","INTA"
107.81534576416,109.499961853027,101.076889038086,101.076889038086,8432194,"2007-09-17","INTA"
104.44612121582,104.44612121582,102.761505126953,104.44612121582,1947032,"2007-09-18","INTA"
106.130737304688,106.130737304688,101.076889038086,104.44612121582,1617580,"2007-09-19","INTA"
101.076889038086,104.44612121582,101.076889038086,101.076889038086,23,"2007-09-20","INTA"
97.7076568603516,102.761505126953,97.7076568603516,102.761505126953,68264,"2007-09-21","INTA"
101.076889038086,101.076889038086,101.076889038086,101.076889038086,1026940,"2007-09-24","INTA"
104.44612121582,104.44612121582,94.3384323120117,94.3384323120117,284931,"2007-09-25","INTA"
94.3384323120117,109.499961853027,94.3384323120117,102.761505126953,8874432,"2007-09-26","INTA"
102.761505126953,104.44612121582,102.761505126953,102.761505126953,23,"2007-09-27","INTA"
104.44612121582,104.44612121582,101.076889038086,104.44612121582,23,"2007-09-28","INTA"
104.44612121582,104.44612121582,101.076889038086,104.44612121582,23,"2007-10-01","INTA"
101.076889038086,104.44612121582,99.3922729492188,101.076889038086,682648,"2007-10-02","INTA"
101.076889038086,107.81534576416,99.3922729492188,101.076889038086,3757535,"2007-10-03","INTA"
99.3922729492188,101.076889038086,97.7076568603516,99.3922729492188,23,"2007-10-04","INTA"
101.076889038086,101.076889038086,97.7076568603516,97.7076568603516,534246,"2007-10-05","INTA"
99.3922729492188,102.761505126953,97.7076568603516,99.3922729492188,23,"2007-10-08","INTA"
99.3922729492188,99.3922729492188,99.3922729492188,99.3922729492188,17,"2007-10-09","INTA"
101.076889038086,104.44612121582,97.7076568603516,101.076889038086,23,"2007-10-10","INTA"
102.761505126953,104.44612121582,101.076889038086,102.761505126953,23,"2007-10-11","INTA"
102.761505126953,102.761505126953,102.761505126953,102.761505126953,11,"2007-10-17","INTA"
104.44612121582,104.44612121582,101.076889038086,104.44612121582,23,"2007-10-18","INTA"
101.076889038086,101.076889038086,97.7076568603516,97.7076568603516,397717,"2007-10-19","INTA"
94.3384323120117,94.3384323120117,94.3384323120117,94.3384323120117,44520,"2007-10-22","INTA"
101.076889038086,101.076889038086,101.076889038086,101.076889038086,2968,"2007-10-23","INTA"
96.0230484008789,96.0230484008789,96.0230484008789,96.0230484008789,682648,"2007-10-24","INTA"
101.076889038086,107.81534576416,99.3922729492188,101.076889038086,23,"2007-10-25","INTA"
99.3922729492188,101.076889038086,97.7076568603516,99.3922729492188,489726,"2007-10-26","INTA"
97.7076568603516,97.7076568603516,96.0230484008789,96.0230484008789,445205,"2007-10-29","INTA"
96.0230484008789,101.076889038086,97.7076568603516,97.7076568603516,23,"2007-10-30","INTA"
96.0230484008789,99.3922729492188,96.0230484008789,96.0230484008789,23,"2007-10-31","INTA"
96.0230484008789,99.3922729492188,96.0230484008789,96.0230484008789,23,"2007-11-01","INTA"
94.3384323120117,96.0230484008789,94.3384323120117,94.3384323120117,471917,"2007-11-02","INTA"
94.3384323120117,94.3384323120117,92.6538162231445,92.6538162231445,768721,"2007-11-05","INTA"
89.2845840454102,92.6538162231445,87.599967956543,89.2845840454102,23,"2007-11-06","INTA"
89.2845840454102,90.9692001342773,89.2845840454102,89.2845840454102,23,"2007-11-07","INTA"
85.9153594970703,89.2845840454102,85.9153594970703,85.9153594970703,23,"2007-11-08","INTA"
84.2307434082031,87.599967956543,84.2307434082031,84.2307434082031,23,"2007-11-09","INTA"
87.599967956543,87.599967956543,82.5461273193359,87.599967956543,23,"2007-11-12","INTA"
85.9153594970703,85.9153594970703,85.9153594970703,85.9153594970703,26712,"2007-11-13","INTA"
89.2845840454102,89.2845840454102,89.2845840454102,89.2845840454102,2968,"2007-11-14","INTA"
87.599967956543,89.2845840454102,87.599967956543,87.599967956543,207762,"2007-11-15","INTA"
85.9153594970703,87.599967956543,85.9153594970703,87.599967956543,207762,"2007-11-16","INTA"
87.599967956543,85.9153594970703,85.9153594970703,85.9153594970703,23,"2007-11-19","INTA"
85.9153594970703,85.9153594970703,85.9153594970703,85.9153594970703,5936,"2007-11-20","INTA"
85.9153594970703,85.9153594970703,85.9153594970703,85.9153594970703,0,"2007-11-21","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,29680,"2007-11-22","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,2968,"2007-11-23","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,0,"2007-11-26","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,29680,"2007-11-27","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,0,"2007-11-28","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,0,"2007-11-29","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,0,"2007-11-30","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,11,"2007-12-03","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,17,"2007-12-04","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,0,"2007-12-05","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,11,"2007-12-06","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,0,"2007-12-07","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,11,"2007-12-10","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,29680,"2007-12-11","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,11,"2007-12-12","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,11,"2007-12-13","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,0,"2007-12-14","INTA"
87.599967956543,87.599967956543,84.2307434082031,84.2307434082031,92009,"2007-12-17","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,2968,"2007-12-18","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,11,"2007-12-19","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,5936,"2007-12-26","INTA"
80.8615112304688,84.2307434082031,84.2307434082031,84.2307434082031,23,"2007-12-27","INTA"
84.2307434082031,92.6538162231445,84.2307434082031,92.6538162231445,124657,"2007-12-28","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,0,"2007-12-31","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,0,"2008-01-02","INTA"
92.6538162231445,92.6538162231445,92.6538162231445,92.6538162231445,0,"2008-01-03","INTA"
97.7076568603516,97.7076568603516,97.7076568603516,97.7076568603516,14840,"2008-01-04","INTA"
97.7076568603516,97.7076568603516,84.2307434082031,84.2307434082031,59360,"2008-01-07","INTA"
87.599967956543,87.599967956543,87.599967956543,87.599967956543,89041,"2008-01-08","INTA"
87.599967956543,87.599967956543,87.599967956543,87.599967956543,5,"2008-01-09","INTA"
87.599967956543,87.599967956543,87.599967956543,87.599967956543,0,"2008-01-14","INTA"
87.599967956543,87.599967956543,87.599967956543,87.599967956543,0,"2008-01-15","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,148401,"2008-01-16","INTA"
78.334587097168,80.8615112304688,78.334587097168,78.334587097168,23,"2008-01-17","INTA"
78.334587097168,78.334587097168,77.4922790527344,78.334587097168,23,"2008-01-18","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,89041,"2008-01-21","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,0,"2008-01-22","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,11,"2008-01-23","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,29680,"2008-01-24","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,5936,"2008-01-25","INTA"
81.7038192749023,81.7038192749023,77.4922790527344,77.4922790527344,71232,"2008-01-28","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,0,"2008-01-29","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,11,"2008-01-30","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,0,"2008-01-31","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,0,"2008-02-01","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,2968,"2008-02-04","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,11,"2008-02-05","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,11,"2008-02-06","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,11,"2008-02-11","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,11,"2008-02-12","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,11,"2008-02-13","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,11,"2008-02-14","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,0,"2008-02-15","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,118721,"2008-02-18","INTA"
84.2307434082031,84.2307434082031,84.2307434082031,84.2307434082031,11,"2008-02-19","INTA"
82.5461273193359,82.5461273193359,82.5461273193359,82.5461273193359,14840,"2008-02-20","INTA"
82.5461273193359,82.5461273193359,82.5461273193359,82.5461273193359,11,"2008-02-21","INTA"
82.5461273193359,82.5461273193359,82.5461273193359,82.5461273193359,11,"2008-02-22","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,189954,"2008-02-25","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,71232,"2008-02-26","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,0,"2008-02-27","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,0,"2008-02-28","INTA"
77.4922790527344,77.4922790527344,77.4922790527344,77.4922790527344,0,"2008-02-29","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,296803,"2008-03-03","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,296803,"2008-03-04","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,0,"2008-03-05","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,0,"2008-03-06","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,0,"2008-03-10","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,0,"2008-03-11","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,0,"2008-03-12","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,11,"2008-03-13","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,0,"2008-03-14","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,14840,"2008-03-17","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,11,"2008-03-18","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,0,"2008-03-19","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,0,"2008-03-24","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,0,"2008-03-25","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,0,"2008-03-26","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,0,"2008-03-27","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,0,"2008-03-28","INTA"
69.069206237793,69.069206237793,69.069206237793,69.069206237793,118721,"2008-03-31","INTA"
69.069206237793,70.7538223266602,70.7538223266602,70.7538223266602,23,"2008-04-01","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,11,"2008-04-02","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,0,"2008-04-03","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,0,"2008-04-04","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,0,"2008-04-07","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,11,"2008-04-08","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,17,"2008-04-09","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,17,"2008-04-10","INTA"
70.7538223266602,70.7538223266602,70.7538223266602,70.7538223266602,0,"2008-04-11","INTA"
50.538444519043,55.5922889709473,50.538444519043,55.5922889709473,237443,"2008-04-14","INTA"
70.7538223266602,70.7538223266602,57.2769050598145,58.9615173339844,121689,"2008-04-15","INTA"
47.1692161560059,55.5922889709473,47.1692161560059,55.5922889709473,124657,"2008-04-16","INTA"
55.5922889709473,57.2769050598145,55.5922889709473,55.5922889709473,23,"2008-04-17","INTA"
55.5922889709473,55.5922889709473,55.5922889709473,55.5922889709473,5,"2008-04-18","INTA"
55.5922889709473,55.5922889709473,55.5922889709473,55.5922889709473,11,"2008-04-21","INTA"
55.5922889709473,55.5922889709473,55.5922889709473,55.5922889709473,0,"2008-04-22","INTA"
55.5922889709473,55.5922889709473,55.5922889709473,55.5922889709473,0,"2008-04-23","INTA"
58.9615173339844,58.9615173339844,58.9615173339844,58.9615173339844,59360,"2008-04-24","INTA"
47.1692161560059,57.2769050598145,46.3269081115723,57.2769050598145,198858,"2008-04-25","INTA"
57.2769050598145,57.2769050598145,57.2769050598145,57.2769050598145,0,"2008-04-28","INTA"
57.2769050598145,60.6461334228516,57.2769050598145,60.6461334228516,127625,"2008-04-29","INTA"
60.6461334228516,60.6461334228516,60.6461334228516,60.6461334228516,0,"2008-04-30","INTA"
60.6461334228516,60.6461334228516,60.6461334228516,60.6461334228516,0,"2008-05-05","INTA"
60.6461334228516,60.6461334228516,60.6461334228516,60.6461334228516,0,"2008-05-06","INTA"
60.6461334228516,60.6461334228516,60.6461334228516,60.6461334228516,0,"2008-05-07","INTA"
60.6461334228516,60.6461334228516,60.6461334228516,60.6461334228516,0,"2008-05-08","INTA"
60.6461334228516,60.6461334228516,60.6461334228516,60.6461334228516,0,"2008-05-09","INTA"
67.3845901489258,67.3845901489258,67.3845901489258,67.3845901489258,5936,"2008-05-12","INTA"
67.3845901489258,67.3845901489258,67.3845901489258,67.3845901489258,89041,"2008-05-13","INTA"
75.8076705932617,75.8076705932617,75.8076705932617,75.8076705932617,2968,"2008-05-14","INTA"
75.8076705932617,84.2307434082031,74.1230545043945,80.8615112304688,1653196,"2008-05-15","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,0,"2008-05-16","INTA"
87.599967956543,90.9692001342773,85.9153594970703,87.599967956543,1118950,"2008-05-21","INTA"
89.2845840454102,111.184577941895,89.2845840454102,104.44612121582,22441331,"2008-05-22","INTA"
101.076889038086,102.761505126953,99.3922729492188,99.3922729492188,1724429,"2008-05-23","INTA"
96.0230484008789,99.3922729492188,96.0230484008789,99.3922729492188,620319,"2008-05-26","INTA"
102.761505126953,121.292266845703,96.0230484008789,102.761505126953,102602088,"2008-05-27","INTA"
106.130737304688,109.499961853027,101.076889038086,101.076889038086,2748402,"2008-05-28","INTA"
96.0230484008789,101.076889038086,96.0230484008789,99.3922729492188,1205023,"2008-05-29","INTA"
97.7076568603516,104.44612121582,97.7076568603516,97.7076568603516,819178,"2008-05-30","INTA"
99.3922729492188,101.076889038086,97.7076568603516,99.3922729492188,652968,"2008-06-02","INTA"
97.7076568603516,102.761505126953,97.7076568603516,97.7076568603516,23,"2008-06-03","INTA"
99.3922729492188,99.3922729492188,97.7076568603516,99.3922729492188,23,"2008-06-04","INTA"
104.44612121582,111.184577941895,101.076889038086,104.44612121582,23,"2008-06-05","INTA"
111.184577941895,116.238426208496,104.44612121582,111.184577941895,23,"2008-06-06","INTA"
111.184577941895,114.553810119629,107.81534576416,111.184577941895,23,"2008-06-09","INTA"
111.184577941895,117.923034667969,106.130737304688,117.923034667969,9616441,"2008-06-10","INTA"
119.607650756836,128.030731201172,112.869194030762,112.869194030762,322079557,"2008-06-11","INTA"
107.81534576416,114.553810119629,104.44612121582,107.81534576416,23,"2008-06-12","INTA"
107.81534576416,116.238426208496,97.7076568603516,101.076889038086,11284478,"2008-06-13","INTA"
102.761505126953,104.44612121582,99.3922729492188,102.761505126953,23,"2008-06-16","INTA"
101.076889038086,102.761505126953,99.3922729492188,101.076889038086,23,"2008-06-17","INTA"
101.076889038086,104.44612121582,99.3922729492188,101.076889038086,23,"2008-06-18","INTA"
99.3922729492188,104.44612121582,97.7076568603516,104.44612121582,2071690,"2008-06-19","INTA"
109.499961853027,111.184577941895,102.761505126953,102.761505126953,18713476,"2008-06-20","INTA"
102.761505126953,104.44612121582,101.076889038086,102.761505126953,23,"2008-06-23","INTA"
101.076889038086,104.44612121582,101.076889038086,101.076889038086,23,"2008-06-24","INTA"
101.076889038086,102.761505126953,99.3922729492188,101.076889038086,3537900,"2008-06-25","INTA"
104.44612121582,104.44612121582,101.076889038086,104.44612121582,23,"2008-06-26","INTA"
107.81534576416,109.499961853027,101.076889038086,107.81534576416,23,"2008-06-27","INTA"
107.81534576416,109.499961853027,104.44612121582,107.81534576416,23,"2008-06-30","INTA"
109.499961853027,112.869194030762,101.076889038086,101.076889038086,43487685,"2008-07-01","INTA"
96.0230484008789,101.076889038086,96.0230484008789,96.0230484008789,23,"2008-07-02","INTA"
96.0230484008789,96.0230484008789,87.599967956543,96.0230484008789,23,"2008-07-03","INTA"
96.0230484008789,102.761505126953,96.0230484008789,101.076889038086,2481279,"2008-07-04","INTA"
101.076889038086,109.499961853027,101.076889038086,109.499961853027,37032203,"2008-07-07","INTA"
106.130737304688,111.184577941895,104.44612121582,106.130737304688,23,"2008-07-08","INTA"
106.130737304688,112.869194030762,104.44612121582,106.130737304688,99132452,"2008-07-09","INTA"
106.130737304688,107.81534576416,102.761505126953,106.130737304688,599543,"2008-07-10","INTA"
106.130737304688,106.130737304688,102.761505126953,106.130737304688,23,"2008-07-11","INTA"
104.44612121582,119.607650756836,104.44612121582,119.607650756836,64255043,"2008-07-14","INTA"
119.607650756836,122.97688293457,106.130737304688,109.499961853027,210721758,"2008-07-15","INTA"
109.499961853027,112.869194030762,101.076889038086,101.076889038086,65712350,"2008-07-16","INTA"
102.761505126953,104.44612121582,96.0230484008789,96.0230484008789,1938128,"2008-07-17","INTA"
92.6538162231445,94.3384323120117,87.599967956543,87.599967956543,798402,"2008-07-18","INTA"
90.9692001342773,92.6538162231445,87.599967956543,90.9692001342773,23,"2008-07-21","INTA"
89.2845840454102,90.9692001342773,89.2845840454102,89.2845840454102,23,"2008-07-22","INTA"
89.2845840454102,96.0230484008789,89.2845840454102,94.3384323120117,792466,"2008-07-23","INTA"
92.6538162231445,94.3384323120117,92.6538162231445,92.6538162231445,632191,"2008-07-24","INTA"
92.6538162231445,96.0230484008789,92.6538162231445,92.6538162231445,23,"2008-07-25","INTA"
90.9692001342773,94.3384323120117,90.9692001342773,90.9692001342773,23,"2008-07-28","INTA"
90.9692001342773,90.9692001342773,89.2845840454102,90.9692001342773,376940,"2008-07-29","INTA"
96.0230484008789,102.761505126953,94.3384323120117,101.076889038086,3834704,"2008-07-31","INTA"
96.0230484008789,101.076889038086,96.0230484008789,96.0230484008789,23,"2008-08-01","INTA"
94.3384323120117,96.0230484008789,92.6538162231445,94.3384323120117,23,"2008-08-04","INTA"
92.6538162231445,94.3384323120117,89.2845840454102,92.6538162231445,1362329,"2008-08-05","INTA"
94.3384323120117,96.0230484008789,92.6538162231445,94.3384323120117,23,"2008-08-06","INTA"
90.9692001342773,96.0230484008789,90.9692001342773,90.9692001342773,1023972,"2008-08-07","INTA"
90.9692001342773,92.6538162231445,90.9692001342773,90.9692001342773,23,"2008-08-08","INTA"
89.2845840454102,94.3384323120117,89.2845840454102,89.2845840454102,23,"2008-08-11","INTA"
90.9692001342773,90.9692001342773,80.8615112304688,80.8615112304688,1549315,"2008-08-12","INTA"
82.5461273193359,85.9153594970703,82.5461273193359,82.5461273193359,23,"2008-08-13","INTA"
82.5461273193359,84.2307434082031,82.5461273193359,82.5461273193359,23,"2008-08-14","INTA"
80.8615112304688,82.5461273193359,80.8615112304688,80.8615112304688,23,"2008-08-15","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,11,"2008-08-19","INTA"
78.334587097168,80.8615112304688,78.334587097168,78.334587097168,23,"2008-08-20","INTA"
78.334587097168,84.2307434082031,78.334587097168,84.2307434082031,231506,"2008-08-21","INTA"
84.2307434082031,84.2307434082031,80.8615112304688,84.2307434082031,23,"2008-08-22","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,74200,"2008-08-25","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,157305,"2008-08-26","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,284931,"2008-08-27","INTA"
83.3884353637695,84.2307434082031,80.8615112304688,83.3884353637695,23,"2008-08-28","INTA"
80.8615112304688,81.7038192749023,80.0192031860352,80.8615112304688,23,"2008-08-29","INTA"
79.1768951416016,80.0192031860352,79.1768951416016,79.1768951416016,23,"2008-09-01","INTA"
79.1768951416016,79.1768951416016,79.1768951416016,79.1768951416016,2968,"2008-09-02","INTA"
80.8615112304688,80.8615112304688,79.1768951416016,80.8615112304688,23,"2008-09-03","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,17,"2008-09-04","INTA"
80.8615112304688,80.8615112304688,80.8615112304688,80.8615112304688,11,"2008-09-05","INTA"
77.4922790527344,82.5461273193359,77.4922790527344,77.4922790527344,23,"2008-09-08","INTA"
75.8076705932617,75.8076705932617,69.069206237793,69.069206237793,486758,"2008-09-09","INTA"
69.9115142822266,75.8076705932617,67.3845901489258,69.9115142822266,23,"2008-09-10","INTA"
80.8615112304688,80.8615112304688,80.0192031860352,80.8615112304688,23,"2008-09-11","INTA"
69.069206237793,78.334587097168,67.3845901489258,78.334587097168,62328,"2008-09-12","INTA"
65.6999816894531,75.8076705932617,64.0153656005859,65.6999816894531,23,"2008-09-15","INTA"
60.6461334228516,60.6461334228516,50.538444519043,52.2230606079102,2600000,"2008-09-16","INTA"
54.7499809265137,60.6461334228516,51.3807525634766,51.3807525634766,650000,"2008-09-17","INTA"
53.9076728820801,54.7499809265137,53.9076728820801,53.9076728820801,320548,"2008-09-18","INTA"
55.5922889709473,58.1192092895508,54.7499809265137,55.5922889709473,23,"2008-09-19","INTA"
53.9076728820801,58.1192092895508,53.9076728820801,58.1192092895508,139497,"2008-09-22","INTA"
57.2769050598145,64.8576736450195,57.2769050598145,57.2769050598145,409589,"2008-09-23","INTA"
55.5922889709473,56.4345970153809,55.5922889709473,55.5922889709473,23,"2008-09-24","INTA"
60.6461334228516,60.6461334228516,55.5922889709473,55.5922889709473,23744,"2008-09-25","INTA"
55.5922889709473,55.5922889709473,55.5922889709473,55.5922889709473,59360,"2008-09-26","INTA"
50.538444519043,50.538444519043,35.3769111633301,43.7999839782715,896347,"2008-10-06","INTA"
42.1153717041016,42.1153717041016,35.3769111633301,37.0615272521973,522374,"2008-10-07","INTA"
33.6922950744629,34.5346031188965,33.6922950744629,33.6922950744629,240411,"2008-10-08","INTA"
33.6922950744629,33.6922950744629,33.6922950744629,33.6922950744629,0,"2008-10-09","INTA"
33.6922950744629,33.6922950744629,33.6922950744629,33.6922950744629,0,"2008-10-10","INTA"
33.6922950744629,35.3769111633301,30.3230667114258,33.6922950744629,17,"2008-10-13","INTA"
37.0615272521973,37.0615272521973,33.6922950744629,37.0615272521973,23,"2008-10-14","INTA"
35.3769111633301,35.3769111633301,34.5346031188965,35.3769111633301,23,"2008-10-15","INTA"
32.8499908447266,34.5346031188965,32.8499908447266,34.5346031188965,801370,"2008-10-16","INTA"
32.8499908447266,36.2192192077637,32.8499908447266,34.5346031188965,3122375,"2008-10-17","INTA"
34.5346031188965,34.5346031188965,34.5346031188965,34.5346031188965,50456,"2008-10-20","INTA"
35.3769111633301,35.3769111633301,33.6922950744629,35.3769111633301,23,"2008-10-21","INTA"
33.6922950744629,33.6922950744629,32.007682800293,33.6922950744629,23,"2008-10-22","INTA"
33.6922950744629,33.6922950744629,33.6922950744629,33.6922950744629,281963,"2008-10-23","INTA"
33.6922950744629,33.6922950744629,30.3230667114258,30.3230667114258,2971005,"2008-10-24","INTA"
30.3230667114258,30.3230667114258,27.7961444854736,27.7961444854736,1160502,"2008-10-27","INTA"
27.7961444854736,27.7961444854736,27.7961444854736,27.7961444854736,11872,"2008-10-28","INTA"
25.2692222595215,26.1115283966064,25.2692222595215,25.2692222595215,23,"2008-10-29","INTA"
27.7961444854736,27.7961444854736,27.4592208862305,27.7961444854736,578767,"2008-10-30","INTA"
26.95383644104,26.95383644104,25.2692222595215,26.95383644104,278995,"2008-10-31","INTA"
26.95383644104,32.007682800293,26.1115283966064,31.1653747558594,406621,"2008-11-03","INTA"
31.3338356018066,31.3338356018066,29.4807586669922,29.4807586669922,68264,"2008-11-04","INTA"
28.8069133758545,30.3230667114258,28.8069133758545,28.8069133758545,23,"2008-11-05","INTA"
27.7961444854736,28.1330661773682,27.7961444854736,27.7961444854736,23,"2008-11-06","INTA"
28.1330661773682,28.1330661773682,28.1330661773682,28.1330661773682,20776,"2008-11-07","INTA"
28.1330661773682,28.1330661773682,28.1330661773682,28.1330661773682,0,"2008-11-10","INTA"
28.6384525299072,29.4807586669922,28.6384525299072,28.6384525299072,23,"2008-11-11","INTA"
28.6384525299072,28.6384525299072,28.6384525299072,28.6384525299072,0,"2008-11-12","INTA"
27.4592208862305,27.7961444854736,27.4592208862305,27.4592208862305,23,"2008-11-13","INTA"
25.2692222595215,25.2692222595215,25.2692222595215,25.2692222595215,148401,"2008-11-14","INTA"
25.2692222595215,25.2692222595215,25.2692222595215,25.2692222595215,0,"2008-11-17","INTA"
25.2692222595215,25.2692222595215,25.2692222595215,25.2692222595215,1825343,"2008-11-18","INTA"
25.2692222595215,25.2692222595215,25.2692222595215,25.2692222595215,11872,"2008-11-19","INTA"
25.2692222595215,25.2692222595215,25.2692222595215,25.2692222595215,17,"2008-11-20","INTA"
25.2692222595215,30.3230667114258,25.2692222595215,30.3230667114258,77168,"2008-11-21","INTA"
30.3230667114258,30.3230667114258,30.3230667114258,30.3230667114258,11,"2008-11-24","INTA"
30.3230667114258,30.3230667114258,30.3230667114258,30.3230667114258,5,"2008-11-25","INTA"
30.3230667114258,30.3230667114258,30.3230667114258,30.3230667114258,0,"2008-11-26","INTA"
33.6922950744629,33.6922950744629,33.6922950744629,33.6922950744629,2968,"2008-11-27","INTA"
33.6922950744629,33.6922950744629,33.6922950744629,33.6922950744629,0,"2008-11-28","INTA"
33.6922950744629,33.6922950744629,33.6922950744629,33.6922950744629,17,"2008-12-01","INTA"
33.6922950744629,33.6922950744629,33.6922950744629,33.6922950744629,0,"2008-12-02","INTA"
35.3769111633301,35.3769111633301,30.3230667114258,30.3230667114258,106849,"2008-12-03","INTA"
30.3230667114258,30.3230667114258,30.3230667114258,30.3230667114258,0,"2008-12-04","INTA"
30.3230667114258,30.3230667114258,30.3230667114258,30.3230667114258,0,"2008-12-05","INTA"
30.3230667114258,30.3230667114258,30.3230667114258,30.3230667114258,0,"2008-12-09","INTA"
28.8069133758545,28.8069133758545,28.8069133758545,28.8069133758545,23744,"2008-12-10","INTA"
29.4807586669922,29.4807586669922,29.4807586669922,29.4807586669922,38584,"2008-12-11","INTA"
29.4807586669922,29.4807586669922,29.4807586669922,29.4807586669922,11,"2008-12-12","INTA"
29.4807586669922,29.4807586669922,29.4807586669922,29.4807586669922,0,"2008-12-15","INTA"
30.3230667114258,35.3769111633301,30.3230667114258,35.3769111633301,273059,"2008-12-16","INTA"
32.8499908447266,32.8499908447266,32.007682800293,32.8499908447266,23,"2008-12-17","INTA"
35.2084503173828,39.4199867248535,35.2084503173828,39.4199867248535,192922,"2008-12-18","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,0,"2008-12-19","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,17,"2008-12-22","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,0,"2008-12-23","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,0,"2008-12-24","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,17,"2008-12-30","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,0,"2008-12-31","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,17,"2009-01-05","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,0,"2009-01-06","INTA"
39.4199867248535,39.4199867248535,39.4199867248535,39.4199867248535,17,"2009-01-07","INTA"
45.4846000671387,45.4846000671387,45.4846000671387,45.4846000671387,26712,"2009-01-08","INTA"
50.538444519043,50.538444519043,47.1692161560059,50.538444519043,23,"2009-01-09","INTA"
50.538444519043,50.538444519043,50.538444519043,50.538444519043,11,"2009-01-12","INTA"
45.4846000671387,46.3269081115723,45.4846000671387,45.4846000671387,23,"2009-01-13","INTA"
45.4846000671387,45.4846000671387,45.4846000671387,45.4846000671387,0,"2009-01-14","INTA"
49.6961364746094,49.6961364746094,49.6961364746094,49.6961364746094,2968,"2009-01-15","INTA"
49.6961364746094,49.6961364746094,49.6961364746094,49.6961364746094,17,"2009-01-16","INTA"
49.6961364746094,49.6961364746094,49.6961364746094,49.6961364746094,17,"2009-01-19","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,20776,"2009-01-20","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,0,"2009-01-21","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,0,"2009-01-22","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,0,"2009-01-23","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,0,"2009-01-27","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,0,"2009-01-28","INTA"
46.3269081115723,46.3269081115723,46.3269081115723,46.3269081115723,2968,"2009-01-29","INTA"
46.3269081115723,46.3269081115723,46.3269081115723,46.3269081115723,0,"2009-01-30","INTA"
46.3269081115723,46.3269081115723,46.3269081115723,46.3269081115723,0,"2009-02-02","INTA"
46.3269081115723,46.3269081115723,46.3269081115723,46.3269081115723,0,"2009-02-03","INTA"
50.538444519043,50.538444519043,50.538444519043,50.538444519043,2968,"2009-02-04","INTA"
49.6961364746094,49.6961364746094,38.7461395263672,40.4307556152344,68264,"2009-02-05","INTA"
40.4307556152344,40.4307556152344,40.4307556152344,40.4307556152344,29680,"2009-02-06","INTA"
40.4307556152344,40.4307556152344,40.4307556152344,40.4307556152344,0,"2009-02-09","INTA"
40.4307556152344,40.4307556152344,40.4307556152344,40.4307556152344,5,"2009-02-10","INTA"
40.4307556152344,40.4307556152344,40.4307556152344,40.4307556152344,5,"2009-02-11","INTA"
40.4307556152344,44.6422920227051,37.9038314819336,43.7999839782715,71232,"2009-02-12","INTA"
46.3269081115723,53.0653686523438,46.3269081115723,46.3269081115723,655936,"2009-02-13","INTA"
45.4846000671387,50.538444519043,45.4846000671387,50.538444519043,41552,"2009-02-16","INTA"
45.4846000671387,60.6461334228516,45.4846000671387,48.8538284301758,13860735,"2009-02-17","INTA"
48.8538284301758,51.3807525634766,46.3269081115723,48.8538284301758,23,"2009-02-18","INTA"
47.1692161560059,47.1692161560059,44.6422920227051,44.6422920227051,65296,"2009-02-19","INTA"
43.7999839782715,44.6422920227051,39.5884475708008,43.7999839782715,23,"2009-02-20","INTA"
40.4307556152344,40.4307556152344,40.4307556152344,40.4307556152344,2968,"2009-02-23","INTA"
41.273063659668,42.1153717041016,39.5884475708008,41.273063659668,23,"2009-02-24","INTA"
40.4307556152344,42.1153717041016,40.4307556152344,40.4307556152344,23,"2009-02-25","INTA"
40.4307556152344,40.4307556152344,40.4307556152344,40.4307556152344,17,"2009-02-26","INTA"
37.9038314819336,38.7461395263672,37.9038314819336,37.9038314819336,23,"2009-02-27","INTA"
35.3769111633301,35.3769111633301,33.6922950744629,35.3769111633301,23,"2009-03-02","INTA"
37.0615272521973,38.7461395263672,35.3769111633301,37.0615272521973,23,"2009-03-03","INTA"
38.7461395263672,39.5884475708008,37.0615272521973,38.7461395263672,23,"2009-03-04","INTA"
39.5884475708008,41.273063659668,37.0615272521973,37.0615272521973,178082,"2009-03-05","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,8904,"2009-03-06","INTA"
41.273063659668,41.273063659668,38.7461395263672,38.7461395263672,11872,"2009-03-10","INTA"
37.9038314819336,39.5884475708008,37.9038314819336,37.9038314819336,23,"2009-03-11","INTA"
37.9038314819336,37.9038314819336,37.9038314819336,37.9038314819336,11,"2009-03-12","INTA"
39.5884475708008,42.1153717041016,37.9038314819336,42.1153717041016,1110046,"2009-03-13","INTA"
42.1153717041016,42.9576797485352,41.273063659668,42.1153717041016,267123,"2009-03-16","INTA"
42.1153717041016,43.7999839782715,42.1153717041016,42.1153717041016,23,"2009-03-17","INTA"
44.6422920227051,49.6961364746094,44.6422920227051,48.0115203857422,2365525,"2009-03-18","INTA"
50.538444519043,59.803825378418,50.538444519043,59.803825378418,5128768,"2009-03-19","INTA"
62.3307495117188,65.6999816894531,50.538444519043,53.0653686523438,16267813,"2009-03-20","INTA"
49.6961364746094,50.538444519043,48.0115203857422,49.6961364746094,23,"2009-03-23","INTA"
49.6961364746094,58.9615173339844,46.3269081115723,53.9076728820801,12379684,"2009-03-24","INTA"
56.4345970153809,56.4345970153809,51.3807525634766,51.3807525634766,1166438,"2009-03-25","INTA"
50.538444519043,54.7499809265137,50.538444519043,50.538444519043,23,"2009-03-27","INTA"
50.538444519043,50.538444519043,50.538444519043,50.538444519043,74200,"2009-03-30","INTA"
48.0115203857422,53.0653686523438,48.0115203857422,53.0653686523438,97945,"2009-03-31","INTA"
53.0653686523438,65.6999816894531,53.0653686523438,65.6999816894531,33589280,"2009-04-01","INTA"
69.069206237793,73.2807464599609,58.9615173339844,62.3307495117188,34034486,"2009-04-02","INTA"
62.3307495117188,63.1730575561523,56.4345970153809,56.4345970153809,5642239,"2009-04-03","INTA"
58.1192092895508,59.803825378418,54.7499809265137,58.1192092895508,23,"2009-04-06","INTA"
58.1192092895508,58.9615173339844,55.5922889709473,58.1192092895508,23,"2009-04-07","INTA"
56.4345970153809,58.1192092895508,55.5922889709473,56.4345970153809,1671005,"2009-04-08","INTA"
56.4345970153809,56.4345970153809,56.4345970153809,56.4345970153809,0,"2009-04-09","INTA"
60.6461334228516,61.4884414672852,58.1192092895508,60.6461334228516,23,"2009-04-13","INTA"
58.9615173339844,61.4884414672852,58.9615173339844,58.9615173339844,23,"2009-04-14","INTA"
57.2769050598145,59.803825378418,57.2769050598145,57.2769050598145,23,"2009-04-15","INTA"
58.1192092895508,62.3307495117188,58.1192092895508,58.1192092895508,23,"2009-04-16","INTA"
58.1192092895508,60.6461334228516,57.2769050598145,58.9615173339844,1386073,"2009-04-17","INTA"
58.1192092895508,58.9615173339844,57.2769050598145,58.1192092895508,23,"2009-04-20","INTA"
55.5922889709473,57.2769050598145,55.5922889709473,55.5922889709473,23,"2009-04-22","INTA"
53.9076728820801,53.9076728820801,53.9076728820801,53.9076728820801,44520,"2009-04-23","INTA"
56.4345970153809,56.4345970153809,53.9076728820801,56.4345970153809,23,"2009-04-24","INTA"
57.2769050598145,69.9115142822266,55.5922889709473,69.9115142822266,24732656,"2009-04-27","INTA"
73.2807464599609,83.3884353637695,72.4384384155273,77.4922790527344,68644771,"2009-04-28","INTA"
78.334587097168,81.7038192749023,64.0153656005859,67.3845901489258,57110977,"2009-04-29","INTA"
68.2268981933594,71.5961303710938,67.3845901489258,68.2268981933594,23,"2009-04-30","INTA"
66.5422821044922,70.7538223266602,66.5422821044922,66.5422821044922,23,"2009-05-01","INTA"
67.3845901489258,70.7538223266602,65.6999816894531,67.3845901489258,23,"2009-05-04","INTA"
67.3845901489258,70.7538223266602,67.3845901489258,67.3845901489258,23,"2009-05-05","INTA"
68.2268981933594,68.2268981933594,66.5422821044922,68.2268981933594,23,"2009-05-06","INTA"
69.069206237793,84.2307434082031,69.069206237793,84.2307434082031,24928546,"2009-05-07","INTA"
87.599967956543,104.44612121582,84.2307434082031,104.44612121582,65195911,"2009-05-08","INTA"
106.130737304688,114.553810119629,92.6538162231445,92.6538162231445,59399334,"2009-05-11","INTA"
89.2845840454102,97.7076568603516,85.9153594970703,89.2845840454102,23,"2009-05-12","INTA"
90.9692001342773,101.076889038086,90.9692001342773,97.7076568603516,3629909,"2009-05-13","INTA"
101.076889038086,102.761505126953,90.9692001342773,94.3384323120117,5749088,"2009-05-14","INTA"
89.2845840454102,94.3384323120117,84.2307434082031,94.3384323120117,3187672,"2009-05-15","INTA"
90.9692001342773,90.9692001342773,72.4384384155273,85.9153594970703,9126715,"2009-05-18","INTA"
85.9153594970703,92.6538162231445,85.9153594970703,85.9153594970703,1614612,"2009-05-19","INTA"
89.2845840454102,90.9692001342773,87.599967956543,89.2845840454102,23,"2009-05-20","INTA"
89.2845840454102,89.2845840454102,89.2845840454102,89.2845840454102,0,"2009-05-21","INTA"
87.599967956543,90.9692001342773,87.599967956543,87.599967956543,23,"2009-05-22","INTA"
85.9153594970703,90.9692001342773,85.9153594970703,85.9153594970703,23,"2009-05-25","INTA"
87.599967956543,94.3384323120117,82.5461273193359,82.5461273193359,8749774,"2009-05-26","INTA"
84.2307434082031,102.761505126953,84.2307434082031,102.761505126953,52385861,"2009-05-27","INTA"
107.81534576416,122.97688293457,104.44612121582,122.97688293457,75910527,"2009-05-28","INTA"
129.715347290039,129.715347290039,101.076889038086,106.130737304688,263894150,"2009-05-29","INTA"
101.076889038086,111.184577941895,101.076889038086,107.81534576416,6096349,"2009-06-01","INTA"
104.44612121582,114.553810119629,102.761505126953,104.44612121582,23,"2009-06-02","INTA"
107.81534576416,116.238426208496,104.44612121582,107.81534576416,23,"2009-06-03","INTA"
107.81534576416,111.184577941895,106.130737304688,107.81534576416,1445434,"2009-06-04","INTA"
107.81534576416,112.869194030762,107.81534576416,107.81534576416,23,"2009-06-05","INTA"
106.130737304688,111.184577941895,106.130737304688,106.130737304688,23,"2009-06-08","INTA"
107.81534576416,112.869194030762,107.81534576416,107.81534576416,3543836,"2009-06-09","INTA"
111.184577941895,112.869194030762,109.499961853027,111.184577941895,2267580,"2009-06-10","INTA"
114.553810119629,114.553810119629,112.869194030762,114.553810119629,12563702,"2009-06-11","INTA"
116.238426208496,143.192260742188,116.238426208496,143.192260742188,94264871,"2009-06-12","INTA"
148.246109008789,153.299942016602,124.661499023438,126.346115112305,207780433,"2009-06-15","INTA"
119.607650756836,122.97688293457,107.81534576416,119.607650756836,10284249,"2009-06-16","INTA"
119.607650756836,124.661499023438,117.923034667969,119.607650756836,2650457,"2009-06-17","INTA"
119.607650756836,119.607650756836,112.869194030762,112.869194030762,1231735,"2009-06-18","INTA"
112.869194030762,119.607650756836,107.81534576416,112.869194030762,23,"2009-06-19","INTA"
116.238426208496,116.238426208496,109.499961853027,109.499961853027,1662101,"2009-06-22","INTA"
102.761505126953,106.130737304688,101.076889038086,102.761505126953,23,"2009-06-23","INTA"
104.44612121582,106.130737304688,101.076889038086,104.44612121582,23,"2009-06-24","INTA"
104.44612121582,111.184577941895,104.44612121582,111.184577941895,2769178,"2009-06-25","INTA"
109.499961853027,109.499961853027,106.130737304688,109.499961853027,23,"2009-06-26","INTA"
104.44612121582,109.499961853027,104.44612121582,104.44612121582,23,"2009-06-29","INTA"
107.81534576416,107.81534576416,104.44612121582,107.81534576416,23,"2009-06-30","INTA"
106.130737304688,106.130737304688,106.130737304688,106.130737304688,148401,"2009-07-01","INTA"
106.130737304688,106.130737304688,104.44612121582,104.44612121582,635160,"2009-07-02","INTA"
106.130737304688,106.130737304688,101.076889038086,106.130737304688,23,"2009-07-03","INTA"
96.0230484008789,101.076889038086,96.0230484008789,96.0230484008789,23,"2009-07-06","INTA"
99.3922729492188,106.130737304688,99.3922729492188,106.130737304688,388812,"2009-07-07","INTA"
106.130737304688,106.130737304688,106.130737304688,106.130737304688,0,"2009-07-08","INTA"
102.761505126953,107.81534576416,102.761505126953,102.761505126953,23,"2009-07-09","INTA"
104.44612121582,104.44612121582,101.076889038086,101.076889038086,106849,"2009-07-10","INTA"
96.0230484008789,97.7076568603516,96.0230484008789,96.0230484008789,23,"2009-07-13","INTA"
99.3922729492188,104.44612121582,99.3922729492188,104.44612121582,249315,"2009-07-14","INTA"
107.81534576416,109.499961853027,104.44612121582,107.81534576416,1400913,"2009-07-15","INTA"
106.130737304688,109.499961853027,102.761505126953,106.130737304688,23,"2009-07-16","INTA"
101.076889038086,107.81534576416,99.3922729492188,101.076889038086,234474,"2009-07-17","INTA"
101.076889038086,101.076889038086,101.076889038086,101.076889038086,0,"2009-07-20","INTA"
104.44612121582,104.44612121582,101.076889038086,104.44612121582,23,"2009-07-21","INTA"
101.076889038086,106.130737304688,101.076889038086,101.076889038086,23,"2009-07-22","INTA"
109.499961853027,112.869194030762,101.076889038086,109.499961853027,23,"2009-07-23","INTA"
109.499961853027,112.869194030762,107.81534576416,109.499961853027,2971005,"2009-07-24","INTA"
109.499961853027,112.869194030762,109.499961853027,109.499961853027,23,"2009-07-27","INTA"
114.553810119629,117.923034667969,107.81534576416,114.553810119629,23,"2009-07-28","INTA"
109.499961853027,114.553810119629,107.81534576416,109.499961853027,23,"2009-07-29","INTA"
116.238426208496,119.607650756836,111.184577941895,116.238426208496,23,"2009-07-30","INTA"
117.923034667969,117.923034667969,111.184577941895,111.184577941895,1765982,"2009-07-31","INTA"
107.81534576416,109.499961853027,107.81534576416,107.81534576416,23,"2009-08-03","INTA"
107.81534576416,109.499961853027,107.81534576416,107.81534576416,635160,"2009-08-04","INTA"
107.81534576416,109.499961853027,107.81534576416,107.81534576416,23,"2009-08-05","INTA"
111.184577941895,112.869194030762,107.81534576416,111.184577941895,23,"2009-08-06","INTA"
107.81534576416,114.553810119629,107.81534576416,107.81534576416,1380137,"2009-08-07","INTA"
109.499961853027,112.869194030762,107.81534576416,109.499961853027,23,"2009-08-10","INTA"
111.184577941895,114.553810119629,109.499961853027,111.184577941895,23,"2009-08-11","INTA"
112.869194030762,129.715347290039,111.184577941895,116.238426208496,25329232,"2009-08-12","INTA"
116.238426208496,122.97688293457,116.238426208496,116.238426208496,23,"2009-08-13","INTA"
116.238426208496,116.238426208496,116.238426208496,116.238426208496,178082,"2009-08-14","INTA"
112.869194030762,112.869194030762,112.869194030762,112.869194030762,379908,"2009-08-18","INTA"
112.869194030762,112.869194030762,106.130737304688,106.130737304688,4983334,"2009-08-19","INTA"
114.553810119629,114.553810119629,109.499961853027,114.553810119629,23,"2009-08-20","INTA"
116.238426208496,116.238426208496,109.499961853027,116.238426208496,1056621,"2009-08-21","INTA"
116.238426208496,122.97688293457,112.869194030762,116.238426208496,23,"2009-08-24","INTA"
116.238426208496,117.923034667969,116.238426208496,116.238426208496,23,"2009-08-25","INTA"
114.553810119629,119.607650756836,114.553810119629,114.553810119629,23,"2009-08-26","INTA"
114.553810119629,117.923034667969,112.869194030762,114.553810119629,23,"2009-08-27","INTA"
114.553810119629,116.238426208496,114.553810119629,114.553810119629,652968,"2009-08-28","INTA"
112.869194030762,124.661499023438,112.869194030762,119.607650756836,7592239,"2009-08-31","INTA"
117.923034667969,134.769180297852,117.923034667969,129.715347290039,17060279,"2009-09-01","INTA"
128.030731201172,143.192260742188,126.346115112305,143.192260742188,54074675,"2009-09-02","INTA"
143.192260742188,149.930725097656,129.715347290039,143.192260742188,23,"2009-09-03","INTA"
144.876876831055,144.876876831055,134.769180297852,136.453796386719,777625,"2009-09-04","INTA"
133.084564208984,138.138412475586,128.030731201172,133.084564208984,23,"2009-09-07","INTA"
131.399963378906,131.399963378906,128.030731201172,131.399963378906,23,"2009-09-08","INTA"
129.715347290039,133.084564208984,128.030731201172,129.715347290039,23,"2009-09-09","INTA"
129.715347290039,131.399963378906,129.715347290039,129.715347290039,816210,"2009-09-10","INTA"
131.399963378906,133.084564208984,129.715347290039,131.399963378906,23,"2009-09-11","INTA"
131.399963378906,131.399963378906,131.399963378906,131.399963378906,0,"2009-09-14","INTA"
129.715347290039,133.084564208984,128.030731201172,129.715347290039,23,"2009-09-15","INTA"
129.715347290039,129.715347290039,128.030731201172,129.715347290039,415525,"2009-09-16","INTA"
131.399963378906,131.399963378906,129.715347290039,131.399963378906,23,"2009-09-17","INTA"
129.715347290039,129.715347290039,129.715347290039,129.715347290039,86073,"2009-09-24","INTA"
126.346115112305,126.346115112305,124.661499023438,126.346115112305,23,"2009-09-25","INTA"
126.346115112305,128.030731201172,126.346115112305,126.346115112305,368036,"2009-09-28","INTA"
128.030731201172,131.399963378906,128.030731201172,128.030731201172,857762,"2009-09-29","INTA"
128.030731201172,131.399963378906,128.030731201172,128.030731201172,23,"2009-09-30","INTA"
129.715347290039,129.715347290039,128.030731201172,129.715347290039,23,"2009-10-01","INTA"
129.715347290039,131.399963378906,126.346115112305,129.715347290039,23,"2009-10-02","INTA"
129.715347290039,129.715347290039,129.715347290039,129.715347290039,400685,"2009-10-05","INTA"
128.030731201172,129.715347290039,128.030731201172,128.030731201172,23,"2009-10-06","INTA"
128.030731201172,129.715347290039,126.346115112305,128.030731201172,1573059,"2009-10-07","INTA"
126.346115112305,126.346115112305,124.661499023438,126.346115112305,872603,"2009-10-08","INTA"
126.346115112305,128.030731201172,124.661499023438,126.346115112305,23,"2009-10-09","INTA"
128.030731201172,128.030731201172,124.661499023438,128.030731201172,23,"2009-10-12","INTA"
128.030731201172,128.030731201172,126.346115112305,128.030731201172,23,"2009-10-13","INTA"
129.715347290039,129.715347290039,128.030731201172,129.715347290039,23,"2009-10-14","INTA"
136.453796386719,139.823028564453,131.399963378906,136.453796386719,23,"2009-10-15","INTA"
136.453796386719,136.453796386719,134.769180297852,136.453796386719,118721,"2009-10-16","INTA"
138.138412475586,138.138412475586,136.453796386719,138.138412475586,23,"2009-10-19","INTA"
139.823028564453,139.823028564453,138.138412475586,139.823028564453,1291096,"2009-10-20","INTA"
136.453796386719,138.138412475586,136.453796386719,136.453796386719,23,"2009-10-21","INTA"
133.084564208984,134.769180297852,133.084564208984,133.084564208984,23,"2009-10-22","INTA"
138.138412475586,138.138412475586,134.769180297852,138.138412475586,23,"2009-10-23","INTA"
139.823028564453,139.823028564453,136.453796386719,139.823028564453,23,"2009-10-26","INTA"
138.138412475586,138.138412475586,134.769180297852,138.138412475586,605479,"2009-10-27","INTA"
131.399963378906,134.769180297852,131.399963378906,131.399963378906,23,"2009-10-28","INTA"
131.399963378906,131.399963378906,126.346115112305,131.399963378906,23,"2009-10-29","INTA"
131.399963378906,136.453796386719,128.030731201172,131.399963378906,23,"2009-10-30","INTA"
124.661499023438,128.030731201172,124.661499023438,124.661499023438,23,"2009-11-02","INTA"
122.97688293457,126.346115112305,122.97688293457,122.97688293457,23,"2009-11-03","INTA"
126.346115112305,126.346115112305,122.97688293457,126.346115112305,302739,"2009-11-04","INTA"
122.97688293457,129.715347290039,122.97688293457,129.715347290039,222602,"2009-11-05","INTA"
126.346115112305,129.715347290039,126.346115112305,126.346115112305,23,"2009-11-06","INTA"
122.97688293457,126.346115112305,122.97688293457,122.97688293457,1145662,"2009-11-09","INTA"
126.346115112305,126.346115112305,112.869194030762,114.553810119629,9378998,"2009-11-10","INTA"
116.238426208496,117.923034667969,114.553810119629,116.238426208496,23,"2009-11-11","INTA"
114.553810119629,119.607650756836,114.553810119629,114.553810119629,23,"2009-11-12","INTA"
114.553810119629,117.923034667969,114.553810119629,114.553810119629,23,"2009-11-13","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,59360,"2009-11-16","INTA"
121.292266845703,121.292266845703,117.923034667969,121.292266845703,23,"2009-11-17","INTA"
119.607650756836,121.292266845703,119.607650756836,119.607650756836,23,"2009-11-18","INTA"
119.607650756836,121.292266845703,117.923034667969,119.607650756836,23,"2009-11-19","INTA"
119.607650756836,119.607650756836,119.607650756836,119.607650756836,17,"2009-11-20","INTA"
117.923034667969,119.607650756836,117.923034667969,117.923034667969,53424,"2009-11-23","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,29680,"2009-11-24","INTA"
117.923034667969,117.923034667969,116.238426208496,117.923034667969,278995,"2009-11-25","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,148401,"2009-11-26","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,71232,"2009-11-30","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,29680,"2009-12-01","INTA"
119.607650756836,119.607650756836,119.607650756836,119.607650756836,638128,"2009-12-02","INTA"
119.607650756836,119.607650756836,119.607650756836,119.607650756836,74200,"2009-12-03","INTA"
119.607650756836,119.607650756836,119.607650756836,119.607650756836,0,"2009-12-04","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,264155,"2009-12-07","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,198858,"2009-12-08","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,71232,"2009-12-09","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,23,"2009-12-10","INTA"
128.030731201172,134.769180297852,122.97688293457,128.030731201172,23,"2009-12-11","INTA"
131.399963378906,131.399963378906,126.346115112305,131.399963378906,23,"2009-12-14","INTA"
119.607650756836,126.346115112305,119.607650756836,119.607650756836,23,"2009-12-15","INTA"
122.97688293457,122.97688293457,121.292266845703,122.97688293457,23,"2009-12-16","INTA"
119.607650756836,122.97688293457,117.923034667969,119.607650756836,23,"2009-12-17","INTA"
117.923034667969,119.607650756836,117.923034667969,117.923034667969,23,"2009-12-21","INTA"
117.923034667969,117.923034667969,117.923034667969,117.923034667969,6215070,"2009-12-22","INTA"
114.553810119629,117.923034667969,114.553810119629,114.553810119629,23,"2009-12-23","INTA"
116.238426208496,117.923034667969,112.869194030762,112.869194030762,1578995,"2009-12-28","INTA"
114.553810119629,117.923034667969,114.553810119629,114.553810119629,23,"2009-12-29","INTA"
116.238426208496,117.923034667969,114.553810119629,116.238426208496,23,"2009-12-30","INTA"
117.923034667969,117.923034667969,116.238426208496,117.923034667969,317580,"2010-01-04","INTA"
116.238426208496,117.923034667969,114.553810119629,116.238426208496,23,"2010-01-05","INTA"
112.869194030762,122.97688293457,112.869194030762,112.869194030762,23,"2010-01-06","INTA"
116.238426208496,117.923034667969,114.553810119629,116.238426208496,2249772,"2010-01-07","INTA"
116.238426208496,117.923034667969,116.238426208496,116.238426208496,2062786,"2010-01-08","INTA"
116.238426208496,117.923034667969,116.238426208496,116.238426208496,23,"2010-01-11","INTA"
117.923034667969,121.292266845703,117.923034667969,117.923034667969,8571692,"2010-01-12","INTA"
117.923034667969,119.607650756836,117.923034667969,117.923034667969,293835,"2010-01-13","INTA"
114.553810119629,117.923034667969,114.553810119629,114.553810119629,23,"2010-01-14","INTA"
114.553810119629,114.553810119629,114.553810119629,114.553810119629,103881,"2010-01-15","INTA"
116.238426208496,116.238426208496,116.238426208496,116.238426208496,2968,"2010-01-18","INTA"
112.869194030762,116.238426208496,111.184577941895,112.869194030762,23,"2010-01-19","INTA"
114.553810119629,116.238426208496,114.553810119629,114.553810119629,23,"2010-01-20","INTA"
114.553810119629,114.553810119629,114.553810119629,114.553810119629,3146119,"2010-01-21","INTA"
114.553810119629,114.553810119629,112.869194030762,114.553810119629,23,"2010-01-22","INTA"
114.553810119629,116.238426208496,114.553810119629,114.553810119629,23,"2010-01-25","INTA"
114.553810119629,114.553810119629,112.869194030762,112.869194030762,106849,"2010-01-26","INTA"
114.553810119629,114.553810119629,112.869194030762,114.553810119629,23,"2010-01-27","INTA"
116.238426208496,117.923034667969,114.553810119629,116.238426208496,8868496,"2010-01-28","INTA"
116.238426208496,117.923034667969,114.553810119629,116.238426208496,5348403,"2010-01-29","INTA"
114.553810119629,116.238426208496,114.553810119629,114.553810119629,23,"2010-02-01","INTA"
116.238426208496,116.238426208496,114.553810119629,116.238426208496,23,"2010-02-02","INTA"
114.553810119629,119.607650756836,112.869194030762,114.553810119629,23,"2010-02-03","INTA"
114.553810119629,116.238426208496,112.869194030762,114.553810119629,23,"2010-02-04","INTA"
111.184577941895,112.869194030762,111.184577941895,111.184577941895,1558219,"2010-02-05","INTA"
111.184577941895,111.184577941895,102.761505126953,111.184577941895,427397,"2010-02-08","INTA"
114.553810119629,114.553810119629,109.499961853027,114.553810119629,296803,"2010-02-09","INTA"
109.499961853027,112.869194030762,109.499961853027,109.499961853027,421461,"2010-02-10","INTA"
102.761505126953,112.869194030762,102.761505126953,102.761505126953,421461,"2010-02-11","INTA"
106.130737304688,109.499961853027,106.130737304688,106.130737304688,62328,"2010-02-12","INTA"
106.130737304688,106.130737304688,106.130737304688,106.130737304688,62328,"2010-02-15","INTA"
114.553810119629,114.553810119629,111.184577941895,114.553810119629,80137,"2010-02-16","INTA"
109.499961853027,111.184577941895,109.499961853027,109.499961853027,17808,"2010-02-17","INTA"
106.130737304688,109.499961853027,106.130737304688,106.130737304688,178082,"2010-02-18","INTA"
109.499961853027,109.499961853027,106.130737304688,109.499961853027,477854,"2010-02-19","INTA"
112.869194030762,112.869194030762,107.81534576416,112.869194030762,62328,"2010-02-22","INTA"
106.130737304688,111.184577941895,106.130737304688,106.130737304688,445205,"2010-02-23","INTA"
107.81534576416,107.81534576416,106.130737304688,107.81534576416,4321462,"2010-02-24","INTA"
106.130737304688,109.499961853027,106.130737304688,106.130737304688,1113014,"2010-02-25","INTA"
106.130737304688,109.499961853027,106.130737304688,106.130737304688,302739,"2010-03-01","INTA"
107.81534576416,107.81534576416,106.130737304688,107.81534576416,937899,"2010-03-02","INTA"
109.499961853027,109.499961853027,107.81534576416,109.499961853027,1587900,"2010-03-03","INTA"
109.499961853027,109.499961853027,107.81534576416,109.499961853027,166210,"2010-03-04","INTA"
106.130737304688,112.869194030762,106.130737304688,106.130737304688,20150006,"2010-03-05","INTA"
107.81534576416,107.81534576416,104.44612121582,107.81534576416,703424,"2010-03-08","INTA"
106.130737304688,107.81534576416,106.130737304688,106.130737304688,569863,"2010-03-09","INTA"
106.130737304688,107.81534576416,106.130737304688,106.130737304688,1098173,"2010-03-10","INTA"
107.81534576416,107.81534576416,106.130737304688,107.81534576416,118721,"2010-03-11","INTA"
106.130737304688,106.130737304688,106.130737304688,106.130737304688,608447,"2010-03-12","INTA"
111.184577941895,117.923034667969,109.499961853027,111.184577941895,6505938,"2010-03-15","INTA"
111.184577941895,114.553810119629,111.184577941895,111.184577941895,2582192,"2010-03-17","INTA"
109.499961853027,111.184577941895,109.499961853027,109.499961853027,590639,"2010-03-18","INTA"
112.869194030762,112.869194030762,109.499961853027,112.869194030762,249315,"2010-03-19","INTA"
107.81534576416,111.184577941895,107.81534576416,107.81534576416,465981,"2010-03-22","INTA"
107.81534576416,111.184577941895,107.81534576416,107.81534576416,528310,"2010-03-23","INTA"
111.184577941895,111.184577941895,109.499961853027,111.184577941895,448173,"2010-03-24","INTA"
109.499961853027,111.184577941895,106.130737304688,109.499961853027,219634,"2010-03-25","INTA"
107.81534576416,109.499961853027,106.130737304688,107.81534576416,709360,"2010-03-26","INTA"
106.130737304688,106.130737304688,106.130737304688,106.130737304688,593607,"2010-03-29","INTA"
111.184577941895,112.869194030762,106.130737304688,111.184577941895,3077854,"2010-03-30","INTA"
111.184577941895,114.553810119629,109.499961853027,111.184577941895,2890868,"2010-03-31","INTA"
128.030731201172,138.138412475586,112.869194030762,128.030731201172,30309598,"2010-04-01","INTA"
121.292266845703,129.715347290039,117.923034667969,121.292266845703,8411418,"2010-04-05","INTA"
121.292266845703,124.661499023438,119.607650756836,121.292266845703,1077397,"2010-04-06","INTA"
126.346115112305,129.715347290039,122.97688293457,126.346115112305,24931515,"2010-04-07","INTA"
124.661499023438,129.715347290039,124.661499023438,124.661499023438,29531973,"2010-04-08","INTA"
126.346115112305,126.346115112305,124.661499023438,126.346115112305,5627399,"2010-04-09","INTA"
121.292266845703,129.715347290039,119.607650756836,121.292266845703,28202292,"2010-04-12","INTA"
119.607650756836,122.97688293457,119.607650756836,119.607650756836,792466,"2010-04-13","INTA"
122.97688293457,122.97688293457,119.607650756836,122.97688293457,406621,"2010-04-14","INTA"
119.607650756836,122.97688293457,119.607650756836,119.607650756836,869634,"2010-04-15","INTA"
119.607650756836,122.97688293457,119.607650756836,119.607650756836,872603,"2010-04-16","INTA"
119.607650756836,121.292266845703,119.607650756836,119.607650756836,1163470,"2010-04-19","INTA"
121.292266845703,121.292266845703,119.607650756836,121.292266845703,1715525,"2010-04-20","INTA"
124.661499023438,124.661499023438,119.607650756836,124.661499023438,6286303,"2010-04-21","INTA"
122.97688293457,122.97688293457,122.97688293457,122.97688293457,626255,"2010-04-22","INTA"
122.97688293457,124.661499023438,122.97688293457,122.97688293457,457077,"2010-04-23","INTA"
122.97688293457,124.661499023438,122.97688293457,122.97688293457,454109,"2010-04-26","INTA"
122.97688293457,128.030731201172,121.292266845703,122.97688293457,19924435,"2010-04-27","INTA"
121.292266845703,122.97688293457,121.292266845703,121.292266845703,661872,"2010-04-28","INTA"
121.292266845703,122.97688293457,121.292266845703,121.292266845703,284931,"2010-04-29","INTA"
122.97688293457,124.661499023438,121.292266845703,122.97688293457,890411,"2010-04-30","INTA"
124.661499023438,126.346115112305,122.97688293457,124.661499023438,3431051,"2010-05-03","INTA"
129.715347290039,129.715347290039,124.661499023438,129.715347290039,7037216,"2010-05-04","INTA"
124.661499023438,128.030731201172,122.97688293457,124.661499023438,8444066,"2010-05-05","INTA"
119.607650756836,124.661499023438,119.607650756836,119.607650756836,10572149,"2010-05-06","INTA"
114.553810119629,116.238426208496,112.869194030762,114.553810119629,1492922,"2010-05-07","INTA"
117.923034667969,117.923034667969,116.238426208496,117.923034667969,1329680,"2010-05-10","INTA"
117.923034667969,122.97688293457,117.923034667969,117.923034667969,2656393,"2010-05-11","INTA"
119.607650756836,119.607650756836,119.607650756836,119.607650756836,504566,"2010-05-12","INTA"
117.923034667969,119.607650756836,117.923034667969,117.923034667969,83105,"2010-05-14","INTA"
117.923034667969,117.923034667969,114.553810119629,117.923034667969,1958904,"2010-05-17","INTA"
117.923034667969,117.923034667969,116.238426208496,117.923034667969,955708,"2010-05-18","INTA"
116.238426208496,117.923034667969,116.238426208496,116.238426208496,667808,"2010-05-19","INTA"
116.238426208496,116.238426208496,116.238426208496,116.238426208496,1187215,"2010-05-20","INTA"
107.81534576416,114.553810119629,106.130737304688,107.81534576416,5873746,"2010-05-21","INTA"
107.81534576416,111.184577941895,106.130737304688,107.81534576416,1418721,"2010-05-24","INTA"
104.44612121582,106.130737304688,104.44612121582,104.44612121582,1246575,"2010-05-25","INTA"
107.81534576416,107.81534576416,104.44612121582,107.81534576416,1632420,"2010-05-26","INTA"
107.81534576416,107.81534576416,106.130737304688,107.81534576416,774657,"2010-05-27","INTA"
109.499961853027,109.499961853027,109.499961853027,109.499961853027,914155,"2010-05-31","INTA"
107.81534576416,109.499961853027,107.81534576416,107.81534576416,1110046,"2010-06-01","INTA"
124.661499023438,126.346115112305,109.499961853027,124.661499023438,16638818,"2010-06-02","INTA"
128.030731201172,128.030731201172,117.923034667969,128.030731201172,8625116,"2010-06-03","INTA"
136.453796386719,138.138412475586,124.661499023438,136.453796386719,9236532,"2010-06-04","INTA"
133.084564208984,133.084564208984,126.346115112305,133.084564208984,2490183,"2010-06-07","INTA"
138.138412475586,138.138412475586,131.399963378906,138.138412475586,2828539,"2010-06-08","INTA"
139.823028564453,139.823028564453,131.399963378906,139.823028564453,6820550,"2010-06-09","INTA"
136.453796386719,139.823028564453,136.453796386719,136.453796386719,979452,"2010-06-10","INTA"
134.769180297852,136.453796386719,134.769180297852,134.769180297852,774657,"2010-06-11","INTA"
139.823028564453,139.823028564453,134.769180297852,139.823028564453,1611644,"2010-06-14","INTA"
139.823028564453,139.823028564453,139.823028564453,139.823028564453,504566,"2010-06-15","INTA"
144.876876831055,158.353790283203,136.453796386719,144.876876831055,175782020,"2010-06-16","INTA"
146.561492919922,146.561492919922,141.50764465332,146.561492919922,35286997,"2010-06-17","INTA"
148.246109008789,149.930725097656,144.876876831055,148.246109008789,38976268,"2010-06-18","INTA"
146.561492919922,151.615341186523,146.561492919922,146.561492919922,11616898,"2010-06-21","INTA"
143.192260742188,149.930725097656,143.192260742188,143.192260742188,15614845,"2010-06-22","INTA"
144.876876831055,144.876876831055,143.192260742188,144.876876831055,1540411,"2010-06-23","INTA"
148.246109008789,153.299942016602,144.876876831055,148.246109008789,7817810,"2010-06-24","INTA"
153.299942016602,154.984558105469,149.930725097656,153.299942016602,24379460,"2010-06-25","INTA"
149.930725097656,158.353790283203,149.930725097656,149.930725097656,7141098,"2010-06-28","INTA"
149.930725097656,151.615341186523,146.561492919922,149.930725097656,7057993,"2010-06-29","INTA"
151.615341186523,151.615341186523,148.246109008789,151.615341186523,7503198,"2010-06-30","INTA"
151.615341186523,151.615341186523,148.246109008789,151.615341186523,2496119,"2010-07-01","INTA"
149.930725097656,151.615341186523,149.930725097656,149.930725097656,2644521,"2010-07-02","INTA"
151.615341186523,151.615341186523,149.930725097656,151.615341186523,2507991,"2010-07-05","INTA"
154.984558105469,156.669174194336,149.930725097656,154.984558105469,7978084,"2010-07-06","INTA"
154.984558105469,156.669174194336,151.615341186523,154.984558105469,10189272,"2010-07-07","INTA"
158.353790283203,160.03840637207,154.984558105469,158.353790283203,30238366,"2010-07-08","INTA"
160.03840637207,160.03840637207,156.669174194336,160.03840637207,4158220,"2010-07-09","INTA"
165.092254638672,165.092254638672,158.353790283203,165.092254638672,23,"2010-07-12","INTA"
161.723022460938,163.407638549805,161.723022460938,161.723022460938,3502284,"2010-07-13","INTA"
165.092254638672,168.461486816406,161.723022460938,165.092254638672,30831973,"2010-07-14","INTA"
161.723022460938,166.776870727539,161.723022460938,161.723022460938,20948408,"2010-07-15","INTA"
163.407638549805,165.092254638672,161.723022460938,163.407638549805,12875346,"2010-07-16","INTA"
163.407638549805,166.776870727539,160.03840637207,163.407638549805,21927861,"2010-07-19","INTA"
160.03840637207,166.776870727539,160.03840637207,160.03840637207,19081513,"2010-07-20","INTA"
165.092254638672,165.092254638672,161.723022460938,165.092254638672,15300233,"2010-07-21","INTA"
165.092254638672,168.461486816406,165.092254638672,165.092254638672,24168729,"2010-07-22","INTA"
165.092254638672,168.461486816406,165.092254638672,165.092254638672,16101603,"2010-07-23","INTA"
166.776870727539,168.461486816406,165.092254638672,166.776870727539,21651833,"2010-07-26","INTA"
166.776870727539,166.776870727539,163.407638549805,166.776870727539,11679227,"2010-07-27","INTA"
170.146102905273,170.146102905273,165.092254638672,170.146102905273,27647269,"2010-07-28","INTA"
173.515319824219,173.515319824219,168.461486816406,173.515319824219,25786309,"2010-07-29","INTA"
175.199935913086,175.199935913086,171.830718994141,175.199935913086,16273749,"2010-07-30","INTA"
175.199935913086,175.199935913086,173.515319824219,175.199935913086,10198176,"2010-08-02","INTA"
178.56916809082,178.56916809082,171.830718994141,178.56916809082,38857546,"2010-08-03","INTA"
181.938400268555,181.938400268555,176.884552001953,181.938400268555,40291109,"2010-08-04","INTA"
186.992248535156,188.676864624023,180.253784179688,186.992248535156,52596592,"2010-08-05","INTA"
190.361480712891,193.730697631836,186.992248535156,190.361480712891,40531520,"2010-08-06","INTA"
192.046096801758,193.730697631836,190.361480712891,192.046096801758,27768958,"2010-08-09","INTA"
198.784545898438,198.784545898438,190.361480712891,198.784545898438,32942248,"2010-08-10","INTA"
202.153778076172,203.838394165039,198.784545898438,202.153778076172,34248184,"2010-08-11","INTA"
208.892242431641,208.892242431641,200.469161987305,208.892242431641,52940884,"2010-08-12","INTA"
217.315307617188,220.684539794922,207.207626342773,217.315307617188,66792715,"2010-08-13","INTA"
215.63069152832,220.684539794922,213.946075439453,215.63069152832,38842706,"2010-08-16","INTA"
218.999923706055,220.684539794922,215.63069152832,218.999923706055,48189056,"2010-08-18","INTA"
224.053771972656,224.053771972656,217.315307617188,224.053771972656,29054119,"2010-08-19","INTA"
225.738388061523,229.107620239258,222.369155883789,225.738388061523,32387225,"2010-08-20","INTA"
230.792236328125,230.792236328125,224.053771972656,230.792236328125,29285626,"2010-08-23","INTA"
232.476852416992,232.476852416992,230.792236328125,232.476852416992,19212106,"2010-08-24","INTA"
234.161468505859,239.215301513672,230.792236328125,234.161468505859,48767824,"2010-08-25","INTA"
235.846069335938,240.899917602539,234.161468505859,235.846069335938,43416452,"2010-08-26","INTA"
237.530685424805,239.215301513672,232.476852416992,237.530685424805,30463936,"2010-08-27","INTA"
242.584533691406,245.953765869141,237.530685424805,242.584533691406,73043402,"2010-08-30","INTA"
240.899917602539,247.638381958008,239.215301513672,240.899917602539,101049804,"2010-08-31","INTA"
240.899917602539,244.269149780273,239.215301513672,240.899917602539,38881291,"2010-09-01","INTA"
242.584533691406,242.584533691406,239.215301513672,242.584533691406,30547041,"2010-09-02","INTA"
247.638381958008,247.638381958008,240.899917602539,247.638381958008,39795446,"2010-09-03","INTA"
257.746063232422,257.746063232422,247.638381958008,257.746063232422,81223314,"2010-09-06","INTA"
259.430694580078,262.799926757812,257.746063232422,259.430694580078,47366910,"2010-09-07","INTA"
259.430694580078,264.484527587891,257.746063232422,264.484527587891,33906860,"2010-09-15","INTA"
264.484527587891,267.853759765625,262.799926757812,264.484527587891,30018731,"2010-09-16","INTA"
267.853759765625,267.853759765625,262.799926757812,267.853759765625,22616445,"2010-09-17","INTA"
274.592224121094,276.276824951172,267.853759765625,274.592224121094,58820567,"2010-09-20","INTA"
277.961456298828,279.646057128906,274.592224121094,277.961456298828,38094761,"2010-09-21","INTA"
284.699920654297,288.069122314453,277.961456298828,284.699920654297,121784514,"2010-09-22","INTA"
288.069122314453,293.122985839844,284.699920654297,288.069122314453,94983136,"2010-09-23","INTA"
288.069122314453,296.492218017578,286.384521484375,288.069122314453,95232451,"2010-09-24","INTA"
288.069122314453,291.438354492188,284.699920654297,288.069122314453,70295000,"2010-09-27","INTA"
289.753753662109,293.122985839844,286.384521484375,289.753753662109,67148880,"2010-09-28","INTA"
336.922973632812,341.134490966797,293.122985839844,336.922973632812,243999394,"2010-09-29","INTA"
353.769104003906,362.192199707031,336.922973632812,353.769104003906,172950513,"2010-09-30","INTA"
349.557586669922,362.192199707031,345.346038818359,349.557586669922,60405499,"2010-10-01","INTA"
345.346038818359,357.980651855469,341.134490966797,345.346038818359,44760973,"2010-10-04","INTA"
345.346038818359,357.980651855469,336.922973632812,345.346038818359,84229936,"2010-10-05","INTA"
341.134490966797,353.769104003906,328.499877929688,341.134490966797,132576299,"2010-10-06","INTA"
336.922973632812,345.346038818359,335.238342285156,336.922973632812,54415999,"2010-10-07","INTA"
336.922973632812,345.346038818359,333.553741455078,336.922973632812,25792245,"2010-10-08","INTA"
336.922973632812,341.134490966797,335.238342285156,336.922973632812,35361198,"2010-10-11","INTA"
336.922973632812,341.134490966797,333.553741455078,336.922973632812,55793168,"2010-10-12","INTA"
366.403717041016,374.826812744141,336.922973632812,366.403717041016,195694584,"2010-10-13","INTA"
357.980651855469,370.615264892578,349.557586669922,357.980651855469,79920345,"2010-10-14","INTA"
353.769104003906,357.980651855469,349.557586669922,353.769104003906,29425123,"2010-10-15","INTA"
345.346038818359,357.980651855469,341.134490966797,345.346038818359,37649555,"2010-10-18","INTA"
345.346038818359,353.769104003906,341.134490966797,345.346038818359,48251385,"2010-10-19","INTA"
345.346038818359,349.557586669922,336.922973632812,345.346038818359,47372846,"2010-10-20","INTA"
357.980651855469,366.403717041016,341.134490966797,357.980651855469,173371974,"2010-10-21","INTA"
362.192199707031,370.615264892578,357.980651855469,362.192199707031,87913270,"2010-10-22","INTA"
362.192199707031,374.826812744141,357.980651855469,362.192199707031,51073989,"2010-10-25","INTA"
370.615264892578,370.615264892578,357.980651855469,370.615264892578,63299335,"2010-10-26","INTA"
387.46142578125,387.46142578125,370.615264892578,387.46142578125,101305055,"2010-10-27","INTA"
421.153717041016,421.153717041016,387.46142578125,421.153717041016,179343665,"2010-10-28","INTA"
412.730621337891,429.576782226562,408.519104003906,412.730621337891,112313507,"2010-10-29","INTA"
404.307556152344,416.942169189453,400.096008300781,404.307556152344,72571484,"2010-11-01","INTA"
404.307556152344,416.942169189453,400.096008300781,404.307556152344,69042488,"2010-11-02","INTA"
404.307556152344,412.730621337891,400.096008300781,404.307556152344,69095913,"2010-11-03","INTA"
408.519104003906,416.942169189453,404.307556152344,408.519104003906,88495006,"2010-11-04","INTA"
404.307556152344,412.730621337891,400.096008300781,404.307556152344,87381992,"2010-11-05","INTA"
404.307556152344,412.730621337891,387.46142578125,404.307556152344,194655771,"2010-11-08","INTA"
408.519104003906,421.153717041016,400.096008300781,408.519104003906,219575414,"2010-11-09","INTA"
429.576782226562,433.788330078125,404.307556152344,429.576782226562,234234551,"2010-11-10","INTA"
433.788330078125,442.211395263672,429.576782226562,433.788330078125,102159850,"2010-11-11","INTA"
421.153717041016,433.788330078125,408.519104003906,421.153717041016,77631988,"2010-11-12","INTA"
416.942169189453,425.365234375,412.730621337891,416.942169189453,39819191,"2010-11-15","INTA"
412.730621337891,429.576782226562,404.307556152344,412.730621337891,86378795,"2010-11-16","INTA"
412.730621337891,416.942169189453,408.519104003906,412.730621337891,48898417,"2010-11-18","INTA"
412.730621337891,416.942169189453,408.519104003906,412.730621337891,63981984,"2010-11-19","INTA"
412.730621337891,416.942169189453,404.307556152344,412.730621337891,42054123,"2010-11-22","INTA"
412.730621337891,416.942169189453,408.519104003906,412.730621337891,55831753,"2010-11-23","INTA"
412.730621337891,412.730621337891,404.307556152344,412.730621337891,21248180,"2010-11-24","INTA"
412.730621337891,416.942169189453,408.519104003906,412.730621337891,34476723,"2010-11-25","INTA"
408.519104003906,412.730621337891,404.307556152344,408.519104003906,21571696,"2010-11-26","INTA"
408.519104003906,416.942169189453,404.307556152344,408.519104003906,61568969,"2010-11-29","INTA"
379.038330078125,408.519104003906,374.826812744141,379.038330078125,85378566,"2010-11-30","INTA"
383.249877929688,395.884490966797,374.826812744141,383.249877929688,97936333,"2010-12-01","INTA"
412.730621337891,416.942169189453,387.46142578125,412.730621337891,137972191,"2010-12-02","INTA"
429.576782226562,442.211395263672,412.730621337891,429.576782226562,193495268,"2010-12-03","INTA"
454.846008300781,463.269073486328,425.365234375,454.846008300781,162529733,"2010-12-06","INTA"
459.057556152344,471.692138671875,450.634460449219,459.057556152344,131682919,"2010-12-08","INTA"
463.269073486328,463.269073486328,454.846008300781,463.269073486328,49966911,"2010-12-09","INTA"
450.634460449219,467.480621337891,450.634460449219,450.634460449219,43484717,"2010-12-10","INTA"
446.422943115234,454.846008300781,442.211395263672,446.422943115234,2620777,"2010-12-13","INTA"
442.211395263672,446.422943115234,437.999847412109,442.211395263672,5654111,"2010-12-14","INTA"
429.576782226562,437.999847412109,425.365234375,429.576782226562,3531964,"2010-12-15","INTA"
421.153717041016,437.999847412109,412.730621337891,421.153717041016,10296122,"2010-12-16","INTA"
412.730621337891,425.365234375,408.519104003906,412.730621337891,9067354,"2010-12-17","INTA"
400.096008300781,412.730621337891,395.884490966797,400.096008300781,4265069,"2010-12-20","INTA"
408.519104003906,421.153717041016,404.307556152344,408.519104003906,2157763,"2010-12-21","INTA"
404.307556152344,421.153717041016,404.307556152344,404.307556152344,1866895,"2010-12-22","INTA"
404.307556152344,412.730621337891,400.096008300781,404.307556152344,362100,"2010-12-23","INTA"
400.096008300781,408.519104003906,400.096008300781,400.096008300781,1436530,"2010-12-27","INTA"
400.096008300781,408.519104003906,400.096008300781,400.096008300781,2249772,"2010-12-28","INTA"
404.307556152344,408.519104003906,400.096008300781,404.307556152344,1021004,"2010-12-29","INTA"
412.730621337891,416.942169189453,408.519104003906,412.730621337891,2273516,"2010-12-30","INTA"
433.788330078125,437.999847412109,408.519104003906,433.788330078125,14003200,"2011-01-03","INTA"
437.999847412109,442.211395263672,425.365234375,437.999847412109,11370551,"2011-01-04","INTA"
429.576782226562,437.999847412109,429.576782226562,429.576782226562,1819406,"2011-01-05","INTA"
421.153717041016,433.788330078125,416.942169189453,421.153717041016,3252969,"2011-01-06","INTA"
408.519104003906,421.153717041016,408.519104003906,408.519104003906,4131508,"2011-01-07","INTA"
383.249877929688,404.307556152344,379.038330078125,383.249877929688,14403885,"2011-01-10","INTA"
383.249877929688,404.307556152344,379.038330078125,383.249877929688,8913016,"2011-01-11","INTA"
391.672943115234,391.672943115234,387.46142578125,391.672943115234,765753,"2011-01-12","INTA"
395.884490966797,412.730621337891,391.672943115234,395.884490966797,21996125,"2011-01-13","INTA"
391.672943115234,404.307556152344,387.46142578125,391.672943115234,6909591,"2011-01-14","INTA"
387.46142578125,391.672943115234,383.249877929688,387.46142578125,4128540,"2011-01-17","INTA"
416.942169189453,425.365234375,391.672943115234,416.942169189453,43116680,"2011-01-18","INTA"
412.730621337891,442.211395263672,412.730621337891,412.730621337891,60423307,"2011-01-19","INTA"
421.153717041016,421.153717041016,404.307556152344,421.153717041016,11165757,"2011-01-20","INTA"
408.519104003906,421.153717041016,400.096008300781,408.519104003906,10913473,"2011-01-21","INTA"
408.519104003906,429.576782226562,404.307556152344,408.519104003906,25462793,"2011-01-24","INTA"
416.942169189453,429.576782226562,412.730621337891,416.942169189453,20639732,"2011-01-25","INTA"
442.211395263672,446.422943115234,416.942169189453,442.211395263672,76964180,"2011-01-26","INTA"
446.422943115234,467.480621337891,437.999847412109,446.422943115234,92044778,"2011-01-27","INTA"
471.692138671875,480.115234375,437.999847412109,471.692138671875,111645698,"2011-01-28","INTA"
450.634460449219,471.692138671875,450.634460449219,450.634460449219,8274888,"2011-01-31","INTA"
450.634460449219,463.269073486328,450.634460449219,450.634460449219,4416439,"2011-02-01","INTA"
446.422943115234,454.846008300781,446.422943115234,446.422943115234,4229453,"2011-02-02","INTA"
450.634460449219,454.846008300781,446.422943115234,450.634460449219,2778083,"2011-02-04","INTA"
446.422943115234,454.846008300781,442.211395263672,446.422943115234,7817810,"2011-02-07","INTA"
450.634460449219,459.057556152344,446.422943115234,450.634460449219,5389956,"2011-02-08","INTA"
450.634460449219,454.846008300781,437.999847412109,450.634460449219,10447492,"2011-02-09","INTA"
450.634460449219,454.846008300781,442.211395263672,450.634460449219,5562102,"2011-02-10","INTA"
450.634460449219,454.846008300781,446.422943115234,450.634460449219,792466,"2011-02-11","INTA"
463.269073486328,467.480621337891,459.057556152344,463.269073486328,9144523,"2011-02-14","INTA"
463.269073486328,467.480621337891,459.057556152344,463.269073486328,3422147,"2011-02-16","INTA"
459.057556152344,463.269073486328,450.634460449219,459.057556152344,1056621,"2011-02-17","INTA"
463.269073486328,463.269073486328,454.846008300781,463.269073486328,2303197,"2011-02-18","INTA"
454.846008300781,463.269073486328,450.634460449219,454.846008300781,5639271,"2011-02-21","INTA"
450.634460449219,454.846008300781,450.634460449219,450.634460449219,587671,"2011-02-22","INTA"
471.692138671875,471.692138671875,454.846008300781,471.692138671875,8084934,"2011-02-23","INTA"
463.269073486328,475.903686523438,459.057556152344,463.269073486328,6805709,"2011-02-24","INTA"
459.057556152344,471.692138671875,459.057556152344,459.057556152344,14311876,"2011-02-25","INTA"
459.057556152344,467.480621337891,459.057556152344,459.057556152344,6036988,"2011-02-28","INTA"
467.480621337891,467.480621337891,459.057556152344,467.480621337891,6330823,"2011-03-01","INTA"
467.480621337891,467.480621337891,459.057556152344,467.480621337891,5107992,"2011-03-02","INTA"
513.807495117188,522.230590820312,467.480621337891,513.807495117188,62984723,"2011-03-03","INTA"
513.807495117188,530.653686523438,496.961364746094,513.807495117188,4609362,"2011-03-04","INTA"
501.172912597656,509.595977783203,488.538299560547,501.172912597656,2689041,"2011-03-07","INTA"
501.172912597656,501.172912597656,492.749847412109,501.172912597656,1365297,"2011-03-08","INTA"
496.961364746094,501.172912597656,496.961364746094,496.961364746094,605479,"2011-03-09","INTA"
509.595977783203,509.595977783203,488.538299560547,509.595977783203,23213021,"2011-03-10","INTA"
501.172912597656,509.595977783203,496.961364746094,501.172912597656,4977398,"2011-03-11","INTA"
526.442138671875,539.076721191406,501.172912597656,526.442138671875,47862572,"2011-03-14","INTA"
522.230590820312,534.865234375,505.384460449219,522.230590820312,42591338,"2011-03-15","INTA"
539.076721191406,543.288269042969,522.230590820312,539.076721191406,21159139,"2011-03-16","INTA"
555.922912597656,560.134460449219,526.442138671875,555.922912597656,61245453,"2011-03-17","INTA"
560.134460449219,564.345947265625,522.230590820312,560.134460449219,41540652,"2011-03-18","INTA"
555.922912597656,560.134460449219,551.711364746094,555.922912597656,6891783,"2011-03-21","INTA"
560.134460449219,560.134460449219,555.922912597656,560.134460449219,4205709,"2011-03-22","INTA"
589.615173339844,606.461364746094,572.76904296875,589.615173339844,1386073,"2011-03-23","INTA"
585.403625488281,593.826721191406,568.557495117188,585.403625488281,62919426,"2011-03-24","INTA"
589.615173339844,606.461364746094,585.403625488281,589.615173339844,48284034,"2011-03-25","INTA"
593.826721191406,606.461364746094,589.615173339844,593.826721191406,42603210,"2011-03-28","INTA"
623.307495117188,623.307495117188,598.038269042969,623.307495117188,43573758,"2011-03-29","INTA"
606.461364746094,640.153625488281,602.249816894531,606.461364746094,57559151,"2011-03-30","INTA"
602.249816894531,619.095947265625,598.038269042969,602.249816894531,49966911,"2011-03-31","INTA"
585.403625488281,610.6728515625,581.192138671875,585.403625488281,35993390,"2011-04-01","INTA"
581.192138671875,602.249816894531,581.192138671875,581.192138671875,40641337,"2011-04-04","INTA"
581.192138671875,593.826721191406,572.76904296875,581.192138671875,39866679,"2011-04-05","INTA"
598.038269042969,598.038269042969,581.192138671875,598.038269042969,40495903,"2011-04-06","INTA"
606.461364746094,610.6728515625,598.038269042969,606.461364746094,38548871,"2011-04-07","INTA"
614.884399414062,619.095947265625,606.461364746094,614.884399414062,38783346,"2011-04-08","INTA"
606.461364746094,619.095947265625,606.461364746094,606.461364746094,19918499,"2011-04-11","INTA"
606.461364746094,614.884399414062,598.038269042969,606.461364746094,24468501,"2011-04-12","INTA"
606.461364746094,614.884399414062,606.461364746094,606.461364746094,14768954,"2011-04-13","INTA"
606.461364746094,614.884399414062,606.461364746094,606.461364746094,15157767,"2011-04-14","INTA"
614.884399414062,623.307495117188,606.461364746094,614.884399414062,61393855,"2011-04-15","INTA"
619.095947265625,627.51904296875,614.884399414062,619.095947265625,44001155,"2011-04-18","INTA"
623.307495117188,627.51904296875,614.884399414062,623.307495117188,29306402,"2011-04-19","INTA"
627.51904296875,640.153625488281,623.307495117188,627.51904296875,63159838,"2011-04-20","INTA"
619.095947265625,640.153625488281,619.095947265625,619.095947265625,40546360,"2011-04-21","INTA"
614.884399414062,627.51904296875,614.884399414062,614.884399414062,20613020,"2011-04-25","INTA"
610.6728515625,623.307495117188,606.461364746094,610.6728515625,35669874,"2011-04-26","INTA"
619.095947265625,623.307495117188,610.6728515625,619.095947265625,27751150,"2011-04-27","INTA"
619.095947265625,627.51904296875,614.884399414062,619.095947265625,43312571,"2011-04-28","INTA"
610.6728515625,619.095947265625,610.6728515625,610.6728515625,13465986,"2011-04-29","INTA"
614.884399414062,619.095947265625,610.6728515625,614.884399414062,12103656,"2011-05-02","INTA"
614.884399414062,619.095947265625,606.461364746094,614.884399414062,13356168,"2011-05-03","INTA"
614.884399414062,619.095947265625,610.6728515625,614.884399414062,9660962,"2011-05-04","INTA"
614.884399414062,619.095947265625,610.6728515625,614.884399414062,18351375,"2011-05-05","INTA"
606.461364746094,614.884399414062,606.461364746094,606.461364746094,8924888,"2011-05-06","INTA"
619.095947265625,627.51904296875,606.461364746094,619.095947265625,36091336,"2011-05-09","INTA"
619.095947265625,623.307495117188,614.884399414062,619.095947265625,11836533,"2011-05-10","INTA"
619.095947265625,623.307495117188,614.884399414062,619.095947265625,12643839,"2011-05-11","INTA"
619.095947265625,627.51904296875,614.884399414062,619.095947265625,33304348,"2011-05-12","INTA"
614.884399414062,623.307495117188,610.6728515625,614.884399414062,17279914,"2011-05-13","INTA"
593.826721191406,619.095947265625,593.826721191406,593.826721191406,30713252,"2011-05-16","INTA"
598.038269042969,606.461364746094,593.826721191406,598.038269042969,17104800,"2011-05-18","INTA"
614.884399414062,619.095947265625,598.038269042969,614.884399414062,59443855,"2011-05-19","INTA"
619.095947265625,623.307495117188,610.6728515625,619.095947265625,36129920,"2011-05-20","INTA"
606.461364746094,619.095947265625,602.249816894531,606.461364746094,14279228,"2011-05-23","INTA"
610.6728515625,619.095947265625,606.461364746094,610.6728515625,14291100,"2011-05-24","INTA"
610.6728515625,614.884399414062,606.461364746094,610.6728515625,6719636,"2011-05-25","INTA"
640.153625488281,640.153625488281,606.461364746094,640.153625488281,96217839,"2011-05-26","INTA"
644.365173339844,652.788269042969,635.942077636719,644.365173339844,61663947,"2011-05-27","INTA"
652.788269042969,656.999755859375,635.942077636719,652.788269042969,67071711,"2011-05-30","INTA"
652.788269042969,665.4228515625,648.576721191406,652.788269042969,54312118,"2011-05-31","INTA"
648.576721191406,661.211303710938,644.365173339844,648.576721191406,32408001,"2011-06-01","INTA"
648.576721191406,652.788269042969,640.153625488281,648.576721191406,20583340,"2011-06-03","INTA"
648.576721191406,665.4228515625,640.153625488281,648.576721191406,26663661,"2011-06-06","INTA"
648.576721191406,656.999755859375,631.730590820312,648.576721191406,18220188,"2011-06-07","INTA"
640.153625488281,656.999755859375,631.730590820312,640.153625488281,26308684,"2011-06-08","INTA"
623.307495117188,648.576721191406,614.884399414062,623.307495117188,29631699,"2011-06-09","INTA"
614.884399414062,631.730590820312,606.461364746094,614.884399414062,16128315,"2011-06-10","INTA"
598.038269042969,606.461364746094,581.192138671875,598.038269042969,20986993,"2011-06-13","INTA"
589.615173339844,598.038269042969,564.345947265625,589.615173339844,49663577,"2011-06-14","INTA"
589.615173339844,614.884399414062,589.615173339844,589.615173339844,34057043,"2011-06-15","INTA"
589.615173339844,589.615173339844,572.76904296875,589.615173339844,15074662,"2011-06-16","INTA"
589.615173339844,598.038269042969,572.76904296875,589.615173339844,12333383,"2011-06-17","INTA"
589.615173339844,598.038269042969,572.76904296875,589.615173339844,18233841,"2011-06-20","INTA"
589.615173339844,598.038269042969,572.76904296875,589.615173339844,12557766,"2011-06-21","INTA"
589.615173339844,598.038269042969,581.192138671875,589.615173339844,12171921,"2011-06-22","INTA"
581.192138671875,589.615173339844,572.76904296875,581.192138671875,13135346,"2011-06-23","INTA"
589.615173339844,589.615173339844,572.76904296875,589.615173339844,10632697,"2011-06-24","INTA"
581.192138671875,589.615173339844,572.76904296875,581.192138671875,8030915,"2011-06-27","INTA"
623.307495117188,623.307495117188,589.615173339844,623.307495117188,77655733,"2011-06-28","INTA"
631.730590820312,640.153625488281,623.307495117188,631.730590820312,46216499,"2011-06-30","INTA"
631.730590820312,648.576721191406,623.307495117188,631.730590820312,45346864,"2011-07-01","INTA"
631.730590820312,631.730590820312,631.730590820312,631.730590820312,0,"2011-07-04","INTA"
614.884399414062,623.307495117188,606.461364746094,614.884399414062,23293158,"2011-07-05","INTA"
614.884399414062,623.307495117188,606.461364746094,614.884399414062,15919959,"2011-07-06","INTA"
623.307495117188,631.730590820312,606.461364746094,623.307495117188,29868548,"2011-07-07","INTA"
623.307495117188,640.153625488281,614.884399414062,623.307495117188,47120563,"2011-07-08","INTA"
606.461364746094,623.307495117188,598.038269042969,606.461364746094,20477677,"2011-07-11","INTA"
589.615173339844,606.461364746094,581.192138671875,589.615173339844,14105301,"2011-07-12","INTA"
606.461364746094,614.884399414062,589.615173339844,606.461364746094,25337542,"2011-07-13","INTA"
614.884399414062,614.884399414062,598.038269042969,614.884399414062,14754114,"2011-07-14","INTA"
640.153625488281,648.576721191406,606.461364746094,640.153625488281,84122493,"2011-07-15","INTA"
656.999755859375,665.4228515625,640.153625488281,656.999755859375,50605632,"2011-07-18","INTA"
656.999755859375,665.4228515625,648.576721191406,656.999755859375,26730739,"2011-07-19","INTA"
690.692077636719,690.692077636719,648.576721191406,690.692077636719,111852867,"2011-07-20","INTA"
707.538208007812,715.961303710938,682.268981933594,707.538208007812,53383716,"2011-07-21","INTA"
707.538208007812,724.384399414062,690.692077636719,707.538208007812,56933488,"2011-07-22","INTA"
699.115173339844,707.538208007812,690.692077636719,699.115173339844,14441283,"2011-07-25","INTA"
707.538208007812,724.384399414062,699.115173339844,707.538208007812,34948047,"2011-07-26","INTA"
724.384399414062,741.230529785156,699.115173339844,724.384399414062,56313169,"2011-07-27","INTA"
724.384399414062,724.384399414062,707.538208007812,724.384399414062,30137452,"2011-07-28","INTA"
707.538208007812,732.807434082031,699.115173339844,707.538208007812,42754580,"2011-07-29","INTA"
749.653625488281,749.653625488281,707.538208007812,749.653625488281,94534962,"2011-08-01","INTA"
749.653625488281,774.9228515625,732.807434082031,749.653625488281,108684784,"2011-08-02","INTA"
741.230529785156,741.230529785156,715.961303710938,741.230529785156,41044396,"2011-08-03","INTA"
741.230529785156,766.499755859375,732.807434082031,741.230529785156,58083900,"2011-08-04","INTA"
682.268981933594,715.961303710938,673.845947265625,682.268981933594,79817058,"2011-08-05","INTA"
648.576721191406,673.845947265625,606.461364746094,648.576721191406,74490024,"2011-08-08","INTA"
614.884399414062,656.999755859375,589.615173339844,614.884399414062,68085593,"2011-08-09","INTA"
656.999755859375,656.999755859375,631.730590820312,656.999755859375,59969197,"2011-08-10","INTA"
648.576721191406,656.999755859375,631.730590820312,648.576721191406,26931378,"2011-08-11","INTA"
656.999755859375,673.845947265625,648.576721191406,656.999755859375,25125624,"2011-08-12","INTA"
665.4228515625,673.845947265625,656.999755859375,665.4228515625,21254116,"2011-08-15","INTA"
656.999755859375,682.268981933594,648.576721191406,656.999755859375,20108454,"2011-08-16","INTA"
648.576721191406,665.4228515625,648.576721191406,648.576721191406,17795165,"2011-08-18","INTA"
623.307495117188,640.153625488281,606.461364746094,623.307495117188,17099457,"2011-08-19","INTA"
631.730590820312,640.153625488281,606.461364746094,631.730590820312,24639460,"2011-08-22","INTA"
656.999755859375,656.999755859375,631.730590820312,656.999755859375,38402843,"2011-08-23","INTA"
648.576721191406,665.4228515625,640.153625488281,648.576721191406,11732058,"2011-08-24","INTA"
656.999755859375,665.4228515625,640.153625488281,656.999755859375,17432471,"2011-08-25","INTA"
640.153625488281,648.576721191406,631.730590820312,640.153625488281,10294934,"2011-08-26","INTA"
640.153625488281,656.999755859375,631.730590820312,640.153625488281,18093750,"2011-09-05","INTA"
648.576721191406,656.999755859375,631.730590820312,648.576721191406,18290234,"2011-09-06","INTA"
699.115173339844,707.538208007812,648.576721191406,699.115173339844,77580938,"2011-09-07","INTA"
699.115173339844,715.961303710938,682.268981933594,699.115173339844,52678510,"2011-09-08","INTA"
690.692077636719,707.538208007812,690.692077636719,690.692077636719,20602929,"2011-09-09","INTA"
665.4228515625,690.692077636719,656.999755859375,665.4228515625,14332059,"2011-09-12","INTA"
665.4228515625,682.268981933594,648.576721191406,665.4228515625,22747039,"2011-09-13","INTA"
656.999755859375,682.268981933594,640.153625488281,656.999755859375,39693346,"2011-09-14","INTA"
656.999755859375,656.999755859375,640.153625488281,656.999755859375,12607036,"2011-09-15","INTA"
665.4228515625,665.4228515625,648.576721191406,665.4228515625,21262427,"2011-09-16","INTA"
631.730590820312,656.999755859375,623.307495117188,631.730590820312,18565074,"2011-09-19","INTA"
631.730590820312,631.730590820312,614.884399414062,631.730590820312,8800231,"2011-09-20","INTA"
623.307495117188,631.730590820312,623.307495117188,623.307495117188,2970411,"2011-09-21","INTA"
598.038269042969,614.884399414062,581.192138671875,598.038269042969,36933071,"2011-09-22","INTA"
589.615173339844,598.038269042969,564.345947265625,589.615173339844,9443108,"2011-09-23","INTA"
547.499816894531,598.038269042969,530.653686523438,547.499816894531,32381882,"2011-09-26","INTA"
564.345947265625,572.76904296875,555.922912597656,564.345947265625,25022336,"2011-09-27","INTA"
564.345947265625,589.615173339844,547.499816894531,564.345947265625,31299142,"2011-09-28","INTA"
555.922912597656,572.76904296875,547.499816894531,555.922912597656,15335256,"2011-09-29","INTA"
564.345947265625,581.192138671875,547.499816894531,564.345947265625,35902568,"2011-09-30","INTA"
513.807495117188,555.922912597656,505.384460449219,513.807495117188,20738865,"2011-10-03","INTA"
496.961364746094,522.230590820312,480.115234375,496.961364746094,14793292,"2011-10-04","INTA"
505.384460449219,513.807495117188,496.961364746094,505.384460449219,13665438,"2011-10-05","INTA"
522.230590820312,539.076721191406,505.384460449219,522.230590820312,31866631,"2011-10-06","INTA"
513.807495117188,547.499816894531,513.807495117188,513.807495117188,25597542,"2011-10-07","INTA"
522.230590820312,530.653686523438,505.384460449219,522.230590820312,12909775,"2011-10-10","INTA"
530.653686523438,539.076721191406,513.807495117188,530.653686523438,20599961,"2011-10-11","INTA"
547.499816894531,547.499816894531,522.230590820312,547.499816894531,26199460,"2011-10-12","INTA"
547.499816894531,572.76904296875,539.076721191406,547.499816894531,46580380,"2011-10-13","INTA"
547.499816894531,555.922912597656,530.653686523438,547.499816894531,11708907,"2011-10-14","INTA"
581.192138671875,581.192138671875,547.499816894531,581.192138671875,38646222,"2011-10-17","INTA"
539.076721191406,572.76904296875,530.653686523438,539.076721191406,18669549,"2011-10-18","INTA"
555.922912597656,564.345947265625,539.076721191406,555.922912597656,16930873,"2011-10-19","INTA"
539.076721191406,555.922912597656,530.653686523438,539.076721191406,6396714,"2011-10-20","INTA"
547.499816894531,555.922912597656,539.076721191406,547.499816894531,14187812,"2011-10-21","INTA"
564.345947265625,564.345947265625,547.499816894531,564.345947265625,12888999,"2011-10-24","INTA"
555.922912597656,572.76904296875,547.499816894531,555.922912597656,9421738,"2011-10-25","INTA"
555.922912597656,555.922912597656,539.076721191406,555.922912597656,12949547,"2011-10-26","INTA"
564.345947265625,572.76904296875,547.499816894531,564.345947265625,13889821,"2011-10-27","INTA"
572.76904296875,589.615173339844,564.345947265625,572.76904296875,21737906,"2011-10-28","INTA"
564.345947265625,589.615173339844,564.345947265625,564.345947265625,16501101,"2011-10-31","INTA"
539.076721191406,572.76904296875,530.653686523438,539.076721191406,21286171,"2011-11-01","INTA"
555.922912597656,564.345947265625,513.807495117188,555.922912597656,43406954,"2011-11-02","INTA"
539.076721191406,555.922912597656,530.653686523438,539.076721191406,13947995,"2011-11-03","INTA"
547.499816894531,555.922912597656,539.076721191406,547.499816894531,9815893,"2011-11-04","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,11570003,"2011-11-07","INTA"
539.076721191406,555.922912597656,539.076721191406,539.076721191406,16057676,"2011-11-08","INTA"
547.499816894531,564.345947265625,539.076721191406,547.499816894531,19906627,"2011-11-09","INTA"
530.653686523438,539.076721191406,522.230590820312,530.653686523438,7827902,"2011-11-10","INTA"
530.653686523438,547.499816894531,530.653686523438,530.653686523438,5338312,"2011-11-11","INTA"
547.499816894531,555.922912597656,539.076721191406,547.499816894531,12384433,"2011-11-14","INTA"
539.076721191406,547.499816894531,539.076721191406,539.076721191406,3825206,"2011-11-15","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,5401234,"2011-11-16","INTA"
522.230590820312,539.076721191406,522.230590820312,522.230590820312,9020459,"2011-11-17","INTA"
530.653686523438,530.653686523438,513.807495117188,530.653686523438,3592512,"2011-11-18","INTA"
513.807495117188,530.653686523438,513.807495117188,513.807495117188,3746256,"2011-11-21","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,7977491,"2011-11-22","INTA"
505.384460449219,522.230590820312,496.961364746094,505.384460449219,9108313,"2011-11-23","INTA"
522.230590820312,522.230590820312,505.384460449219,522.230590820312,5614933,"2011-11-24","INTA"
505.384460449219,522.230590820312,505.384460449219,505.384460449219,1698311,"2011-11-25","INTA"
505.384460449219,522.230590820312,505.384460449219,505.384460449219,5014202,"2011-11-28","INTA"
505.384460449219,522.230590820312,505.384460449219,505.384460449219,6751098,"2011-11-29","INTA"
513.807495117188,530.653686523438,505.384460449219,513.807495117188,10942560,"2011-11-30","INTA"
513.807495117188,513.807495117188,513.807495117188,513.807495117188,0,"2011-12-01","INTA"
522.230590820312,530.653686523438,505.384460449219,522.230590820312,21735532,"2011-12-02","INTA"
522.230590820312,522.230590820312,505.384460449219,522.230590820312,4131508,"2011-12-05","INTA"
505.384460449219,522.230590820312,496.961364746094,505.384460449219,11914889,"2011-12-06","INTA"
513.807495117188,522.230590820312,505.384460449219,513.807495117188,7115573,"2011-12-07","INTA"
513.807495117188,513.807495117188,505.384460449219,513.807495117188,4726302,"2011-12-08","INTA"
496.961364746094,513.807495117188,496.961364746094,496.961364746094,5833380,"2011-12-09","INTA"
505.384460449219,513.807495117188,496.961364746094,505.384460449219,4066211,"2011-12-12","INTA"
505.384460449219,513.807495117188,496.961364746094,505.384460449219,4338083,"2011-12-13","INTA"
505.384460449219,513.807495117188,496.961364746094,505.384460449219,6431737,"2011-12-14","INTA"
488.538299560547,505.384460449219,488.538299560547,488.538299560547,7982833,"2011-12-15","INTA"
505.384460449219,513.807495117188,496.961364746094,505.384460449219,11157446,"2011-12-16","INTA"
505.384460449219,505.384460449219,496.961364746094,505.384460449219,1681096,"2011-12-19","INTA"
496.961364746094,513.807495117188,496.961364746094,496.961364746094,2992969,"2011-12-20","INTA"
505.384460449219,513.807495117188,496.961364746094,505.384460449219,5000549,"2011-12-21","INTA"
505.384460449219,513.807495117188,496.961364746094,505.384460449219,2392831,"2011-12-22","INTA"
496.961364746094,513.807495117188,496.961364746094,496.961364746094,4922193,"2011-12-23","INTA"
505.384460449219,505.384460449219,496.961364746094,505.384460449219,2984064,"2011-12-27","INTA"
496.961364746094,505.384460449219,496.961364746094,496.961364746094,2842786,"2011-12-28","INTA"
496.961364746094,505.384460449219,488.538299560547,496.961364746094,4493015,"2011-12-29","INTA"
496.961364746094,505.384460449219,496.961364746094,496.961364746094,7449180,"2011-12-30","INTA"
505.384460449219,505.384460449219,496.961364746094,505.384460449219,3343197,"2012-01-02","INTA"
513.807495117188,522.230590820312,496.961364746094,513.807495117188,15000461,"2012-01-03","INTA"
522.230590820312,522.230590820312,513.807495117188,522.230590820312,10674250,"2012-01-04","INTA"
505.384460449219,522.230590820312,505.384460449219,505.384460449219,6919089,"2012-01-05","INTA"
522.230590820312,530.653686523438,505.384460449219,522.230590820312,31366220,"2012-01-06","INTA"
530.653686523438,530.653686523438,513.807495117188,530.653686523438,19378910,"2012-01-09","INTA"
522.230590820312,539.076721191406,522.230590820312,522.230590820312,14567721,"2012-01-10","INTA"
539.076721191406,555.922912597656,522.230590820312,539.076721191406,47013714,"2012-01-11","INTA"
673.845947265625,673.845947265625,539.076721191406,673.845947265625,166782931,"2012-01-12","INTA"
656.999755859375,699.115173339844,631.730590820312,656.999755859375,2,"2012-01-13","INTA"
640.153625488281,665.4228515625,631.730590820312,640.153625488281,28207634,"2012-01-16","INTA"
640.153625488281,656.999755859375,640.153625488281,640.153625488281,16511192,"2012-01-17","INTA"
640.153625488281,648.576721191406,631.730590820312,640.153625488281,13146031,"2012-01-18","INTA"
648.576721191406,665.4228515625,640.153625488281,648.576721191406,22164710,"2012-01-19","INTA"
648.576721191406,673.845947265625,648.576721191406,648.576721191406,36642797,"2012-01-20","INTA"
656.999755859375,665.4228515625,648.576721191406,656.999755859375,20738271,"2012-01-24","INTA"
648.576721191406,656.999755859375,640.153625488281,648.576721191406,9577263,"2012-01-25","INTA"
648.576721191406,656.999755859375,640.153625488281,648.576721191406,12949547,"2012-01-26","INTA"
648.576721191406,656.999755859375,640.153625488281,648.576721191406,5692695,"2012-01-27","INTA"
614.884399414062,648.576721191406,614.884399414062,614.884399414062,11901830,"2012-01-30","INTA"
631.730590820312,648.576721191406,614.884399414062,631.730590820312,28473570,"2012-01-31","INTA"
665.4228515625,682.268981933594,623.307495117188,665.4228515625,81643588,"2012-02-01","INTA"
673.845947265625,682.268981933594,665.4228515625,673.845947265625,17392106,"2012-02-02","INTA"
665.4228515625,673.845947265625,656.999755859375,665.4228515625,9267993,"2012-02-03","INTA"
656.999755859375,673.845947265625,648.576721191406,656.999755859375,20064527,"2012-02-06","INTA"
656.999755859375,656.999755859375,640.153625488281,656.999755859375,12704981,"2012-02-07","INTA"
656.999755859375,673.845947265625,648.576721191406,656.999755859375,26029095,"2012-02-08","INTA"
648.576721191406,665.4228515625,640.153625488281,648.576721191406,16495165,"2012-02-09","INTA"
640.153625488281,648.576721191406,631.730590820312,640.153625488281,9292331,"2012-02-10","INTA"
648.576721191406,656.999755859375,640.153625488281,648.576721191406,21612061,"2012-02-13","INTA"
648.576721191406,656.999755859375,640.153625488281,648.576721191406,11505300,"2012-02-14","INTA"
648.576721191406,656.999755859375,640.153625488281,648.576721191406,5495024,"2012-02-15","INTA"
640.153625488281,648.576721191406,631.730590820312,640.153625488281,7610048,"2012-02-16","INTA"
648.576721191406,648.576721191406,631.730590820312,648.576721191406,6802148,"2012-02-17","INTA"
648.576721191406,648.576721191406,631.730590820312,648.576721191406,4723928,"2012-02-20","INTA"
665.4228515625,665.4228515625,640.153625488281,665.4228515625,27013296,"2012-02-21","INTA"
707.538208007812,715.961303710938,656.999755859375,707.538208007812,102849029,"2012-02-22","INTA"
699.115173339844,715.961303710938,690.692077636719,699.115173339844,34936769,"2012-02-23","INTA"
682.268981933594,707.538208007812,665.4228515625,682.268981933594,36189874,"2012-02-24","INTA"
656.999755859375,682.268981933594,656.999755859375,656.999755859375,17025850,"2012-02-27","INTA"
673.845947265625,682.268981933594,656.999755859375,673.845947265625,23324619,"2012-02-28","INTA"
682.268981933594,690.692077636719,673.845947265625,682.268981933594,16801466,"2012-02-29","INTA"
673.845947265625,682.268981933594,665.4228515625,673.845947265625,12294798,"2012-03-01","INTA"
682.268981933594,690.692077636719,673.845947265625,682.268981933594,15074662,"2012-03-02","INTA"
673.845947265625,690.692077636719,665.4228515625,673.845947265625,14003200,"2012-03-05","INTA"
673.845947265625,682.268981933594,665.4228515625,673.845947265625,8249363,"2012-03-06","INTA"
665.4228515625,673.845947265625,656.999755859375,665.4228515625,8991372,"2012-03-07","INTA"
673.845947265625,673.845947265625,665.4228515625,673.845947265625,9988633,"2012-03-08","INTA"
665.4228515625,682.268981933594,665.4228515625,673.845947265625,2,"2012-03-09","INTA"
665.4228515625,682.268981933594,656.999755859375,665.4228515625,12677081,"2012-03-12","INTA"
732.807434082031,741.230529785156,665.4228515625,732.807434082031,153914707,"2012-03-13","INTA"
732.807434082031,749.653625488281,715.961303710938,732.807434082031,68014360,"2012-03-14","INTA"
732.807434082031,741.230529785156,715.961303710938,732.807434082031,42299283,"2012-03-15","INTA"
724.384399414062,732.807434082031,715.961303710938,724.384399414062,20023568,"2012-03-16","INTA"
724.384399414062,732.807434082031,715.961303710938,724.384399414062,25697268,"2012-03-19","INTA"
766.499755859375,774.9228515625,724.384399414062,766.499755859375,143967033,"2012-03-20","INTA"
774.9228515625,791.768981933594,758.07666015625,774.9228515625,108420035,"2012-03-21","INTA"
774.9228515625,783.345886230469,766.499755859375,774.9228515625,36881427,"2012-03-22","INTA"
758.07666015625,783.345886230469,749.653625488281,758.07666015625,37708322,"2012-03-26","INTA"
783.345886230469,783.345886230469,749.653625488281,783.345886230469,82504912,"2012-03-27","INTA"
791.768981933594,800.192016601562,766.499755859375,791.768981933594,77935322,"2012-03-28","INTA"
791.768981933594,800.192016601562,774.9228515625,791.768981933594,41401748,"2012-03-29","INTA"
800.192016601562,817.038208007812,783.345886230469,800.192016601562,68387145,"2012-03-30","INTA"
825.461242675781,842.307434082031,800.192016601562,825.461242675781,117619170,"2012-04-02","INTA"
825.461242675781,825.461242675781,825.461242675781,825.461242675781,0,"2012-04-03","INTA"
791.768981933594,808.615112304688,783.345886230469,791.768981933594,41101383,"2012-04-04","INTA"
791.768981933594,808.615112304688,774.9228515625,791.768981933594,64398696,"2012-04-05","INTA"
783.345886230469,800.192016601562,774.9228515625,783.345886230469,28442109,"2012-04-09","INTA"
800.192016601562,808.615112304688,783.345886230469,800.192016601562,37826450,"2012-04-10","INTA"
800.192016601562,800.192016601562,783.345886230469,800.192016601562,15675986,"2012-04-11","INTA"
791.768981933594,808.615112304688,783.345886230469,791.768981933594,28962703,"2012-04-12","INTA"
791.768981933594,808.615112304688,783.345886230469,791.768981933594,26219643,"2012-04-13","INTA"
774.9228515625,791.768981933594,766.499755859375,774.9228515625,34710604,"2012-04-16","INTA"
774.9228515625,791.768981933594,758.07666015625,774.9228515625,68533173,"2012-04-17","INTA"
774.9228515625,783.345886230469,766.499755859375,774.9228515625,15059228,"2012-04-18","INTA"
766.499755859375,774.9228515625,758.07666015625,766.499755859375,27349871,"2012-04-19","INTA"
758.07666015625,766.499755859375,741.230529785156,758.07666015625,34207225,"2012-04-20","INTA"
732.807434082031,766.499755859375,715.961303710938,732.807434082031,62632714,"2012-04-23","INTA"
732.807434082031,732.807434082031,707.538208007812,732.807434082031,53519652,"2012-04-24","INTA"
724.384399414062,741.230529785156,715.961303710938,724.384399414062,33988778,"2012-04-25","INTA"
741.230529785156,741.230529785156,707.538208007812,741.230529785156,47708828,"2012-04-26","INTA"
724.384399414062,749.653625488281,724.384399414062,724.384399414062,29051744,"2012-04-27","INTA"
707.538208007812,724.384399414062,707.538208007812,707.538208007812,24432291,"2012-04-30","INTA"
699.115173339844,707.538208007812,673.845947265625,699.115173339844,34282613,"2012-05-01","INTA"
707.538208007812,707.538208007812,699.115173339844,707.538208007812,17142197,"2012-05-02","INTA"
707.538208007812,707.538208007812,699.115173339844,707.538208007812,18274206,"2012-05-03","INTA"
690.692077636719,707.538208007812,682.268981933594,690.692077636719,14612835,"2012-05-04","INTA"
673.845947265625,682.268981933594,656.999755859375,673.845947265625,15316854,"2012-05-07","INTA"
665.4228515625,682.268981933594,656.999755859375,665.4228515625,24530829,"2012-05-08","INTA"
648.576721191406,665.4228515625,631.730590820312,648.576721191406,32076174,"2012-05-09","INTA"
648.576721191406,656.999755859375,631.730590820312,648.576721191406,17728087,"2012-05-10","INTA"
648.576721191406,648.576721191406,631.730590820312,648.576721191406,11064843,"2012-05-11","INTA"
640.153625488281,648.576721191406,631.730590820312,640.153625488281,6413929,"2012-05-14","INTA"
631.730590820312,631.730590820312,614.884399414062,631.730590820312,10513976,"2012-05-15","INTA"
614.884399414062,623.307495117188,606.461364746094,614.884399414062,8030915,"2012-05-16","INTA"
623.307495117188,631.730590820312,606.461364746094,623.307495117188,20268134,"2012-05-21","INTA"
665.4228515625,665.4228515625,623.307495117188,665.4228515625,39079556,"2012-05-22","INTA"
640.153625488281,656.999755859375,631.730590820312,640.153625488281,13931374,"2012-05-23","INTA"
648.576721191406,656.999755859375,631.730590820312,648.576721191406,16687494,"2012-05-24","INTA"
640.153625488281,656.999755859375,631.730590820312,640.153625488281,13213109,"2012-05-25","INTA"
648.576721191406,648.576721191406,631.730590820312,648.576721191406,6209728,"2012-05-28","INTA"
640.153625488281,648.576721191406,631.730590820312,640.153625488281,8493929,"2012-05-29","INTA"
614.884399414062,640.153625488281,614.884399414062,614.884399414062,16679777,"2012-05-30","INTA"
606.461364746094,614.884399414062,589.615173339844,606.461364746094,15727037,"2012-05-31","INTA"
598.038269042969,606.461364746094,589.615173339844,598.038269042969,5114522,"2012-06-01","INTA"
572.76904296875,581.192138671875,547.499816894531,572.76904296875,13284342,"2012-06-04","INTA"
572.76904296875,589.615173339844,564.345947265625,572.76904296875,12767903,"2012-06-05","INTA"
606.461364746094,606.461364746094,572.76904296875,606.461364746094,13131191,"2012-06-06","INTA"
606.461364746094,631.730590820312,598.038269042969,606.461364746094,17161786,"2012-06-07","INTA"
589.615173339844,606.461364746094,581.192138671875,589.615173339844,4075709,"2012-06-08","INTA"
606.461364746094,614.884399414062,598.038269042969,606.461364746094,6640687,"2012-06-11","INTA"
598.038269042969,606.461364746094,589.615173339844,598.038269042969,5852376,"2012-06-12","INTA"
598.038269042969,606.461364746094,589.615173339844,598.038269042969,4735207,"2012-06-13","INTA"
572.76904296875,598.038269042969,564.345947265625,572.76904296875,9739911,"2012-06-14","INTA"
581.192138671875,581.192138671875,555.922912597656,581.192138671875,12272835,"2012-06-15","INTA"
589.615173339844,598.038269042969,581.192138671875,589.615173339844,7651007,"2012-06-18","INTA"
589.615173339844,598.038269042969,581.192138671875,589.615173339844,4915663,"2012-06-19","INTA"
598.038269042969,614.884399414062,581.192138671875,598.038269042969,15568543,"2012-06-20","INTA"
589.615173339844,598.038269042969,581.192138671875,589.615173339844,6333198,"2012-06-21","INTA"
581.192138671875,581.192138671875,572.76904296875,581.192138671875,2525799,"2012-06-22","INTA"
581.192138671875,581.192138671875,564.345947265625,572.76904296875,3033927,"2012-06-25","INTA"
572.76904296875,581.192138671875,555.922912597656,581.192138671875,5562695,"2012-06-26","INTA"
581.192138671875,589.615173339844,572.76904296875,581.192138671875,7040778,"2012-06-27","INTA"
581.192138671875,589.615173339844,572.76904296875,581.192138671875,6770687,"2012-06-28","INTA"
581.192138671875,589.615173339844,572.76904296875,589.615173339844,4353517,"2012-06-29","INTA"
598.038269042969,598.038269042969,581.192138671875,598.038269042969,5814979,"2012-07-02","INTA"
606.461364746094,606.461364746094,598.038269042969,606.461364746094,5736622,"2012-07-03","INTA"
640.153625488281,640.153625488281,606.461364746094,640.153625488281,20265166,"2012-07-04","INTA"
631.730590820312,640.153625488281,623.307495117188,631.730590820312,9057856,"2012-07-05","INTA"
631.730590820312,640.153625488281,623.307495117188,631.730590820312,8677354,"2012-07-06","INTA"
614.884399414062,631.730590820312,606.461364746094,614.884399414062,5040321,"2012-07-09","INTA"
623.307495117188,631.730590820312,614.884399414062,623.307495117188,12874753,"2012-07-10","INTA"
614.884399414062,623.307495117188,606.461364746094,614.884399414062,5901645,"2012-07-11","INTA"
606.461364746094,614.884399414062,589.615173339844,606.461364746094,7412376,"2012-07-12","INTA"
598.038269042969,606.461364746094,581.192138671875,598.038269042969,6914340,"2012-07-13","INTA"
589.615173339844,606.461364746094,589.615173339844,589.615173339844,5877307,"2012-07-16","INTA"
614.884399414062,631.730590820312,589.615173339844,614.884399414062,30908548,"2012-07-17","INTA"
614.884399414062,631.730590820312,606.461364746094,614.884399414062,15709228,"2012-07-18","INTA"
614.884399414062,631.730590820312,606.461364746094,614.884399414062,7801783,"2012-07-19","INTA"
606.461364746094,614.884399414062,598.038269042969,606.461364746094,6111189,"2012-07-20","INTA"
589.615173339844,598.038269042969,530.653686523438,589.615173339844,5388175,"2012-07-23","INTA"
589.615173339844,598.038269042969,581.192138671875,589.615173339844,11186533,"2012-07-24","INTA"
589.615173339844,589.615173339844,572.76904296875,589.615173339844,1595616,"2012-07-25","INTA"
581.192138671875,589.615173339844,581.192138671875,581.192138671875,3144338,"2012-07-26","INTA"
598.038269042969,598.038269042969,581.192138671875,598.038269042969,4533380,"2012-07-27","INTA"
598.038269042969,606.461364746094,581.192138671875,598.038269042969,3700549,"2012-07-30","INTA"
589.615173339844,598.038269042969,572.76904296875,589.615173339844,15033703,"2012-07-31","INTA"
581.192138671875,589.615173339844,572.76904296875,581.192138671875,8713564,"2012-08-01","INTA"
572.76904296875,589.615173339844,564.345947265625,572.76904296875,7715116,"2012-08-02","INTA"
581.192138671875,581.192138671875,555.922912597656,581.192138671875,19882883,"2012-08-03","INTA"
572.76904296875,589.615173339844,564.345947265625,572.76904296875,10337081,"2012-08-06","INTA"
564.345947265625,581.192138671875,555.922912597656,564.345947265625,7148221,"2012-08-07","INTA"
572.76904296875,581.192138671875,555.922912597656,572.76904296875,14557630,"2012-08-08","INTA"
564.345947265625,572.76904296875,555.922912597656,564.345947265625,9028770,"2012-08-09","INTA"
555.922912597656,564.345947265625,547.499816894531,555.922912597656,5378083,"2012-08-10","INTA"
547.499816894531,564.345947265625,539.076721191406,547.499816894531,10961556,"2012-08-13","INTA"
555.922912597656,555.922912597656,539.076721191406,555.922912597656,2730594,"2012-08-14","INTA"
539.076721191406,555.922912597656,530.653686523438,539.076721191406,7017034,"2012-08-15","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,5376896,"2012-08-16","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,4577307,"2012-08-23","INTA"
539.076721191406,539.076721191406,530.653686523438,539.076721191406,7256851,"2012-08-24","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,3619818,"2012-08-27","INTA"
530.653686523438,547.499816894531,522.230590820312,530.653686523438,13127036,"2012-08-28","INTA"
513.807495117188,530.653686523438,505.384460449219,513.807495117188,9926304,"2012-08-29","INTA"
505.384460449219,513.807495117188,488.538299560547,505.384460449219,6901874,"2012-08-30","INTA"
505.384460449219,505.384460449219,488.538299560547,505.384460449219,6314796,"2012-08-31","INTA"
522.230590820312,522.230590820312,496.961364746094,522.230590820312,13258223,"2012-09-03","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,9133838,"2012-09-04","INTA"
513.807495117188,513.807495117188,505.384460449219,513.807495117188,7613609,"2012-09-05","INTA"
513.807495117188,530.653686523438,505.384460449219,513.807495117188,15386900,"2012-09-06","INTA"
530.653686523438,539.076721191406,513.807495117188,530.653686523438,20103111,"2012-09-07","INTA"
530.653686523438,539.076721191406,522.230590820312,530.653686523438,9632468,"2012-09-10","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,8990779,"2012-09-11","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,21449413,"2012-09-12","INTA"
530.653686523438,539.076721191406,522.230590820312,530.653686523438,6714888,"2012-09-13","INTA"
547.499816894531,547.499816894531,530.653686523438,547.499816894531,26883890,"2012-09-14","INTA"
539.076721191406,555.922912597656,530.653686523438,539.076721191406,19159869,"2012-09-17","INTA"
530.653686523438,539.076721191406,522.230590820312,530.653686523438,8302194,"2012-09-18","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,18224343,"2012-09-19","INTA"
539.076721191406,547.499816894531,522.230590820312,539.076721191406,10259912,"2012-09-20","INTA"
539.076721191406,547.499816894531,530.653686523438,539.076721191406,4539316,"2012-09-21","INTA"
530.653686523438,539.076721191406,522.230590820312,530.653686523438,6406212,"2012-09-24","INTA"
530.653686523438,530.653686523438,513.807495117188,530.653686523438,6373563,"2012-09-25","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,9304203,"2012-09-26","INTA"
530.653686523438,539.076721191406,513.807495117188,530.653686523438,16887539,"2012-09-27","INTA"
530.653686523438,539.076721191406,522.230590820312,530.653686523438,7376166,"2012-09-28","INTA"
530.653686523438,530.653686523438,513.807495117188,530.653686523438,2225434,"2012-10-01","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,5363243,"2012-10-02","INTA"
513.807495117188,522.230590820312,505.384460449219,513.807495117188,7703244,"2012-10-03","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,6444203,"2012-10-04","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,9117217,"2012-10-05","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,6412741,"2012-10-08","INTA"
522.230590820312,530.653686523438,513.807495117188,522.230590820312,4687124,"2012-10-09","INTA"
513.807495117188,513.807495117188,496.961364746094,513.807495117188,4791006,"2012-10-10","INTA"
496.961364746094,505.384460449219,488.538299560547,496.961364746094,7362513,"2012-10-11","INTA"
496.961364746094,505.384460449219,488.538299560547,496.961364746094,4329179,"2012-10-12","INTA"
488.538299560547,496.961364746094,480.115234375,488.538299560547,10687903,"2012-10-15","INTA"
496.961364746094,496.961364746094,480.115234375,496.961364746094,6024522,"2012-10-16","INTA"
496.961364746094,505.384460449219,488.538299560547,496.961364746094,5898084,"2012-10-17","INTA"
488.538299560547,496.961364746094,480.115234375,488.538299560547,8476715,"2012-10-18","INTA"
480.115234375,488.538299560547,471.692138671875,480.115234375,9193199,"2012-10-19","INTA"
488.538299560547,488.538299560547,471.692138671875,488.538299560547,3959362,"2012-10-22","INTA"
488.538299560547,488.538299560547,480.115234375,488.538299560547,2926484,"2012-10-23","INTA"
480.115234375,480.115234375,471.692138671875,480.115234375,2193973,"2012-10-24","INTA"
480.115234375,480.115234375,471.692138671875,480.115234375,2375023,"2012-10-25","INTA"
463.269073486328,480.115234375,446.422943115234,463.269073486328,15331694,"2012-10-29","INTA"
454.846008300781,471.692138671875,437.999847412109,454.846008300781,25722793,"2012-10-30","INTA"
437.999847412109,454.846008300781,429.576782226562,437.999847412109,6636531,"2012-10-31","INTA"
416.942169189453,437.999847412109,412.730621337891,416.942169189453,9883564,"2012-11-01","INTA"
421.153717041016,437.999847412109,416.942169189453,421.153717041016,12649775,"2012-11-02","INTA"
421.153717041016,429.576782226562,412.730621337891,421.153717041016,6647810,"2012-11-05","INTA"
416.942169189453,421.153717041016,412.730621337891,416.942169189453,3926120,"2012-11-06","INTA"
429.576782226562,429.576782226562,416.942169189453,429.576782226562,7636166,"2012-11-07","INTA"
421.153717041016,421.153717041016,416.942169189453,421.153717041016,5614339,"2012-11-08","INTA"
416.942169189453,421.153717041016,412.730621337891,416.942169189453,4235983,"2012-11-09","INTA"
416.942169189453,421.153717041016,412.730621337891,416.942169189453,9925117,"2012-11-12","INTA"
416.942169189453,429.576782226562,412.730621337891,416.942169189453,12307857,"2012-11-13","INTA"
421.153717041016,421.153717041016,416.942169189453,421.153717041016,5801919,"2012-11-14","INTA"
416.942169189453,421.153717041016,412.730621337891,416.942169189453,6846668,"2012-11-19","INTA"
421.153717041016,429.576782226562,416.942169189453,421.153717041016,12743565,"2012-11-20","INTA"
416.942169189453,421.153717041016,412.730621337891,416.942169189453,7636166,"2012-11-21","INTA"
416.942169189453,421.153717041016,412.730621337891,416.942169189453,7509134,"2012-11-22","INTA"
416.942169189453,416.942169189453,412.730621337891,416.942169189453,4367763,"2012-11-23","INTA"
416.942169189453,416.942169189453,412.730621337891,416.942169189453,3328357,"2012-11-26","INTA"
412.730621337891,416.942169189453,408.519104003906,412.730621337891,5956851,"2012-11-27","INTA"
404.307556152344,412.730621337891,395.884490966797,404.307556152344,15522242,"2012-11-28","INTA"
408.519104003906,416.942169189453,404.307556152344,408.519104003906,18658864,"2012-11-29","INTA"
391.672943115234,408.519104003906,387.46142578125,391.672943115234,17761330,"2012-11-30","INTA"
400.096008300781,400.096008300781,391.672943115234,400.096008300781,8651235,"2012-12-03","INTA"
395.884490966797,404.307556152344,391.672943115234,395.884490966797,9934615,"2012-12-04","INTA"
395.884490966797,395.884490966797,387.46142578125,395.884490966797,6475664,"2012-12-05","INTA"
391.672943115234,395.884490966797,387.46142578125,391.672943115234,3233380,"2012-12-06","INTA"
387.46142578125,400.096008300781,383.249877929688,387.46142578125,15112653,"2012-12-07","INTA"
387.46142578125,391.672943115234,383.249877929688,387.46142578125,4108357,"2012-12-10","INTA"
387.46142578125,395.884490966797,383.249877929688,387.46142578125,6497034,"2012-12-11","INTA"
391.672943115234,391.672943115234,383.249877929688,391.672943115234,8749774,"2012-12-12","INTA"
387.46142578125,391.672943115234,383.249877929688,387.46142578125,7281189,"2012-12-13","INTA"
391.672943115234,391.672943115234,383.249877929688,391.672943115234,12566077,"2012-12-14","INTA"
391.672943115234,395.884490966797,383.249877929688,391.672943115234,10480140,"2012-12-17","INTA"
387.46142578125,395.884490966797,383.249877929688,387.46142578125,10211236,"2012-12-18","INTA"
383.249877929688,391.672943115234,379.038330078125,383.249877929688,12553017,"2012-12-19","INTA"
379.038330078125,383.249877929688,374.826812744141,379.038330078125,7440276,"2012-12-20","INTA"
379.038330078125,379.038330078125,370.615264892578,379.038330078125,4520914,"2012-12-21","INTA"
379.038330078125,379.038330078125,370.615264892578,379.038330078125,3,"2012-12-26","INTA"
379.038330078125,383.249877929688,370.615264892578,379.038330078125,9623564,"2012-12-27","INTA"
379.038330078125,379.038330078125,374.826812744141,379.038330078125,3017900,"2012-12-28","INTA"
395.884490966797,404.307556152344,379.038330078125,395.884490966797,34393618,"2013-01-02","INTA"
408.519104003906,416.942169189453,400.096008300781,408.519104003906,30604621,"2013-01-03","INTA"
408.519104003906,416.942169189453,404.307556152344,408.519104003906,20793477,"2013-01-04","INTA"
412.730621337891,421.153717041016,408.519104003906,412.730621337891,13075392,"2013-01-07","INTA"
408.519104003906,412.730621337891,404.307556152344,408.519104003906,5470093,"2013-01-08","INTA"
400.096008300781,412.730621337891,395.884490966797,400.096008300781,9151646,"2013-01-09","INTA"
400.096008300781,412.730621337891,395.884490966797,400.096008300781,8035664,"2013-01-10","INTA"
395.884490966797,408.519104003906,395.884490966797,395.884490966797,8723062,"2013-01-11","INTA"
404.307556152344,408.519104003906,400.096008300781,404.307556152344,5134111,"2013-01-14","INTA"
400.096008300781,404.307556152344,395.884490966797,400.096008300781,6181234,"2013-01-15","INTA"
404.307556152344,404.307556152344,395.884490966797,404.307556152344,4789225,"2013-01-16","INTA"
404.307556152344,404.307556152344,400.096008300781,404.307556152344,2860594,"2013-01-17","INTA"
404.307556152344,408.519104003906,400.096008300781,404.307556152344,4899042,"2013-01-18","INTA"
412.730621337891,412.730621337891,404.307556152344,412.730621337891,7122696,"2013-01-21","INTA"
412.730621337891,412.730621337891,412.730621337891,412.730621337891,0,"2013-01-22","INTA"
437.999847412109,454.846008300781,429.576782226562,437.999847412109,21543203,"2013-01-23","INTA"
437.999847412109,446.422943115234,429.576782226562,437.999847412109,6232878,"2013-01-25","INTA"
429.576782226562,446.422943115234,421.153717041016,429.576782226562,6479225,"2013-01-28","INTA"
421.153717041016,429.576782226562,416.942169189453,421.153717041016,6873381,"2013-01-29","INTA"
416.942169189453,429.576782226562,412.730621337891,416.942169189453,8572285,"2013-01-30","INTA"
416.942169189453,416.942169189453,412.730621337891,416.942169189453,2715754,"2013-01-31","INTA"
416.942169189453,421.153717041016,412.730621337891,416.942169189453,3573517,"2013-02-01","INTA"
408.519104003906,416.942169189453,408.519104003906,408.519104003906,4058494,"2013-02-04","INTA"
395.884490966797,408.519104003906,391.672943115234,395.884490966797,12476442,"2013-02-05","INTA"
404.307556152344,408.519104003906,395.884490966797,404.307556152344,9216350,"2013-02-06","INTA"
408.519104003906,412.730621337891,404.307556152344,408.519104003906,6729728,"2013-02-07","INTA"
404.307556152344,412.730621337891,404.307556152344,404.307556152344,5772832,"2013-02-08","INTA"
400.096008300781,408.519104003906,400.096008300781,400.096008300781,4443152,"2013-02-11","INTA"
404.307556152344,408.519104003906,400.096008300781,404.307556152344,5716440,"2013-02-12","INTA"
408.519104003906,412.730621337891,404.307556152344,408.519104003906,7195710,"2013-02-13","INTA"
400.096008300781,408.519104003906,400.096008300781,400.096008300781,4935252,"2013-02-14","INTA"
404.307556152344,408.519104003906,395.884490966797,404.307556152344,8985436,"2013-02-15","INTA"
400.096008300781,400.096008300781,395.884490966797,400.096008300781,5040321,"2013-02-18","INTA"
395.884490966797,400.096008300781,395.884490966797,395.884490966797,3604978,"2013-02-19","INTA"
395.884490966797,400.096008300781,391.672943115234,395.884490966797,6261965,"2013-02-20","INTA"
395.884490966797,400.096008300781,391.672943115234,395.884490966797,3669681,"2013-02-21","INTA"
387.46142578125,395.884490966797,387.46142578125,387.46142578125,3,"2013-02-22","INTA"
391.672943115234,391.672943115234,387.46142578125,391.672943115234,1963060,"2013-02-25","INTA"
383.249877929688,387.46142578125,379.038330078125,383.249877929688,3600229,"2013-02-26","INTA"
383.249877929688,383.249877929688,379.038330078125,383.249877929688,2877215,"2013-02-27","INTA"
387.46142578125,395.884490966797,379.038330078125,387.46142578125,14096990,"2013-02-28","INTA"
383.249877929688,387.46142578125,383.249877929688,383.249877929688,4244293,"2013-03-01","INTA"
383.249877929688,387.46142578125,379.038330078125,383.249877929688,6501782,"2013-03-04","INTA"
387.46142578125,387.46142578125,379.038330078125,387.46142578125,4048996,"2013-03-05","INTA"
383.249877929688,387.46142578125,379.038330078125,383.249877929688,4621234,"2013-03-06","INTA"
387.46142578125,387.46142578125,379.038330078125,387.46142578125,4135663,"2013-03-07","INTA"
383.249877929688,387.46142578125,379.038330078125,383.249877929688,2313882,"2013-03-08","INTA"
383.249877929688,391.672943115234,379.038330078125,383.249877929688,12029455,"2013-03-11","INTA"
374.826812744141,383.249877929688,374.826812744141,374.826812744141,7446212,"2013-03-13","INTA"
379.038330078125,383.249877929688,374.826812744141,379.038330078125,5348997,"2013-03-14","INTA"
379.038330078125,383.249877929688,374.826812744141,379.038330078125,3669681,"2013-03-15","INTA"
374.826812744141,379.038330078125,370.615264892578,374.826812744141,4444932,"2013-03-18","INTA"
379.038330078125,379.038330078125,370.615264892578,379.038330078125,3556896,"2013-03-19","INTA"
374.826812744141,379.038330078125,370.615264892578,374.826812744141,2739498,"2013-03-20","INTA"
370.615264892578,374.826812744141,366.403717041016,370.615264892578,4568996,"2013-03-21","INTA"
362.192199707031,370.615264892578,357.980651855469,362.192199707031,3235160,"2013-03-22","INTA"
366.403717041016,370.615264892578,362.192199707031,366.403717041016,5784111,"2013-03-25","INTA"
370.615264892578,370.615264892578,362.192199707031,370.615264892578,5472467,"2013-03-26","INTA"
370.615264892578,370.615264892578,366.403717041016,370.615264892578,1153972,"2013-03-27","INTA"
366.403717041016,366.403717041016,362.192199707031,366.403717041016,1395571,"2013-03-28","INTA"
366.403717041016,370.615264892578,362.192199707031,366.403717041016,3494567,"2013-04-01","INTA"
362.192199707031,370.615264892578,362.192199707031,362.192199707031,3745069,"2013-04-02","INTA"
366.403717041016,366.403717041016,362.192199707031,366.403717041016,3,"2013-04-03","INTA"
357.980651855469,362.192199707031,353.769104003906,357.980651855469,4347581,"2013-04-04","INTA"
353.769104003906,357.980651855469,353.769104003906,353.769104003906,1373607,"2013-04-05","INTA"
353.769104003906,353.769104003906,349.557586669922,353.769104003906,1152785,"2013-04-08","INTA"
353.769104003906,357.980651855469,349.557586669922,353.769104003906,2826758,"2013-04-09","INTA"
353.769104003906,362.192199707031,349.557586669922,353.769104003906,9383747,"2013-04-10","INTA"
353.769104003906,357.980651855469,349.557586669922,353.769104003906,3749224,"2013-04-11","INTA"
362.192199707031,362.192199707031,349.557586669922,362.192199707031,8397765,"2013-04-12","INTA"
357.980651855469,357.980651855469,353.769104003906,357.980651855469,886849,"2013-04-15","INTA"
349.557586669922,353.769104003906,345.346038818359,349.557586669922,3753973,"2013-04-16","INTA"
349.557586669922,353.769104003906,345.346038818359,349.557586669922,3803836,"2013-04-17","INTA"
349.557586669922,349.557586669922,345.346038818359,349.557586669922,1076804,"2013-04-18","INTA"
349.557586669922,349.557586669922,345.346038818359,349.557586669922,786529,"2013-04-19","INTA"
349.557586669922,349.557586669922,341.134490966797,341.134490966797,4,"2013-04-22","INTA"
341.134490966797,341.134490966797,341.134490966797,341.134490966797,0,"2013-04-23","INTA"
341.134490966797,345.346038818359,341.134490966797,345.346038818359,4,"2013-04-24","INTA"
341.134490966797,341.134490966797,336.922973632812,341.134490966797,876164,"2013-04-25","INTA"
336.922973632812,341.134490966797,332.71142578125,332.71142578125,4,"2013-04-26","INTA"
336.922973632812,349.557586669922,332.71142578125,341.134490966797,4,"2013-04-29","INTA"
341.134490966797,345.346038818359,336.922973632812,341.134490966797,5896303,"2013-04-30","INTA"
336.922973632812,349.557586669922,336.922973632812,336.922973632812,13919502,"2013-05-01","INTA"
336.922973632812,336.922973632812,332.71142578125,336.922973632812,1254292,"2013-05-02","INTA"
336.922973632812,336.922973632812,328.499877929688,328.499877929688,4,"2013-05-03","INTA"
328.499877929688,332.71142578125,328.499877929688,332.71142578125,4,"2013-05-06","INTA"
332.71142578125,336.922973632812,332.71142578125,332.71142578125,2551918,"2013-05-07","INTA"
336.922973632812,353.769104003906,336.922973632812,341.134490966797,4,"2013-05-08","INTA"
345.346038818359,362.192199707031,345.346038818359,345.346038818359,25091789,"2013-05-10","INTA"
349.557586669922,357.980651855469,345.346038818359,349.557586669922,15507995,"2013-05-13","INTA"
349.557586669922,357.980651855469,345.346038818359,357.980651855469,4,"2013-05-14","INTA"
357.980651855469,374.826812744141,357.980651855469,357.980651855469,23311560,"2013-05-15","INTA"
357.980651855469,387.46142578125,357.980651855469,370.615264892578,4,"2013-05-16","INTA"
370.615264892578,387.46142578125,370.615264892578,379.038330078125,4,"2013-05-17","INTA"
379.038330078125,391.672943115234,379.038330078125,379.038330078125,17186124,"2013-05-20","INTA"
383.249877929688,391.672943115234,370.615264892578,374.826812744141,4,"2013-05-21","INTA"
374.826812744141,383.249877929688,370.615264892578,379.038330078125,4,"2013-05-22","INTA"
379.038330078125,379.038330078125,353.769104003906,353.769104003906,3,"2013-05-23","INTA"
353.769104003906,370.615264892578,353.769104003906,362.192199707031,4,"2013-05-24","INTA"
362.192199707031,362.192199707031,349.557586669922,349.557586669922,4,"2013-05-27","INTA"
349.557586669922,362.192199707031,349.557586669922,357.980651855469,4,"2013-05-28","INTA"
357.980651855469,366.403717041016,353.769104003906,362.192199707031,4,"2013-05-29","INTA"
357.980651855469,357.980651855469,349.557586669922,353.769104003906,4,"2013-05-30","INTA"
353.769104003906,362.192199707031,345.346038818359,345.346038818359,4,"2013-05-31","INTA"
345.346038818359,345.346038818359,336.922973632812,336.922973632812,4,"2013-06-03","INTA"
336.922973632812,341.134490966797,328.499877929688,336.922973632812,10057491,"2013-06-04","INTA"
336.922973632812,336.922973632812,328.499877929688,332.71142578125,4,"2013-06-05","INTA"
332.71142578125,332.71142578125,320.076812744141,324.288360595703,4,"2013-06-07","INTA"
332.71142578125,332.71142578125,320.076812744141,324.288360595703,4,"2013-06-10","INTA"
320.076812744141,324.288360595703,311.653747558594,311.653747558594,4,"2013-06-11","INTA"
311.653747558594,320.076812744141,307.442199707031,320.076812744141,4,"2013-06-12","INTA"
311.653747558594,328.499877929688,307.442199707031,320.076812744141,4,"2013-06-13","INTA"
320.076812744141,328.499877929688,315.865295410156,324.288360595703,4,"2013-06-14","INTA"
320.076812744141,332.71142578125,315.865295410156,328.499877929688,4,"2013-06-17","INTA"
328.499877929688,341.134490966797,328.499877929688,336.922973632812,4,"2013-06-18","INTA"
336.922973632812,345.346038818359,332.71142578125,336.922973632812,8485619,"2013-06-19","INTA"
328.499877929688,332.71142578125,324.288360595703,324.288360595703,4,"2013-06-20","INTA"
320.076812744141,320.076812744141,311.653747558594,315.865295410156,4,"2013-06-21","INTA"
315.865295410156,315.865295410156,307.442199707031,311.653747558594,4,"2013-06-24","INTA"
311.653747558594,328.499877929688,303.230682373047,328.499877929688,3,"2013-06-25","INTA"
324.288360595703,336.922973632812,324.288360595703,328.499877929688,4,"2013-06-26","INTA"
328.499877929688,341.134490966797,328.499877929688,336.922973632812,4,"2013-06-27","INTA"
341.134490966797,353.769104003906,336.922973632812,341.134490966797,15722288,"2013-06-28","INTA"
332.71142578125,341.134490966797,332.71142578125,341.134490966797,4,"2013-07-01","INTA"
336.922973632812,336.922973632812,328.499877929688,336.922973632812,719452,"2013-07-02","INTA"
328.499877929688,328.499877929688,324.288360595703,328.499877929688,2684293,"2013-07-03","INTA"
328.499877929688,336.922973632812,324.288360595703,332.71142578125,4338083,"2013-07-04","INTA"
332.71142578125,349.557586669922,332.71142578125,336.922973632812,20142883,"2013-07-05","INTA"
332.71142578125,332.71142578125,320.076812744141,328.499877929688,4742923,"2013-07-08","INTA"
328.499877929688,328.499877929688,320.076812744141,324.288360595703,1196712,"2013-07-09","INTA"
320.076812744141,336.922973632812,320.076812744141,328.499877929688,7158312,"2013-07-10","INTA"
332.71142578125,341.134490966797,332.71142578125,332.71142578125,13359730,"2013-07-11","INTA"
332.71142578125,341.134490966797,328.499877929688,336.922973632812,9166487,"2013-07-12","INTA"
332.71142578125,341.134490966797,328.499877929688,332.71142578125,5737810,"2013-07-15","INTA"
332.71142578125,336.922973632812,328.499877929688,332.71142578125,5807855,"2013-07-16","INTA"
332.71142578125,336.922973632812,328.499877929688,332.71142578125,6013837,"2013-07-17","INTA"
332.71142578125,349.557586669922,332.71142578125,341.134490966797,24000738,"2013-07-18","INTA"
341.134490966797,345.346038818359,332.71142578125,336.922973632812,4843243,"2013-07-19","INTA"
336.922973632812,336.922973632812,332.71142578125,336.922973632812,544338,"2013-07-22","INTA"
336.922973632812,341.134490966797,332.71142578125,336.922973632812,2675389,"2013-07-23","INTA"
336.922973632812,345.346038818359,332.71142578125,336.922973632812,29787817,"2013-07-24","INTA"
336.922973632812,341.134490966797,332.71142578125,336.922973632812,7410596,"2013-07-25","INTA"
336.922973632812,336.922973632812,328.499877929688,332.71142578125,3914841,"2013-07-26","INTA"
332.71142578125,332.71142578125,324.288360595703,328.499877929688,873790,"2013-07-29","INTA"
328.499877929688,328.499877929688,320.076812744141,324.288360595703,454109,"2013-07-30","INTA"
320.076812744141,320.076812744141,315.865295410156,320.076812744141,3300457,"2013-07-31","INTA"
324.288360595703,324.288360595703,315.865295410156,315.865295410156,2987032,"2013-08-01","INTA"
315.865295410156,328.499877929688,315.865295410156,320.076812744141,6831828,"2013-08-02","INTA"
315.865295410156,324.288360595703,315.865295410156,324.288360595703,3708266,"2013-08-12","INTA"
324.288360595703,324.288360595703,324.288360595703,324.288360595703,773470,"2013-08-13","INTA"
324.288360595703,336.922973632812,324.288360595703,328.499877929688,10866578,"2013-08-14","INTA"
328.499877929688,328.499877929688,320.076812744141,324.288360595703,1057214,"2013-08-15","INTA"
320.076812744141,320.076812744141,315.865295410156,320.076812744141,470137,"2013-08-16","INTA"
315.865295410156,315.865295410156,307.442199707031,311.653747558594,1928630,"2013-08-19","INTA"
307.442199707031,307.442199707031,269.538360595703,290.596069335938,8257673,"2013-08-20","INTA"
286.384521484375,290.596069335938,277.961456298828,282.172973632812,3870320,"2013-08-21","INTA"
261.115295410156,277.961456298828,261.115295410156,277.961456298828,932557,"2013-08-22","INTA"
286.384521484375,307.442199707031,282.172973632812,286.384521484375,15398772,"2013-08-23","INTA"
277.961456298828,282.172973632812,277.961456298828,277.961456298828,673744,"2013-08-26","INTA"
273.749908447266,273.749908447266,256.903747558594,256.903747558594,5874339,"2013-08-27","INTA"
244.269149780273,252.692230224609,244.269149780273,252.692230224609,2584567,"2013-08-28","INTA"
256.903747558594,261.115295410156,252.692230224609,256.903747558594,3387718,"2013-08-29","INTA"
256.903747558594,265.326843261719,256.903747558594,261.115295410156,7760824,"2013-08-30","INTA"
261.115295410156,261.115295410156,256.903747558594,256.903747558594,3030366,"2013-09-02","INTA"
256.903747558594,269.538360595703,256.903747558594,265.326843261719,3986667,"2013-09-03","INTA"
261.115295410156,261.115295410156,256.903747558594,261.115295410156,1069087,"2013-09-04","INTA"
256.903747558594,261.115295410156,252.692230224609,256.903747558594,1086895,"2013-09-05","INTA"
252.692230224609,252.692230224609,252.692230224609,252.692230224609,384657,"2013-09-06","INTA"
256.903747558594,265.326843261719,256.903747558594,265.326843261719,1182466,"2013-09-09","INTA"
265.326843261719,269.538360595703,265.326843261719,269.538360595703,937899,"2013-09-10","INTA"
261.115295410156,261.115295410156,261.115295410156,261.115295410156,727762,"2013-09-11","INTA"
256.903747558594,261.115295410156,256.903747558594,261.115295410156,394155,"2013-09-12","INTA"
261.115295410156,261.115295410156,256.903747558594,261.115295410156,168584,"2013-09-13","INTA"
261.115295410156,265.326843261719,261.115295410156,265.326843261719,894566,"2013-09-16","INTA"
265.326843261719,265.326843261719,256.903747558594,261.115295410156,787123,"2013-09-17","INTA"
261.115295410156,265.326843261719,256.903747558594,261.115295410156,934931,"2013-09-18","INTA"
265.326843261719,282.172973632812,265.326843261719,277.961456298828,12198040,"2013-09-19","INTA"
277.961456298828,277.961456298828,265.326843261719,265.326843261719,4168311,"2013-09-20","INTA"
265.326843261719,265.326843261719,256.903747558594,261.115295410156,2245023,"2013-09-23","INTA"
261.115295410156,265.326843261719,256.903747558594,256.903747558594,1102922,"2013-09-24","INTA"
256.903747558594,261.115295410156,256.903747558594,256.903747558594,996666,"2013-09-25","INTA"
256.903747558594,261.115295410156,252.692230224609,261.115295410156,832237,"2013-09-26","INTA"
261.115295410156,261.115295410156,256.903747558594,261.115295410156,108630,"2013-09-27","INTA"
256.903747558594,265.326843261719,248.480682373047,261.115295410156,7057993,"2013-09-30","INTA"
256.903747558594,261.115295410156,252.692230224609,261.115295410156,855982,"2013-10-01","INTA"
261.115295410156,261.115295410156,256.903747558594,256.903747558594,147214,"2013-10-02","INTA"
256.903747558594,256.903747558594,252.692230224609,252.692230224609,2032512,"2013-10-03","INTA"
252.692230224609,252.692230224609,248.480682373047,252.692230224609,3968859,"2013-10-04","INTA"
252.692230224609,252.692230224609,248.480682373047,252.692230224609,203013,"2013-10-07","INTA"
252.692230224609,256.903747558594,252.692230224609,256.903747558594,492100,"2013-10-08","INTA"
252.692230224609,256.903747558594,252.692230224609,256.903747558594,1562968,"2013-10-09","INTA"
256.903747558594,256.903747558594,252.692230224609,256.903747558594,240411,"2013-10-10","INTA"
256.903747558594,256.903747558594,252.692230224609,252.692230224609,184018,"2013-10-11","INTA"
252.692230224609,256.903747558594,252.692230224609,252.692230224609,35616,"2013-10-16","INTA"
252.692230224609,256.903747558594,252.692230224609,252.692230224609,912968,"2013-10-17","INTA"
252.692230224609,252.692230224609,252.692230224609,252.692230224609,125251,"2013-10-18","INTA"
256.903747558594,256.903747558594,248.480682373047,252.692230224609,1688219,"2013-10-21","INTA"
252.692230224609,252.692230224609,248.480682373047,252.692230224609,2090092,"2013-10-22","INTA"
248.480682373047,252.692230224609,248.480682373047,248.480682373047,147808,"2013-10-23","INTA"
248.480682373047,252.692230224609,248.480682373047,252.692230224609,406027,"2013-10-24","INTA"
248.480682373047,252.692230224609,248.480682373047,252.692230224609,712329,"2013-10-25","INTA"
252.692230224609,252.692230224609,248.480682373047,248.480682373047,213105,"2013-10-28","INTA"
248.480682373047,252.692230224609,248.480682373047,252.692230224609,573424,"2013-10-29","INTA"
248.480682373047,248.480682373047,244.269149780273,248.480682373047,582922,"2013-10-30","INTA"
244.269149780273,248.480682373047,244.269149780273,248.480682373047,851233,"2013-10-31","INTA"
244.269149780273,244.269149780273,235.846069335938,240.0576171875,2810137,"2013-11-01","INTA"
240.0576171875,244.269149780273,240.0576171875,240.0576171875,1363516,"2013-11-04","INTA"
240.0576171875,240.0576171875,235.846069335938,240.0576171875,1567123,"2013-11-06","INTA"
244.269149780273,244.269149780273,240.0576171875,244.269149780273,2002831,"2013-11-07","INTA"
240.0576171875,240.0576171875,240.0576171875,240.0576171875,374566,"2013-11-08","INTA"
240.0576171875,240.0576171875,235.846069335938,240.0576171875,584703,"2013-11-11","INTA"
240.0576171875,240.0576171875,235.846069335938,240.0576171875,1585525,"2013-11-12","INTA"
235.846069335938,235.846069335938,235.846069335938,235.846069335938,1663881,"2013-11-13","INTA"
240.0576171875,240.0576171875,231.634536743164,240.0576171875,1919726,"2013-11-14","INTA"
235.846069335938,240.0576171875,227.423004150391,227.423004150391,2077626,"2013-11-15","INTA"
231.634536743164,231.634536743164,223.211471557617,227.423004150391,820365,"2013-11-18","INTA"
223.211471557617,227.423004150391,218.999923706055,223.211471557617,1050091,"2013-11-19","INTA"
223.211471557617,227.423004150391,218.999923706055,223.211471557617,4008631,"2013-11-20","INTA"
223.211471557617,227.423004150391,218.999923706055,227.423004150391,4242512,"2013-11-21","INTA"
227.423004150391,231.634536743164,218.999923706055,223.211471557617,10241510,"2013-11-22","INTA"
223.211471557617,227.423004150391,223.211471557617,227.423004150391,4373106,"2013-11-25","INTA"
227.423004150391,227.423004150391,214.788391113281,214.788391113281,3556302,"2013-11-26","INTA"
214.788391113281,218.999923706055,214.788391113281,214.788391113281,932557,"2013-11-27","INTA"
214.788391113281,218.999923706055,214.788391113281,214.788391113281,975890,"2013-11-28","INTA"
214.788391113281,223.211471557617,214.788391113281,218.999923706055,2880183,"2013-11-29","INTA"
218.999923706055,231.634536743164,214.788391113281,218.999923706055,8522422,"2013-12-02","INTA"
218.999923706055,223.211471557617,218.999923706055,218.999923706055,2813699,"2013-12-03","INTA"
218.999923706055,223.211471557617,218.999923706055,223.211471557617,686210,"2013-12-04","INTA"
223.211471557617,223.211471557617,218.999923706055,218.999923706055,614383,"2013-12-05","INTA"
223.211471557617,223.211471557617,218.999923706055,218.999923706055,905251,"2013-12-06","INTA"
223.211471557617,223.211471557617,218.999923706055,218.999923706055,2328128,"2013-12-09","INTA"
218.999923706055,223.211471557617,214.788391113281,218.999923706055,489132,"2013-12-10","INTA"
218.999923706055,218.999923706055,214.788391113281,214.788391113281,521187,"2013-12-11","INTA"
214.788391113281,214.788391113281,210.576858520508,214.788391113281,612602,"2013-12-12","INTA"
214.788391113281,218.999923706055,210.576858520508,214.788391113281,1861553,"2013-12-13","INTA"
214.788391113281,214.788391113281,210.576858520508,214.788391113281,227945,"2013-12-16","INTA"
214.788391113281,214.788391113281,210.576858520508,210.576858520508,104474,"2013-12-17","INTA"
214.788391113281,214.788391113281,210.576858520508,210.576858520508,1197899,"2013-12-18","INTA"
210.576858520508,214.788391113281,210.576858520508,210.576858520508,253470,"2013-12-19","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,277808,"2013-12-20","INTA"
210.576858520508,214.788391113281,210.576858520508,210.576858520508,452328,"2013-12-23","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,57579,"2013-12-24","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,47488,"2013-12-27","INTA"
210.576858520508,218.999923706055,210.576858520508,218.999923706055,1815845,"2013-12-30","INTA"
218.999923706055,218.999923706055,210.576858520508,218.999923706055,390593,"2014-01-02","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,16027,"2014-01-03","INTA"
214.788391113281,214.788391113281,210.576858520508,210.576858520508,778219,"2014-01-06","INTA"
210.576858520508,214.788391113281,210.576858520508,214.788391113281,54137,"2014-01-07","INTA"
214.788391113281,214.788391113281,211.419158935547,212.261474609375,43570,"2014-01-08","INTA"
211.419158935547,214.788391113281,211.419158935547,213.946075439453,1305,"2014-01-09","INTA"
213.946075439453,217.315307617188,211.419158935547,215.63069152832,711972,"2014-01-10","INTA"
214.788391113281,216.473007202148,213.103775024414,216.473007202148,31461,"2014-01-13","INTA"
214.788391113281,217.315307617188,212.261474609375,212.261474609375,2037854,"2014-01-15","INTA"
212.261474609375,213.946075439453,212.261474609375,212.261474609375,200283,"2014-01-16","INTA"
212.261474609375,212.261474609375,212.261474609375,212.261474609375,15196,"2014-01-17","INTA"
213.946075439453,213.946075439453,213.103775024414,213.103775024414,80849,"2014-01-20","INTA"
213.103775024414,213.946075439453,212.261474609375,213.103775024414,35260,"2014-01-21","INTA"
213.946075439453,217.315307617188,213.103775024414,213.946075439453,1740219,"2014-01-22","INTA"
213.946075439453,214.788391113281,212.261474609375,212.261474609375,103287,"2014-01-23","INTA"
211.419158935547,212.261474609375,211.419158935547,211.419158935547,159324,"2014-01-24","INTA"
208.892242431641,211.419158935547,208.892242431641,210.576858520508,636822,"2014-01-27","INTA"
210.576858520508,211.419158935547,210.576858520508,210.576858520508,770858,"2014-01-28","INTA"
210.576858520508,212.261474609375,210.576858520508,210.576858520508,561908,"2014-01-29","INTA"
208.049926757812,210.576858520508,208.049926757812,210.576858520508,1276849,"2014-01-30","INTA"
210.576858520508,211.419158935547,210.576858520508,210.576858520508,327790,"2014-02-03","INTA"
208.892242431641,210.576858520508,208.892242431641,208.892242431641,176182,"2014-02-04","INTA"
212.261474609375,212.261474609375,208.892242431641,210.576858520508,1360192,"2014-02-05","INTA"
210.576858520508,210.576858520508,209.73454284668,209.73454284668,42027,"2014-02-06","INTA"
212.261474609375,217.315307617188,209.73454284668,214.788391113281,8529427,"2014-02-07","INTA"
215.63069152832,215.63069152832,212.261474609375,213.946075439453,285169,"2014-02-10","INTA"
213.946075439453,213.946075439453,212.261474609375,212.261474609375,155643,"2014-02-11","INTA"
212.261474609375,213.103775024414,212.261474609375,213.103775024414,31579,"2014-02-12","INTA"
212.261474609375,212.261474609375,210.576858520508,210.576858520508,367205,"2014-02-13","INTA"
210.576858520508,211.419158935547,208.892242431641,210.576858520508,427516,"2014-02-14","INTA"
212.261474609375,212.261474609375,210.576858520508,210.576858520508,39771,"2014-02-17","INTA"
211.419158935547,212.261474609375,209.73454284668,209.73454284668,282794,"2014-02-18","INTA"
209.73454284668,211.419158935547,209.73454284668,210.576858520508,620082,"2014-02-19","INTA"
211.419158935547,211.419158935547,209.73454284668,210.576858520508,90584,"2014-02-20","INTA"
210.576858520508,211.419158935547,210.576858520508,210.576858520508,191616,"2014-02-21","INTA"
210.576858520508,210.576858520508,209.73454284668,210.576858520508,186986,"2014-02-24","INTA"
212.261474609375,212.261474609375,209.73454284668,209.73454284668,237205,"2014-02-25","INTA"
210.576858520508,210.576858520508,209.73454284668,210.576858520508,32885,"2014-02-26","INTA"
210.576858520508,210.576858520508,209.73454284668,209.73454284668,190073,"2014-02-27","INTA"
209.73454284668,210.576858520508,209.73454284668,210.576858520508,95808,"2014-02-28","INTA"
208.892242431641,210.576858520508,208.892242431641,210.576858520508,116940,"2014-03-03","INTA"
209.73454284668,209.73454284668,208.892242431641,208.892242431641,370173,"2014-03-04","INTA"
209.73454284668,210.576858520508,209.73454284668,210.576858520508,37278,"2014-03-05","INTA"
210.576858520508,235.003768920898,210.576858520508,231.634536743164,12566908,"2014-03-06","INTA"
232.476852416992,239.215301513672,223.211471557617,224.896072387695,4564722,"2014-03-07","INTA"
223.211471557617,229.949920654297,223.211471557617,225.738388061523,2502530,"2014-03-10","INTA"
226.580688476562,235.003768920898,225.738388061523,233.319152832031,7791573,"2014-03-11","INTA"
234.161468505859,234.161468505859,229.107620239258,229.107620239258,1712676,"2014-03-12","INTA"
231.634536743164,236.688385009766,229.949920654297,231.634536743164,7647920,"2014-03-13","INTA"
230.792236328125,231.634536743164,227.423004150391,231.634536743164,1245151,"2014-03-14","INTA"
230.792236328125,230.792236328125,226.580688476562,226.580688476562,609160,"2014-03-17","INTA"
225.738388061523,229.107620239258,223.211471557617,224.053771972656,723844,"2014-03-18","INTA"
223.211471557617,231.634536743164,222.369155883789,228.26530456543,3853225,"2014-03-19","INTA"
226.580688476562,228.26530456543,219.842239379883,219.842239379883,1998795,"2014-03-20","INTA"
218.999923706055,231.634536743164,218.999923706055,230.792236328125,5409188,"2014-03-21","INTA"
231.634536743164,236.688385009766,227.423004150391,235.003768920898,3243827,"2014-03-24","INTA"
235.003768920898,244.269149780273,235.003768920898,239.215301513672,8993865,"2014-03-25","INTA"
239.215301513672,248.480682373047,239.215301513672,242.584533691406,9494514,"2014-03-26","INTA"
242.584533691406,252.692230224609,242.584533691406,251.849914550781,9531793,"2014-03-27","INTA"
251.849914550781,259.430694580078,251.007614135742,254.376846313477,10070907,"2014-03-28","INTA"
254.376846313477,260.272979736328,246.79606628418,247.638381958008,6239408,"2014-04-01","INTA"
250.165298461914,251.849914550781,240.0576171875,240.899917602539,7543564,"2014-04-02","INTA"
240.0576171875,245.953765869141,239.215301513672,240.899917602539,3572092,"2014-04-03","INTA"
239.215301513672,239.215301513672,235.846069335938,239.215301513672,1425132,"2014-04-04","INTA"
240.0576171875,252.692230224609,240.0576171875,250.165298461914,10860642,"2014-04-07","INTA"
250.165298461914,255.219146728516,245.953765869141,251.007614135742,4756458,"2014-04-08","INTA"
251.007614135742,251.007614135742,251.007614135742,251.007614135742,0,"2014-04-09","INTA"
248.480682373047,250.165298461914,235.846069335938,246.79606628418,2041297,"2014-04-10","INTA"
245.111465454102,245.111465454102,245.111465454102,245.111465454102,28136,"2014-04-11","INTA"
245.111465454102,251.849914550781,241.742233276367,251.007614135742,2653900,"2014-04-14","INTA"
251.007614135742,257.746063232422,251.007614135742,255.219146728516,6423189,"2014-04-15","INTA"
255.219146728516,262.799926757812,253.534530639648,260.272979736328,11380405,"2014-04-16","INTA"
261.115295410156,270.380676269531,259.430694580078,265.326843261719,15331457,"2014-04-17","INTA"
265.326843261719,268.696075439453,261.115295410156,262.799926757812,5004586,"2014-04-21","INTA"
262.799926757812,265.326843261719,256.903747558594,256.903747558594,7336395,"2014-04-22","INTA"
257.746063232422,261.957611083984,256.061462402344,260.272979736328,8986386,"2014-04-23","INTA"
259.430694580078,265.326843261719,259.430694580078,260.272979736328,9834176,"2014-04-24","INTA"
261.115295410156,269.538360595703,260.272979736328,264.484527587891,13709246,"2014-04-25","INTA"
264.484527587891,264.484527587891,258.58837890625,259.430694580078,1779041,"2014-04-28","INTA"
258.58837890625,265.326843261719,258.58837890625,261.957611083984,6247600,"2014-04-29","INTA"
262.799926757812,267.853759765625,261.957611083984,261.957611083984,6147399,"2014-04-30","INTA"
263.642211914062,267.011444091797,262.799926757812,264.484527587891,5573855,"2014-05-02","INTA"
264.484527587891,267.011444091797,262.799926757812,263.642211914062,2995106,"2014-05-05","INTA"
264.484527587891,267.011444091797,260.272979736328,260.272979736328,5489563,"2014-05-06","INTA"
260.272979736328,265.326843261719,260.272979736328,261.957611083984,3942859,"2014-05-07","INTA"
263.642211914062,263.642211914062,258.58837890625,261.115295410156,1784977,"2014-05-08","INTA"
261.115295410156,263.642211914062,259.430694580078,261.957611083984,1117406,"2014-05-09","INTA"
261.957611083984,263.642211914062,259.430694580078,260.272979736328,1575078,"2014-05-12","INTA"
258.58837890625,263.642211914062,258.58837890625,260.272979736328,3188265,"2014-05-13","INTA"
261.957611083984,265.326843261719,261.957611083984,263.642211914062,5327152,"2014-05-14","INTA"
263.642211914062,264.484527587891,261.115295410156,261.115295410156,5997691,"2014-05-16","INTA"
261.115295410156,265.326843261719,261.115295410156,261.115295410156,5001380,"2014-05-19","INTA"
259.430694580078,267.011444091797,259.430694580078,259.430694580078,10491181,"2014-05-20","INTA"
255.219146728516,262.799926757812,253.534530639648,255.219146728516,3255818,"2014-05-21","INTA"
257.746063232422,261.957611083984,252.692230224609,257.746063232422,6689481,"2014-05-22","INTA"
257.746063232422,257.746063232422,254.376846313477,257.746063232422,847077,"2014-05-23","INTA"
254.376846313477,257.746063232422,253.534530639648,254.376846313477,397954,"2014-05-26","INTA"
254.376846313477,256.061462402344,253.534530639648,254.376846313477,159917,"2014-05-28","INTA"
252.692230224609,256.903747558594,252.692230224609,252.692230224609,418018,"2014-05-30","INTA"
248.480682373047,250.165298461914,247.638381958008,248.480682373047,1029790,"2014-06-02","INTA"
258.58837890625,258.58837890625,246.79606628418,258.58837890625,3366110,"2014-06-03","INTA"
258.58837890625,263.642211914062,258.58837890625,258.58837890625,4864732,"2014-06-04","INTA"
263.642211914062,263.642211914062,258.58837890625,260.272979736328,4396494,"2014-06-05","INTA"
261.115295410156,265.326843261719,260.272979736328,261.115295410156,7423180,"2014-06-06","INTA"
259.430694580078,264.484527587891,259.430694580078,259.430694580078,2583736,"2014-06-09","INTA"
263.642211914062,267.853759765625,258.58837890625,263.642211914062,8237728,"2014-06-10","INTA"
263.642211914062,265.326843261719,261.115295410156,263.642211914062,1369927,"2014-06-11","INTA"
261.115295410156,263.642211914062,261.115295410156,261.115295410156,187579,"2014-06-12","INTA"
260.272979736328,264.484527587891,259.430694580078,260.272979736328,616995,"2014-06-13","INTA"
256.903747558594,263.642211914062,256.903747558594,256.903747558594,2927553,"2014-06-16","INTA"
263.642211914062,265.326843261719,256.903747558594,263.642211914062,11609775,"2014-06-17","INTA"
260.272979736328,265.326843261719,259.430694580078,260.272979736328,1383817,"2014-06-18","INTA"
258.58837890625,260.272979736328,256.903747558594,258.58837890625,1759096,"2014-06-19","INTA"
258.58837890625,264.484527587891,258.58837890625,258.58837890625,3883024,"2014-06-20","INTA"
256.903747558594,261.115295410156,256.903747558594,256.903747558594,1902749,"2014-06-23","INTA"
257.746063232422,257.746063232422,254.376846313477,257.746063232422,477735,"2014-06-24","INTA"
255.219146728516,257.746063232422,254.376846313477,255.219146728516,100319,"2014-06-25","INTA"
257.746063232422,259.430694580078,255.219146728516,257.746063232422,2602968,"2014-06-26","INTA"
259.430694580078,261.957611083984,257.746063232422,259.430694580078,4170448,"2014-06-27","INTA"
258.58837890625,258.58837890625,255.219146728516,258.58837890625,68502,"2014-06-30","INTA"
256.903747558594,256.903747558594,256.903747558594,256.903747558594,55205,"2014-07-01","INTA"
258.58837890625,261.957611083984,256.903747558594,258.58837890625,3392110,"2014-07-02","INTA"
258.58837890625,259.430694580078,256.903747558594,258.58837890625,432739,"2014-07-03","INTA"
255.219146728516,258.58837890625,255.219146728516,255.219146728516,158374,"2014-07-04","INTA"
255.219146728516,259.430694580078,255.219146728516,255.219146728516,3250475,"2014-07-07","INTA"
256.903747558594,261.115295410156,254.376846313477,256.903747558594,6679865,"2014-07-08","INTA"
256.903747558594,256.903747558594,256.903747558594,256.903747558594,0,"2014-07-09","INTA"
256.061462402344,260.272979736328,256.061462402344,256.061462402344,1802548,"2014-07-10","INTA"
254.376846313477,259.430694580078,254.376846313477,254.376846313477,1705196,"2014-07-11","INTA"
254.376846313477,254.376846313477,254.376846313477,254.376846313477,908456,"2014-07-14","INTA"
254.376846313477,256.061462402344,254.376846313477,254.376846313477,1331699,"2014-07-15","INTA"
254.376846313477,255.219146728516,251.849914550781,254.376846313477,1656046,"2014-07-16","INTA"
255.219146728516,260.272979736328,254.376846313477,255.219146728516,5644138,"2014-07-17","INTA"
255.219146728516,255.219146728516,253.534530639648,255.219146728516,611059,"2014-07-18","INTA"
258.58837890625,260.272979736328,255.219146728516,258.58837890625,3517361,"2014-07-21","INTA"
256.061462402344,258.58837890625,254.376846313477,256.061462402344,545287,"2014-07-22","INTA"
255.219146728516,258.58837890625,255.219146728516,255.219146728516,137004,"2014-07-23","INTA"
254.376846313477,254.376846313477,253.534530639648,254.376846313477,21607,"2014-07-24","INTA"
254.376846313477,254.376846313477,253.534530639648,254.376846313477,362100,"2014-07-25","INTA"
257.746063232422,261.115295410156,254.376846313477,257.746063232422,5053855,"2014-08-04","INTA"
258.58837890625,261.115295410156,256.903747558594,258.58837890625,2491726,"2014-08-05","INTA"
256.903747558594,258.58837890625,256.903747558594,256.903747558594,4511,"2014-08-06","INTA"
257.746063232422,257.746063232422,256.903747558594,257.746063232422,861799,"2014-08-07","INTA"
256.061462402344,261.115295410156,256.061462402344,256.061462402344,166566,"2014-08-08","INTA"
256.903747558594,257.746063232422,256.061462402344,256.903747558594,387506,"2014-08-11","INTA"
259.430694580078,259.430694580078,257.746063232422,259.430694580078,300365,"2014-08-12","INTA"
256.903747558594,259.430694580078,256.903747558594,256.903747558594,198146,"2014-08-13","INTA"
256.061462402344,259.430694580078,255.219146728516,256.061462402344,5844778,"2014-08-14","INTA"
255.219146728516,258.58837890625,255.219146728516,255.219146728516,2568539,"2014-08-15","INTA"
256.903747558594,260.272979736328,256.061462402344,256.903747558594,4874704,"2014-08-18","INTA"
257.746063232422,259.430694580078,256.061462402344,257.746063232422,4216987,"2014-08-19","INTA"
258.58837890625,259.430694580078,256.061462402344,258.58837890625,9340414,"2014-08-20","INTA"
256.903747558594,258.58837890625,256.061462402344,256.903747558594,11427181,"2014-08-21","INTA"
256.061462402344,258.58837890625,256.061462402344,256.061462402344,3344384,"2014-08-22","INTA"
256.061462402344,257.746063232422,256.061462402344,256.061462402344,742721,"2014-08-25","INTA"
254.376846313477,258.58837890625,254.376846313477,254.376846313477,9478368,"2014-08-26","INTA"
255.219146728516,256.061462402344,253.534530639648,255.219146728516,1012813,"2014-08-27","INTA"
255.219146728516,256.061462402344,254.376846313477,255.219146728516,2254996,"2014-08-28","INTA"
253.534530639648,256.061462402344,253.534530639648,253.534530639648,2253927,"2014-08-29","INTA"
255.219146728516,256.061462402344,253.534530639648,255.219146728516,2721215,"2014-09-01","INTA"
256.061462402344,257.746063232422,255.219146728516,256.061462402344,4464522,"2014-09-02","INTA"
256.903747558594,256.903747558594,253.534530639648,256.903747558594,1778448,"2014-09-03","INTA"
256.061462402344,257.746063232422,254.376846313477,256.061462402344,1152904,"2014-09-04","INTA"
256.061462402344,257.746063232422,253.534530639648,256.061462402344,2266393,"2014-09-05","INTA"
255.219146728516,258.58837890625,255.219146728516,255.219146728516,3404220,"2014-09-08","INTA"
255.219146728516,255.219146728516,252.692230224609,255.219146728516,909644,"2014-09-09","INTA"
251.007614135742,256.061462402344,250.165298461914,251.007614135742,829269,"2014-09-10","INTA"
251.007614135742,251.849914550781,251.007614135742,251.007614135742,24812,"2014-09-11","INTA"
253.534530639648,254.376846313477,251.007614135742,253.534530639648,836036,"2014-09-12","INTA"
252.692230224609,252.692230224609,248.480682373047,252.692230224609,468237,"2014-09-15","INTA"
252.692230224609,252.692230224609,252.692230224609,252.692230224609,41789,"2014-09-16","INTA"
254.376846313477,258.58837890625,252.692230224609,254.376846313477,5769033,"2014-09-17","INTA"
252.692230224609,257.746063232422,252.692230224609,252.692230224609,1361854,"2014-09-18","INTA"
253.534530639648,256.903747558594,252.692230224609,253.534530639648,1234584,"2014-09-19","INTA"
253.534530639648,254.376846313477,252.692230224609,253.534530639648,251689,"2014-09-22","INTA"
255.219146728516,255.219146728516,252.692230224609,255.219146728516,894922,"2014-09-23","INTA"
255.219146728516,255.219146728516,252.692230224609,255.219146728516,934338,"2014-09-24","INTA"
254.376846313477,255.219146728516,254.376846313477,254.376846313477,127150,"2014-09-25","INTA"
250.165298461914,252.692230224609,250.165298461914,250.165298461914,310100,"2014-09-26","INTA"
252.692230224609,252.692230224609,247.638381958008,252.692230224609,452091,"2014-09-29","INTA"
246.79606628418,250.165298461914,246.79606628418,246.79606628418,410538,"2014-09-30","INTA"
250.165298461914,251.849914550781,250.165298461914,250.165298461914,939324,"2014-10-01","INTA"
245.111465454102,246.79606628418,245.111465454102,245.111465454102,1046648,"2014-10-02","INTA"
245.111465454102,245.111465454102,243.426849365234,245.111465454102,154931,"2014-10-03","INTA"
247.638381958008,247.638381958008,243.426849365234,247.638381958008,239461,"2014-10-06","INTA"
247.638381958008,247.638381958008,247.638381958008,247.638381958008,0,"2014-10-07","INTA"
248.480682373047,248.480682373047,244.269149780273,248.480682373047,9141,"2014-10-08","INTA"
251.849914550781,251.849914550781,248.480682373047,251.849914550781,5727243,"2014-10-09","INTA"
248.480682373047,249.322998046875,244.269149780273,248.480682373047,21963,"2014-10-10","INTA"
248.480682373047,248.480682373047,244.269149780273,248.480682373047,3442,"2014-10-13","INTA"
245.111465454102,248.480682373047,240.899917602539,245.111465454102,597644,"2014-10-14","INTA"
240.899917602539,244.269149780273,240.899917602539,240.899917602539,187817,"2014-10-15","INTA"
245.953765869141,248.480682373047,240.0576171875,245.953765869141,27305,"2014-10-16","INTA"
244.269149780273,246.79606628418,238.373001098633,244.269149780273,1905717,"2014-10-17","INTA"
240.899917602539,240.899917602539,240.0576171875,240.899917602539,72301,"2014-10-20","INTA"
241.742233276367,243.426849365234,238.373001098633,241.742233276367,497443,"2014-10-21","INTA"
244.269149780273,248.480682373047,237.530685424805,244.269149780273,2310795,"2014-10-22","INTA"
241.742233276367,243.426849365234,238.373001098633,241.742233276367,228182,"2014-10-23","INTA"
240.899917602539,240.899917602539,238.373001098633,240.899917602539,16621,"2014-10-24","INTA"
237.530685424805,241.742233276367,227.423004150391,237.530685424805,1947388,"2014-10-27","INTA"
230.792236328125,232.476852416992,228.26530456543,230.792236328125,991205,"2014-10-28","INTA"
230.792236328125,231.634536743164,230.792236328125,230.792236328125,36328,"2014-10-29","INTA"
225.738388061523,231.634536743164,225.738388061523,225.738388061523,437488,"2014-10-30","INTA"
229.107620239258,230.792236328125,226.580688476562,229.107620239258,111835,"2014-10-31","INTA"
225.738388061523,232.476852416992,218.157623291016,225.738388061523,499461,"2014-11-03","INTA"
227.423004150391,227.423004150391,223.211471557617,227.423004150391,256913,"2014-11-04","INTA"
231.634536743164,235.003768920898,224.053771972656,231.634536743164,1816082,"2014-11-05","INTA"
230.792236328125,235.846069335938,227.423004150391,230.792236328125,463251,"2014-11-06","INTA"
231.634536743164,235.846069335938,226.580688476562,231.634536743164,800776,"2014-11-07","INTA"
232.476852416992,232.476852416992,224.896072387695,232.476852416992,416712,"2014-11-10","INTA"
230.792236328125,238.373001098633,228.26530456543,230.792236328125,1158365,"2014-11-11","INTA"
232.476852416992,236.688385009766,229.107620239258,232.476852416992,989543,"2014-11-12","INTA"
226.580688476562,228.26530456543,225.738388061523,226.580688476562,175232,"2014-11-13","INTA"
226.580688476562,226.580688476562,223.211471557617,226.580688476562,217141,"2014-11-14","INTA"
226.580688476562,229.107620239258,224.053771972656,226.580688476562,94977,"2014-11-17","INTA"
223.211471557617,224.053771972656,218.999923706055,223.211471557617,309506,"2014-11-18","INTA"
218.999923706055,226.580688476562,218.999923706055,218.999923706055,298703,"2014-11-19","INTA"
219.842239379883,223.211471557617,219.842239379883,219.842239379883,56748,"2014-11-20","INTA"
221.52685546875,224.053771972656,219.842239379883,221.52685546875,18995,"2014-11-21","INTA"
223.211471557617,224.896072387695,214.788391113281,223.211471557617,2375973,"2014-11-24","INTA"
224.053771972656,224.053771972656,215.63069152832,224.053771972656,41315,"2014-11-25","INTA"
231.634536743164,231.634536743164,218.999923706055,231.634536743164,795434,"2014-11-26","INTA"
249.322998046875,250.165298461914,227.423004150391,249.322998046875,20427577,"2014-11-27","INTA"
252.692230224609,256.061462402344,245.111465454102,252.692230224609,6700997,"2014-11-28","INTA"
244.269149780273,256.903747558594,244.269149780273,251.007614135742,3611626,"2014-12-01","INTA"
251.007614135742,256.903747558594,244.269149780273,250.165298461914,7939856,"2014-12-02","INTA"
244.269149780273,245.953765869141,238.373001098633,239.215301513672,2033818,"2014-12-03","INTA"
242.584533691406,244.269149780273,239.215301513672,239.215301513672,196721,"2014-12-04","INTA"
239.215301513672,244.269149780273,235.003768920898,235.003768920898,1072173,"2014-12-05","INTA"
240.0576171875,240.0576171875,235.846069335938,235.846069335938,3205,"2014-12-08","INTA"
235.846069335938,235.846069335938,229.107620239258,229.107620239258,40246,"2014-12-09","INTA"
234.161468505859,234.161468505859,219.842239379883,231.634536743164,912730,"2014-12-10","INTA"
230.792236328125,231.634536743164,223.211471557617,231.634536743164,242191,"2014-12-11","INTA"
228.26530456543,230.792236328125,225.738388061523,230.792236328125,343580,"2014-12-12","INTA"
231.634536743164,231.634536743164,214.788391113281,222.369155883789,814785,"2014-12-15","INTA"
218.999923706055,227.423004150391,210.576858520508,227.423004150391,1258091,"2014-12-16","INTA"
219.842239379883,232.476852416992,218.999923706055,232.476852416992,308438,"2014-12-17","INTA"
224.053771972656,224.053771972656,220.684539794922,220.684539794922,346904,"2014-12-18","INTA"
227.423004150391,229.107620239258,218.999923706055,227.423004150391,63312276,"2014-12-19","INTA"
227.423004150391,233.319152832031,220.684539794922,224.896072387695,1771918,"2014-12-22","INTA"
229.949920654297,229.949920654297,219.842239379883,224.896072387695,296447,"2014-12-23","INTA"
221.52685546875,225.738388061523,219.842239379883,221.52685546875,198146,"2014-12-24","INTA"
220.684539794922,222.369155883789,219.842239379883,222.369155883789,70995,"2014-12-29","INTA"
218.999923706055,235.846069335938,218.157623291016,235.003768920898,2517370,"2014-12-30","INTA"
229.107620239258,229.107620239258,229.107620239258,229.107620239258,6173,"2015-01-02","INTA"
226.580688476562,226.580688476562,221.52685546875,221.52685546875,198739,"2015-01-05","INTA"
224.896072387695,224.896072387695,219.842239379883,224.896072387695,1302612,"2015-01-06","INTA"
219.842239379883,219.842239379883,219.842239379883,219.842239379883,61972,"2015-01-07","INTA"
220.684539794922,220.684539794922,220.684539794922,220.684539794922,119315,"2015-01-08","INTA"
220.684539794922,220.684539794922,220.684539794922,220.684539794922,44283,"2015-01-09","INTA"
221.52685546875,221.52685546875,218.999923706055,218.999923706055,113497,"2015-01-12","INTA"
218.999923706055,223.211471557617,216.473007202148,223.211471557617,224739,"2015-01-13","INTA"
223.211471557617,223.211471557617,218.157623291016,218.157623291016,89872,"2015-01-14","INTA"
224.896072387695,224.896072387695,217.315307617188,224.896072387695,373854,"2015-01-15","INTA"
222.369155883789,222.369155883789,218.999923706055,219.842239379883,38109,"2015-01-16","INTA"
219.842239379883,222.369155883789,218.157623291016,222.369155883789,55086,"2015-01-19","INTA"
218.999923706055,218.999923706055,217.315307617188,218.157623291016,83698,"2015-01-20","INTA"
218.157623291016,218.157623291016,217.315307617188,218.157623291016,23744,"2015-01-21","INTA"
217.315307617188,218.157623291016,215.63069152832,215.63069152832,248365,"2015-01-22","INTA"
218.157623291016,218.157623291016,213.103775024414,218.157623291016,269022,"2015-01-23","INTA"
215.63069152832,217.315307617188,215.63069152832,217.315307617188,1305,"2015-01-26","INTA"
213.103775024414,217.315307617188,213.103775024414,217.315307617188,70283,"2015-01-27","INTA"
217.315307617188,217.315307617188,217.315307617188,217.315307617188,0,"2015-01-28","INTA"
213.103775024414,217.315307617188,210.576858520508,217.315307617188,139853,"2015-01-29","INTA"
214.788391113281,216.473007202148,214.788391113281,215.63069152832,33242,"2015-01-30","INTA"
213.946075439453,213.946075439453,213.103775024414,213.103775024414,36210,"2015-02-02","INTA"
213.103775024414,214.788391113281,212.261474609375,214.788391113281,36091,"2015-02-03","INTA"
214.788391113281,218.157623291016,212.261474609375,218.157623291016,140922,"2015-02-04","INTA"
213.946075439453,218.157623291016,213.946075439453,217.315307617188,214529,"2015-02-05","INTA"
215.63069152832,218.157623291016,213.946075439453,218.157623291016,130831,"2015-02-06","INTA"
212.261474609375,218.157623291016,212.261474609375,218.157623291016,147452,"2015-02-09","INTA"
212.261474609375,218.999923706055,212.261474609375,218.999923706055,105662,"2015-02-10","INTA"
216.473007202148,218.999923706055,213.946075439453,218.999923706055,90940,"2015-02-11","INTA"
213.946075439453,218.999923706055,213.946075439453,218.999923706055,41552,"2015-02-12","INTA"
218.999923706055,218.999923706055,218.999923706055,218.999923706055,0,"2015-02-13","INTA"
218.999923706055,218.999923706055,213.946075439453,218.999923706055,71470,"2015-02-16","INTA"
213.946075439453,218.157623291016,213.946075439453,218.157623291016,118721,"2015-02-17","INTA"
214.788391113281,214.788391113281,211.419158935547,213.946075439453,771927,"2015-02-18","INTA"
212.261474609375,214.788391113281,212.261474609375,213.946075439453,190073,"2015-02-20","INTA"
212.261474609375,216.473007202148,211.419158935547,216.473007202148,151369,"2015-02-23","INTA"
213.946075439453,216.473007202148,213.946075439453,216.473007202148,202063,"2015-02-24","INTA"
214.788391113281,216.473007202148,214.788391113281,216.473007202148,108748,"2015-02-25","INTA"
214.788391113281,218.999923706055,214.788391113281,218.999923706055,297990,"2015-02-26","INTA"
215.63069152832,218.999923706055,214.788391113281,218.999923706055,538045,"2015-02-27","INTA"
218.999923706055,218.999923706055,215.63069152832,218.999923706055,176657,"2015-03-02","INTA"
215.63069152832,218.999923706055,214.788391113281,218.999923706055,190073,"2015-03-03","INTA"
217.315307617188,217.315307617188,217.315307617188,217.315307617188,35616,"2015-03-04","INTA"
215.63069152832,215.63069152832,214.788391113281,215.63069152832,17214,"2015-03-05","INTA"
214.788391113281,215.63069152832,214.788391113281,215.63069152832,14365,"2015-03-06","INTA"
214.788391113281,217.315307617188,214.788391113281,217.315307617188,17926,"2015-03-09","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,24337,"2015-03-10","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,0,"2015-03-11","INTA"
213.103775024414,213.103775024414,211.419158935547,212.261474609375,83698,"2015-03-12","INTA"
212.261474609375,216.473007202148,212.261474609375,216.473007202148,16264,"2015-03-13","INTA"
216.473007202148,216.473007202148,216.473007202148,216.473007202148,0,"2015-03-16","INTA"
211.419158935547,216.473007202148,211.419158935547,216.473007202148,50219,"2015-03-17","INTA"
212.261474609375,216.473007202148,212.261474609375,216.473007202148,14958,"2015-03-18","INTA"
215.63069152832,216.473007202148,215.63069152832,216.473007202148,30511,"2015-03-19","INTA"
216.473007202148,216.473007202148,215.63069152832,215.63069152832,29324,"2015-03-20","INTA"
215.63069152832,215.63069152832,215.63069152832,215.63069152832,47488,"2015-03-23","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,41552,"2015-03-24","INTA"
211.419158935547,215.63069152832,210.576858520508,215.63069152832,163242,"2015-03-25","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,25643,"2015-03-26","INTA"
210.576858520508,214.788391113281,210.576858520508,214.788391113281,66602,"2015-03-27","INTA"
214.788391113281,217.315307617188,214.788391113281,216.473007202148,1579589,"2015-03-30","INTA"
216.473007202148,222.369155883789,216.473007202148,222.369155883789,3969453,"2015-03-31","INTA"
219.842239379883,223.211471557617,218.999923706055,218.999923706055,3128667,"2015-04-01","INTA"
220.684539794922,221.52685546875,218.157623291016,218.999923706055,1100785,"2015-04-02","INTA"
218.999923706055,219.842239379883,218.999923706055,219.842239379883,217141,"2015-04-06","INTA"
218.999923706055,220.684539794922,218.157623291016,220.684539794922,48675,"2015-04-07","INTA"
217.315307617188,220.684539794922,217.315307617188,220.684539794922,106849,"2015-04-08","INTA"
216.473007202148,220.684539794922,216.473007202148,220.684539794922,29917,"2015-04-09","INTA"
218.999923706055,218.999923706055,218.999923706055,218.999923706055,47488,"2015-04-10","INTA"
219.842239379883,219.842239379883,216.473007202148,219.842239379883,113853,"2015-04-13","INTA"
216.473007202148,219.842239379883,216.473007202148,219.842239379883,77406,"2015-04-14","INTA"
216.473007202148,218.999923706055,216.473007202148,218.999923706055,23863,"2015-04-15","INTA"
216.473007202148,216.473007202148,216.473007202148,216.473007202148,11872,"2015-04-16","INTA"
216.473007202148,216.473007202148,214.788391113281,215.63069152832,166922,"2015-04-17","INTA"
215.63069152832,218.157623291016,215.63069152832,218.157623291016,1187,"2015-04-20","INTA"
214.788391113281,218.157623291016,214.788391113281,218.157623291016,456721,"2015-04-21","INTA"
215.63069152832,218.157623291016,215.63069152832,216.473007202148,12109,"2015-04-22","INTA"
215.63069152832,216.473007202148,215.63069152832,216.473007202148,36803,"2015-04-23","INTA"
216.473007202148,216.473007202148,214.788391113281,214.788391113281,85954,"2015-04-24","INTA"
213.946075439453,213.946075439453,212.261474609375,213.103775024414,752100,"2015-04-27","INTA"
213.103775024414,218.999923706055,211.419158935547,218.999923706055,476191,"2015-04-28","INTA"
215.63069152832,218.157623291016,214.788391113281,218.157623291016,204200,"2015-04-29","INTA"
214.788391113281,218.157623291016,214.788391113281,218.157623291016,57105,"2015-04-30","INTA"
214.788391113281,218.157623291016,214.788391113281,218.157623291016,59479,"2015-05-04","INTA"
215.63069152832,218.999923706055,215.63069152832,218.999923706055,92721,"2015-05-05","INTA"
218.999923706055,218.999923706055,218.999923706055,218.999923706055,29680,"2015-05-06","INTA"
218.999923706055,218.999923706055,218.999923706055,218.999923706055,59360,"2015-05-07","INTA"
218.157623291016,220.684539794922,218.157623291016,220.684539794922,180219,"2015-05-08","INTA"
216.473007202148,217.315307617188,216.473007202148,217.315307617188,6648,"2015-05-11","INTA"
215.63069152832,218.999923706055,215.63069152832,218.999923706055,155762,"2015-05-12","INTA"
215.63069152832,216.473007202148,215.63069152832,216.473007202148,83105,"2015-05-13","INTA"
217.315307617188,232.476852416992,217.315307617188,230.792236328125,11962497,"2015-05-15","INTA"
227.423004150391,239.215301513672,224.053771972656,235.846069335938,9280340,"2015-05-18","INTA"
235.846069335938,241.742233276367,233.319152832031,241.742233276367,5566732,"2015-05-19","INTA"
241.742233276367,245.111465454102,240.0576171875,242.584533691406,6540604,"2015-05-20","INTA"
242.584533691406,243.426849365234,240.899917602539,242.584533691406,1150292,"2015-05-21","INTA"
244.269149780273,251.849914550781,242.584533691406,251.849914550781,8201399,"2015-05-22","INTA"
251.849914550781,251.849914550781,248.480682373047,249.322998046875,1718018,"2015-05-25","INTA"
248.480682373047,258.58837890625,248.480682373047,257.746063232422,6270513,"2015-05-26","INTA"
257.746063232422,261.115295410156,256.903747558594,257.746063232422,5399216,"2015-05-27","INTA"
257.746063232422,263.642211914062,253.534530639648,254.376846313477,8350276,"2015-05-28","INTA"
254.376846313477,259.430694580078,250.165298461914,250.165298461914,4832321,"2015-05-29","INTA"
248.480682373047,250.165298461914,245.953765869141,248.480682373047,2399836,"2015-06-01","INTA"
247.638381958008,249.322998046875,245.953765869141,247.638381958008,2007224,"2015-06-03","INTA"
247.638381958008,253.534530639648,247.638381958008,251.007614135742,4362896,"2015-06-04","INTA"
250.165298461914,254.376846313477,249.322998046875,253.534530639648,4114531,"2015-06-05","INTA"
253.534530639648,256.903747558594,224.896072387695,238.373001098633,6037225,"2015-06-08","INTA"
238.373001098633,238.373001098633,234.161468505859,235.846069335938,263799,"2015-06-09","INTA"
236.688385009766,240.0576171875,236.688385009766,238.373001098633,2144347,"2015-06-10","INTA"
239.215301513672,240.0576171875,237.530685424805,239.215301513672,1134621,"2015-06-11","INTA"
240.899917602539,240.899917602539,240.899917602539,240.899917602539,356164,"2015-06-12","INTA"
239.215301513672,239.215301513672,238.373001098633,238.373001098633,80730,"2015-06-15","INTA"
238.373001098633,245.111465454102,238.373001098633,245.111465454102,6241426,"2015-06-16","INTA"
245.953765869141,251.007614135742,245.111465454102,251.007614135742,7015015,"2015-06-17","INTA"
251.007614135742,252.692230224609,248.480682373047,251.849914550781,4376549,"2015-06-18","INTA"
251.007614135742,253.534530639648,248.480682373047,251.849914550781,5080449,"2015-06-19","INTA"
251.849914550781,253.534530639648,245.111465454102,245.111465454102,7002906,"2015-06-22","INTA"
245.953765869141,247.638381958008,242.584533691406,247.638381958008,8498678,"2015-06-23","INTA"
248.480682373047,251.849914550781,241.742233276367,244.269149780273,11286853,"2015-06-24","INTA"
243.426849365234,246.79606628418,243.426849365234,244.269149780273,5201663,"2015-06-25","INTA"
244.269149780273,247.638381958008,244.269149780273,246.79606628418,2656987,"2015-06-26","INTA"
245.953765869141,245.953765869141,243.426849365234,243.426849365234,2293699,"2015-06-29","INTA"
243.426849365234,251.007614135742,243.426849365234,248.480682373047,4247855,"2015-06-30","INTA"
248.480682373047,250.165298461914,245.111465454102,249.322998046875,1511443,"2015-07-01","INTA"
248.480682373047,251.849914550781,248.480682373047,251.849914550781,1418247,"2015-07-02","INTA"
252.692230224609,252.692230224609,248.480682373047,251.849914550781,806118,"2015-07-03","INTA"
249.322998046875,250.165298461914,244.269149780273,249.322998046875,985982,"2015-07-06","INTA"
250.165298461914,251.007614135742,244.269149780273,248.480682373047,1078228,"2015-07-07","INTA"
245.111465454102,245.111465454102,241.742233276367,241.742233276367,530328,"2015-07-08","INTA"
240.899917602539,240.899917602539,237.530685424805,238.373001098633,107086,"2015-07-09","INTA"
238.373001098633,240.899917602539,238.373001098633,238.373001098633,738922,"2015-07-10","INTA"
240.899917602539,240.899917602539,240.899917602539,240.899917602539,1662,"2015-07-13","INTA"
239.215301513672,239.215301513672,235.846069335938,235.846069335938,774657,"2015-07-14","INTA"
235.846069335938,236.688385009766,231.634536743164,231.634536743164,318173,"2015-07-15","INTA"
233.319152832031,233.319152832031,218.999923706055,222.369155883789,454228,"2015-07-22","INTA"
236.688385009766,236.688385009766,223.211471557617,227.423004150391,596100,"2015-07-23","INTA"
227.423004150391,228.26530456543,226.580688476562,228.26530456543,269972,"2015-07-24","INTA"
228.26530456543,228.26530456543,228.26530456543,228.26530456543,0,"2015-07-27","INTA"
235.846069335938,235.846069335938,220.684539794922,224.053771972656,76694,"2015-07-28","INTA"
229.107620239258,229.949920654297,225.738388061523,225.738388061523,305114,"2015-07-29","INTA"
227.423004150391,227.423004150391,220.684539794922,220.684539794922,17926,"2015-07-30","INTA"
223.211471557617,227.423004150391,218.999923706055,225.738388061523,680155,"2015-07-31","INTA"
229.107620239258,229.107620239258,226.580688476562,229.107620239258,377178,"2015-08-03","INTA"
224.053771972656,224.053771972656,222.369155883789,222.369155883789,949,"2015-08-04","INTA"
236.688385009766,236.688385009766,222.369155883789,227.423004150391,113616,"2015-08-05","INTA"
231.634536743164,231.634536743164,231.634536743164,231.634536743164,1187,"2015-08-06","INTA"
231.634536743164,231.634536743164,219.842239379883,220.684539794922,58292,"2015-08-07","INTA"
219.842239379883,225.738388061523,218.157623291016,225.738388061523,480228,"2015-08-10","INTA"
227.423004150391,227.423004150391,224.896072387695,224.896072387695,111954,"2015-08-11","INTA"
218.999923706055,218.999923706055,214.788391113281,218.999923706055,420867,"2015-08-12","INTA"
216.473007202148,224.896072387695,214.788391113281,224.896072387695,155525,"2015-08-13","INTA"
219.842239379883,224.896072387695,218.157623291016,224.896072387695,238630,"2015-08-14","INTA"
220.684539794922,220.684539794922,220.684539794922,220.684539794922,17808,"2015-08-18","INTA"
224.896072387695,226.580688476562,218.157623291016,218.157623291016,193634,"2015-08-19","INTA"
217.315307617188,217.315307617188,215.63069152832,217.315307617188,27899,"2015-08-20","INTA"
214.788391113281,214.788391113281,208.892242431641,213.946075439453,579954,"2015-08-21","INTA"
197.942245483398,210.576858520508,189.519165039062,210.576858520508,792822,"2015-08-24","INTA"
217.315307617188,217.315307617188,217.315307617188,217.315307617188,30867,"2015-08-25","INTA"
217.315307617188,217.315307617188,206.365310668945,217.315307617188,247534,"2015-08-26","INTA"
212.261474609375,227.423004150391,212.261474609375,221.52685546875,865123,"2015-08-27","INTA"
224.896072387695,226.580688476562,214.788391113281,214.788391113281,198858,"2015-08-28","INTA"
212.261474609375,214.788391113281,210.576858520508,214.788391113281,71232,"2015-08-31","INTA"
211.419158935547,215.63069152832,210.576858520508,210.576858520508,46420,"2015-09-01","INTA"
216.473007202148,216.473007202148,210.576858520508,210.576858520508,5817,"2015-09-02","INTA"
217.315307617188,218.999923706055,206.365310668945,214.788391113281,98420,"2015-09-03","INTA"
216.473007202148,218.157623291016,207.207626342773,214.788391113281,147808,"2015-09-04","INTA"
207.207626342773,210.576858520508,202.153778076172,210.576858520508,345360,"2015-09-07","INTA"
206.365310668945,213.103775024414,206.365310668945,213.103775024414,13652,"2015-09-08","INTA"
208.892242431641,213.946075439453,206.365310668945,213.946075439453,161817,"2015-09-09","INTA"
213.946075439453,213.946075439453,213.946075439453,213.946075439453,0,"2015-09-10","INTA"
213.946075439453,213.946075439453,213.946075439453,213.946075439453,0,"2015-09-11","INTA"
213.946075439453,216.473007202148,213.946075439453,216.473007202148,83223,"2015-09-14","INTA"
207.207626342773,214.788391113281,207.207626342773,214.788391113281,22675,"2015-09-15","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,0,"2015-09-16","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,356,"2015-09-17","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,0,"2015-09-18","INTA"
204.680694580078,204.680694580078,204.680694580078,204.680694580078,15552,"2015-09-21","INTA"
208.049926757812,210.576858520508,202.99609375,210.576858520508,52474,"2015-09-22","INTA"
203.838394165039,206.365310668945,199.626861572266,205.523010253906,384895,"2015-09-23","INTA"
202.99609375,202.99609375,201.311477661133,202.99609375,49981,"2015-09-25","INTA"
200.469161987305,203.838394165039,195.415313720703,203.838394165039,448529,"2015-09-28","INTA"
193.730697631836,203.838394165039,192.046096801758,203.838394165039,165022,"2015-09-29","INTA"
203.838394165039,222.369155883789,202.99609375,222.369155883789,393443,"2015-09-30","INTA"
210.576858520508,210.576858520508,204.680694580078,204.680694580078,210730,"2015-10-01","INTA"
200.469161987305,208.892242431641,198.784545898438,208.892242431641,94977,"2015-10-02","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,5342,"2015-10-05","INTA"
210.576858520508,211.419158935547,208.892242431641,209.73454284668,72063,"2015-10-06","INTA"
202.153778076172,213.103775024414,202.153778076172,213.103775024414,77406,"2015-10-07","INTA"
206.365310668945,210.576858520508,199.626861572266,202.153778076172,278520,"2015-10-08","INTA"
209.73454284668,214.788391113281,193.730697631836,214.788391113281,670657,"2015-10-09","INTA"
210.576858520508,210.576858520508,197.09992980957,208.049926757812,488895,"2015-10-12","INTA"
208.049926757812,208.049926757812,208.049926757812,208.049926757812,0,"2015-10-13","INTA"
209.73454284668,209.73454284668,209.73454284668,209.73454284668,118,"2015-10-15","INTA"
202.99609375,202.99609375,200.469161987305,200.469161987305,56273,"2015-10-16","INTA"
200.469161987305,200.469161987305,200.469161987305,200.469161987305,0,"2015-10-19","INTA"
197.942245483398,206.365310668945,197.942245483398,202.153778076172,13771,"2015-10-20","INTA"
198.784545898438,198.784545898438,197.942245483398,198.784545898438,96995,"2015-10-21","INTA"
198.784545898438,198.784545898438,198.784545898438,198.784545898438,0,"2015-10-22","INTA"
197.942245483398,206.365310668945,197.942245483398,205.523010253906,24812,"2015-10-23","INTA"
201.311477661133,201.311477661133,201.311477661133,201.311477661133,35260,"2015-10-26","INTA"
203.838394165039,203.838394165039,203.838394165039,203.838394165039,712,"2015-10-27","INTA"
198.784545898438,202.153778076172,197.09992980957,197.942245483398,70639,"2015-10-28","INTA"
196.257629394531,197.09992980957,178.56916809082,183.623016357422,446274,"2015-10-29","INTA"
193.730697631836,229.107620239258,193.730697631836,229.107620239258,696182,"2015-10-30","INTA"
224.896072387695,224.896072387695,210.576858520508,210.576858520508,26118,"2015-11-02","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,23744,"2015-11-03","INTA"
207.207626342773,207.207626342773,206.365310668945,206.365310668945,59360,"2015-11-04","INTA"
206.365310668945,206.365310668945,206.365310668945,206.365310668945,0,"2015-11-05","INTA"
197.942245483398,210.576858520508,197.942245483398,210.576858520508,831,"2015-11-06","INTA"
197.942245483398,197.942245483398,197.942245483398,197.942245483398,5579,"2015-11-09","INTA"
206.365310668945,208.049926757812,206.365310668945,206.365310668945,488538,"2015-11-10","INTA"
206.365310668945,206.365310668945,202.153778076172,202.153778076172,17808,"2015-11-11","INTA"
198.784545898438,206.365310668945,198.784545898438,198.784545898438,57223,"2015-11-12","INTA"
194.573013305664,205.523010253906,194.573013305664,205.523010253906,6054,"2015-11-13","INTA"
205.523010253906,205.523010253906,205.523010253906,205.523010253906,0,"2015-11-16","INTA"
205.523010253906,221.52685546875,205.523010253906,218.157623291016,3146238,"2015-11-17","INTA"
216.473007202148,218.999923706055,214.788391113281,214.788391113281,503022,"2015-11-18","INTA"
216.473007202148,220.684539794922,211.419158935547,216.473007202148,2277671,"2015-11-19","INTA"
216.473007202148,218.157623291016,213.103775024414,215.63069152832,3127005,"2015-11-20","INTA"
211.419158935547,215.63069152832,211.419158935547,213.946075439453,69808,"2015-11-23","INTA"
211.419158935547,216.473007202148,210.576858520508,215.63069152832,363643,"2015-11-24","INTA"
216.473007202148,218.157623291016,215.63069152832,215.63069152832,859899,"2015-11-25","INTA"
215.63069152832,217.315307617188,215.63069152832,217.315307617188,479753,"2015-11-26","INTA"
217.315307617188,221.52685546875,217.315307617188,217.315307617188,2797672,"2015-11-27","INTA"
217.315307617188,218.999923706055,217.315307617188,218.999923706055,59360,"2015-11-30","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,23744,"2015-12-01","INTA"
218.999923706055,218.999923706055,218.999923706055,218.999923706055,118,"2015-12-02","INTA"
213.103775024414,213.103775024414,211.419158935547,211.419158935547,173095,"2015-12-03","INTA"
210.576858520508,212.261474609375,208.049926757812,208.049926757812,336456,"2015-12-04","INTA"
207.207626342773,215.63069152832,207.207626342773,210.576858520508,61260,"2015-12-07","INTA"
203.838394165039,203.838394165039,202.99609375,202.99609375,72063,"2015-12-08","INTA"
202.99609375,202.99609375,202.99609375,202.99609375,0,"2015-12-09","INTA"
202.99609375,202.99609375,202.99609375,202.99609375,0,"2015-12-10","INTA"
198.784545898438,208.892242431641,198.784545898438,208.892242431641,12584,"2015-12-11","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2015-12-14","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2015-12-15","INTA"
214.788391113281,214.788391113281,214.788391113281,214.788391113281,1187,"2015-12-16","INTA"
203.838394165039,203.838394165039,203.838394165039,203.838394165039,8666,"2015-12-17","INTA"
197.942245483398,210.576858520508,197.942245483398,208.892242431641,24219,"2015-12-18","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2015-12-21","INTA"
197.942245483398,197.942245483398,197.942245483398,197.942245483398,47488,"2015-12-22","INTA"
206.365310668945,210.576858520508,206.365310668945,210.576858520508,5936,"2015-12-23","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,118,"2015-12-28","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,118,"2015-12-29","INTA"
210.576858520508,227.423004150391,189.519165039062,227.423004150391,1673616,"2015-12-30","INTA"
218.999923706055,218.999923706055,218.157623291016,218.157623291016,1305,"2016-01-04","INTA"
219.842239379883,222.369155883789,208.892242431641,217.315307617188,179506,"2016-01-05","INTA"
218.999923706055,220.684539794922,218.999923706055,220.684539794922,1187,"2016-01-06","INTA"
211.419158935547,214.788391113281,211.419158935547,214.788391113281,23150,"2016-01-07","INTA"
211.419158935547,211.419158935547,197.942245483398,197.942245483398,100913,"2016-01-08","INTA"
206.365310668945,206.365310668945,206.365310668945,206.365310668945,118,"2016-01-11","INTA"
197.09992980957,197.942245483398,195.415313720703,197.942245483398,157305,"2016-01-12","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,23744,"2016-01-13","INTA"
193.730697631836,210.576858520508,193.730697631836,210.576858520508,121808,"2016-01-14","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,0,"2016-01-15","INTA"
210.576858520508,210.576858520508,210.576858520508,210.576858520508,0,"2016-01-18","INTA"
197.942245483398,202.153778076172,197.942245483398,202.153778076172,48082,"2016-01-19","INTA"
195.415313720703,195.415313720703,195.415313720703,195.415313720703,11872,"2016-01-20","INTA"
195.415313720703,195.415313720703,195.415313720703,195.415313720703,0,"2016-01-21","INTA"
195.415313720703,195.415313720703,195.415313720703,195.415313720703,0,"2016-01-22","INTA"
204.680694580078,204.680694580078,204.680694580078,204.680694580078,593,"2016-01-25","INTA"
204.680694580078,204.680694580078,204.680694580078,204.680694580078,0,"2016-01-26","INTA"
204.680694580078,204.680694580078,204.680694580078,204.680694580078,0,"2016-01-27","INTA"
195.415313720703,195.415313720703,194.573013305664,194.573013305664,83105,"2016-01-28","INTA"
201.311477661133,218.999923706055,201.311477661133,218.999923706055,299771,"2016-01-29","INTA"
198.784545898438,210.576858520508,197.942245483398,210.576858520508,191735,"2016-02-01","INTA"
197.942245483398,197.942245483398,197.942245483398,197.942245483398,3799,"2016-02-02","INTA"
197.942245483398,197.942245483398,197.942245483398,197.942245483398,11872,"2016-02-03","INTA"
197.942245483398,211.419158935547,197.942245483398,211.419158935547,3561,"2016-02-04","INTA"
198.784545898438,213.946075439453,197.942245483398,213.946075439453,118721,"2016-02-05","INTA"
213.946075439453,213.946075439453,213.946075439453,213.946075439453,0,"2016-02-09","INTA"
213.103775024414,213.103775024414,213.103775024414,213.103775024414,237,"2016-02-10","INTA"
213.103775024414,213.103775024414,213.103775024414,213.103775024414,0,"2016-02-11","INTA"
213.103775024414,213.103775024414,213.103775024414,213.103775024414,0,"2016-02-12","INTA"
213.946075439453,213.946075439453,213.946075439453,213.946075439453,118,"2016-02-15","INTA"
213.946075439453,213.946075439453,213.946075439453,213.946075439453,0,"2016-02-16","INTA"
198.784545898438,213.103775024414,193.730697631836,213.103775024414,563808,"2016-02-17","INTA"
211.419158935547,211.419158935547,211.419158935547,211.419158935547,237,"2016-02-18","INTA"
201.311477661133,208.892242431641,196.257629394531,208.892242431641,261187,"2016-02-19","INTA"
210.576858520508,211.419158935547,202.153778076172,202.153778076172,9260,"2016-02-22","INTA"
209.73454284668,210.576858520508,209.73454284668,209.73454284668,17808,"2016-02-23","INTA"
200.469161987305,208.892242431641,200.469161987305,208.892242431641,24931,"2016-02-24","INTA"
209.73454284668,210.576858520508,202.153778076172,209.73454284668,160274,"2016-02-25","INTA"
209.73454284668,210.576858520508,209.73454284668,210.576858520508,22082,"2016-02-26","INTA"
200.469161987305,211.419158935547,200.469161987305,211.419158935547,52474,"2016-02-29","INTA"
211.419158935547,213.103775024414,211.419158935547,213.103775024414,41552,"2016-03-01","INTA"
200.469161987305,212.261474609375,197.09992980957,212.261474609375,148520,"2016-03-02","INTA"
212.261474609375,213.946075439453,212.261474609375,213.103775024414,41552,"2016-03-03","INTA"
213.103775024414,213.946075439453,213.103775024414,213.946075439453,11872,"2016-03-04","INTA"
201.311477661133,210.576858520508,201.311477661133,210.576858520508,12228,"2016-03-07","INTA"
210.576858520508,210.576858520508,209.73454284668,209.73454284668,124657,"2016-03-08","INTA"
202.153778076172,209.73454284668,202.153778076172,209.73454284668,18401,"2016-03-10","INTA"
209.73454284668,209.73454284668,209.73454284668,209.73454284668,0,"2016-03-11","INTA"
209.73454284668,209.73454284668,209.73454284668,209.73454284668,0,"2016-03-14","INTA"
202.99609375,208.892242431641,200.469161987305,208.892242431641,370292,"2016-03-15","INTA"
206.365310668945,208.892242431641,202.153778076172,208.892242431641,20894,"2016-03-16","INTA"
209.73454284668,209.73454284668,208.892242431641,208.892242431641,16621,"2016-03-17","INTA"
209.73454284668,209.73454284668,205.523010253906,205.523010253906,24337,"2016-03-18","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,6529,"2016-03-21","INTA"
209.73454284668,210.576858520508,209.73454284668,210.576858520508,3561,"2016-03-22","INTA"
202.99609375,208.049926757812,202.99609375,202.99609375,276027,"2016-03-23","INTA"
202.99609375,202.99609375,202.99609375,202.99609375,0,"2016-03-24","INTA"
208.892242431641,208.892242431641,208.049926757812,208.049926757812,4155,"2016-03-28","INTA"
207.207626342773,208.049926757812,203.838394165039,206.365310668945,79662,"2016-03-29","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,11872,"2016-03-30","INTA"
202.99609375,208.892242431641,202.153778076172,208.049926757812,248721,"2016-03-31","INTA"
208.049926757812,208.049926757812,207.207626342773,207.207626342773,7954,"2016-04-01","INTA"
203.838394165039,203.838394165039,203.838394165039,203.838394165039,2374,"2016-04-04","INTA"
202.99609375,207.207626342773,202.99609375,207.207626342773,5342,"2016-04-05","INTA"
208.049926757812,208.892242431641,208.049926757812,208.892242431641,1187,"2016-04-06","INTA"
206.365310668945,208.049926757812,206.365310668945,208.049926757812,12109,"2016-04-07","INTA"
208.049926757812,208.049926757812,208.049926757812,208.049926757812,0,"2016-04-08","INTA"
208.049926757812,208.049926757812,208.049926757812,208.049926757812,0,"2016-04-11","INTA"
208.892242431641,210.576858520508,205.523010253906,205.523010253906,193397,"2016-04-12","INTA"
205.523010253906,205.523010253906,205.523010253906,205.523010253906,0,"2016-04-13","INTA"
205.523010253906,205.523010253906,205.523010253906,205.523010253906,0,"2016-04-14","INTA"
205.523010253906,205.523010253906,205.523010253906,205.523010253906,0,"2016-04-15","INTA"
205.523010253906,205.523010253906,205.523010253906,205.523010253906,0,"2016-04-18","INTA"
205.523010253906,205.523010253906,205.523010253906,205.523010253906,0,"2016-04-19","INTA"
208.049926757812,208.049926757812,208.049926757812,208.049926757812,6529,"2016-04-20","INTA"
208.049926757812,208.049926757812,208.049926757812,208.049926757812,14840,"2016-04-21","INTA"
208.049926757812,208.049926757812,202.99609375,208.049926757812,712,"2016-04-22","INTA"
208.049926757812,208.049926757812,208.049926757812,208.049926757812,0,"2016-04-25","INTA"
207.207626342773,207.207626342773,201.311477661133,207.207626342773,59716,"2016-04-26","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,0,"2016-04-27","INTA"
202.99609375,208.892242431641,202.99609375,208.892242431641,17926,"2016-04-28","INTA"
208.049926757812,208.049926757812,207.207626342773,207.207626342773,41908,"2016-04-29","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,11872,"2016-05-02","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2016-05-03","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2016-05-04","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2016-05-09","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2016-05-10","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2016-05-11","INTA"
202.153778076172,207.207626342773,202.153778076172,207.207626342773,120146,"2016-05-12","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,0,"2016-05-13","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,0,"2016-05-16","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,0,"2016-05-17","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,118,"2016-05-18","INTA"
207.207626342773,207.207626342773,207.207626342773,207.207626342773,118,"2016-05-19","INTA"
202.153778076172,205.523010253906,202.153778076172,203.838394165039,4,"2016-05-20","INTA"
207.207626342773,208.892242431641,207.207626342773,208.892242431641,4,"2016-05-23","INTA"
208.892242431641,208.892242431641,208.892242431641,208.892242431641,0,"2016-05-24","INTA"
203.838394165039,203.838394165039,203.838394165039,203.838394165039,16383,"2016-05-25","INTA"
203.838394165039,207.207626342773,202.153778076172,205.523010253906,144958,"2016-05-26","INTA"
200.469161987305,203.838394165039,200.469161987305,203.838394165039,72776,"2016-05-27","INTA"
198.784545898438,207.207626342773,195.415313720703,203.838394165039,102219,"2016-05-30","INTA"
203.838394165039,203.838394165039,203.838394165039,203.838394165039,0,"2016-05-31","INTA"
207.207626342773,210.576858520508,202.153778076172,205.523010253906,4,"2016-06-01","INTA"
205.523010253906,208.892242431641,200.469161987305,205.523010253906,405077,"2016-06-02","INTA"
205.523010253906,208.892242431641,205.523010253906,205.523010253906,469306,"2016-06-03","INTA"
205.523010253906,205.523010253906,203.838394165039,203.838394165039,74794,"2016-06-06","INTA"
203.838394165039,203.838394165039,200.469161987305,202.153778076172,499342,"2016-06-07","INTA"
200.469161987305,203.838394165039,198.784545898438,202.153778076172,639077,"2016-06-08","INTA"
200.469161987305,200.469161987305,197.09992980957,198.784545898438,153269,"2016-06-09","INTA"
197.09992980957,200.469161987305,197.09992980957,198.784545898438,263086,"2016-06-10","INTA"
198.784545898438,198.784545898438,193.730697631836,198.784545898438,205981,"2016-06-13","INTA"
198.784545898438,198.784545898438,195.415313720703,198.784545898438,116940,"2016-06-14","INTA"
195.415313720703,195.415313720703,193.730697631836,195.415313720703,916767,"2016-06-15","INTA"
195.415313720703,195.415313720703,195.415313720703,195.415313720703,0,"2016-06-16","INTA"
195.415313720703,195.415313720703,195.415313720703,195.415313720703,0,"2016-06-17","INTA"
193.730697631836,195.415313720703,193.730697631836,195.415313720703,34904,"2016-06-20","INTA"
197.09992980957,197.09992980957,197.09992980957,197.09992980957,41315,"2016-06-21","INTA"
195.415313720703,197.09992980957,193.730697631836,197.09992980957,116465,"2016-06-22","INTA"
197.09992980957,202.153778076172,193.730697631836,202.153778076172,594794,"2016-06-23","INTA"
197.09992980957,200.469161987305,197.09992980957,200.469161987305,347972,"2016-06-24","INTA"
202.153778076172,207.207626342773,197.09992980957,207.207626342773,290867,"2016-06-27","INTA"
202.153778076172,208.892242431641,200.469161987305,208.892242431641,313662,"2016-06-28","INTA"
208.892242431641,208.892242431641,202.153778076172,208.892242431641,771689,"2016-06-29","INTA"
205.523010253906,205.523010253906,205.523010253906,205.523010253906,261306,"2016-06-30","INTA"
203.838394165039,205.523010253906,202.153778076172,205.523010253906,127744,"2016-07-01","INTA"
202.153778076172,202.153778076172,202.153778076172,202.153778076172,117890,"2016-07-11","INTA"
202.153778076172,203.838394165039,202.153778076172,202.153778076172,108748,"2016-07-12","INTA"
202.153778076172,207.207626342773,200.469161987305,202.153778076172,481178,"2016-07-13","INTA"
202.153778076172,202.153778076172,202.153778076172,202.153778076172,296091,"2016-07-14","INTA"
202.153778076172,202.153778076172,200.469161987305,200.469161987305,857406,"2016-07-15","INTA"
202.153778076172,203.838394165039,200.469161987305,202.153778076172,101031,"2016-07-18","INTA"
202.153778076172,203.838394165039,202.153778076172,202.153778076172,185561,"2016-07-19","INTA"
200.469161987305,202.153778076172,200.469161987305,202.153778076172,80968,"2016-07-20","INTA"
202.153778076172,203.838394165039,202.153778076172,203.838394165039,598356,"2016-07-21","INTA"
202.153778076172,203.838394165039,202.153778076172,203.838394165039,848977,"2016-07-22","INTA"
202.153778076172,203.838394165039,202.153778076172,202.153778076172,108036,"2016-07-25","INTA"
202.153778076172,203.838394165039,202.153778076172,202.153778076172,489132,"2016-07-26","INTA"
203.838394165039,207.207626342773,203.838394165039,205.523010253906,529260,"2016-07-27","INTA"
205.523010253906,210.576858520508,205.523010253906,208.892242431641,554191,"2016-07-28","INTA"
205.523010253906,207.207626342773,205.523010253906,207.207626342773,25168,"2016-07-29","INTA"
207.207626342773,207.207626342773,205.523010253906,205.523010253906,149351,"2016-08-01","INTA"
205.523010253906,205.523010253906,200.469161987305,203.838394165039,756255,"2016-08-02","INTA"
202.153778076172,203.838394165039,202.153778076172,202.153778076172,118721,"2016-08-03","INTA"
202.153778076172,207.207626342773,202.153778076172,202.153778076172,1234941,"2016-08-04","INTA"
203.838394165039,207.207626342773,202.153778076172,203.838394165039,63041,"2016-08-05","INTA"
202.153778076172,203.838394165039,200.469161987305,202.153778076172,629223,"2016-08-08","INTA"
203.838394165039,207.207626342773,203.838394165039,203.838394165039,1262009,"2016-08-09","INTA"
205.523010253906,205.523010253906,203.838394165039,205.523010253906,214767,"2016-08-10","INTA"
205.523010253906,207.207626342773,203.838394165039,203.838394165039,316748,"2016-08-11","INTA"
203.838394165039,203.838394165039,202.153778076172,202.153778076172,328858,"2016-08-12","INTA"
202.153778076172,202.153778076172,200.469161987305,200.469161987305,479634,"2016-08-15","INTA"
200.469161987305,200.469161987305,200.469161987305,200.469161987305,110885,"2016-08-16","INTA"
202.153778076172,203.838394165039,200.469161987305,200.469161987305,1269963,"2016-08-18","INTA"
200.469161987305,200.469161987305,200.469161987305,200.469161987305,215479,"2016-08-19","INTA"
200.469161987305,200.469161987305,198.784545898438,200.469161987305,287424,"2016-08-22","INTA"
200.469161987305,200.469161987305,198.784545898438,200.469161987305,16146,"2016-08-23","INTA"
200.469161987305,200.469161987305,200.469161987305,200.469161987305,178082,"2016-08-24","INTA"
198.784545898438,198.784545898438,195.415313720703,197.09992980957,454109,"2016-08-25","INTA"
197.09992980957,197.09992980957,197.09992980957,197.09992980957,38347,"2016-08-26","INTA"
198.784545898438,198.784545898438,195.415313720703,195.415313720703,605598,"2016-08-29","INTA"
193.730697631836,193.730697631836,192.046096801758,193.730697631836,209543,"2016-08-30","INTA"
192.046096801758,195.415313720703,192.046096801758,192.046096801758,211561,"2016-08-31","INTA"
192.046096801758,192.046096801758,190.361480712891,190.361480712891,38940,"2016-09-01","INTA"
186.992248535156,190.361480712891,186.992248535156,190.361480712891,12109,"2016-09-02","INTA"
190.361480712891,190.361480712891,185.307632446289,185.307632446289,47369,"2016-09-05","INTA"
185.307632446289,186.992248535156,181.938400268555,181.938400268555,155287,"2016-09-06","INTA"
183.623016357422,185.307632446289,181.938400268555,181.938400268555,146858,"2016-09-07","INTA"
181.938400268555,181.938400268555,180.253784179688,180.253784179688,89041,"2016-09-08","INTA"
183.623016357422,183.623016357422,180.253784179688,180.253784179688,31579,"2016-09-09","INTA"
180.253784179688,180.253784179688,171.830718994141,175.199935913086,34666,"2016-09-13","INTA"
171.830718994141,200.469161987305,168.461486816406,198.784545898438,310100,"2016-09-14","INTA"
198.784545898438,198.784545898438,185.307632446289,186.992248535156,198502,"2016-09-15","INTA"
186.992248535156,188.676864624023,186.992248535156,188.676864624023,19351,"2016-09-16","INTA"
185.307632446289,185.307632446289,176.884552001953,185.307632446289,14365,"2016-09-19","INTA"
180.253784179688,185.307632446289,176.884552001953,185.307632446289,20063,"2016-09-20","INTA"
178.56916809082,178.56916809082,178.56916809082,178.56916809082,8666,"2016-09-21","INTA"
178.56916809082,185.307632446289,178.56916809082,185.307632446289,102931,"2016-09-22","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-09-23","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-09-26","INTA"
185.307632446289,185.307632446289,168.461486816406,185.307632446289,40840,"2016-09-27","INTA"
183.623016357422,185.307632446289,183.623016357422,185.307632446289,6529,"2016-09-28","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-09-29","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-09-30","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-10-03","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-10-04","INTA"
180.253784179688,193.730697631836,180.253784179688,193.730697631836,6054,"2016-10-05","INTA"
181.938400268555,185.307632446289,181.938400268555,185.307632446289,197077,"2016-10-06","INTA"
183.623016357422,185.307632446289,181.938400268555,185.307632446289,47488,"2016-10-07","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,10566,"2016-10-10","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,4036,"2016-10-11","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,11990,"2016-10-12","INTA"
181.938400268555,185.307632446289,181.938400268555,185.307632446289,19589,"2016-10-13","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-10-14","INTA"
195.415313720703,200.469161987305,195.415313720703,198.784545898438,15433,"2016-10-17","INTA"
193.730697631836,193.730697631836,192.046096801758,192.046096801758,522730,"2016-10-18","INTA"
190.361480712891,190.361480712891,183.623016357422,190.361480712891,1187,"2016-10-19","INTA"
190.361480712891,190.361480712891,190.361480712891,190.361480712891,0,"2016-10-20","INTA"
185.307632446289,198.784545898438,183.623016357422,185.307632446289,18995,"2016-10-21","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,0,"2016-10-24","INTA"
185.307632446289,185.307632446289,185.307632446289,185.307632446289,11872,"2016-10-25","INTA"
183.623016357422,193.730697631836,175.199935913086,193.730697631836,39771,"2016-10-26","INTA"
192.046096801758,192.046096801758,190.361480712891,190.361480712891,6173,"2016-10-27","INTA"
190.361480712891,190.361480712891,186.992248535156,186.992248535156,17808,"2016-10-28","INTA"
178.56916809082,193.730697631836,178.56916809082,186.992248535156,95808,"2016-10-31","INTA"
186.992248535156,186.992248535156,185.307632446289,185.307632446289,107324,"2016-11-01","INTA"
185.307632446289,186.992248535156,181.938400268555,186.992248535156,77050,"2016-11-02","INTA"
186.992248535156,186.992248535156,185.307632446289,185.307632446289,193753,"2016-11-03","INTA"
185.307632446289,207.207626342773,185.307632446289,202.153778076172,974228,"2016-11-04","INTA"
202.153778076172,203.838394165039,193.730697631836,193.730697631836,278995,"2016-11-07","INTA"
202.153778076172,203.838394165039,195.415313720703,200.469161987305,467050,"2016-11-08","INTA"
202.153778076172,207.207626342773,193.730697631836,207.207626342773,1331580,"2016-11-09","INTA"
208.892242431641,240.899917602539,208.892242431641,234.161468505859,10809473,"2016-11-10","INTA"
234.161468505859,234.161468505859,212.261474609375,227.423004150391,1968639,"2016-11-11","INTA"
227.423004150391,227.423004150391,218.999923706055,225.738388061523,703068,"2016-11-14","INTA"
225.738388061523,232.476852416992,215.63069152832,225.738388061523,2544676,"2016-11-15","INTA"
225.738388061523,249.322998046875,222.369155883789,240.899917602539,3168558,"2016-11-16","INTA"
240.899917602539,244.269149780273,235.846069335938,240.899917602539,2896685,"2016-11-17","INTA"
239.215301513672,240.899917602539,234.161468505859,234.161468505859,1596210,"2016-11-18","INTA"
234.161468505859,252.692230224609,229.107620239258,244.269149780273,5382476,"2016-11-21","INTA"
242.584533691406,244.269149780273,235.846069335938,242.584533691406,1468228,"2016-11-22","INTA"
240.899917602539,252.692230224609,237.530685424805,252.692230224609,4823417,"2016-11-23","INTA"
252.692230224609,252.692230224609,242.584533691406,249.322998046875,536858,"2016-11-24","INTA"
245.953765869141,252.692230224609,245.953765869141,251.007614135742,178319,"2016-11-25","INTA"
251.007614135742,252.692230224609,244.269149780273,251.007614135742,544219,"2016-11-28","INTA"
247.638381958008,269.538360595703,247.638381958008,259.430694580078,2721215,"2016-11-29","INTA"
257.746063232422,271.222991943359,256.061462402344,264.484527587891,2290731,"2016-11-30","INTA"
264.484527587891,272.907592773438,264.484527587891,267.853759765625,1243963,"2016-12-01","INTA"
267.853759765625,269.538360595703,262.799926757812,269.538360595703,270566,"2016-12-02","INTA"
271.222991943359,294.807586669922,269.538360595703,286.384521484375,1871050,"2016-12-05","INTA"
289.753753662109,289.753753662109,281.330688476562,284.699920654297,573306,"2016-12-06","INTA"
284.699920654297,286.384521484375,281.330688476562,281.330688476562,460995,"2016-12-07","INTA"
284.699920654297,306.599884033203,283.015289306641,301.546051025391,14120379,"2016-12-08","INTA"
303.230682373047,311.653747558594,303.230682373047,306.599884033203,5320860,"2016-12-09","INTA"
306.599884033203,309.969116210938,294.807586669922,294.807586669922,3513681,"2016-12-13","INTA"
294.807586669922,303.230682373047,269.538360595703,294.807586669922,13752936,"2016-12-14","INTA"
294.807586669922,294.807586669922,277.961456298828,279.646057128906,2347717,"2016-12-15","INTA"
279.646057128906,279.646057128906,262.799926757812,274.592224121094,1033708,"2016-12-16","INTA"
272.907592773438,286.384521484375,267.853759765625,279.646057128906,4484823,"2016-12-19","INTA"
279.646057128906,279.646057128906,267.853759765625,277.961456298828,1191370,"2016-12-20","INTA"
277.961456298828,277.961456298828,272.907592773438,272.907592773438,164429,"2016-12-21","INTA"
272.907592773438,277.961456298828,252.692230224609,277.961456298828,2275416,"2016-12-22","INTA"
277.961456298828,281.330688476562,274.592224121094,281.330688476562,593013,"2016-12-23","INTA"
281.330688476562,294.807586669922,276.276824951172,293.122985839844,1980512,"2016-12-27","INTA"
293.122985839844,298.176818847656,291.438354492188,294.807586669922,1937891,"2016-12-28","INTA"
294.807586669922,296.492218017578,288.069122314453,296.492218017578,446511,"2016-12-29","INTA"
294.807586669922,294.807586669922,293.122985839844,294.807586669922,510858,"2016-12-30","INTA"
294.807586669922,294.807586669922,294.807586669922,294.807586669922,0,"2017-01-02","INTA"
293.122985839844,294.807586669922,293.122985839844,293.122985839844,646319,"2017-01-03","INTA"
293.122985839844,293.122985839844,289.753753662109,289.753753662109,188054,"2017-01-04","INTA"
288.069122314453,291.438354492188,288.069122314453,289.753753662109,22082,"2017-01-05","INTA"
288.069122314453,288.069122314453,288.069122314453,288.069122314453,182593,"2017-01-06","INTA"
288.069122314453,291.438354492188,286.384521484375,289.753753662109,82867,"2017-01-09","INTA"
289.753753662109,293.122985839844,288.069122314453,293.122985839844,87853,"2017-01-10","INTA"
293.122985839844,293.122985839844,286.384521484375,291.438354492188,310456,"2017-01-11","INTA"
291.438354492188,291.438354492188,288.069122314453,288.069122314453,7479,"2017-01-12","INTA"
291.438354492188,291.438354492188,284.699920654297,286.384521484375,130593,"2017-01-13","INTA"
286.384521484375,289.753753662109,284.699920654297,289.753753662109,52831,"2017-01-16","INTA"
289.753753662109,289.753753662109,281.330688476562,281.330688476562,298584,"2017-01-17","INTA"
281.330688476562,284.699920654297,281.330688476562,284.699920654297,63753,"2017-01-18","INTA"
284.699920654297,286.384521484375,279.646057128906,286.384521484375,144602,"2017-01-19","INTA"
283.015289306641,286.384521484375,281.330688476562,286.384521484375,67196,"2017-01-20","INTA"
286.384521484375,286.384521484375,277.961456298828,286.384521484375,396411,"2017-01-23","INTA"
288.069122314453,288.069122314453,284.699920654297,286.384521484375,241360,"2017-01-24","INTA"
286.384521484375,286.384521484375,283.015289306641,286.384521484375,48200,"2017-01-25","INTA"
286.384521484375,296.492218017578,283.015289306641,291.438354492188,1345589,"2017-01-26","INTA"
288.069122314453,291.438354492188,288.069122314453,291.438354492188,42858,"2017-01-27","INTA"
291.438354492188,291.438354492188,279.646057128906,286.384521484375,621625,"2017-01-30","INTA"
284.699920654297,284.699920654297,283.015289306641,284.699920654297,87260,"2017-01-31","INTA"
284.699920654297,288.069122314453,281.330688476562,288.069122314453,166803,"2017-02-01","INTA"
286.384521484375,286.384521484375,286.384521484375,286.384521484375,356,"2017-02-02","INTA"
286.384521484375,286.384521484375,277.961456298828,277.961456298828,237443,"2017-02-03","INTA"
279.646057128906,279.646057128906,272.907592773438,277.961456298828,506584,"2017-02-06","INTA"
277.961456298828,277.961456298828,274.592224121094,274.592224121094,54730,"2017-02-07","INTA"
274.592224121094,274.592224121094,274.592224121094,274.592224121094,2968,"2017-02-08","INTA"
274.592224121094,277.961456298828,274.592224121094,277.961456298828,178438,"2017-02-09","INTA"
277.961456298828,277.961456298828,274.592224121094,274.592224121094,237,"2017-02-10","INTA"
274.592224121094,276.276824951172,272.907592773438,276.276824951172,44758,"2017-02-13","INTA"
276.276824951172,277.961456298828,272.907592773438,277.961456298828,61141,"2017-02-14","INTA"
277.961456298828,277.961456298828,277.961456298828,277.961456298828,0,"2017-02-15","INTA"
277.961456298828,279.646057128906,274.592224121094,279.646057128906,39178,"2017-02-16","INTA"
279.646057128906,279.646057128906,276.276824951172,279.646057128906,50694,"2017-02-17","INTA"
279.646057128906,281.330688476562,279.646057128906,279.646057128906,2833407,"2017-02-20","INTA"
279.646057128906,281.330688476562,276.276824951172,279.646057128906,3085927,"2017-02-21","INTA"
279.646057128906,283.015289306641,279.646057128906,279.646057128906,5325015,"2017-02-22","INTA"
279.646057128906,279.646057128906,274.592224121094,276.276824951172,2422037,"2017-02-23","INTA"
276.276824951172,279.646057128906,276.276824951172,279.646057128906,3248576,"2017-02-24","INTA"
279.646057128906,284.699920654297,279.646057128906,283.015289306641,6097892,"2017-02-27","INTA"
283.015289306641,286.384521484375,283.015289306641,284.699920654297,2908676,"2017-02-28","INTA"
284.699920654297,284.699920654297,277.961456298828,277.961456298828,3015644,"2017-03-01","INTA"
277.961456298828,291.438354492188,276.276824951172,289.753753662109,6695773,"2017-03-02","INTA"
288.069122314453,289.753753662109,284.699920654297,288.069122314453,2583498,"2017-03-03","INTA"
289.753753662109,298.176818847656,288.069122314453,289.753753662109,16860708,"2017-03-06","INTA"
289.753753662109,291.438354492188,286.384521484375,288.069122314453,7270860,"2017-03-07","INTA"
288.069122314453,291.438354492188,288.069122314453,289.753753662109,5605554,"2017-03-08","INTA"
304.915283203125,308.284515380859,286.384521484375,304.915283203125,21969532,"2017-03-09","INTA"
304.915283203125,335.238342285156,304.915283203125,315.022979736328,16523302,"2017-03-10","INTA"
315.022979736328,325.130676269531,306.599884033203,308.284515380859,15063977,"2017-03-13","INTA"
308.284515380859,318.392211914062,304.915283203125,308.284515380859,9421856,"2017-03-14","INTA"
309.969116210938,309.969116210938,301.546051025391,303.230682373047,5279070,"2017-03-15","INTA"
304.915283203125,315.022979736328,304.915283203125,308.284515380859,19386389,"2017-03-16","INTA"
308.284515380859,316.707580566406,306.599884033203,311.653747558594,10580222,"2017-03-17","INTA"
311.653747558594,318.392211914062,311.653747558594,311.653747558594,8378651,"2017-03-20","INTA"
311.653747558594,318.392211914062,311.653747558594,315.022979736328,9167555,"2017-03-21","INTA"
315.022979736328,318.392211914062,309.969116210938,316.707580566406,8914916,"2017-03-22","INTA"
316.707580566406,331.869110107422,315.022979736328,328.499877929688,21525988,"2017-03-23","INTA"
330.184509277344,341.976806640625,323.446044921875,325.130676269531,24244948,"2017-03-24","INTA"
325.130676269531,328.499877929688,318.392211914062,325.130676269531,13496853,"2017-03-27","INTA"
326.815277099609,331.869110107422,321.761444091797,325.130676269531,7089573,"2017-03-29","INTA"
325.130676269531,326.815277099609,318.392211914062,325.130676269531,4764293,"2017-03-30","INTA"
325.130676269531,325.130676269531,320.076812744141,320.076812744141,2294174,"2017-03-31","INTA"
318.392211914062,323.446044921875,318.392211914062,321.761444091797,2402329,"2017-04-03","INTA"
321.761444091797,350.399871826172,321.761444091797,348.715270996094,32657435,"2017-04-04","INTA"
348.715270996094,348.715270996094,348.715270996094,348.715270996094,0,"2017-04-05","INTA"
372.299865722656,382.407562255859,370.615264892578,373.984497070312,26233889,"2017-04-06","INTA"
373.984497070312,387.46142578125,373.984497070312,384.092193603516,24740017,"2017-04-07","INTA"
384.092193603516,392.515258789062,380.722961425781,389.146026611328,15615795,"2017-04-10","INTA"
389.146026611328,402.622955322266,387.46142578125,395.884490966797,31947480,"2017-04-11","INTA"
395.884490966797,405.9921875,394.199859619141,395.884490966797,32243334,"2017-04-12","INTA"
399.253723144531,404.307556152344,392.515258789062,394.199859619141,27700456,"2017-04-13","INTA"
394.199859619141,395.884490966797,379.038330078125,379.038330078125,19451449,"2017-04-17","INTA"
377.353729248047,387.46142578125,375.669097900391,379.038330078125,14646077,"2017-04-18","INTA"
379.038330078125,379.038330078125,379.038330078125,379.038330078125,0,"2017-04-19","INTA"
379.038330078125,387.46142578125,375.669097900391,382.407562255859,11892926,"2017-04-20","INTA"
382.407562255859,387.46142578125,382.407562255859,382.407562255859,10997766,"2017-04-21","INTA"
382.407562255859,384.092193603516,379.038330078125,382.407562255859,5275152,"2017-04-25","INTA"
382.407562255859,392.515258789062,382.407562255859,389.146026611328,21241769,"2017-04-26","INTA"
389.146026611328,397.569091796875,387.46142578125,392.515258789062,19833495,"2017-04-27","INTA"
392.515258789062,394.199859619141,387.46142578125,390.830627441406,6500833,"2017-04-28","INTA"
390.830627441406,392.515258789062,379.038330078125,379.038330078125,15854187,"2017-05-02","INTA"
379.038330078125,379.038330078125,284.699920654297,298.176818847656,20383650,"2017-05-03","INTA"
298.176818847656,303.230682373047,237.530685424805,277.961456298828,13879018,"2017-05-04","INTA"
279.646057128906,284.699920654297,252.692230224609,284.699920654297,16072991,"2017-05-05","INTA"
284.699920654297,301.546051025391,284.699920654297,298.176818847656,8255774,"2017-05-08","INTA"
298.176818847656,299.861450195312,289.753753662109,294.807586669922,1940265,"2017-05-09","INTA"
298.176818847656,298.176818847656,286.384521484375,289.753753662109,7429710,"2017-05-10","INTA"
289.753753662109,293.122985839844,288.069122314453,293.122985839844,3081297,"2017-05-12","INTA"
293.122985839844,299.861450195312,289.753753662109,298.176818847656,4980248,"2017-05-15","INTA"
298.176818847656,304.915283203125,296.492218017578,301.546051025391,6400157,"2017-05-16","INTA"
301.546051025391,301.546051025391,298.176818847656,301.546051025391,2250959,"2017-05-17","INTA"
301.546051025391,301.546051025391,298.176818847656,301.546051025391,639908,"2017-05-18","INTA"
299.861450195312,299.861450195312,296.492218017578,298.176818847656,2106000,"2017-05-19","INTA"
298.176818847656,301.546051025391,296.492218017578,299.861450195312,4753727,"2017-05-22","INTA"
299.861450195312,311.653747558594,299.861450195312,309.969116210938,8981400,"2017-05-23","INTA"
309.969116210938,326.815277099609,309.969116210938,315.022979736328,5249864,"2017-05-24","INTA"
316.707580566406,316.707580566406,309.969116210938,316.707580566406,1624585,"2017-05-26","INTA"
316.707580566406,316.707580566406,313.338348388672,313.338348388672,451497,"2017-05-29","INTA"
313.338348388672,321.761444091797,313.338348388672,313.338348388672,5723800,"2017-05-30","INTA"
313.338348388672,313.338348388672,296.492218017578,306.599884033203,4582412,"2017-05-31","INTA"
306.599884033203,306.599884033203,306.599884033203,306.599884033203,0,"2017-06-01","INTA"
310,312,300,312,1078000,"2017-06-02","INTA"
314,316,306,314,1711400,"2017-06-05","INTA"
314,314,306,306,989900,"2017-06-06","INTA"
308,308,290,290,2863700,"2017-06-07","INTA"
290,290,248,248,9029100,"2017-06-08","INTA"
250,258,238,238,6030500,"2017-06-09","INTA"
240,240,222,224,8145200,"2017-06-12","INTA"
226,246,218,246,13878100,"2017-06-13","INTA"
248,306,246,306,48922300,"2017-06-14","INTA"
320,320,254,256,31963200,"2017-06-15","INTA"
256,286,256,268,14529800,"2017-06-16","INTA"
262,280,260,260,21439100,"2017-06-19","INTA"
264,274,258,264,16342900,"2017-06-20","INTA"
266,274,262,266,8281300,"2017-06-21","INTA"
270,276,266,270,5978100,"2017-06-22","INTA"
270,270,270,270,0,"2017-06-23","INTA"
270,270,270,270,0,"2017-06-26","INTA"
270,270,270,270,0,"2017-06-27","INTA"
270,270,270,270,0,"2017-06-28","INTA"
270,270,270,270,0,"2017-06-29","INTA"
270,270,270,270,0,"2017-06-30","INTA"
270,270,260,260,7226400,"2017-07-03","INTA"
260,264,254,256,5241400,"2017-07-04","INTA"
258,260,250,250,3148300,"2017-07-05","INTA"
250,266,250,260,3221000,"2017-07-06","INTA"
256,262,252,256,1656400,"2017-07-07","INTA"
256,256,256,256,0,"2017-07-10","INTA"
254,256,250,252,2829200,"2017-07-11","INTA"
252,256,248,248,3296800,"2017-07-12","INTA"
250,254,248,250,1637800,"2017-07-13","INTA"
252,264,248,258,7275200,"2017-07-14","INTA"
260,274,256,268,8241000,"2017-07-17","INTA"
268,280,262,278,10707500,"2017-07-18","INTA"
280,286,274,284,9092700,"2017-07-19","INTA"
286,286,278,278,2098700,"2017-07-20","INTA"
276,278,266,266,3124000,"2017-07-21","INTA"
266,284,266,278,6946200,"2017-07-24","INTA"
278,288,272,274,9141600,"2017-07-25","INTA"
278,286,268,282,5202600,"2017-07-26","INTA"
284,284,274,280,1733900,"2017-07-27","INTA"
276,278,274,274,1207300,"2017-07-28","INTA"
272,280,268,274,4370000,"2017-07-31","INTA"
272,284,272,274,4304500,"2017-08-01","INTA"
282,284,272,282,4986300,"2017-08-02","INTA"
282,294,280,290,11619600,"2017-08-03","INTA"
292,300,290,292,6968700,"2017-08-04","INTA"
292,298,288,290,1993800,"2017-08-07","INTA"
288,296,286,292,2905600,"2017-08-08","INTA"
292,296,288,294,905700,"2017-08-09","INTA"
294,296,290,290,995000,"2017-08-10","INTA"
290,298,272,298,3586900,"2017-08-11","INTA"
294,302,294,300,2096100,"2017-08-14","INTA"
298,312,298,306,4218800,"2017-08-15","INTA"
306,318,306,312,5968800,"2017-08-16","INTA"
312,312,312,312,0,"2017-08-17","INTA"
312,316,310,312,1696800,"2017-08-18","INTA"
312,314,302,302,1304300,"2017-08-21","INTA"
302,302,292,300,1346700,"2017-08-22","INTA"
298,298,286,288,1942200,"2017-08-23","INTA"
288,290,282,286,1365100,"2017-08-24","INTA"
284,288,282,284,179000,"2017-08-25","INTA"
284,284,280,284,131800,"2017-08-28","INTA"
284,284,282,284,343200,"2017-08-29","INTA"
284,284,280,282,214700,"2017-08-30","INTA"
282,282,268,272,1836100,"2017-08-31","INTA"
272,272,272,272,0,"2017-09-01","INTA"
270,272,266,268,446300,"2017-09-04","INTA"
268,268,256,262,1400800,"2017-09-05","INTA"
260,262,260,260,222900,"2017-09-06","INTA"
260,270,258,264,1771900,"2017-09-07","INTA"
264,266,262,262,412700,"2017-09-08","INTA"
262,266,258,258,1032500,"2017-09-11","INTA"
260,262,256,258,765700,"2017-09-12","INTA"
258,258,252,258,469200,"2017-09-13","INTA"
258,258,254,256,175000,"2017-09-14","INTA"
256,266,246,266,1775400,"2017-09-15","INTA"
266,268,264,264,1024800,"2017-09-18","INTA"
264,264,256,256,626000,"2017-09-19","INTA"
256,262,256,262,389100,"2017-09-20","INTA"
262,262,262,262,0,"2017-09-21","INTA"
262,262,256,260,289200,"2017-09-22","INTA"
260,260,254,254,614900,"2017-09-25","INTA"
254,260,252,260,1363600,"2017-09-26","INTA"
260,262,258,260,446500,"2017-09-27","INTA"
258,276,258,276,3858600,"2017-09-28","INTA"
276,284,272,284,3667700,"2017-09-29","INTA"
284,288,282,286,2933300,"2017-10-02","INTA"
288,288,278,284,1574000,"2017-10-03","INTA"
284,300,280,296,5393700,"2017-10-04","INTA"
296,296,286,294,2512100,"2017-10-05","INTA"
294,302,292,294,2309000,"2017-10-06","INTA"
294,298,292,298,1406900,"2017-10-09","INTA"
298,298,292,294,341600,"2017-10-10","INTA"
292,296,284,296,1074800,"2017-10-11","INTA"
294,300,292,300,644100,"2017-10-12","INTA"
296,300,294,298,387400,"2017-10-13","INTA"
298,298,294,298,10407100,"2017-10-16","INTA"
298,316,294,316,30138700,"2017-10-17","INTA"
316,344,316,338,36716200,"2017-10-18","INTA"
340,344,328,330,8606300,"2017-10-19","INTA"
328,342,324,342,8141500,"2017-10-20","INTA"
344,344,332,332,3484100,"2017-10-23","INTA"
332,338,324,324,2847700,"2017-10-24","INTA"
324,352,320,352,24594100,"2017-10-25","INTA"
352,362,344,362,15905800,"2017-10-26","INTA"
362,368,358,366,5919800,"2017-10-27","INTA"
366,394,362,386,20178000,"2017-10-30","INTA"
386,396,384,388,8849400,"2017-10-31","INTA"
388,402,380,392,24473900,"2017-11-01","INTA"
392,398,386,386,9423200,"2017-11-02","INTA"
388,402,376,400,17891900,"2017-11-03","INTA"
402,412,400,408,19758000,"2017-11-06","INTA"
408,414,406,410,10903200,"2017-11-07","INTA"
410,416,408,408,13949200,"2017-11-08","INTA"
408,414,406,412,11532400,"2017-11-09","INTA"
414,414,408,412,6071200,"2017-11-10","INTA"
412,430,410,428,22157800,"2017-11-13","INTA"
428,440,426,438,21791900,"2017-11-14","INTA"
438,450,438,444,17019400,"2017-11-15","INTA"
446,454,442,448,16036300,"2017-11-16","INTA"
448,454,442,448,21561300,"2017-11-17","INTA"
450,454,440,440,15554400,"2017-11-20","INTA"
440,442,432,436,9059900,"2017-11-21","INTA"
434,450,434,446,14412900,"2017-11-22","INTA"
446,446,438,442,8414400,"2017-11-23","INTA"
440,444,436,438,5944000,"2017-11-24","INTA"
436,440,432,436,6641500,"2017-11-27","INTA"
434,434,426,430,11575700,"2017-11-28","INTA"
428,432,428,428,4178200,"2017-11-29","INTA"
424,426,360,382,4739600,"2017-11-30","INTA"
382,382,382,382,0,"2017-12-01","INTA"
388,396,382,390,8535000,"2017-12-04","INTA"
390,390,376,386,7186000,"2017-12-05","INTA"
384,400,380,400,10062500,"2017-12-06","INTA"
400,414,396,406,18922600,"2017-12-07","INTA"
406,414,400,404,13407500,"2017-12-08","INTA"
402,412,402,410,7322100,"2017-12-11","INTA"
410,410,404,408,4548600,"2017-12-12","INTA"
408,408,404,408,2308600,"2017-12-13","INTA"
408,412,408,412,5119500,"2017-12-14","INTA"
412,412,408,408,4394700,"2017-12-15","INTA"
408,420,408,418,11159400,"2017-12-18","INTA"
418,426,418,422,8897600,"2017-12-19","INTA"
422,428,420,424,6957800,"2017-12-20","INTA"
424,430,422,424,8557100,"2017-12-21","INTA"
424,424,422,424,2785200,"2017-12-22","INTA"
424,424,424,424,0,"2017-12-25","INTA"
424,424,424,424,0,"2017-12-26","INTA"
424,430,424,430,4555100,"2017-12-27","INTA"
430,432,424,426,5009900,"2017-12-28","INTA"
424,428,424,428,2010700,"2017-12-29","INTA"
428,428,428,428,0,"2018-01-01","INTA"
424,428,424,428,1741000,"2018-01-02","INTA"
428,428,426,428,856800,"2018-01-03","INTA"
426,428,426,426,713700,"2018-01-04","INTA"
424,428,424,426,4928600,"2018-01-05","INTA"
426,436,426,428,8771200,"2018-01-08","INTA"
428,438,426,434,7429500,"2018-01-09","INTA"
434,446,430,444,6775800,"2018-01-10","INTA"
444,452,444,450,5603600,"2018-01-11","INTA"
450,454,450,450,1672100,"2018-01-12","INTA"
448,460,448,458,5626500,"2018-01-15","INTA"
458,464,458,458,5548700,"2018-01-16","INTA"
456,460,456,460,880100,"2018-01-17","INTA"
460,460,458,460,1994800,"2018-01-18","INTA"
460,460,452,454,2783800,"2018-01-19","INTA"
456,464,450,458,6612100,"2018-01-22","INTA"
460,464,458,462,2229100,"2018-01-23","INTA"
464,464,458,458,942400,"2018-01-24","INTA"
458,460,456,458,1483500,"2018-01-25","INTA"
456,458,450,454,3101600,"2018-01-26","INTA"
452,452,442,448,6859600,"2018-01-29","INTA"
450,450,442,448,327300,"2018-01-30","INTA"
448,462,444,460,7951700,"2018-01-31","INTA"
460,478,460,478,16992600,"2018-02-01","INTA"
478,494,478,484,19922600,"2018-02-02","INTA"
480,488,480,480,4120000,"2018-02-05","INTA"
480,480,420,448,32753900,"2018-02-06","INTA"
446,462,446,452,9783600,"2018-02-07","INTA"
452,466,452,462,20040400,"2018-02-08","INTA"
460,460,448,456,3787500,"2018-02-09","INTA"
458,462,450,454,8331000,"2018-02-12","INTA"
454,464,448,450,10448000,"2018-02-13","INTA"
450,452,448,448,3296900,"2018-02-14","INTA"
448,454,446,448,5495800,"2018-02-15","INTA"
448,448,448,448,0,"2018-02-16","INTA"
446,458,446,456,7816700,"2018-02-19","INTA"
458,458,452,452,2071600,"2018-02-20","INTA"
452,452,442,442,3992900,"2018-02-21","INTA"
440,440,436,436,1936900,"2018-02-22","INTA"
434,446,432,444,4749300,"2018-02-23","INTA"
444,444,440,442,630600,"2018-02-26","INTA"
446,450,442,448,4464800,"2018-02-27","INTA"
448,452,442,450,3923500,"2018-02-28","INTA"
450,450,446,446,1476600,"2018-03-01","INTA"
444,444,444,444,3198000,"2018-03-02","INTA"
444,446,444,444,1778200,"2018-03-05","INTA"
444,446,440,440,3596100,"2018-03-06","INTA"
442,442,436,436,2847200,"2018-03-07","INTA"
436,436,434,436,1340200,"2018-03-08","INTA"
436,436,434,434,1430000,"2018-03-09","INTA"
436,436,434,434,1632000,"2018-03-12","INTA"
436,436,434,434,1564100,"2018-03-13","INTA"
434,434,426,428,2926400,"2018-03-14","INTA"
428,428,426,426,1865000,"2018-03-15","INTA"
424,426,424,424,296400,"2018-03-16","INTA"
424,426,422,424,528600,"2018-03-19","INTA"
422,422,420,422,880500,"2018-03-20","INTA"
420,432,420,432,3525300,"2018-03-21","INTA"
434,434,428,432,1284200,"2018-03-22","INTA"
422,422,420,422,50300,"2018-03-23","INTA"
422,426,420,426,346200,"2018-03-26","INTA"
430,430,426,430,1782900,"2018-03-27","INTA"
426,426,420,422,1822100,"2018-03-28","INTA"
418,432,418,432,3655000,"2018-03-29","INTA"
432,432,432,432,0,"2018-03-30","INTA"
430,432,428,432,743600,"2018-04-02","INTA"
432,434,430,434,201000,"2018-04-03","INTA"
434,446,434,440,10529600,"2018-04-04","INTA"
442,460,442,460,15669600,"2018-04-05","INTA"
460,470,458,464,14154100,"2018-04-06","INTA"
464,480,462,476,16326500,"2018-04-09","INTA"
478,488,478,488,20840800,"2018-04-10","INTA"
490,494,484,486,13423900,"2018-04-11","INTA"
486,505,482,496,22018200,"2018-04-12","INTA"
498,510,498,498,16428100,"2018-04-13","INTA"
498,498,498,498,0,"2018-04-16","INTA"
498,498,498,498,0,"2018-04-17","INTA"
486,494,484,492,7308900,"2018-04-18","INTA"
492,492,492,492,0,"2018-04-19","INTA"
492,492,492,492,0,"2018-04-20","INTA"
515,515,496,505,19022600,"2018-04-23","INTA"
510,510,494,498,9101100,"2018-04-24","INTA"
498,498,498,498,0,"2018-04-25","INTA"
498,498,498,498,0,"2018-04-26","INTA"
498,498,498,498,0,"2018-04-27","INTA"
482,486,482,482,3242900,"2018-04-30","INTA"
482,482,482,482,0,"2018-05-01","INTA"
482,484,480,480,2369700,"2018-05-02","INTA"
480,480,464,464,6114400,"2018-05-03","INTA"
464,464,460,460,2015500,"2018-05-04","INTA"
464,464,458,458,1917400,"2018-05-07","INTA"
458,458,454,454,1400800,"2018-05-08","INTA"
454,458,452,456,2353500,"2018-05-09","INTA"
456,456,456,456,0,"2018-05-10","INTA"
456,468,456,466,7451600,"2018-05-11","INTA"
466,466,460,462,765300,"2018-05-14","INTA"
462,466,460,462,4088600,"2018-05-15","INTA"
460,460,456,456,1036700,"2018-05-16","INTA"
454,480,454,480,13930900,"2018-05-17","INTA"
480,484,472,472,9151000,"2018-05-18","INTA"
472,472,468,468,1992900,"2018-05-21","INTA"
468,482,468,480,12085100,"2018-05-22","INTA"
482,492,480,488,16473800,"2018-05-23","INTA"
488,498,486,492,13570000,"2018-05-24","INTA"
492,500,488,488,11174800,"2018-05-25","INTA"
488,498,486,492,8459500,"2018-05-28","INTA"
492,492,492,492,0,"2018-05-29","INTA"
492,498,490,492,6717900,"2018-05-30","INTA"
494,520,492,520,15707700,"2018-05-31","INTA"
520,520,520,520,0,"2018-06-01","INTA"
520,540,515,530,12293600,"2018-06-04","INTA"
530,550,530,535,9754600,"2018-06-05","INTA"
535,535,505,505,5782600,"2018-06-06","INTA"
505,520,496,500,9183900,"2018-06-07","INTA"
500,505,494,496,4275800,"2018-06-08","INTA"
496,496,496,496,0,"2018-06-11","INTA"
496,496,496,496,0,"2018-06-12","INTA"
496,496,496,496,0,"2018-06-13","INTA"
496,496,496,496,0,"2018-06-14","INTA"
496,496,496,496,0,"2018-06-15","INTA"
496,496,496,496,0,"2018-06-18","INTA"
496,496,496,496,0,"2018-06-19","INTA"
492,496,476,478,5072400,"2018-06-20","INTA"
476,490,476,480,5984800,"2018-06-21","INTA"
476,480,476,478,1097700,"2018-06-22","INTA"
478,480,466,480,8322200,"2018-06-25","INTA"
480,498,480,498,11183900,"2018-06-26","INTA"
498,510,492,496,10156900,"2018-06-27","INTA"
496,496,482,486,6990500,"2018-06-28","INTA"
486,510,486,510,6833900,"2018-06-29","INTA"
510,535,505,510,18806300,"2018-07-02","INTA"
510,530,500,505,10632500,"2018-07-03","INTA"
510,510,486,500,5015300,"2018-07-04","INTA"
498,505,498,500,5586100,"2018-07-05","INTA"
500,505,494,494,4996100,"2018-07-06","INTA"
505,505,494,505,7250400,"2018-07-09","INTA"
510,520,505,510,2095500,"2018-07-10","INTA"
510,515,498,510,2127800,"2018-07-11","INTA"
510,525,498,500,4166600,"2018-07-12","INTA"
505,505,498,500,5726900,"2018-07-13","INTA"
500,505,490,494,4790700,"2018-07-16","INTA"
496,496,490,492,4105600,"2018-07-17","INTA"
498,498,494,498,4585400,"2018-07-18","INTA"
500,505,496,498,6190200,"2018-07-19","INTA"
498,500,490,492,4260900,"2018-07-20","INTA"
490,490,458,480,3229400,"2018-07-23","INTA"
480,480,452,466,2935300,"2018-07-24","INTA"
464,488,458,488,3354100,"2018-07-25","INTA"
486,488,480,484,2801700,"2018-07-26","INTA"
482,484,476,480,5519100,"2018-07-27","INTA"
478,482,478,480,5122800,"2018-07-30","INTA"
480,482,472,476,4196700,"2018-07-31","INTA"
474,478,474,476,3944300,"2018-08-01","INTA"
476,480,474,474,5532500,"2018-08-02","INTA"
472,476,472,474,4179600,"2018-08-03","INTA"
474,478,474,476,3024300,"2018-08-06","INTA"
476,476,470,472,4559600,"2018-08-07","INTA"
474,488,474,482,11782800,"2018-08-08","INTA"
484,492,482,484,8559400,"2018-08-09","INTA"
486,486,480,484,2093400,"2018-08-10","INTA"
484,484,468,470,1725600,"2018-08-13","INTA"
472,472,460,464,5785600,"2018-08-14","INTA"
462,464,458,460,2237600,"2018-08-15","INTA"
458,460,456,460,1887700,"2018-08-16","INTA"
460,460,460,460,0,"2018-08-17","INTA"
456,472,456,470,5963300,"2018-08-20","INTA"
470,470,468,468,887800,"2018-08-21","INTA"
468,468,468,468,0,"2018-08-22","INTA"
466,470,466,470,801400,"2018-08-23","INTA"
466,468,464,468,702900,"2018-08-24","INTA"
468,470,468,470,1322400,"2018-08-27","INTA"
470,472,468,470,4731700,"2018-08-28","INTA"
470,470,466,470,580900,"2018-08-29","INTA"
470,470,470,470,572000,"2018-08-30","INTA"
462,500,462,500,1646600,"2018-08-31","INTA"
492,492,478,482,708900,"2018-09-03","INTA"
476,476,474,476,131600,"2018-09-04","INTA"
472,472,456,470,1765200,"2018-09-05","INTA"
474,474,466,470,686600,"2018-09-06","INTA"
466,474,466,470,1397200,"2018-09-07","INTA"
468,500,468,500,662100,"2018-09-10","INTA"
500,500,500,500,0,"2018-09-11","INTA"
492,492,482,482,3709400,"2018-09-12","INTA"
480,482,472,474,4174500,"2018-09-13","INTA"
474,476,470,470,2920600,"2018-09-14","INTA"
470,470,468,470,16600,"2018-09-17","INTA"
470,470,466,468,33200,"2018-09-18","INTA"
470,470,468,468,10500,"2018-09-19","INTA"
466,482,466,466,6233300,"2018-09-20","INTA"
466,470,466,470,4585700,"2018-09-21","INTA"
470,480,466,480,10000,"2018-09-24","INTA"
466,500,466,500,802800,"2018-09-25","INTA"
482,484,474,484,537700,"2018-09-26","INTA"
484,484,478,480,295300,"2018-09-27","INTA"
476,482,476,482,907900,"2018-09-28","INTA"
482,482,478,480,16000,"2018-10-01","INTA"
478,484,472,472,323700,"2018-10-02","INTA"
480,480,472,478,134300,"2018-10-03","INTA"
482,482,466,472,85100,"2018-10-04","INTA"
472,480,472,472,259600,"2018-10-05","INTA"
480,488,464,472,9400,"2018-10-08","INTA"
488,488,480,480,7400,"2018-10-09","INTA"
478,498,478,498,455000,"2018-10-10","INTA"
498,498,498,498,0,"2018-10-11","INTA"
470,480,468,480,334500,"2018-10-12","INTA"
480,480,470,480,7900,"2018-10-15","INTA"
478,480,474,480,30900,"2018-10-16","INTA"
470,480,470,480,7100,"2018-10-17","INTA"
480,480,480,480,5000,"2018-10-18","INTA"
470,478,470,478,20100,"2018-10-19","INTA"
474,480,474,480,175900,"2018-10-22","INTA"
480,480,468,480,42700,"2018-10-23","INTA"
480,480,468,480,18000,"2018-10-24","INTA"
470,500,470,480,281200,"2018-10-25","INTA"
490,490,490,490,180800,"2018-10-26","INTA"
486,486,470,470,116000,"2018-10-29","INTA"
472,484,472,484,126800,"2018-10-30","INTA"
482,482,480,480,51700,"2018-10-31","INTA"
480,480,478,478,69700,"2018-11-01","INTA"
480,480,476,480,264700,"2018-11-02","INTA"
470,480,470,480,210100,"2018-11-05","INTA"
478,480,472,478,268600,"2018-11-06","INTA"
480,480,480,480,15000,"2018-11-07","INTA"
480,480,474,480,91900,"2018-11-08","INTA"
474,486,474,486,30600,"2018-11-09","INTA"
486,486,486,486,0,"2018-11-12","INTA"
470,480,468,480,60400,"2018-11-13","INTA"
476,480,468,480,21600,"2018-11-14","INTA"
480,480,474,480,1900,"2018-11-15","INTA"
480,480,470,480,56700,"2018-11-16","INTA"
472,480,472,480,140300,"2018-11-19","INTA"
480,480,480,480,0,"2018-11-20","INTA"
470,480,470,480,79200,"2018-11-21","INTA"
470,478,470,478,600,"2018-11-22","INTA"
470,480,470,480,20100,"2018-11-23","INTA"
470,484,466,484,252700,"2018-11-26","INTA"
468,478,468,478,63300,"2018-11-27","INTA"
476,478,476,478,15100,"2018-11-28","INTA"
478,488,470,480,536800,"2018-11-29","INTA"
480,480,478,478,29700,"2018-11-30","INTA"
468,480,468,480,74600,"2018-12-03","INTA"
480,480,470,470,3100,"2018-12-04","INTA"
478,480,472,480,275400,"2018-12-05","INTA"
470,500,466,500,491800,"2018-12-06","INTA"
500,500,472,480,33700,"2018-12-07","INTA"
482,500,482,500,250400,"2018-12-10","INTA"
480,480,470,480,33500,"2018-12-11","INTA"
472,472,468,470,243900,"2018-12-12","INTA"
470,500,470,500,588700,"2018-12-13","INTA"
498,498,472,480,26600,"2018-12-14","INTA"
478,480,470,480,51200,"2018-12-17","INTA"
480,480,480,480,11000,"2018-12-18","INTA"
480,480,480,480,27500,"2018-12-19","INTA"
478,488,478,480,4170500,"2018-12-20","INTA"
480,484,476,480,1978400,"2018-12-21","INTA"
480,480,480,480,0,"2018-12-24","INTA"
480,480,480,480,0,"2018-12-25","INTA"
476,500,476,500,1212500,"2018-12-26","INTA"
480,484,476,478,4622800,"2018-12-27","INTA"
480,488,472,488,2055200,"2018-12-28","INTA"
488,488,488,488,0,"2018-12-31","INTA"
488,488,488,488,0,"2019-01-01","INTA"
484,488,472,484,26800,"2019-01-02","INTA"
480,480,480,480,100,"2019-01-03","INTA"
480,480,476,476,36100,"2019-01-04","INTA"
480,480,474,480,690800,"2019-01-07","INTA"
480,480,480,480,19600,"2019-01-08","INTA"
480,482,480,482,105100,"2019-01-09","INTA"
480,482,480,482,70300,"2019-01-10","INTA"
482,482,472,480,1300,"2019-01-11","INTA"
480,482,478,482,107900,"2019-01-14","INTA"
482,482,480,482,21200,"2019-01-15","INTA"
482,482,480,480,15000,"2019-01-16","INTA"
478,482,470,482,12800,"2019-01-17","INTA"
482,482,482,482,11000,"2019-01-18","INTA"
486,490,486,490,11100,"2019-01-21","INTA"
490,490,490,490,0,"2019-01-22","INTA"
470,490,470,486,15700,"2019-01-23","INTA"
486,490,484,490,13500,"2019-01-24","INTA"
490,490,490,490,0,"2019-01-25","INTA"
480,486,480,486,14100,"2019-01-28","INTA"
490,490,490,490,22500,"2019-01-29","INTA"
492,498,478,478,13400,"2019-01-30","INTA"
478,478,476,476,80300,"2019-01-31","INTA"
476,480,472,480,403700,"2019-02-01","INTA"
482,488,480,480,537100,"2019-02-04","INTA"
480,480,480,480,0,"2019-02-05","INTA"
480,480,472,480,287100,"2019-02-06","INTA"
474,482,470,482,50200,"2019-02-07","INTA"
486,486,480,480,10600,"2019-02-08","INTA"
480,480,466,480,202400,"2019-02-11","INTA"
470,470,468,470,81100,"2019-02-12","INTA"
468,480,468,480,41300,"2019-02-13","INTA"
480,480,480,480,0,"2019-02-14","INTA"
472,480,466,480,182500,"2019-02-15","INTA"
470,482,470,482,110800,"2019-02-18","INTA"
482,484,482,484,27500,"2019-02-19","INTA"
482,482,470,480,20937900,"2019-02-20","INTA"
478,480,478,480,20937500,"2019-02-21","INTA"
480,480,480,480,0,"2019-02-22","INTA"
480,480,480,480,2000,"2019-02-25","INTA"
480,480,474,480,65700,"2019-02-26","INTA"
478,480,478,480,6000,"2019-02-27","INTA"
472,480,454,480,326700,"2019-02-28","INTA"
470,498,470,498,1535900,"2019-03-01","INTA"
490,490,478,484,68000,"2019-03-04","INTA"
484,484,484,484,200,"2019-03-05","INTA"
480,490,470,490,1005200,"2019-03-06","INTA"
490,490,490,490,0,"2019-03-07","INTA"
490,490,470,478,320200,"2019-03-08","INTA"
478,478,476,478,86000,"2019-03-11","INTA"
478,478,478,478,0,"2019-03-12","INTA"
478,478,478,478,0,"2019-03-13","INTA"
478,480,478,478,6700,"2019-03-14","INTA"
478,478,476,476,2600,"2019-03-15","INTA"
482,482,482,482,300,"2019-03-18","INTA"
482,482,472,478,9500,"2019-03-19","INTA"
478,480,468,472,724400,"2019-03-20","INTA"
476,480,476,480,300,"2019-03-21","INTA"
480,480,472,474,30200,"2019-03-22","INTA"
474,474,474,474,0,"2019-03-25","INTA"
498,498,472,484,2400,"2019-03-26","INTA"
484,484,482,482,200,"2019-03-27","INTA"
480,480,480,480,500,"2019-03-28","INTA"
478,478,476,476,52000,"2019-03-29","INTA"
480,480,480,480,100,"2019-04-01","INTA"
476,478,476,478,12500100,"2019-04-02","INTA"
478,478,478,478,0,"2019-04-03","INTA"
490,496,478,478,28700,"2019-04-04","INTA"
482,482,482,482,100,"2019-04-05","INTA"
484,484,468,478,38518700,"2019-04-08","INTA"
476,476,470,474,333300,"2019-04-09","INTA"
474,476,474,476,50200,"2019-04-10","INTA"
472,480,472,480,600,"2019-04-11","INTA"
470,478,464,478,33700,"2019-04-12","INTA"
478,478,478,478,0,"2019-04-15","INTA"
478,478,478,478,0,"2019-04-16","INTA"
478,478,478,478,0,"2019-04-17","INTA"
478,486,476,476,46500,"2019-04-18","INTA"
476,476,476,476,0,"2019-04-19","INTA"
484,484,484,484,100,"2019-04-22","INTA"
480,480,480,480,100,"2019-04-23","INTA"
480,480,480,480,0,"2019-04-24","INTA"
480,480,480,480,0,"2019-04-25","INTA"
466,478,464,478,57600,"2019-04-26","INTA"
480,480,480,480,600,"2019-04-29","INTA"
480,480,480,480,0,"2019-04-30","INTA"
480,480,480,480,0,"2019-05-01","INTA"
478,478,478,478,100,"2019-05-02","INTA"
478,480,478,480,13000,"2019-05-03","INTA"
464,480,464,480,2400,"2019-05-06","INTA"
480,480,480,480,0,"2019-05-07","INTA"
466,478,464,476,14700,"2019-05-08","INTA"
474,474,474,474,7600,"2019-05-09","INTA"
478,486,464,486,251100,"2019-05-10","INTA"
486,486,486,486,0,"2019-05-13","INTA"
462,478,462,474,63600,"2019-05-14","INTA"
474,474,474,474,0,"2019-05-15","INTA"
474,474,466,474,42300,"2019-05-16","INTA"
474,474,474,474,300,"2019-05-17","INTA"
490,490,490,490,7e+05,"2019-05-20","INTA"
486,486,482,482,1400,"2019-05-21","INTA"
482,482,482,482,2100,"2019-05-22","INTA"
480,480,476,480,118900,"2019-05-23","INTA"
486,486,484,484,300,"2019-05-24","INTA"
470,480,470,480,169100,"2019-05-27","INTA"
480,480,480,480,0,"2019-05-28","INTA"
480,480,478,480,700,"2019-05-29","INTA"
480,480,480,480,0,"2019-05-30","INTA"
486,486,480,480,100200,"2019-05-31","INTA"
480,480,480,480,0,"2019-06-03","INTA"
480,480,480,480,0,"2019-06-04","INTA"
480,480,480,480,0,"2019-06-05","INTA"
480,480,480,480,0,"2019-06-06","INTA"
480,480,480,480,0,"2019-06-07","INTA"
464,484,464,484,200200,"2019-06-10","INTA"
482,482,478,478,43600,"2019-06-11","INTA"
476,478,470,478,425100,"2019-06-12","INTA"
470,478,468,478,127300,"2019-06-13","INTA"
478,478,478,478,0,"2019-06-14","INTA"
468,468,468,468,500,"2019-06-17","INTA"
478,478,476,476,400,"2019-06-18","INTA"
NA,NA,NA,NA,NA,"2019-06-19","INTA"
478,478,478,478,5200,"2019-06-20","INTA"
478,478,478,478,0,"2019-06-21","INTA"
488,488,462,478,220000,"2019-06-24","INTA"
474,478,474,478,105000,"2019-06-25","INTA"
466,476,466,476,23500,"2019-06-26","INTA"
466,476,466,476,27400,"2019-06-27","INTA"
472,476,472,476,18000,"2019-06-28","INTA"
476,476,476,476,18000,"2019-07-01","INTA"
466,476,466,476,69000,"2019-07-02","INTA"
474,474,474,474,1000,"2019-07-03","INTA"
474,474,474,474,0,"2019-07-04","INTA"
474,474,474,474,100,"2019-07-05","INTA"
474,474,474,474,0,"2019-07-08","INTA"
466,478,466,478,107000,"2019-07-09","INTA"
478,478,478,478,0,"2019-07-10","INTA"
470,478,470,478,178300,"2019-07-11","INTA"
470,478,470,478,800,"2019-07-12","INTA"
470,474,470,474,13700,"2019-07-15","INTA"
474,474,474,474,0,"2019-07-16","INTA"
478,478,478,478,22500,"2019-07-17","INTA"
478,478,476,476,21600,"2019-07-18","INTA"
476,476,476,476,0,"2019-07-19","INTA"
474,476,458,476,226900,"2019-07-22","INTA"
470,470,462,468,182200,"2019-07-23","INTA"
468,474,468,474,25000,"2019-07-24","INTA"
470,478,470,478,16500,"2019-07-25","INTA"
466,478,466,476,10600,"2019-07-26","INTA"
476,476,470,476,9700,"2019-07-29","INTA"
464,474,464,474,600,"2019-07-30","INTA"
470,474,470,474,1200,"2019-07-31","INTA"
466,474,456,474,538700,"2019-08-01","INTA"
466,480,464,480,200900,"2019-08-02","INTA"
466,480,460,480,406300,"2019-08-05","INTA"
466,480,462,480,1368300,"2019-08-06","INTA"
476,476,468,476,539600,"2019-08-07","INTA"
470,476,468,476,557100,"2019-08-08","INTA"
474,476,474,476,301200,"2019-08-09","INTA"
472,478,468,478,406000,"2019-08-12","INTA"
474,478,474,478,302500,"2019-08-13","INTA"
478,478,476,478,261000,"2019-08-14","INTA"
476,476,460,476,1394300,"2019-08-15","INTA"
474,478,460,478,1130000,"2019-08-16","INTA"
472,472,464,470,843900,"2019-08-19","INTA"
464,470,460,470,460800,"2019-08-20","INTA"
466,468,462,468,7e+05,"2019-08-21","INTA"
462,470,462,470,494400,"2019-08-22","INTA"
468,474,462,474,327000,"2019-08-23","INTA"
474,474,474,474,0,"2019-08-26","INTA"
464,470,464,470,233900,"2019-08-27","INTA"
464,474,464,474,52500,"2019-08-28","INTA"
474,474,474,474,0,"2019-08-29","INTA"
470,474,466,474,552000,"2019-08-30","INTA"
474,474,466,474,215900,"2019-09-02","INTA"
472,472,472,472,1000,"2019-09-03","INTA"
472,472,472,472,0,"2019-09-04","INTA"
470,470,466,470,230500,"2019-09-05","INTA"
470,470,470,470,0,"2019-09-06","INTA"
466,470,466,466,86500,"2019-09-09","INTA"
462,468,462,468,102300,"2019-09-10","INTA"
472,472,468,468,1100,"2019-09-11","INTA"
468,468,468,468,0,"2019-09-12","INTA"
468,468,468,468,0,"2019-09-13","INTA"
462,470,462,470,2e+05,"2019-09-16","INTA"
462,470,462,470,120000,"2019-09-17","INTA"
462,468,462,468,112500,"2019-09-18","INTA"
462,470,462,470,227300,"2019-09-19","INTA"
462,470,462,470,1e+05,"2019-09-20","INTA"
462,468,462,468,2300,"2019-09-23","INTA"
462,466,462,466,108900,"2019-09-24","INTA"
462,466,462,466,35000,"2019-09-25","INTA"
462,466,462,466,80200,"2019-09-26","INTA"
466,466,466,466,0,"2019-09-27","INTA"
464,464,464,464,10500,"2019-09-30","INTA"
462,464,460,464,81000,"2019-10-01","INTA"
460,464,460,460,59900,"2019-10-02","INTA"
458,464,458,464,154400,"2019-10-03","INTA"
464,464,464,464,0,"2019-10-04","INTA"
460,460,460,460,1200,"2019-10-07","INTA"
462,466,462,466,30000,"2019-10-08","INTA"
466,468,466,468,12500,"2019-10-09","INTA"
458,470,458,470,16000,"2019-10-10","INTA"
460,468,460,468,4500,"2019-10-11","INTA"
468,468,450,460,272400,"2019-10-14","INTA"
458,468,458,468,70600,"2019-10-15","INTA"
458,468,458,468,1100,"2019-10-16","INTA"
468,468,468,468,0,"2019-10-17","INTA"
460,460,460,460,500,"2019-10-18","INTA"
460,460,460,460,0,"2019-10-21","INTA"
460,460,458,460,120600,"2019-10-22","INTA"
458,466,456,466,157000,"2019-10-23","INTA"
458,468,452,468,338700,"2019-10-24","INTA"
468,468,468,468,0,"2019-10-25","INTA"
468,470,460,468,122400,"2019-10-28","INTA"
462,468,460,468,116600,"2019-10-29","INTA"
462,462,452,460,756100,"2019-10-30","INTA"
460,460,450,460,501300,"2019-10-31","INTA"
462,462,450,458,463400,"2019-11-01","INTA"
458,458,458,458,6600,"2019-11-04","INTA"
458,460,450,460,352200,"2019-11-05","INTA"
456,468,450,468,303000,"2019-11-06","INTA"
464,468,464,468,58700,"2019-11-07","INTA"
464,468,462,468,41600,"2019-11-08","INTA"
468,468,468,468,0,"2019-11-11","INTA"
464,468,464,468,5600,"2019-11-12","INTA"
464,468,464,468,4600,"2019-11-13","INTA"
464,468,464,468,26300,"2019-11-14","INTA"
464,468,464,468,17100,"2019-11-15","INTA"
464,468,464,468,10400,"2019-11-18","INTA"
468,468,468,468,100,"2019-11-19","INTA"
468,468,468,468,0,"2019-11-20","INTA"
464,468,460,468,99800,"2019-11-21","INTA"
466,468,462,466,19400,"2019-11-22","INTA"
462,468,460,468,247500,"2019-11-25","INTA"
462,468,450,468,1130400,"2019-11-26","INTA"
454,454,452,452,52000,"2019-11-27","INTA"
450,450,450,450,1200,"2019-11-28","INTA"
450,450,450,450,0,"2019-11-29","INTA"
450,450,450,450,0,"2019-12-02","INTA"
450,464,450,464,1113800,"2019-12-03","INTA"
452,452,452,452,100,"2019-12-04","INTA"
452,452,452,452,0,"2019-12-05","INTA"
452,452,452,452,0,"2019-12-06","INTA"
450,452,450,452,10200,"2019-12-09","INTA"
452,452,452,452,0,"2019-12-10","INTA"
452,452,452,452,0,"2019-12-11","INTA"
452,452,452,452,0,"2019-12-12","INTA"
432,452,430,452,231700,"2019-12-13","INTA"
436,450,436,450,23000,"2019-12-16","INTA"
452,452,450,450,15200,"2019-12-17","INTA"
450,450,450,450,20000,"2019-12-18","INTA"
450,450,448,450,501800,"2019-12-19","INTA"
450,450,450,450,14691600,"2019-12-20","INTA"
448,448,448,448,12286900,"2019-12-23","INTA"
448,448,436,448,1256400,"2019-12-26","INTA"
436,450,436,450,85100,"2019-12-27","INTA"
450,498,448,498,5178000,"2019-12-30","INTA"
496,496,460,460,3400,"2020-01-02","INTA"
460,460,436,440,86900,"2020-01-03","INTA"
436,454,430,454,154800,"2020-01-06","INTA"
460,460,450,450,200,"2020-01-07","INTA"
450,450,450,450,0,"2020-01-08","INTA"
450,450,450,450,0,"2020-01-09","INTA"
450,450,450,450,0,"2020-01-10","INTA"
436,440,432,432,102300,"2020-01-13","INTA"
432,438,432,438,37100,"2020-01-14","INTA"
430,450,410,450,439700,"2020-01-15","INTA"
430,450,426,450,162500,"2020-01-16","INTA"
430,450,426,450,349800,"2020-01-17","INTA"
430,450,430,450,310100,"2020-01-20","INTA"
432,434,430,430,215000,"2020-01-21","INTA"
420,450,412,450,160200,"2020-01-22","INTA"
450,450,434,438,24507500,"2020-01-23","INTA"
446,450,434,450,127400,"2020-01-24","INTA"
430,478,430,478,20655400,"2020-01-27","INTA"
478,478,434,446,8800,"2020-01-28","INTA"
446,446,446,446,0,"2020-01-29","INTA"
446,446,446,446,0,"2020-01-30","INTA"
436,490,436,490,342700,"2020-01-31","INTA"
444,474,444,474,183800,"2020-02-03","INTA"
472,472,466,466,400,"2020-02-04","INTA"
446,460,440,460,89600,"2020-02-05","INTA"
450,450,450,450,2500,"2020-02-06","INTA"
450,450,450,450,0,"2020-02-07","INTA"
438,468,438,468,200100,"2020-02-10","INTA"
446,464,446,464,200,"2020-02-11","INTA"
450,470,450,470,25100,"2020-02-12","INTA"
450,468,450,468,82900,"2020-02-13","INTA"
468,468,468,468,0,"2020-02-14","INTA"
452,464,452,464,8400,"2020-02-17","INTA"
464,464,464,464,0,"2020-02-18","INTA"
464,464,464,464,0,"2020-02-19","INTA"
464,464,464,464,0,"2020-02-20","INTA"
460,460,460,460,2000,"2020-02-21","INTA"
468,468,468,468,5e+05,"2020-02-24","INTA"
468,468,468,468,0,"2020-02-25","INTA"
466,466,436,450,123100,"2020-02-26","INTA"
450,450,444,444,58000,"2020-02-27","INTA"
430,450,430,450,1100,"2020-02-28","INTA"
440,440,436,438,400,"2020-03-02","INTA"
436,448,436,448,39400,"2020-03-03","INTA"
454,454,430,450,14800,"2020-03-04","INTA"
450,450,436,450,35500,"2020-03-05","INTA"
450,452,434,450,18500,"2020-03-06","INTA"
436,450,436,450,34200,"2020-03-09","INTA"
430,452,430,452,100100,"2020-03-10","INTA"
432,450,430,450,67900,"2020-03-11","INTA"
432,432,432,432,9200,"2020-03-12","INTA"
432,432,432,432,0,"2020-03-13","INTA"
420,424,420,424,7100,"2020-03-16","INTA"
424,424,424,424,0,"2020-03-17","INTA"
424,424,400,400,53500,"2020-03-18","INTA"
400,400,372,372,11200,"2020-03-19","INTA"
368,368,368,368,500,"2020-03-20","INTA"
344,344,344,344,100,"2020-03-23","INTA"
360,360,320,328,3700,"2020-03-24","INTA"
348,348,306,328,18800,"2020-03-26","INTA"
328,328,328,328,100,"2020-03-27","INTA"
378,378,378,378,4600,"2020-03-30","INTA"
378,378,378,378,0,"2020-03-31","INTA"
376,378,376,378,11500,"2020-04-01","INTA"
380,380,378,378,16500,"2020-04-02","INTA"
360,360,360,360,10000,"2020-04-03","INTA"
410,430,360,360,13000,"2020-04-06","INTA"
352,358,350,358,7600,"2020-04-07","INTA"
358,358,346,346,10300,"2020-04-08","INTA"
346,346,322,346,7700,"2020-04-09","INTA"
344,344,344,344,1000,"2020-04-13","INTA"
320,320,320,320,13600,"2020-04-14","INTA"
320,320,298,308,95000,"2020-04-15","INTA"
308,308,308,308,100,"2020-04-16","INTA"
302,308,288,308,75700,"2020-04-17","INTA"
306,384,298,308,17600,"2020-04-20","INTA"
302,306,288,306,829900,"2020-04-21","INTA"
306,306,286,306,76600,"2020-04-22","INTA"
302,302,286,286,271400,"2020-04-23","INTA"
290,290,290,290,2400,"2020-04-24","INTA"
290,290,284,288,5200,"2020-04-27","INTA"
284,298,272,298,78600,"2020-04-28","INTA"
292,292,278,288,174200,"2020-04-29","INTA"
282,296,268,296,169400,"2020-04-30","INTA"
280,284,276,280,146400,"2020-05-04","INTA"
270,270,262,262,130100,"2020-05-05","INTA"
260,260,260,260,400,"2020-05-06","INTA"
260,260,260,260,100,"2020-05-08","INTA"
250,250,242,242,195000,"2020-05-11","INTA"
258,258,252,252,11900,"2020-05-12","INTA"
252,252,252,252,0,"2020-05-13","INTA"
252,278,242,266,3700,"2020-05-14","INTA"
286,308,250,250,1500,"2020-05-15","INTA"
278,278,278,278,100,"2020-05-18","INTA"
270,270,270,270,1200,"2020-05-19","INTA"
270,270,270,270,0,"2020-05-20","INTA"
270,270,270,270,11100000,"2020-05-26","INTA"
284,284,254,262,1000,"2020-05-27","INTA"
262,262,262,262,30000,"2020-05-28","INTA"
246,262,246,258,25100,"2020-05-29","INTA"
258,258,258,258,0,"2020-06-02","INTA"
244,256,244,256,2700,"2020-06-03","INTA"
256,256,240,240,209200,"2020-06-04","INTA"
256,256,240,240,1700,"2020-06-05","INTA"
240,256,240,256,3200,"2020-06-08","INTA"
258,258,250,256,63800,"2020-06-09","INTA"
262,268,246,268,43300,"2020-06-10","INTA"
268,268,268,268,700,"2020-06-11","INTA"
258,266,258,266,10600,"2020-06-12","INTA"
284,284,250,270,900,"2020-06-15","INTA"
254,256,254,254,9900,"2020-06-16","INTA"
254,270,254,254,6800,"2020-06-17","INTA"
254,260,254,260,32000,"2020-06-18","INTA"
256,260,256,260,1700,"2020-06-19","INTA"
260,260,260,260,0,"2020-06-22","INTA"
254,254,244,254,1900,"2020-06-23","INTA"
272,272,272,272,40800,"2020-06-24","INTA"
272,272,272,272,0,"2020-06-25","INTA"
280,280,280,280,17700,"2020-06-26","INTA"
292,294,280,280,160100,"2020-06-29","INTA"
280,280,280,280,0,"2020-06-30","INTA"
280,280,280,280,0,"2020-07-01","INTA"
298,298,280,280,1100,"2020-07-02","INTA"
280,280,280,280,0,"2020-07-03","INTA"
266,280,266,280,5100,"2020-07-06","INTA"
280,280,280,280,0,"2020-07-07","INTA"
262,278,262,276,42700,"2020-07-08","INTA"
276,280,276,276,700,"2020-07-09","INTA"
276,276,276,276,0,"2020-07-10","INTA"
276,276,276,276,0,"2020-07-13","INTA"
274,278,262,278,20200,"2020-07-14","INTA"
270,272,264,272,24800,"2020-07-15","INTA"
268,268,266,266,28500,"2020-07-16","INTA"
276,276,276,276,100,"2020-07-17","INTA"
280,280,280,280,6000,"2020-07-20","INTA"
282,282,282,282,200,"2020-07-21","INTA"
282,282,282,282,0,"2020-07-22","INTA"
302,322,290,290,4600,"2020-07-23","INTA"
290,290,290,290,600,"2020-07-24","INTA"
290,290,270,276,56500,"2020-07-27","INTA"
276,276,276,276,0,"2020-07-28","INTA"
260,276,260,276,600,"2020-07-29","INTA"
280,300,276,300,1084700,"2020-07-30","INTA"
280,290,280,290,6100,"2020-08-03","INTA"
300,310,270,270,13200,"2020-08-04","INTA"
254,276,254,276,4800,"2020-08-05","INTA"
262,300,262,276,9700,"2020-08-06","INTA"
260,280,260,270,8800,"2020-08-07","INTA"
258,270,258,270,26500,"2020-08-10","INTA"
272,272,272,272,300,"2020-08-11","INTA"
280,280,280,280,7000,"2020-08-12","INTA"
280,280,280,280,5300,"2020-08-13","INTA"
266,280,266,280,15200,"2020-08-14","INTA"
264,280,264,280,10300,"2020-08-18","INTA"
264,290,262,280,293900,"2020-08-19","INTA"
264,280,264,270,39800,"2020-08-24","INTA"
258,280,258,270,48400,"2020-08-25","INTA"
260,278,260,260,25600,"2020-08-26","INTA"
278,278,270,270,10100,"2020-08-27","INTA"
254,278,254,268,27600,"2020-08-28","INTA"
270,278,256,264,57000,"2020-08-31","INTA"
250,270,246,270,34000,"2020-09-01","INTA"
290,290,256,262,1384800,"2020-09-02","INTA"
282,282,254,270,2348500,"2020-09-03","INTA"
270,288,262,266,247700,"2020-09-04","INTA"
262,266,262,266,348800,"2020-09-07","INTA"
264,268,264,268,383400,"2020-09-08","INTA"
264,270,260,270,408600,"2020-09-09","INTA"
264,270,264,270,12400,"2020-09-10","INTA"
254,272,254,272,53200,"2020-09-11","INTA"
270,274,270,274,30100,"2020-09-14","INTA"
264,270,256,270,1198900,"2020-09-15","INTA"
264,264,254,254,175200,"2020-09-16","INTA"
254,262,244,254,263900,"2020-09-17","INTA"
244,254,244,254,9600,"2020-09-18","INTA"
244,250,244,248,42100,"2020-09-21","INTA"
240,248,240,248,75400,"2020-09-22","INTA"
236,240,236,240,20600,"2020-09-23","INTA"
234,240,234,240,2100,"2020-09-24","INTA"
234,248,234,248,59700,"2020-09-25","INTA"
234,250,234,248,17200,"2020-09-28","INTA"
234,240,234,236,47600,"2020-09-29","INTA"
222,240,222,238,4100,"2020-09-30","INTA"
224,238,222,222,77900,"2020-10-01","INTA"
222,222,208,208,21400,"2020-10-02","INTA"
195,210,195,210,300,"2020-10-05","INTA"
230,230,200,210,4700,"2020-10-06","INTA"
200,210,200,210,4600,"2020-10-07","INTA"
210,240,202,216,32400,"2020-10-08","INTA"
204,226,204,216,1800,"2020-10-09","INTA"
210,228,210,216,33400,"2020-10-12","INTA"
216,216,202,202,441000,"2020-10-13","INTA"
202,212,202,206,79200,"2020-10-14","INTA"
208,208,202,206,6000,"2020-10-15","INTA"
210,210,204,206,10500,"2020-10-16","INTA"
210,210,199,204,10400,"2020-10-19","INTA"
206,206,200,206,700,"2020-10-20","INTA"
200,208,200,206,1800,"2020-10-21","INTA"
206,206,206,206,1200,"2020-10-22","INTA"
206,208,198,208,8200,"2020-10-23","INTA"
208,208,196,208,10400,"2020-10-26","INTA"
210,210,208,210,3400,"2020-10-27","INTA"
198,210,198,210,25000,"2020-11-02","INTA"
208,208,196,208,174200,"2020-11-03","INTA"
196,216,196,216,300,"2020-11-04","INTA"
204,228,204,228,48000,"2020-11-05","INTA"
216,232,216,232,11700,"2020-11-06","INTA"
216,250,216,232,10500,"2020-11-09","INTA"
240,280,222,222,11100,"2020-11-10","INTA"
222,258,222,222,23100,"2020-11-11","INTA"
222,260,222,232,8000,"2020-11-12","INTA"
232,270,232,232,121300,"2020-11-13","INTA"
232,232,232,232,100,"2020-11-16","INTA"
218,240,218,240,6100,"2020-11-17","INTA"
226,236,224,236,41200,"2020-11-18","INTA"
234,234,220,232,115700,"2020-11-19","INTA"
218,218,218,218,100,"2020-11-20","INTA"
224,224,218,218,39000,"2020-11-23","INTA"
218,218,218,218,0,"2020-11-24","INTA"
206,208,206,208,200,"2020-11-25","INTA"
206,260,197,197,64000,"2020-11-26","INTA"
198,200,198,200,18600,"2020-11-27","INTA"
200,220,194,194,444200,"2020-11-30","INTA"
200,200,200,200,9600,"2020-12-01","INTA"
204,204,202,202,479900,"2020-12-02","INTA"
200,200,200,200,55500,"2020-12-03","INTA"
200,200,196,200,21200,"2020-12-04","INTA"
192,210,191,210,81700,"2020-12-07","INTA"
208,208,200,208,94500,"2020-12-08","INTA"
210,210,208,208,70600,"2020-12-10","INTA"
212,212,210,210,4300,"2020-12-11","INTA"
208,208,200,202,23900,"2020-12-14","INTA"
202,208,202,208,16800,"2020-12-15","INTA"
208,208,208,208,14100,"2020-12-16","INTA"
208,208,198,200,10500,"2020-12-17","INTA"
200,210,198,202,6900,"2020-12-18","INTA"
202,208,200,200,3300,"2020-12-21","INTA"
208,208,199,200,20300,"2020-12-22","INTA"
212,212,197,197,10500,"2020-12-23","INTA"
197,206,197,200,200100,"2020-12-28","INTA"
200,206,200,200,65700,"2020-12-29","INTA"
202,202,190,190,822200,"2020-12-30","INTA"
193,193,193,193,100,"2021-01-04","INTA"
196,200,196,199,2600,"2021-01-05","INTA"
199,204,198,198,4100,"2021-01-06","INTA"
198,200,196,198,1569700,"2021-01-07","INTA"
199,202,197,200,3770300,"2021-01-08","INTA"
202,202,196,196,2517800,"2021-01-11","INTA"
196,198,195,198,1711800,"2021-01-12","INTA"
198,198,194,194,798500,"2021-01-13","INTA"
195,196,193,196,453800,"2021-01-14","INTA"
195,195,193,193,263600,"2021-01-15","INTA"
193,193,188,193,880800,"2021-01-18","INTA"
193,199,185,199,393100,"2021-01-19","INTA"
199,199,186,197,72200,"2021-01-20","INTA"
197,197,191,196,1300,"2021-01-21","INTA"
194,194,190,193,132100,"2021-01-22","INTA"
193,193,182,185,27500,"2021-01-25","INTA"
185,185,178,180,52000,"2021-01-26","INTA"
180,184,175,175,5632700,"2021-01-27","INTA"
175,175,174,174,5775600,"2021-01-28","INTA"
172,172,162,170,5967000,"2021-01-29","INTA"
170,170,162,169,5950700,"2021-02-01","INTA"
169,175,168,169,38204300,"2021-02-02","INTA"
166,172,160,162,50921100,"2021-02-03","INTA"
160,200,151,179,188600,"2021-02-04","INTA"
179,182,167,167,164500,"2021-02-05","INTA"
167,197,156,156,363700,"2021-02-08","INTA"
157,169,152,169,76900,"2021-02-09","INTA"
166,170,160,170,67800,"2021-02-10","INTA"
168,170,161,163,36100,"2021-02-11","INTA"
163,165,155,160,70500,"2021-02-15","INTA"
163,163,153,161,7300,"2021-02-16","INTA"
161,161,153,153,25600,"2021-02-17","INTA"
153,155,152,153,29100,"2021-02-18","INTA"
152,160,146,160,86700,"2021-02-19","INTA"
160,160,149,157,128000,"2021-02-22","INTA"
148,160,148,160,59800,"2021-02-23","INTA"
150,177,150,168,57900,"2021-02-24","INTA"
168,168,159,167,41400,"2021-02-25","INTA"
167,176,160,176,127400,"2021-02-26","INTA"
176,176,174,174,14900,"2021-03-01","INTA"
173,177,166,177,93100,"2021-03-02","INTA"
177,177,169,169,23200,"2021-03-03","INTA"
169,169,164,169,13700,"2021-03-04","INTA"
164,168,158,168,18800,"2021-03-05","INTA"
163,167,159,159,24100,"2021-03-08","INTA"
149,160,149,159,3700,"2021-03-09","INTA"
159,159,159,159,0,"2021-03-10","INTA"
150,165,148,149,461000,"2021-03-12","INTA"
149,149,148,149,41700,"2021-03-15","INTA"
149,149,147,148,41200,"2021-03-16","INTA"
148,148,147,147,29800,"2021-03-17","INTA"
147,150,147,150,9700,"2021-03-18","INTA"
150,160,149,150,82000,"2021-03-19","INTA"
150,155,144,144,39500,"2021-03-22","INTA"
144,149,143,143,238900,"2021-03-23","INTA"
143,147,140,147,13100,"2021-03-24","INTA"
157,157,140,140,32700,"2021-03-25","INTA"
140,144,140,144,1600,"2021-03-26","INTA"
140,149,140,149,8700,"2021-03-29","INTA"
150,155,148,155,64500,"2021-03-30","INTA"
154,160,150,160,20200,"2021-03-31","INTA"
154,160,149,160,123300,"2021-04-01","INTA"
150,163,150,159,38900,"2021-04-05","INTA"
164,164,151,159,20200,"2021-04-06","INTA"
164,167,154,167,161400,"2021-04-07","INTA"
165,167,156,164,104200,"2021-04-08","INTA"
154,170,154,156,36900,"2021-04-09","INTA"
156,156,151,155,2500,"2021-04-12","INTA"
155,159,155,156,2500,"2021-04-13","INTA"
165,165,156,158,10800,"2021-04-14","INTA"
158,172,158,172,24500,"2021-04-15","INTA"
170,170,170,170,111100,"2021-04-16","INTA"
170,170,170,170,47500,"2021-04-19","INTA"
166,170,166,170,800,"2021-04-20","INTA"
165,170,161,161,10100,"2021-04-21","INTA"
166,166,159,161,11500,"2021-04-22","INTA"
161,161,161,161,3200,"2021-04-23","INTA"
159,165,158,165,173500,"2021-04-26","INTA"
160,170,159,170,31500,"2021-04-27","INTA"
170,170,160,170,56200,"2021-04-28","INTA"
170,170,165,170,52600,"2021-04-29","INTA"
170,170,165,165,21400,"2021-04-30","INTA"
166,166,154,163,197100,"2021-05-03","INTA"
162,163,158,163,13100,"2021-05-04","INTA"
161,163,161,163,16800,"2021-05-05","INTA"
163,163,163,163,100,"2021-05-06","INTA"
158,163,158,163,1100,"2021-05-07","INTA"
163,163,158,163,17300,"2021-05-10","INTA"
160,160,154,154,117500,"2021-05-11","INTA"
154,154,150,150,6200,"2021-05-17","INTA"
149,150,149,150,18200,"2021-05-18","INTA"
150,150,150,150,148700,"2021-05-19","INTA"
151,161,150,161,2300,"2021-05-20","INTA"
161,161,154,160,15300,"2021-05-21","INTA"
154,165,154,165,51900,"2021-05-24","INTA"
162,162,159,161,3000,"2021-05-25","INTA"
161,161,157,157,1500,"2021-05-27","INTA"
167,170,159,166,96900,"2021-05-28","INTA"
166,180,162,180,707600,"2021-05-31","INTA"
174,179,169,179,184000,"2021-06-02","INTA"
173,179,170,170,34800,"2021-06-03","INTA"
169,170,169,170,2800,"2021-06-04","INTA"
176,176,160,160,46600,"2021-06-07","INTA"
170,170,159,168,8600,"2021-06-08","INTA"
168,168,162,168,254400,"2021-06-09","INTA"
172,172,172,172,500,"2021-06-10","INTA"
172,172,166,171,13100,"2021-06-11","INTA"
171,171,165,171,1100,"2021-06-14","INTA"
169,169,162,162,15200,"2021-06-15","INTA"
162,162,162,162,496400,"2021-06-16","INTA"
160,180,154,180,85700,"2021-06-17","INTA"
178,178,169,176,87800,"2021-06-18","INTA"
170,179,169,179,50900,"2021-06-21","INTA"
170,179,170,179,35800,"2021-06-22","INTA"
181,183,170,170,181600,"2021-06-23","INTA"
165,170,165,170,1300,"2021-06-24","INTA"
163,179,159,165,177100,"2021-06-25","INTA"
165,165,158,165,300,"2021-06-28","INTA"
155,165,155,165,800,"2021-06-29","INTA"
165,175,165,175,25400,"2021-06-30","INTA"
175,175,167,173,21300,"2021-07-01","INTA"
173,173,173,173,100,"2021-07-02","INTA"
173,173,164,173,22200,"2021-07-05","INTA"
173,173,161,161,90900,"2021-07-06","INTA"
155,175,153,153,165200,"2021-07-07","INTA"
154,169,153,153,119700,"2021-07-08","INTA"
153,153,146,153,51100,"2021-07-09","INTA"
151,158,150,158,53400,"2021-07-12","INTA"
152,158,151,158,4300,"2021-07-13","INTA"
158,158,152,158,400,"2021-07-14","INTA"
158,158,147,158,37400,"2021-07-15","INTA"
158,169,152,152,24400,"2021-07-16","INTA"
150,159,142,143,153100,"2021-07-19","INTA"
143,150,138,147,37200,"2021-07-21","INTA"
142,147,139,146,83300,"2021-07-22","INTA"
141,146,141,146,40900,"2021-07-23","INTA"
146,146,138,138,50800,"2021-07-26","INTA"
139,150,129,129,216500,"2021-07-27","INTA"
129,136,129,135,21500,"2021-07-28","INTA"
135,136,129,129,12600,"2021-07-29","INTA"
130,132,130,132,10000,"2021-07-30","INTA"
132,132,125,127,52600,"2021-08-02","INTA"
127,139,119,119,205500,"2021-08-03","INTA"
121,128,112,114,525500,"2021-08-04","INTA"
114,114,107,107,256500,"2021-08-05","INTA"
108,117,100,101,920100,"2021-08-06","INTA"
101,107,100,101,33200,"2021-08-09","INTA"
104,110,97,97,91500,"2021-08-10","INTA"
97,104,92,97,62300,"2021-08-12","INTA"
98,98,91,91,308300,"2021-08-13","INTA"
91,100,87,87,135500,"2021-08-16","INTA"
87,95,81,81,230800,"2021-08-18","INTA"
81,87,76,86,57300,"2021-08-19","INTA"
87,94,87,94,164100,"2021-08-20","INTA"
97,103,90,90,241200,"2021-08-23","INTA"
90,99,84,90,332000,"2021-08-24","INTA"
91,91,84,84,176800,"2021-08-25","INTA"
84,86,83,84,68600,"2021-08-26","INTA"
83,86,80,84,18500,"2021-08-27","INTA"
84,92,84,92,59000,"2021-08-30","INTA"
99,101,86,86,1319900,"2021-08-31","INTA"
86,86,83,85,93000,"2021-09-01","INTA"
85,86,81,81,95900,"2021-09-02","INTA"
80,88,78,88,127000,"2021-09-03","INTA"
92,95,88,88,930800,"2021-09-06","INTA"
88,93,84,86,100400,"2021-09-07","INTA"
86,88,86,86,31200,"2021-09-08","INTA"
86,92,86,92,79200,"2021-09-09","INTA"
94,96,90,90,99400,"2021-09-10","INTA"
90,93,85,85,323200,"2021-09-13","INTA"
86,90,84,89,146100,"2021-09-14","INTA"
89,89,85,85,549300,"2021-09-15","INTA"
85,88,81,81,318000,"2021-09-16","INTA"
83,87,83,86,219100,"2021-09-17","INTA"
88,88,82,85,44200,"2021-09-20","INTA"
84,86,80,80,274000,"2021-09-21","INTA"
80,88,80,80,986200,"2021-09-22","INTA"
82,88,78,78,3111400,"2021-09-23","INTA"
78,82,78,81,779200,"2021-09-24","INTA"
81,84,79,81,346800,"2021-09-27","INTA"
81,82,80,82,157800,"2021-09-28","INTA"
82,82,80,81,94400,"2021-09-29","INTA"
81,89,80,89,382700,"2021-09-30","INTA"
88,88,83,83,324000,"2021-10-01","INTA"
83,83,80,83,254200,"2021-10-04","INTA"
83,89,81,81,198800,"2021-10-05","INTA"
85,86,80,84,97100,"2021-10-06","INTA"
84,85,81,85,34900,"2021-10-07","INTA"
84,89,81,89,504700,"2021-10-08","INTA"
89,92,84,92,379100,"2021-10-11","INTA"
92,94,86,94,897100,"2021-10-12","INTA"
94,99,91,97,461300,"2021-10-13","INTA"
98,100,91,97,1288700,"2021-10-14","INTA"
98,101,97,99,147500,"2021-10-15","INTA"
100,100,97,99,95300,"2021-10-18","INTA"
100,108,96,108,544600,"2021-10-19","INTA"
117,118,105,108,2789700,"2021-10-21","INTA"
110,118,108,118,710800,"2021-10-22","INTA"
120,128,112,128,693400,"2021-10-25","INTA"
128,134,125,129,899900,"2021-10-26","INTA"
134,139,129,131,301900,"2021-10-27","INTA"
138,144,122,135,1036000,"2021-10-28","INTA"
135,142,129,142,799300,"2021-10-29","INTA"
144,156,142,145,435600,"2021-11-01","INTA"
145,148,135,144,253200,"2021-11-02","INTA"
137,148,134,134,250800,"2021-11-03","INTA"
134,142,126,128,226200,"2021-11-04","INTA"
128,136,120,128,711700,"2021-11-05","INTA"
122,130,120,128,309400,"2021-11-08","INTA"
127,132,121,132,119100,"2021-11-09","INTA"
128,132,127,132,55300,"2021-11-10","INTA"
125,132,123,132,123100,"2021-11-11","INTA"
131,134,125,132,24600,"2021-11-12","INTA"
132,138,125,132,42000,"2021-11-15","INTA"
138,138,123,132,243900,"2021-11-16","INTA"
132,135,126,132,209500,"2021-11-17","INTA"
133,133,126,132,93000,"2021-11-18","INTA"
126,136,126,135,433300,"2021-11-19","INTA"
137,138,128,138,173500,"2021-11-22","INTA"
137,139,131,139,101300,"2021-11-23","INTA"
137,140,132,140,150700,"2021-11-24","INTA"
133,147,132,140,272800,"2021-11-25","INTA"
135,139,134,134,128300,"2021-11-26","INTA"
131,137,125,125,196200,"2021-11-29","INTA"
124,131,124,131,122000,"2021-11-30","INTA"
133,135,128,135,156300,"2021-12-01","INTA"
135,140,132,138,1477600,"2021-12-02","INTA"
140,140,135,135,1094100,"2021-12-03","INTA"
134,136,133,135,321400,"2021-12-06","INTA"
133,135,133,135,44400,"2021-12-07","INTA"
134,134,126,126,195000,"2021-12-08","INTA"
126,128,118,118,229800,"2021-12-09","INTA"
118,120,110,110,254100,"2021-12-10","INTA"
110,111,104,105,291500,"2021-12-13","INTA"
103,107,98,99,303100,"2021-12-14","INTA"
99,101,93,93,321300,"2021-12-15","INTA"
93,93,90,91,27400,"2021-12-16","INTA"
89,91,87,87,54800,"2021-12-17","INTA"
89,89,83,84,251600,"2021-12-20","INTA"
86,87,81,81,201700,"2021-12-21","INTA"
82,89,78,79,750200,"2021-12-22","INTA"
79,82,75,76,727100,"2021-12-23","INTA"
76,79,73,73,618300,"2021-12-24","INTA"
73,75,68,68,1112000,"2021-12-27","INTA"
68,74,68,74,1838500,"2021-12-28","INTA"
75,81,69,69,3861900,"2021-12-29","INTA"
70,72,67,68,1086400,"2021-12-30","INTA"
68,74,64,64,772200,"2022-01-03","INTA"
65,69,64,69,231200,"2022-01-04","INTA"
70,74,67,69,380300,"2022-01-05","INTA"
70,72,69,70,173700,"2022-01-06","INTA"
70,73,66,68,528900,"2022-01-07","INTA"
69,72,65,72,297400,"2022-01-10","INTA"
72,73,68,68,51500,"2022-01-11","INTA"
68,70,68,68,54600,"2022-01-12","INTA"
70,70,64,64,466900,"2022-01-13","INTA"
66,67,60,64,313700,"2022-01-14","INTA"
64,66,62,63,132300,"2022-01-17","INTA"
62,65,62,65,89200,"2022-01-18","INTA"
64,66,63,66,93300,"2022-01-19","INTA"
66,66,65,65,31100,"2022-01-20","INTA"
64,67,61,62,342200,"2022-01-21","INTA"
62,64,58,58,705600,"2022-01-24","INTA"
58,61,58,60,209800,"2022-01-25","INTA"
61,62,60,61,23800,"2022-01-26","INTA"
62,62,60,60,10000,"2022-01-27","INTA"
62,62,60,61,32100,"2022-01-28","INTA"
61,63,61,61,85100,"2022-01-31","INTA"
61,62,60,61,152800,"2022-02-02","INTA"
61,62,60,61,13600,"2022-02-03","INTA"
60,61,59,61,122200,"2022-02-04","INTA"
61,61,59,60,199700,"2022-02-07","INTA"
62,62,60,61,115600,"2022-02-08","INTA"
62,63,58,58,928200,"2022-02-09","INTA"
59,60,58,58,473800,"2022-02-10","INTA"
59,63,58,62,458600,"2022-02-11","INTA"
62,62,58,58,265700,"2022-02-14","INTA"
59,63,57,58,1184700,"2022-02-15","INTA"
58,59,58,58,132600,"2022-02-16","INTA"
58,60,58,59,135800,"2022-02-17","INTA"
59,60,58,60,434800,"2022-02-18","INTA"
60,62,58,58,1493800,"2022-02-21","INTA"
59,60,58,59,401700,"2022-02-22","INTA"
60,62,59,59,423300,"2022-02-23","INTA"
60,60,58,60,116500,"2022-02-24","INTA"
58,59,58,59,133100,"2022-02-25","INTA"
58,60,58,60,112300,"2022-03-01","INTA"
59,60,58,60,105100,"2022-03-02","INTA"
60,60,58,58,241800,"2022-03-04","INTA"
58,60,57,58,157100,"2022-03-07","INTA"
58,59,58,58,135500,"2022-03-08","INTA"
58,61,58,59,42700,"2022-03-09","INTA"
59,60,58,59,29800,"2022-03-10","INTA"
58,59,58,59,20300,"2022-03-11","INTA"
59,63,58,59,2473800,"2022-03-14","INTA"
59,62,58,60,29255500,"2022-03-15","INTA"
60,66,60,66,42239500,"2022-03-16","INTA"
66,72,66,72,15871900,"2022-03-17","INTA"
74,78,69,69,19694700,"2022-03-18","INTA"
69,73,65,65,29364100,"2022-03-21","INTA"
65,65,61,64,17906000,"2022-03-22","INTA"
65,68,60,61,30771800,"2022-03-23","INTA"
62,67,61,64,28893900,"2022-03-24","INTA"
63,67,61,64,30174600,"2022-03-25","INTA"
64,66,61,66,53741900,"2022-03-28","INTA"
66,71,64,65,49104800,"2022-03-29","INTA"
66,69,65,69,35444500,"2022-03-30","INTA"
69,75,68,73,48047800,"2022-03-31","INTA"
73,80,73,80,48941700,"2022-04-01","INTA"
81,88,75,80,38533100,"2022-04-04","INTA"
81,81,75,78,37843800,"2022-04-05","INTA"
77,79,75,77,34608500,"2022-04-06","INTA"
77,79,75,75,36080700,"2022-04-07","INTA"
76,76,74,74,29573700,"2022-04-08","INTA"
75,75,69,70,31959300,"2022-04-11","INTA"
70,70,66,67,22709900,"2022-04-12","INTA"
67,68,63,63,26282800,"2022-04-13","INTA"
63,69,62,67,27428400,"2022-04-14","INTA"
68,70,66,70,13666300,"2022-04-18","INTA"
70,76,70,75,16740400,"2022-04-19","INTA"
74,76,73,75,7026200,"2022-04-20","INTA"
74,77,74,76,4876600,"2022-04-21","INTA"
77,77,71,71,103586700,"2022-04-22","INTA"
72,73,67,71,1515100,"2022-04-25","INTA"
72,72,67,67,1385000,"2022-04-26","INTA"
68,68,64,66,690100,"2022-04-27","INTA"
66,71,66,70,1089900,"2022-04-28","INTA"
71,72,68,68,314800,"2022-05-09","INTA"
68,68,66,68,134400,"2022-05-10","INTA"
68,68,66,68,91500,"2022-05-11","INTA"
67,67,64,64,654400,"2022-05-12","INTA"
65,65,60,61,623900,"2022-05-13","INTA"
61,63,57,57,544800,"2022-05-17","INTA"
58,60,58,59,260100,"2022-05-18","INTA"
59,61,58,60,328500,"2022-05-19","INTA"
60,61,58,60,99100,"2022-05-20","INTA"
61,61,58,58,132900,"2022-05-23","INTA"
60,60,56,56,756900,"2022-05-24","INTA"
57,58,56,58,87400,"2022-05-25","INTA"
59,63,59,63,1281600,"2022-05-27","INTA"
66,69,66,69,753800,"2022-05-30","INTA"
75,75,69,71,3069800,"2022-05-31","INTA"
72,73,70,73,570800,"2022-06-02","INTA"
73,75,73,74,470100,"2022-06-03","INTA"
74,74,74,74,0,"2022-06-06","INTA"
74,74,74,74,0,"2022-06-07","INTA"
74,74,74,74,0,"2022-06-08","INTA"
74,74,74,74,0,"2022-06-09","INTA"
74,74,74,74,0,"2022-06-10","INTA"
74,74,74,74,0,"2022-06-13","INTA"
74,74,74,74,0,"2022-06-14","INTA"
74,74,74,74,0,"2022-06-15","INTA"
74,74,74,74,0,"2022-06-16","INTA"
74,74,74,74,0,"2022-06-17","INTA"
74,74,74,74,0,"2022-06-20","INTA"
74,74,74,74,0,"2022-06-21","INTA"
74,74,74,74,0,"2022-06-22","INTA"
74,74,74,74,0,"2022-06-23","INTA"
74,74,74,74,0,"2022-06-24","INTA"
74,74,74,74,0,"2022-06-27","INTA"
74,74,74,74,0,"2022-06-28","INTA"
74,74,74,74,0,"2022-06-29","INTA"
74,74,74,74,0,"2022-06-30","INTA"
74,74,74,74,0,"2022-07-01","INTA"
74,74,74,74,0,"2022-07-04","INTA"
74,74,74,74,0,"2022-07-05","INTA"
74,74,74,74,0,"2022-07-06","INTA"
74,74,74,74,0,"2022-07-07","INTA"
74,74,74,74,0,"2022-07-08","INTA"
74,74,74,74,0,"2022-07-11","INTA"
74,74,74,74,0,"2022-07-12","INTA"
74,74,74,74,0,"2022-07-13","INTA"
74,74,74,74,0,"2022-07-14","INTA"
74,74,74,74,0,"2022-07-15","INTA"
74,74,74,74,0,"2022-07-18","INTA"
74,74,74,74,0,"2022-07-19","INTA"
74,74,74,74,0,"2022-07-20","INTA"
74,74,74,74,0,"2022-07-21","INTA"
74,74,74,74,0,"2022-07-22","INTA"
74,74,74,74,0,"2022-07-25","INTA"
74,74,74,74,0,"2022-07-26","INTA"
74,74,74,74,0,"2022-07-27","INTA"
74,74,74,74,0,"2022-07-28","INTA"
74,74,74,74,0,"2022-07-29","INTA"
74,74,74,74,0,"2022-08-01","INTA"
74,74,74,74,0,"2022-08-02","INTA"
74,74,74,74,0,"2022-08-03","INTA"
74,74,74,74,0,"2022-08-04","INTA"
74,74,74,74,0,"2022-08-05","INTA"
74,74,74,74,0,"2022-08-08","INTA"
74,74,74,74,0,"2022-08-09","INTA"
74,74,74,74,0,"2022-08-10","INTA"
74,74,74,74,0,"2022-08-11","INTA"
74,74,74,74,0,"2022-08-12","INTA"
74,74,74,74,0,"2022-08-15","INTA"
74,74,74,74,0,"2022-08-16","INTA"
74,74,74,74,0,"2022-08-18","INTA"
74,74,74,74,0,"2022-08-19","INTA"
74,74,74,74,0,"2022-08-22","INTA"
74,74,74,74,0,"2022-08-23","INTA"
74,74,74,74,0,"2022-08-24","INTA"
74,74,74,74,0,"2022-08-25","INTA"
74,74,74,74,0,"2022-08-26","INTA"
74,74,74,74,0,"2022-08-29","INTA"
74,74,74,74,0,"2022-08-30","INTA"
74,74,74,74,0,"2022-08-31","INTA"
74,74,74,74,0,"2022-09-01","INTA"
74,74,74,74,0,"2022-09-02","INTA"
74,74,74,74,0,"2022-09-05","INTA"
74,74,74,74,0,"2022-09-06","INTA"
74,74,74,74,0,"2022-09-07","INTA"
74,74,74,74,0,"2022-09-08","INTA"
74,74,74,74,0,"2022-09-09","INTA"
74,74,74,74,0,"2022-09-12","INTA"
74,74,74,74,0,"2022-09-13","INTA"
74,74,74,74,0,"2022-09-14","INTA"
74,74,74,74,0,"2022-09-15","INTA"
74,74,74,74,0,"2022-09-16","INTA"
74,74,74,74,0,"2022-09-19","INTA"
74,74,74,74,0,"2022-09-20","INTA"
74,74,74,74,0,"2022-09-21","INTA"
74,74,74,74,0,"2022-09-22","INTA"
74,74,74,74,0,"2022-09-23","INTA"
74,74,74,74,0,"2022-09-26","INTA"
74,74,74,74,0,"2022-09-27","INTA"
74,74,74,74,0,"2022-09-28","INTA"
74,74,74,74,0,"2022-09-29","INTA"
74,74,74,74,0,"2022-09-30","INTA"
74,74,74,74,0,"2022-10-03","INTA"
74,74,74,74,0,"2022-10-04","INTA"
74,74,74,74,0,"2022-10-05","INTA"
74,74,74,74,0,"2022-10-06","INTA"
74,74,74,74,0,"2022-10-07","INTA"
74,74,74,74,0,"2022-10-10","INTA"
74,74,74,74,0,"2022-10-11","INTA"
74,74,74,74,0,"2022-10-12","INTA"
74,74,74,74,0,"2022-10-13","INTA"
74,74,74,74,0,"2022-10-14","INTA"
74,74,74,74,0,"2022-10-17","INTA"
74,74,74,74,0,"2022-10-18","INTA"
74,74,74,74,0,"2022-10-19","INTA"
74,74,74,74,0,"2022-10-20","INTA"
74,74,74,74,0,"2022-10-21","INTA"
74,74,74,74,0,"2022-10-24","INTA"
74,74,74,74,0,"2022-10-25","INTA"
74,74,74,74,0,"2022-10-26","INTA"
74,74,74,74,0,"2022-10-27","INTA"
74,74,74,74,0,"2022-10-28","INTA"
74,74,74,74,0,"2022-10-31","INTA"
74,74,74,74,0,"2022-11-01","INTA"
74,74,74,74,0,"2022-11-02","INTA"
74,74,74,74,0,"2022-11-03","INTA"
74,74,74,74,0,"2022-11-04","INTA"
74,74,74,74,0,"2022-11-07","INTA"
74,74,74,74,0,"2022-11-08","INTA"
74,74,74,74,0,"2022-11-09","INTA"
74,74,74,74,0,"2022-11-10","INTA"
74,74,74,74,0,"2022-11-11","INTA"
74,74,74,74,0,"2022-11-14","INTA"
74,74,74,74,0,"2022-11-15","INTA"
74,74,74,74,0,"2022-11-16","INTA"
74,74,74,74,0,"2022-11-17","INTA"
74,74,74,74,0,"2022-11-18","INTA"
74,74,74,74,0,"2022-11-21","INTA"
74,74,74,74,0,"2022-11-22","INTA"
74,74,74,74,0,"2022-11-23","INTA"
74,74,74,74,0,"2022-11-24","INTA"
74,74,74,74,0,"2022-11-25","INTA"
74,74,74,74,0,"2022-11-28","INTA"
74,74,74,74,0,"2022-11-29","INTA"
74,74,74,74,0,"2022-11-30","INTA"
74,74,74,74,0,"2022-12-01","INTA"
74,74,74,74,0,"2022-12-02","INTA"
74,74,74,74,0,"2022-12-05","INTA"
74,74,74,74,0,"2022-12-06","INTA"
74,74,74,74,0,"2022-12-07","INTA"
74,74,74,74,0,"2022-12-08","INTA"
74,74,74,74,0,"2022-12-09","INTA"
74,74,74,74,0,"2022-12-12","INTA"
74,74,74,74,0,"2022-12-13","INTA"
74,74,74,74,0,"2022-12-14","INTA"
74,74,74,74,0,"2022-12-15","INTA"
74,74,74,74,0,"2022-12-16","INTA"
74,74,74,74,0,"2022-12-19","INTA"
74,74,74,74,0,"2022-12-20","INTA"
74,74,74,74,0,"2022-12-21","INTA"
74,74,74,74,0,"2022-12-22","INTA"
74,74,74,74,0,"2022-12-23","INTA"
74,74,74,74,0,"2022-12-26","INTA"
74,74,74,74,0,"2022-12-27","INTA"
74,74,74,74,0,"2022-12-28","INTA"
74,74,74,74,0,"2022-12-29","INTA"
74,74,74,74,0,"2022-12-30","INTA"
74,74,74,74,0,"2023-01-02","INTA"
74,74,74,74,0,"2023-01-03","INTA"
74,74,74,74,0,"2023-01-04","INTA"
74,74,74,74,0,"2023-01-05","INTA"
74,74,74,74,0,"2023-01-06","INTA"
74,74,74,74,0,"2023-01-09","INTA"
74,74,74,74,0,"2023-01-10","INTA"
74,74,74,74,0,"2023-01-11","INTA"
74,74,74,74,0,"2023-01-12","INTA"
74,74,74,74,0,"2023-01-13","INTA"
74,74,74,74,0,"2023-01-16","INTA"
74,74,74,74,0,"2023-01-17","INTA"
74,74,74,74,0,"2023-01-18","INTA"
74,74,74,74,0,"2023-01-19","INTA"
74,74,74,74,0,"2023-01-20","INTA"
74,74,74,74,0,"2023-01-24","INTA"
74,74,74,74,0,"2023-01-25","INTA"
74,74,74,74,0,"2023-01-26","INTA"
74,74,74,74,0,"2023-01-27","INTA"
74,74,74,74,0,"2023-01-30","INTA"
74,74,74,74,0,"2023-01-31","INTA"
74,74,74,74,0,"2023-02-01","INTA"
74,74,74,74,0,"2023-02-02","INTA"
74,74,74,74,0,"2023-02-03","INTA"
74,74,74,74,0,"2023-02-06","INTA"
74,74,74,74,0,"2023-02-07","INTA"
74,74,74,74,0,"2023-02-08","INTA"
74,74,74,74,0,"2023-02-09","INTA"
74,74,74,74,0,"2023-02-10","INTA"
74,74,74,74,0,"2023-02-13","INTA"
74,74,74,74,0,"2023-02-14","INTA"
74,74,74,74,0,"2023-02-15","INTA"
74,74,74,74,0,"2023-02-16","INTA"
74,74,74,74,0,"2023-02-17","INTA"
74,74,74,74,0,"2023-02-20","INTA"
74,74,74,74,0,"2023-02-21","INTA"
74,74,74,74,0,"2023-02-22","INTA"
74,74,74,74,0,"2023-02-23","INTA"
74,74,74,74,0,"2023-02-24","INTA"
74,74,74,74,0,"2023-02-27","INTA"
74,74,74,74,0,"2023-02-28","INTA"
74,74,74,74,0,"2023-03-01","INTA"
74,74,74,74,0,"2023-03-02","INTA"
74,74,74,74,0,"2023-03-03","INTA"
74,74,74,74,0,"2023-03-06","INTA"
74,74,74,74,0,"2023-03-07","INTA"
74,74,74,74,0,"2023-03-08","INTA"
74,74,74,74,0,"2023-03-09","INTA"
74,74,74,74,0,"2023-03-10","INTA"
74,74,74,74,0,"2023-03-13","INTA"
74,74,74,74,0,"2023-03-14","INTA"
74,74,74,74,0,"2023-03-15","INTA"
74,74,74,74,0,"2023-03-16","INTA"
74,74,74,74,0,"2023-03-17","INTA"
74,74,74,74,0,"2023-03-20","INTA"
74,74,74,74,0,"2023-03-21","INTA"
74,74,74,74,0,"2023-03-24","INTA"
74,74,74,74,0,"2023-03-27","INTA"
74,74,74,74,0,"2023-03-28","INTA"
74,74,74,74,0,"2023-03-29","INTA"
74,74,74,74,0,"2023-03-30","INTA"
74,74,74,74,0,"2023-03-31","INTA"
74,74,74,74,0,"2023-04-03","INTA"
74,74,74,74,0,"2023-04-04","INTA"
70,70,69,69,10800,"2023-04-05","INTA"
65,65,65,65,10700,"2023-04-06","INTA"
61,61,61,61,25400,"2023-04-10","INTA"
57,57,57,57,27300,"2023-04-11","INTA"
54,54,54,54,52300,"2023-04-12","INTA"
51,51,51,51,165400,"2023-04-13","INTA"
50,50,50,50,339700,"2023-04-14","INTA"
50,55,50,51,927200,"2023-04-17","INTA"
51,55,50,50,762200,"2023-04-18","INTA"
50,50,50,50,13300,"2023-04-26","INTA"
50,54,50,50,526800,"2023-04-27","INTA"
50,51,50,50,112600,"2023-04-28","INTA"
51,54,50,52,904400,"2023-05-02","INTA"
52,54,50,50,716900,"2023-05-03","INTA"
50,50,50,50,33600,"2023-05-04","INTA"
50,50,50,50,2200,"2023-05-05","INTA"
50,50,50,50,57000,"2023-05-08","INTA"
50,50,50,50,2100,"2023-05-09","INTA"
50,50,50,50,19000,"2023-05-10","INTA"
50,50,50,50,10500,"2023-05-11","INTA"
50,50,50,50,3900,"2023-05-12","INTA"
50,50,50,50,260000,"2023-05-15","INTA"
50,50,50,50,42000,"2023-05-16","INTA"
50,50,50,50,157600,"2023-05-17","INTA"
50,50,50,50,100500,"2023-05-19","INTA"
50,50,50,50,301900,"2023-05-22","INTA"
50,50,50,50,10700,"2023-05-23","INTA"
50,50,50,50,1400,"2023-05-24","INTA"
50,50,50,50,300,"2023-05-25","INTA"
50,50,50,50,600,"2023-05-26","INTA"
50,50,50,50,101000,"2023-05-29","INTA"
50,50,50,50,700,"2023-05-30","INTA"
50,50,50,50,300,"2023-05-31","INTA"
50,51,50,50,620100,"2023-06-05","INTA"
50,50,50,50,1200,"2023-06-06","INTA"
50,50,50,50,2300,"2023-06-07","INTA"
50,50,50,50,1100,"2023-06-08","INTA"
50,50,50,50,22200,"2023-06-09","INTA"
50,50,50,50,1500,"2023-06-12","INTA"
50,50,50,50,1700,"2023-06-13","INTA"
50,50,50,50,102200,"2023-06-14","INTA"
50,50,50,50,800,"2023-06-15","INTA"
50,50,50,50,6200,"2023-06-16","INTA"
50,50,50,50,1200,"2023-06-19","INTA"
50,50,50,50,0,"2023-06-20","INTA"
50,50,50,50,10000,"2023-06-21","INTA"
50,50,50,50,1200,"2023-06-22","INTA"
50,50,50,50,2100,"2023-06-23","INTA"
50,50,50,50,500,"2023-06-26","INTA"
50,50,50,50,105300,"2023-06-27","INTA"
50,50,50,50,27700,"2023-07-03","INTA"
50,50,50,50,100,"2023-07-04","INTA"
50,50,50,50,200,"2023-07-05","INTA"
50,50,50,50,83300,"2023-07-06","INTA"
50,50,50,50,2300,"2023-07-07","INTA"
50,50,50,50,4400,"2023-07-10","INTA"
50,50,50,50,10000,"2023-07-11","INTA"
50,50,50,50,206500,"2023-07-12","INTA"
50,50,50,50,0,"2023-07-13","INTA"
50,50,50,50,1000,"2023-07-14","INTA"
50,50,50,50,51500,"2023-07-17","INTA"
50,50,50,50,2100,"2023-07-18","INTA"
50,50,50,50,400,"2023-07-20","INTA"
50,50,50,50,3400,"2023-07-21","INTA"
50,50,50,50,3800,"2023-07-24","INTA"
50,50,50,50,2600,"2023-07-25","INTA"
50,50,50,50,3800,"2023-07-26","INTA"
50,50,50,50,2300,"2023-07-27","INTA"
50,50,50,50,3400,"2023-07-28","INTA"
50,50,50,50,100,"2023-07-31","INTA"
50,50,50,50,0,"2023-08-01","INTA"
50,50,50,50,200,"2023-08-02","INTA"
50,50,50,50,0,"2023-08-03","INTA"
50,50,50,50,200,"2023-08-04","INTA"
50,50,50,50,6100,"2023-08-07","INTA"
50,50,50,50,400,"2023-08-08","INTA"
50,50,50,50,200,"2023-08-09","INTA"
50,50,50,50,0,"2023-08-10","INTA"
50,50,50,50,0,"2023-08-11","INTA"
50,50,50,50,100,"2023-08-14","INTA"
50,50,50,50,1200,"2023-08-15","INTA"
50,50,50,50,5200,"2023-08-16","INTA"
50,50,50,50,0,"2023-08-18","INTA"
50,50,50,50,0,"2023-08-21","INTA"
50,50,50,50,200,"2023-08-22","INTA"
50,50,50,50,100,"2023-08-23","INTA"
50,50,50,50,600,"2023-08-24","INTA"
50,50,50,50,0,"2023-08-25","INTA"
50,50,50,50,100,"2023-08-28","INTA"
50,50,50,50,2700,"2023-08-29","INTA"
50,50,50,50,12200,"2023-08-30","INTA"
50,50,50,50,0,"2023-08-31","INTA"
50,50,50,50,15000,"2023-09-01","INTA"
50,50,50,50,200,"2023-09-04","INTA"
50,50,50,50,700,"2023-09-05","INTA"
50,50,50,50,0,"2023-09-06","INTA"
50,50,50,50,1800,"2023-09-07","INTA"
50,50,50,50,0,"2023-09-08","INTA"
50,50,50,50,0,"2023-09-11","INTA"
50,55,50,54,1184200,"2023-09-12","INTA"
54,54,50,50,709200,"2023-09-13","INTA"
50,50,50,50,127300,"2023-09-14","INTA"
50,50,50,50,1600,"2023-09-15","INTA"
50,50,50,50,51200,"2023-09-18","INTA"
50,50,50,50,1000,"2023-09-19","INTA"
50,50,50,50,100,"2023-09-20","INTA"
50,50,50,50,0,"2023-09-21","INTA"
50,50,50,50,800,"2023-09-22","INTA"
50,50,50,50,700,"2023-09-25","INTA"
50,50,50,50,200,"2023-09-26","INTA"
50,50,50,50,0,"2023-09-27","INTA"
50,50,50,50,1100,"2023-09-29","INTA"
50,50,50,50,100,"2023-10-02","INTA"
50,50,50,50,100,"2023-10-03","INTA"
50,50,50,50,200,"2023-10-04","INTA"
50,50,50,50,900,"2023-10-05","INTA"
50,50,50,50,0,"2023-10-06","INTA"
50,50,50,50,0,"2023-10-09","INTA"
50,50,50,50,11000,"2023-10-10","INTA"
50,50,50,50,1000,"2023-10-11","INTA"
50,50,50,50,1000,"2023-10-12","INTA"
50,50,50,50,1100,"2023-10-13","INTA"
50,50,50,50,51700,"2023-10-16","INTA"
50,50,50,50,100,"2023-10-17","INTA"
50,50,50,50,0,"2023-10-18","INTA"
50,50,50,50,0,"2023-10-19","INTA"
50,50,50,50,0,"2023-10-20","INTA"
50,50,50,50,2600,"2023-10-23","INTA"
50,50,50,50,0,"2023-10-24","INTA"
50,50,50,50,0,"2023-10-25","INTA"
50,50,50,50,0,"2023-10-26","INTA"
50,50,50,50,100,"2023-10-27","INTA"
50,50,50,50,200,"2023-10-30","INTA"
50,50,50,50,5200,"2023-10-31","INTA"
50,50,50,50,600,"2023-11-01","INTA"
50,50,50,50,500,"2023-11-02","INTA"
50,50,50,50,100,"2023-11-03","INTA"
50,50,50,50,0,"2023-11-06","INTA"
50,50,50,50,0,"2023-11-07","INTA"
50,50,50,50,0,"2023-11-08","INTA"
50,50,50,50,5600,"2023-11-09","INTA"
50,50,50,50,5000,"2023-11-10","INTA"
50,50,50,50,2000,"2023-11-13","INTA"
50,50,50,50,0,"2023-11-14","INTA"
50,50,50,50,0,"2023-11-15","INTA"
50,50,50,50,0,"2023-11-16","INTA"
50,50,50,50,4500,"2023-11-17","INTA"
50,50,50,50,400,"2023-11-20","INTA"
50,50,50,50,0,"2023-11-21","INTA"
50,50,50,50,1200,"2023-11-22","INTA"
50,50,50,50,0,"2023-11-23","INTA"
50,50,50,50,0,"2023-11-24","INTA"
50,50,50,50,0,"2023-11-27","INTA"
50,50,50,50,0,"2023-11-28","INTA"
50,50,50,50,2000,"2023-11-29","INTA"
50,50,50,50,0,"2023-11-30","INTA"
50,50,50,50,100,"2023-12-01","INTA"
50,50,50,50,0,"2023-12-04","INTA"
50,50,50,50,0,"2023-12-05","INTA"
50,50,50,50,0,"2023-12-06","INTA"
50,50,50,50,0,"2023-12-07","INTA"
50,50,50,50,1000,"2023-12-08","INTA"
50,50,50,50,0,"2023-12-11","INTA"
50,50,50,50,0,"2023-12-12","INTA"
50,50,50,50,700,"2023-12-13","INTA"
50,50,50,50,0,"2023-12-14","INTA"
50,50,50,50,0,"2023-12-15","INTA"
50,50,50,50,0,"2023-12-18","INTA"
50,50,50,50,100,"2023-12-19","INTA"
50,50,50,50,0,"2023-12-20","INTA"
50,50,50,50,100,"2023-12-21","INTA"
50,50,50,50,0,"2023-12-22","INTA"
50,50,50,50,50000,"2023-12-27","INTA"
50,50,50,50,100,"2023-12-28","INTA"
50,50,50,50,0,"2023-12-29","INTA"
50,50,50,50,113200,"2024-01-02","INTA"
50,50,50,50,24900,"2024-01-03","INTA"
50,50,50,50,2200,"2024-01-04","INTA"
50,50,50,50,124200,"2024-01-05","INTA"
50,50,50,50,200,"2024-01-08","INTA"
50,50,50,50,1000,"2024-01-09","INTA"
50,50,50,50,0,"2024-01-10","INTA"
50,50,50,50,0,"2024-01-11","INTA"
50,50,50,50,0,"2024-01-12","INTA"
50,50,50,50,0,"2024-01-15","INTA"
50,50,50,50,0,"2024-01-16","INTA"
50,50,50,50,0,"2024-01-17","INTA"
50,50,50,50,100,"2024-01-18","INTA"
50,50,50,50,0,"2024-01-19","INTA"
50,50,50,50,0,"2024-01-22","INTA"
50,50,50,50,0,"2024-01-23","INTA"
50,50,50,50,0,"2024-01-24","INTA"
50,50,50,50,0,"2024-01-25","INTA"
50,50,50,50,0,"2024-01-26","INTA"
50,50,50,50,0,"2024-01-29","INTA"
50,50,50,50,100,"2024-01-30","INTA"
50,50,50,50,0,"2024-01-31","INTA"
50,50,50,50,0,"2024-02-01","INTA"
50,50,50,50,0,"2024-02-02","INTA"
50,50,50,50,1000,"2024-02-05","INTA"
50,50,50,50,200,"2024-02-06","INTA"
50,50,50,50,0,"2024-02-07","INTA"
50,50,50,50,0,"2024-02-12","INTA"
50,50,50,50,0,"2024-02-13","INTA"
50,50,50,50,2000,"2024-02-15","INTA"
50,50,50,50,0,"2024-02-16","INTA"
50,50,50,50,200,"2024-02-19","INTA"
50,50,50,50,0,"2024-02-20","INTA"
50,50,50,50,0,"2024-02-21","INTA"
50,50,50,50,5000,"2024-02-22","INTA"
50,50,50,50,0,"2024-02-23","INTA"
50,50,50,50,0,"2024-02-26","INTA"
50,50,50,50,0,"2024-02-27","INTA"
50,50,50,50,0,"2024-02-28","INTA"
50,50,50,50,2000,"2024-02-29","INTA"
50,50,50,50,0,"2024-03-01","INTA"
50,50,50,50,500,"2024-03-04","INTA"
50,50,50,50,0,"2024-03-05","INTA"
50,50,50,50,0,"2024-03-06","INTA"
50,50,50,50,0,"2024-03-07","INTA"
50,50,50,50,0,"2024-03-08","INTA"
50,50,50,50,0,"2024-03-13","INTA"
50,50,50,50,0,"2024-03-14","INTA"
50,50,50,50,0,"2024-03-15","INTA"
50,50,50,50,0,"2024-03-18","INTA"
50,50,50,50,0,"2024-03-19","INTA"
50,50,50,50,200,"2024-03-20","INTA"
50,50,50,50,10000,"2024-03-21","INTA"
50,50,50,50,800,"2024-03-22","INTA"
50,50,50,50,0,"2024-03-25","INTA"
45,45,45,45,1000,"2024-03-26","INTA"
41,41,41,41,1000,"2024-03-27","INTA"
37,37,37,37,1000,"2024-03-28","INTA"
34,34,34,34,38300,"2024-04-01","INTA"
31,31,31,31,61100,"2024-04-02","INTA"
28,28,28,28,81000,"2024-04-03","INTA"
26,26,26,26,13000,"2024-04-04","INTA"
24,24,24,24,44200,"2024-04-05","INTA"
22,22,22,22,111800,"2024-04-16","INTA"
20,20,20,20,2200,"2024-04-17","INTA"
18,18,18,18,15500,"2024-04-18","INTA"
17,17,17,17,1400,"2024-04-19","INTA"
16,16,16,16,24000,"2024-04-22","INTA"
15,15,15,15,1e+05,"2024-04-23","INTA"
14,14,14,14,345100,"2024-04-24","INTA"
13,13,13,13,297000,"2024-04-25","INTA"
12,12,12,12,2518500,"2024-04-26","INTA"
11,11,11,11,489200,"2024-04-29","INTA"
10,10,10,10,952600,"2024-04-30","INTA"
10,10,9,9,902900,"2024-05-02","INTA"
8,9,8,9,1756300,"2024-05-03","INTA"
9,10,9,10,758200,"2024-05-06","INTA"
10,10,10,10,1451700,"2024-05-07","INTA"
10,10,10,10,712800,"2024-05-08","INTA"
9,9,9,9,622100,"2024-05-13","INTA"
9,9,9,9,52800,"2024-05-14","INTA"
9,9,9,9,25500,"2024-05-15","INTA"
9,9,9,9,596700,"2024-05-16","INTA"
9,9,9,9,500,"2024-05-17","INTA"
9,9,9,9,35000,"2024-05-20","INTA"
9,9,9,9,10300,"2024-05-21","INTA"
9,9,9,9,900,"2024-05-22","INTA"
9,9,9,9,21600,"2024-05-27","INTA"
9,9,9,9,144300,"2024-05-28","INTA"
9,9,9,9,132800,"2024-05-29","INTA"
9,9,9,9,536300,"2024-05-30","INTA"
9,9,8,8,101200,"2024-05-31","INTA"
8,8,8,8,678600,"2024-06-03","INTA"
8,8,8,8,167800,"2024-06-04","INTA"
8,8,7,8,110600,"2024-06-05","INTA"
8,8,8,8,43300,"2024-06-06","INTA"
8,8,8,8,0,"2024-06-07","INTA"
8,8,8,8,115900,"2024-06-10","INTA"
8,9,8,9,1261700,"2024-06-11","INTA"
10,10,10,10,951200,"2024-06-12","INTA"
10,10,10,10,94700,"2024-06-13","INTA"
10,10,10,10,255000,"2024-06-14","INTA"
9,9,9,9,490800,"2024-06-19","INTA"
9,9,9,9,91900,"2024-06-20","INTA"
9,9,9,9,537000,"2024-06-21","INTA"
9,9,9,9,16800,"2024-06-24","INTA"
9,9,9,9,0,"2024-06-25","INTA"
9,9,9,9,6100,"2024-06-26","INTA"
10,10,10,10,2853400,"2024-06-27","INTA"
10,10,10,10,1061500,"2024-06-28","INTA"
9,9,9,9,2400,"2024-07-01","INTA"
9,9,9,9,33000,"2024-07-02","INTA"
8,8,8,8,2295000,"2024-07-03","INTA"
8,8,8,8,60700,"2024-07-04","INTA"
8,8,8,8,18200,"2024-07-05","INTA"
8,9,8,9,82900,"2024-07-08","INTA"
9,9,9,9,267400,"2024-07-09","INTA"
9,9,9,9,69400,"2024-07-10","INTA"
9,9,9,9,246700,"2024-07-11","INTA"
8,8,8,8,368600,"2024-07-12","INTA"
7,7,7,7,2269800,"2024-07-15","INTA"
6,6,6,6,7739700,"2024-07-16","INTA"
5,5,5,5,9758100,"2024-07-17","INTA"
4,4,4,4,19437000,"2024-07-18","INTA"
4,4,4,4,19162900,"2024-07-19","INTA"
4,5,4,5,5755400,"2024-07-22","INTA"
6,6,6,6,724500,"2024-07-23","INTA"
7,7,7,7,1009400,"2024-07-24","INTA"
8,8,7,7,2734500,"2024-07-25","INTA"
7,7,7,7,3364700,"2024-07-26","INTA"
7,8,7,8,4016500,"2024-07-29","INTA"
9,9,7,7,5634000,"2024-07-30","INTA"
6,6,6,6,14666500,"2024-07-31","INTA"
7,7,7,7,4231200,"2024-08-01","INTA"
8,8,8,8,2325800,"2024-08-02","INTA"
9,9,9,9,5080700,"2024-08-05","INTA"
9,9,9,9,7444200,"2024-08-06","INTA"
9,9,9,9,162400,"2024-08-07","INTA"
8,8,8,8,4517000,"2024-08-08","INTA"
8,8,8,8,3529700,"2024-08-09","INTA"
8,8,8,8,2585100,"2024-08-12","INTA"
8,8,7,8,574200,"2024-08-13","INTA"
7,8,7,7,7617400,"2024-08-14","INTA"
7,8,7,7,4017300,"2024-08-15","INTA"
7,7,7,7,7043200,"2024-08-16","INTA"
8,8,8,8,2103900,"2024-08-19","INTA"
9,9,9,9,2584800,"2024-08-20","INTA"
10,10,10,10,139700,"2024-08-21","INTA"
11,11,11,11,1544600,"2024-08-22","INTA"
12,12,12,12,220300,"2024-08-23","INTA"
13,13,13,13,160400,"2024-08-26","INTA"
14,14,14,14,77500,"2024-08-27","INTA"
15,15,15,15,136800,"2024-08-28","INTA"
16,16,16,16,1233100,"2024-08-29","INTA"
17,17,17,17,1066900,"2024-08-30","INTA"
18,18,18,18,1783500,"2024-09-02","INTA"
19,19,19,19,1106800,"2024-09-03","INTA"
20,20,20,20,4607500,"2024-09-04","INTA"
21,22,21,22,4032500,"2024-09-05","INTA"
24,24,24,24,83400,"2024-09-06","INTA"
26,26,26,26,495200,"2024-09-09","INTA"
28,28,28,28,2065700,"2024-09-10","INTA"
30,30,30,30,241000,"2024-09-11","INTA"
33,33,27,27,6958900,"2024-09-12","INTA"
25,25,25,25,10552000,"2024-09-13","INTA"
23,23,23,23,4838300,"2024-09-17","INTA"
21,21,21,21,5799700,"2024-09-18","INTA"
19,23,19,23,20422600,"2024-09-19","INTA"
23,24,23,24,4477400,"2024-09-20","INTA"
26,26,26,26,4736300,"2024-09-23","INTA"
26,26,24,24,1990000,"2024-09-24","INTA"
22,22,22,22,3350400,"2024-09-25","INTA"
20,20,20,20,745800,"2024-09-26","INTA"
18,18,18,18,4606000,"2024-09-27","INTA"
18,19,18,19,1847800,"2024-09-30","INTA"
20,20,20,20,875100,"2024-10-01","INTA"
21,21,20,20,427000,"2024-10-02","INTA"
20,20,20,20,9500,"2024-10-03","INTA"
19,19,18,18,2131400,"2024-10-04","INTA"
18,19,18,19,1609100,"2024-10-07","INTA"
19,19,18,18,2141100,"2024-10-08","INTA"
17,17,17,17,6019500,"2024-10-09","INTA"
16,18,16,18,1624100,"2024-10-10","INTA"
17,17,17,17,717800,"2024-10-11","INTA"
16,16,16,16,6906500,"2024-10-14","INTA"
15,16,15,15,1061900,"2024-10-15","INTA"
16,16,16,16,803700,"2024-10-16","INTA"
16,16,15,16,196900,"2024-10-17","INTA"
16,16,16,16,2538100,"2024-10-18","INTA"
16,16,15,16,272100,"2024-10-21","INTA"
16,16,15,16,4208000,"2024-10-22","INTA"
16,16,15,16,79300,"2024-10-23","INTA"
15,15,15,15,1444800,"2024-10-24","INTA"
14,15,14,15,977000,"2024-10-25","INTA"
15,15,14,14,939000,"2024-10-28","INTA"
14,14,13,13,537900,"2024-10-29","INTA"
13,13,12,12,1432600,"2024-10-30","INTA"
12,13,12,13,637600,"2024-10-31","INTA"
13,13,13,13,156200,"2024-11-01","INTA"