"Open","High","Low","Close","Volume","Date","Emiten"
685,690,675,690,13569000,"2007-01-02","ICBP"
690,700,680,695,58944000,"2007-01-03","ICBP"
695,705,690,690,77329000,"2007-01-04","ICBP"
690,700,685,700,17358000,"2007-01-05","ICBP"
700,710,680,710,55076000,"2007-01-08","ICBP"
715,725,685,705,71784000,"2007-01-09","ICBP"
695,695,675,680,78005000,"2007-01-10","ICBP"
680,685,660,670,61192000,"2007-01-11","ICBP"
675,675,640,660,62934000,"2007-01-12","ICBP"
665,715,665,710,143755000,"2007-01-15","ICBP"
715,715,700,710,21419000,"2007-01-16","ICBP"
710,770,710,770,328170000,"2007-01-17","ICBP"
775,785,760,770,71990000,"2007-01-18","ICBP"
770,795,770,795,72497000,"2007-01-19","ICBP"
795,795,770,775,33471000,"2007-01-22","ICBP"
770,770,760,765,47751000,"2007-01-23","ICBP"
765,800,765,800,82049000,"2007-01-24","ICBP"
800,810,785,785,63121000,"2007-01-25","ICBP"
770,785,765,780,36227000,"2007-01-26","ICBP"
780,865,780,845,225055000,"2007-01-29","ICBP"
855,860,835,845,84277000,"2007-01-30","ICBP"
845,850,830,845,56550000,"2007-01-31","ICBP"
850,880,840,875,82233000,"2007-02-01","ICBP"
875,875,850,855,12013000,"2007-02-02","ICBP"
860,890,855,865,79071000,"2007-02-05","ICBP"
865,880,865,870,21750000,"2007-02-06","ICBP"
880,880,865,875,27783000,"2007-02-07","ICBP"
875,900,870,900,108574000,"2007-02-08","ICBP"
900,905,880,885,27253000,"2007-02-09","ICBP"
870,880,855,860,37274000,"2007-02-12","ICBP"
855,855,835,840,42900000,"2007-02-13","ICBP"
845,860,820,830,64696000,"2007-02-14","ICBP"
840,855,830,840,99905000,"2007-02-15","ICBP"
840,850,835,840,16610000,"2007-02-16","ICBP"
845,860,840,855,16570000,"2007-02-19","ICBP"
855,855,835,840,18633000,"2007-02-20","ICBP"
845,860,845,850,86316000,"2007-02-21","ICBP"
850,855,830,830,48054000,"2007-02-22","ICBP"
825,830,815,815,30358000,"2007-02-23","ICBP"
815,815,785,795,78435000,"2007-02-26","ICBP"
795,810,790,795,76174000,"2007-02-27","ICBP"
750,780,725,780,78239000,"2007-02-28","ICBP"
785,790,775,785,27827000,"2007-03-01","ICBP"
780,785,775,775,8497000,"2007-03-02","ICBP"
770,775,740,745,39143000,"2007-03-05","ICBP"
760,770,755,770,7179000,"2007-03-06","ICBP"
770,770,750,755,27212000,"2007-03-07","ICBP"
765,765,755,760,19790000,"2007-03-08","ICBP"
760,765,740,745,9836000,"2007-03-09","ICBP"
750,760,745,755,24253000,"2007-03-12","ICBP"
755,755,745,750,33779000,"2007-03-13","ICBP"
740,745,735,735,22285000,"2007-03-14","ICBP"
745,745,715,725,48611000,"2007-03-15","ICBP"
725,725,705,710,44055000,"2007-03-16","ICBP"
715,715,690,695,70364000,"2007-03-20","ICBP"
695,700,685,700,74703000,"2007-03-21","ICBP"
710,745,710,745,181269000,"2007-03-22","ICBP"
755,770,745,745,184896000,"2007-03-23","ICBP"
745,755,740,740,28448000,"2007-03-26","ICBP"
740,780,740,770,114781000,"2007-03-27","ICBP"
770,770,755,765,40203000,"2007-03-28","ICBP"
755,775,750,770,45757000,"2007-03-29","ICBP"
770,770,760,760,6768000,"2007-03-30","ICBP"
765,770,760,765,27574000,"2007-04-02","ICBP"
765,790,760,785,69638000,"2007-04-03","ICBP"
790,805,780,780,78507000,"2007-04-04","ICBP"
780,780,765,770,21717000,"2007-04-05","ICBP"
775,785,770,775,22470000,"2007-04-09","ICBP"
780,785,775,780,14435000,"2007-04-10","ICBP"
780,785,775,780,28523000,"2007-04-11","ICBP"
775,805,775,795,116852000,"2007-04-12","ICBP"
800,840,800,835,130779000,"2007-04-13","ICBP"
835,870,835,865,74106000,"2007-04-16","ICBP"
865,870,840,850,28686000,"2007-04-17","ICBP"
855,855,830,835,21698000,"2007-04-18","ICBP"
820,835,810,820,20265000,"2007-04-19","ICBP"
830,840,825,830,8354000,"2007-04-20","ICBP"
840,850,825,830,25190000,"2007-04-23","ICBP"
830,835,810,815,48969000,"2007-04-24","ICBP"
815,840,815,835,90086000,"2007-04-25","ICBP"
840,860,835,850,79730000,"2007-04-26","ICBP"
850,850,840,845,15882000,"2007-04-27","ICBP"
840,845,815,820,38026000,"2007-04-30","ICBP"
815,830,815,820,14552000,"2007-05-01","ICBP"
830,835,815,820,34782000,"2007-05-02","ICBP"
825,830,825,830,23104000,"2007-05-03","ICBP"
820,850,820,840,46132000,"2007-05-04","ICBP"
845,860,840,845,63746000,"2007-05-07","ICBP"
850,860,845,855,46269000,"2007-05-08","ICBP"
855,870,850,860,84140000,"2007-05-09","ICBP"
865,865,840,840,24411000,"2007-05-10","ICBP"
840,850,820,825,55207000,"2007-05-11","ICBP"
825,840,825,830,15886000,"2007-05-14","ICBP"
840,840,820,825,43447000,"2007-05-15","ICBP"
825,845,825,840,19537000,"2007-05-16","ICBP"
845,845,835,840,8243000,"2007-05-21","ICBP"
835,855,835,845,37632000,"2007-05-22","ICBP"
845,850,840,845,30659000,"2007-05-23","ICBP"
845,845,845,845,0,"2007-05-24","ICBP"
845,845,845,845,0,"2007-05-25","ICBP"
895,915,875,890,234058000,"2007-05-28","ICBP"
895,900,870,870,37548000,"2007-05-29","ICBP"
870,870,840,850,45282000,"2007-05-30","ICBP"
860,880,860,865,46168000,"2007-05-31","ICBP"
875,960,875,945,253780000,"2007-06-04","ICBP"
950,960,925,935,59245000,"2007-06-05","ICBP"
930,955,925,940,30764000,"2007-06-06","ICBP"
935,950,925,945,13864000,"2007-06-07","ICBP"
925,930,910,920,17184000,"2007-06-08","ICBP"
925,945,925,940,22675000,"2007-06-11","ICBP"
945,1005,945,995,191433000,"2007-06-12","ICBP"
985,995,985,990,13987000,"2007-06-13","ICBP"
1000,1055,1000,1050,134849000,"2007-06-14","ICBP"
1075,1075,1012.5,1025,25756000,"2007-06-15","ICBP"
1037.5,1050,975,987.5,37276000,"2007-06-18","ICBP"
980,1000,980,995,12149000,"2007-06-19","ICBP"
1000,1035,995,1035,65650000,"2007-06-20","ICBP"
1012.5,1050,1012.5,1025,16720000,"2007-06-21","ICBP"
1025,1025,1000,1025,8633000,"2007-06-22","ICBP"
1012.5,1087.5,1012.5,1087.5,70374000,"2007-06-25","ICBP"
1075,1100,1012.5,1037.5,63927000,"2007-06-26","ICBP"
1037.5,1037.5,987.5,1012.5,28941000,"2007-06-27","ICBP"
1025,1037.5,975,1012.5,25491000,"2007-06-28","ICBP"
1012.5,1025,987.5,1012.5,15731000,"2007-06-29","ICBP"
1012.5,1037.5,1000,1025,49389000,"2007-07-02","ICBP"
1025,1050,1012.5,1050,24760000,"2007-07-03","ICBP"
1050,1062.5,1025,1037.5,26354000,"2007-07-04","ICBP"
1050,1062.5,1037.5,1062.5,39962000,"2007-07-05","ICBP"
1062.5,1112.5,1037.5,1100,67832000,"2007-07-06","ICBP"
1100,1137.5,1087.5,1100,59092000,"2007-07-09","ICBP"
1100,1125,1087.5,1100,45652000,"2007-07-10","ICBP"
1087.5,1100,1075,1100,58753000,"2007-07-11","ICBP"
1100,1125,1075,1087.5,33523000,"2007-07-12","ICBP"
1100,1125,1100,1100,39459000,"2007-07-13","ICBP"
1112.5,1112.5,1075,1087.5,32280000,"2007-07-16","ICBP"
1062.5,1087.5,1062.5,1075,24536000,"2007-07-17","ICBP"
1075,1087.5,1062.5,1075,37711000,"2007-07-18","ICBP"
1075,1112.5,1062.5,1112.5,52690000,"2007-07-19","ICBP"
1112.5,1125,1087.5,1100,39118000,"2007-07-20","ICBP"
1100,1100,1062.5,1087.5,56239000,"2007-07-23","ICBP"
1087.5,1100,1075,1087.5,21854000,"2007-07-24","ICBP"
1075,1087.5,1062.5,1075,17113000,"2007-07-25","ICBP"
1075,1075,1025,1050,55863000,"2007-07-26","ICBP"
1000,1025,975,1000,92483000,"2007-07-27","ICBP"
987.5,1000,962.5,987.5,32086000,"2007-07-30","ICBP"
1000,1010,980,1000,29798000,"2007-07-31","ICBP"
987.5,1000,925,950,54380000,"2007-08-01","ICBP"
960,965,925,935,63988000,"2007-08-02","ICBP"
945,950,930,935,38880000,"2007-08-03","ICBP"
920,920,900,920,53080000,"2007-08-06","ICBP"
930,940,900,905,27840000,"2007-08-07","ICBP"
915,945,915,945,28040000,"2007-08-08","ICBP"
955,965,930,935,33129000,"2007-08-09","ICBP"
900,935,890,930,19517000,"2007-08-10","ICBP"
930,930,930,930,0,"2007-08-13","ICBP"
920,920,890,905,55025000,"2007-08-14","ICBP"
890,890,855,860,35815000,"2007-08-15","ICBP"
835,835,780,800,36594000,"2007-08-16","ICBP"
850,890,850,885,23026000,"2007-08-20","ICBP"
875,900,855,860,14654000,"2007-08-21","ICBP"
875,880,860,875,17509000,"2007-08-22","ICBP"
900,925,900,915,38337000,"2007-08-23","ICBP"
905,910,895,910,14341000,"2007-08-24","ICBP"
925,925,910,920,28507000,"2007-08-27","ICBP"
920,955,920,935,54166000,"2007-08-28","ICBP"
910,925,905,925,21613000,"2007-08-29","ICBP"
950,960,910,915,52068000,"2007-08-30","ICBP"
925,940,910,930,41103000,"2007-08-31","ICBP"
930,945,925,935,42208000,"2007-09-03","ICBP"
935,945,925,935,18345000,"2007-09-04","ICBP"
940,940,915,920,25127000,"2007-09-05","ICBP"
910,930,910,920,35130000,"2007-09-06","ICBP"
920,920,900,910,32429000,"2007-09-07","ICBP"
900,900,885,890,31070000,"2007-09-10","ICBP"
895,900,890,895,15381000,"2007-09-11","ICBP"
900,905,895,900,19044000,"2007-09-12","ICBP"
900,905,890,900,13012000,"2007-09-13","ICBP"
905,935,900,925,87340000,"2007-09-14","ICBP"
925,935,910,925,22944000,"2007-09-17","ICBP"
915,935,910,930,24269000,"2007-09-18","ICBP"
935,950,930,945,78073000,"2007-09-19","ICBP"
950,950,930,935,17429000,"2007-09-20","ICBP"
935,965,935,965,40504000,"2007-09-21","ICBP"
970,995,970,990,72342000,"2007-09-24","ICBP"
990,990,965,975,62957000,"2007-09-25","ICBP"
975,980,970,980,16611000,"2007-09-26","ICBP"
985,985,970,975,16486000,"2007-09-27","ICBP"
975,975,955,965,29094000,"2007-09-28","ICBP"
970,980,970,980,23310000,"2007-10-01","ICBP"
985,1015,985,1005,134916000,"2007-10-02","ICBP"
1012.5,1025,987.5,1000,90885000,"2007-10-03","ICBP"
1000,1012.5,987.5,1000,20755000,"2007-10-04","ICBP"
1000,1012.5,987.5,1000,52197000,"2007-10-05","ICBP"
1012.5,1012.5,1000,1012.5,36528000,"2007-10-08","ICBP"
1000,1037.5,1000,1025,53032000,"2007-10-09","ICBP"
1025,1062.5,1025,1037.5,125325000,"2007-10-10","ICBP"
1037.5,1050,1025,1037.5,47044000,"2007-10-11","ICBP"
1025,1037.5,1012.5,1037.5,50496000,"2007-10-17","ICBP"
1037.5,1050,1012.5,1025,48964000,"2007-10-18","ICBP"
1025,1025,987.5,1000,26063000,"2007-10-19","ICBP"
950,962.5,925,950,45717000,"2007-10-22","ICBP"
955,995,955,995,38331000,"2007-10-23","ICBP"
1005,1015,980,985,35081000,"2007-10-24","ICBP"
995,1020,990,1010,109653000,"2007-10-25","ICBP"
1025,1037.5,1000,1012.5,62096000,"2007-10-26","ICBP"
1025,1050,1012.5,1050,60119000,"2007-10-29","ICBP"
1037.5,1087.5,1037.5,1062.5,138878000,"2007-10-30","ICBP"
1062.5,1100,1050,1100,110688000,"2007-10-31","ICBP"
1112.5,1137.5,1087.5,1112.5,208740000,"2007-11-01","ICBP"
1075,1112.5,1062.5,1112.5,82146000,"2007-11-02","ICBP"
1100,1100,1062.5,1062.5,33542000,"2007-11-05","ICBP"
1075,1087.5,1062.5,1075,21538000,"2007-11-06","ICBP"
1087.5,1137.5,1075,1112.5,111702000,"2007-11-07","ICBP"
1087.5,1187.5,1075,1187.5,285267000,"2007-11-08","ICBP"
1200,1325,1200,1312.5,309248000,"2007-11-09","ICBP"
1275,1350,1250,1300,141569000,"2007-11-12","ICBP"
1287.5,1350,1237.5,1337.5,213783000,"2007-11-13","ICBP"
1375,1387.5,1325,1337.5,98702000,"2007-11-14","ICBP"
1350,1387.5,1325,1375,79603000,"2007-11-15","ICBP"
1350,1425,1350,1400,110284000,"2007-11-16","ICBP"
1400,1400,1287.5,1287.5,51521000,"2007-11-19","ICBP"
1237.5,1312.5,1187.5,1300,72147000,"2007-11-20","ICBP"
1300,1312.5,1225,1237.5,23085000,"2007-11-21","ICBP"
1225,1262.5,1212.5,1237.5,27043000,"2007-11-22","ICBP"
1237.5,1275,1237.5,1262.5,18514000,"2007-11-23","ICBP"
1300,1325,1262.5,1325,35197000,"2007-11-26","ICBP"
1275,1325,1275,1300,25405000,"2007-11-27","ICBP"
1312.5,1312.5,1250,1275,25189000,"2007-11-28","ICBP"
1300,1312.5,1275,1300,22978000,"2007-11-29","ICBP"
1300,1312.5,1250,1262.5,26927000,"2007-11-30","ICBP"
1262.5,1275,1237.5,1250,14253000,"2007-12-03","ICBP"
1237.5,1262.5,1225,1262.5,33158000,"2007-12-04","ICBP"
1262.5,1312.5,1250,1312.5,40147000,"2007-12-05","ICBP"
1337.5,1350,1312.5,1350,51604000,"2007-12-06","ICBP"
1350,1362.5,1287.5,1287.5,26628000,"2007-12-07","ICBP"
1287.5,1337.5,1287.5,1312.5,10959000,"2007-12-10","ICBP"
1337.5,1350,1325,1350,23734000,"2007-12-11","ICBP"
1325,1337.5,1312.5,1325,14034000,"2007-12-12","ICBP"
1325,1337.5,1287.5,1300,11281000,"2007-12-13","ICBP"
1300,1300,1237.5,1275,17435000,"2007-12-14","ICBP"
1250,1262.5,1212.5,1225,23803000,"2007-12-17","ICBP"
1225,1237.5,1200,1225,15672000,"2007-12-18","ICBP"
1237.5,1237.5,1200,1225,20286000,"2007-12-19","ICBP"
1225,1287.5,1225,1287.5,15177000,"2007-12-26","ICBP"
1287.5,1300,1250,1275,16389000,"2007-12-27","ICBP"
1262.5,1287.5,1262.5,1287.5,13338000,"2007-12-28","ICBP"
1287.5,1287.5,1287.5,1287.5,0,"2007-12-31","ICBP"
1275,1275,1237.5,1275,13603000,"2008-01-02","ICBP"
1237.5,1300,1237.5,1300,11652000,"2008-01-03","ICBP"
1300,1362.5,1287.5,1337.5,61575000,"2008-01-04","ICBP"
1312.5,1400,1312.5,1375,64407000,"2008-01-07","ICBP"
1387.5,1500,1387.5,1462.5,154131000,"2008-01-08","ICBP"
1462.5,1600,1450,1587.5,156758000,"2008-01-09","ICBP"
1587.5,1637.5,1500,1525,127769000,"2008-01-14","ICBP"
1562.5,1587.5,1487.5,1512.5,61046000,"2008-01-15","ICBP"
1475,1500,1400,1462.5,58057000,"2008-01-16","ICBP"
1475,1550,1412.5,1525,108363000,"2008-01-17","ICBP"
1450,1537.5,1425,1500,65810000,"2008-01-18","ICBP"
1500,1525,1412.5,1450,60904000,"2008-01-21","ICBP"
1375,1375,1237.5,1250,76869000,"2008-01-22","ICBP"
1375,1412.5,1312.5,1350,106757000,"2008-01-23","ICBP"
1375,1425,1362.5,1362.5,118543000,"2008-01-24","ICBP"
1400,1425,1375,1412.5,91181000,"2008-01-25","ICBP"
1400,1400,1312.5,1337.5,66156000,"2008-01-28","ICBP"
1350,1400,1337.5,1375,83786000,"2008-01-29","ICBP"
1375,1400,1350,1400,54894000,"2008-01-30","ICBP"
1400,1437.5,1387.5,1412.5,109215000,"2008-01-31","ICBP"
1425,1450,1387.5,1412.5,47198000,"2008-02-01","ICBP"
1425,1450,1412.5,1412.5,49400000,"2008-02-04","ICBP"
1400,1487.5,1400,1450,92813000,"2008-02-05","ICBP"
1375,1412.5,1375,1412.5,59171000,"2008-02-06","ICBP"
1375,1400,1337.5,1337.5,27758000,"2008-02-11","ICBP"
1362.5,1362.5,1337.5,1362.5,20896000,"2008-02-12","ICBP"
1387.5,1400,1375,1387.5,30949000,"2008-02-13","ICBP"
1412.5,1450,1400,1412.5,47254000,"2008-02-14","ICBP"
1400,1425,1375,1400,53390000,"2008-02-15","ICBP"
1400,1412.5,1375,1387.5,17907000,"2008-02-18","ICBP"
1412.5,1412.5,1400,1412.5,12611000,"2008-02-19","ICBP"
1425,1425,1375,1387.5,16686000,"2008-02-20","ICBP"
1400,1400,1375,1387.5,31169000,"2008-02-21","ICBP"
1375,1400,1350,1375,31326000,"2008-02-22","ICBP"
1387.5,1412.5,1362.5,1412.5,46276000,"2008-02-25","ICBP"
1425,1437.5,1400,1425,60411000,"2008-02-26","ICBP"
1437.5,1500,1437.5,1475,149398000,"2008-02-27","ICBP"
1462.5,1537.5,1462.5,1512.5,143349000,"2008-02-28","ICBP"
1512.5,1512.5,1450,1462.5,45441000,"2008-02-29","ICBP"
1412.5,1475,1387.5,1425,49898000,"2008-03-03","ICBP"
1450,1462.5,1400,1412.5,31771000,"2008-03-04","ICBP"
1425,1450,1400,1450,13689000,"2008-03-05","ICBP"
1462.5,1462.5,1412.5,1425,19302000,"2008-03-06","ICBP"
1375,1387.5,1325,1337.5,45350000,"2008-03-10","ICBP"
1300,1325,1212.5,1325,88982000,"2008-03-11","ICBP"
1362.5,1375,1312.5,1325,86538000,"2008-03-12","ICBP"
1300,1300,1200,1200,33034000,"2008-03-13","ICBP"
1225,1250,1175,1187.5,31498000,"2008-03-14","ICBP"
1137.5,1137.5,1075,1100,76046000,"2008-03-17","ICBP"
1125,1125,1075,1112.5,53422000,"2008-03-18","ICBP"
1150,1162.5,1100,1112.5,34128000,"2008-03-19","ICBP"
1112.5,1125,1075,1112.5,20094000,"2008-03-24","ICBP"
1137.5,1175,1112.5,1150,74126000,"2008-03-25","ICBP"
1137.5,1187.5,1137.5,1162.5,63673000,"2008-03-26","ICBP"
1150,1175,1137.5,1175,32181000,"2008-03-27","ICBP"
1162.5,1200,1162.5,1187.5,26092000,"2008-03-28","ICBP"
1187.5,1225,1137.5,1162.5,63725000,"2008-03-31","ICBP"
1175,1175,1112.5,1150,29189000,"2008-04-01","ICBP"
1175,1187.5,1125,1137.5,31971000,"2008-04-02","ICBP"
1137.5,1137.5,950,1025,83803000,"2008-04-03","ICBP"
1037.5,1062.5,1025,1050,47175000,"2008-04-04","ICBP"
1050,1075,1025,1075,47686000,"2008-04-07","ICBP"
1062.5,1087.5,1050,1075,50569000,"2008-04-08","ICBP"
1075,1087.5,1037.5,1050,56008000,"2008-04-09","ICBP"
1050,1075,1037.5,1075,29689000,"2008-04-10","ICBP"
1087.5,1150,1075,1137.5,46100000,"2008-04-11","ICBP"
1100,1112.5,1075,1112.5,26693000,"2008-04-14","ICBP"
1125,1175,1125,1175,45513000,"2008-04-15","ICBP"
1175,1200,1162.5,1200,28084000,"2008-04-16","ICBP"
1225,1237.5,1175,1187.5,59339000,"2008-04-17","ICBP"
1187.5,1212.5,1175,1187.5,27034000,"2008-04-18","ICBP"
1212.5,1212.5,1137.5,1150,48685000,"2008-04-21","ICBP"
1137.5,1137.5,1087.5,1112.5,41625000,"2008-04-22","ICBP"
1087.5,1125,1087.5,1112.5,26852000,"2008-04-23","ICBP"
1137.5,1137.5,1087.5,1100,40106000,"2008-04-24","ICBP"
1112.5,1112.5,1075,1087.5,68992000,"2008-04-25","ICBP"
1087.5,1087.5,1062.5,1087.5,33278000,"2008-04-28","ICBP"
1087.5,1137.5,1087.5,1137.5,40814000,"2008-04-29","ICBP"
1150,1150,1125,1137.5,16057000,"2008-04-30","ICBP"
1162.5,1187.5,1162.5,1187.5,21895000,"2008-05-05","ICBP"
1175,1237.5,1162.5,1225,74405000,"2008-05-06","ICBP"
1225,1312.5,1225,1300,142826000,"2008-05-07","ICBP"
1275,1287.5,1250,1287.5,28611000,"2008-05-08","ICBP"
1312.5,1312.5,1275,1287.5,9739000,"2008-05-09","ICBP"
1275,1287.5,1250,1287.5,10543000,"2008-05-12","ICBP"
1300,1337.5,1287.5,1325,65938000,"2008-05-13","ICBP"
1325,1375,1325,1350,49152000,"2008-05-14","ICBP"
1350,1362.5,1300,1325,10590000,"2008-05-15","ICBP"
1337.5,1362.5,1325,1350,33572000,"2008-05-16","ICBP"
1312.5,1350,1300,1350,21510000,"2008-05-21","ICBP"
1337.5,1412.5,1312.5,1412.5,64787000,"2008-05-22","ICBP"
1412.5,1450,1375,1400,68676000,"2008-05-23","ICBP"
1375,1412.5,1350,1387.5,10448000,"2008-05-26","ICBP"
1400,1425,1375,1400,18824000,"2008-05-27","ICBP"
1425,1450,1400,1437.5,56357000,"2008-05-28","ICBP"
1450,1462.5,1400,1425,10414000,"2008-05-29","ICBP"
1425,1425,1387.5,1400,7752000,"2008-05-30","ICBP"
1400,1425,1375,1375,15963000,"2008-06-02","ICBP"
1375,1375,1312.5,1350,11911000,"2008-06-03","ICBP"
1350,1350,1312.5,1350,10365000,"2008-06-04","ICBP"
1350,1350,1312.5,1350,11412000,"2008-06-05","ICBP"
1375,1375,1337.5,1337.5,9266000,"2008-06-06","ICBP"
1300,1337.5,1300,1337.5,4641000,"2008-06-09","ICBP"
1350,1350,1275,1300,21345000,"2008-06-10","ICBP"
1300,1312.5,1250,1275,10422000,"2008-06-11","ICBP"
1250,1300,1237.5,1300,34627000,"2008-06-12","ICBP"
1300,1300,1250,1262.5,20054000,"2008-06-13","ICBP"
1262.5,1275,1262.5,1275,7464000,"2008-06-16","ICBP"
1275,1275,1175,1200,66730000,"2008-06-17","ICBP"
1200,1225,1187.5,1200,43315000,"2008-06-18","ICBP"
1200,1212.5,1150,1187.5,42432000,"2008-06-19","ICBP"
1187.5,1212.5,1187.5,1200,25654000,"2008-06-20","ICBP"
1200,1212.5,1187.5,1187.5,19422000,"2008-06-23","ICBP"
1187.5,1250,1187.5,1225,50784000,"2008-06-24","ICBP"
1225,1237.5,1200,1225,25428000,"2008-06-25","ICBP"
1225,1237.5,1212.5,1237.5,42310000,"2008-06-26","ICBP"
1225,1237.5,1200,1225,31389000,"2008-06-27","ICBP"
1237.5,1237.5,1200,1200,17197000,"2008-06-30","ICBP"
1212.5,1225,1200,1212.5,7513000,"2008-07-01","ICBP"
1225,1225,1187.5,1187.5,11407000,"2008-07-02","ICBP"
1187.5,1187.5,1100,1137.5,28873000,"2008-07-03","ICBP"
1137.5,1175,1125,1150,17579000,"2008-07-04","ICBP"
1150,1175,1125,1137.5,20673000,"2008-07-07","ICBP"
1137.5,1150,1100,1125,34783000,"2008-07-08","ICBP"
1137.5,1150,1100,1112.5,13738000,"2008-07-09","ICBP"
1112.5,1125,1100,1125,16215000,"2008-07-10","ICBP"
1125,1137.5,1112.5,1125,12399000,"2008-07-11","ICBP"
1137.5,1187.5,1112.5,1125,29798000,"2008-07-14","ICBP"
1112.5,1112.5,1062.5,1112.5,14247000,"2008-07-15","ICBP"
1100,1112.5,1087.5,1087.5,6982000,"2008-07-16","ICBP"
1112.5,1112.5,1037.5,1050,12830000,"2008-07-17","ICBP"
1050,1050,1000,1025,16103000,"2008-07-18","ICBP"
1037.5,1062.5,1025,1062.5,12174000,"2008-07-21","ICBP"
1050,1087.5,1050,1062.5,30280000,"2008-07-22","ICBP"
1087.5,1087.5,1050,1087.5,24157000,"2008-07-23","ICBP"
1087.5,1100,1062.5,1100,26155000,"2008-07-24","ICBP"
1087.5,1112.5,1062.5,1112.5,51184000,"2008-07-25","ICBP"
1125,1125,1100,1112.5,21412000,"2008-07-28","ICBP"
1087.5,1112.5,1087.5,1112.5,7801000,"2008-07-29","ICBP"
1112.5,1150,1100,1137.5,43658000,"2008-07-31","ICBP"
1137.5,1137.5,1087.5,1112.5,13656000,"2008-08-01","ICBP"
1112.5,1112.5,1062.5,1075,11654000,"2008-08-04","ICBP"
1050,1087.5,1037.5,1087.5,35071000,"2008-08-05","ICBP"
1100,1125,1062.5,1087.5,2.9e+07,"2008-08-06","ICBP"
1075,1087.5,1025,1050,32517000,"2008-08-07","ICBP"
1025,1050,1025,1037.5,7190000,"2008-08-08","ICBP"
1037.5,1037.5,975,1000,13995000,"2008-08-11","ICBP"
1000,1012.5,925,1000,37379000,"2008-08-12","ICBP"
975,987.5,950,975,22263000,"2008-08-13","ICBP"
975,990,960,975,52161000,"2008-08-14","ICBP"
975,975,940,950,21218000,"2008-08-15","ICBP"
950,970,945,955,41900000,"2008-08-19","ICBP"
955,975,955,960,22601000,"2008-08-20","ICBP"
970,980,965,970,26522000,"2008-08-21","ICBP"
980,990,975,990,35997000,"2008-08-22","ICBP"
990,990,975,980,6326000,"2008-08-25","ICBP"
975,980,970,980,7044000,"2008-08-26","ICBP"
980,985,970,980,20394000,"2008-08-27","ICBP"
980,1050,980,1045,136326000,"2008-08-28","ICBP"
1075,1125,1075,1125,141953000,"2008-08-29","ICBP"
1112.5,1137.5,1087.5,1100,52418000,"2008-09-01","ICBP"
1100,1112.5,1050,1087.5,43251000,"2008-09-02","ICBP"
1087.5,1087.5,1062.5,1087.5,25199000,"2008-09-03","ICBP"
1087.5,1100,1050,1087.5,19751000,"2008-09-04","ICBP"
1062.5,1087.5,1037.5,1075,29588000,"2008-09-05","ICBP"
1100,1112.5,1087.5,1112.5,30274000,"2008-09-08","ICBP"
1100,1100,1062.5,1075,26654000,"2008-09-09","ICBP"
1062.5,1100,1050,1087.5,29049000,"2008-09-10","ICBP"
1075,1075,1000,1037.5,36044000,"2008-09-11","ICBP"
1050,1050,950,1000,25515000,"2008-09-12","ICBP"
1000,1000,950,975,27949000,"2008-09-15","ICBP"
950,1025,875,1005,24282000,"2008-09-16","ICBP"
1037.5,1050,975,1025,18356000,"2008-09-17","ICBP"
1000,1037.5,962.5,1025,27425000,"2008-09-18","ICBP"
1050,1125,1050,1112.5,46921000,"2008-09-19","ICBP"
1137.5,1137.5,1062.5,1087.5,24694000,"2008-09-22","ICBP"
1075,1075,1037.5,1050,18350000,"2008-09-23","ICBP"
1050,1062.5,987.5,1000,60965000,"2008-09-24","ICBP"
1000,1000,962.5,962.5,23335000,"2008-09-25","ICBP"
950,965,935,950,23154000,"2008-09-26","ICBP"
955,955,900,925,34871000,"2008-10-06","ICBP"
905,940,880,900,26227000,"2008-10-07","ICBP"
850,850,745,760,8172000,"2008-10-08","ICBP"
760,760,760,760,0,"2008-10-09","ICBP"
760,760,760,760,0,"2008-10-10","ICBP"
760,760,760,760,0,"2008-10-13","ICBP"
890,905,890,900,58418000,"2008-10-14","ICBP"
900,935,810,830,45539000,"2008-10-15","ICBP"
760,795,750,790,22289000,"2008-10-16","ICBP"
800,815,770,775,25110000,"2008-10-17","ICBP"
780,850,765,845,23479000,"2008-10-20","ICBP"
875,880,835,840,15571000,"2008-10-21","ICBP"
840,845,760,760,28955000,"2008-10-22","ICBP"
700,725,685,705,22098000,"2008-10-23","ICBP"
690,690,635,635,18663000,"2008-10-24","ICBP"
600,600,575,575,2749000,"2008-10-27","ICBP"
520,560,520,520,73799000,"2008-10-28","ICBP"
570,570,470,480,119510000,"2008-10-29","ICBP"
495,525,485,525,103845000,"2008-10-30","ICBP"
525,570,520,545,96142000,"2008-10-31","ICBP"
575,645,570,585,79046000,"2008-11-03","ICBP"
585,595,540,580,117091000,"2008-11-04","ICBP"
600,615,580,580,125970000,"2008-11-05","ICBP"
550,550,525,530,51309000,"2008-11-06","ICBP"
490,555,485,535,119089000,"2008-11-07","ICBP"
555,565,490,505,135079000,"2008-11-10","ICBP"
480,505,470,485,148066000,"2008-11-11","ICBP"
485,505,480,495,85044000,"2008-11-12","ICBP"
480,480,455,470,69914000,"2008-11-13","ICBP"
485,495,470,475,42663000,"2008-11-14","ICBP"
480,480,455,460,31055000,"2008-11-17","ICBP"
450,470,430,470,43054000,"2008-11-18","ICBP"
460,475,440,475,79726000,"2008-11-19","ICBP"
450,455,440,445,42405000,"2008-11-20","ICBP"
435,475,420,470,74708000,"2008-11-21","ICBP"
475,485,450,460,30331000,"2008-11-24","ICBP"
470,480,460,480,90233000,"2008-11-25","ICBP"
480,490,465,475,51148000,"2008-11-26","ICBP"
480,485,460,465,27572000,"2008-11-27","ICBP"
430,495,430,485,88691000,"2008-11-28","ICBP"
505,515,470,475,158028000,"2008-12-01","ICBP"
455,465,435,445,117314000,"2008-12-02","ICBP"
450,460,445,445,74864000,"2008-12-03","ICBP"
450,460,445,460,29239000,"2008-12-04","ICBP"
455,460,440,445,31810000,"2008-12-05","ICBP"
455,470,450,460,120810000,"2008-12-09","ICBP"
460,495,460,490,264804000,"2008-12-10","ICBP"
485,495,465,475,101254000,"2008-12-11","ICBP"
465,475,450,450,74642000,"2008-12-12","ICBP"
460,485,460,485,92166000,"2008-12-15","ICBP"
480,485,465,470,41942000,"2008-12-16","ICBP"
480,480,465,470,54984000,"2008-12-17","ICBP"
470,470,460,470,42082000,"2008-12-18","ICBP"
470,470,460,465,48617000,"2008-12-19","ICBP"
460,460,450,460,62647000,"2008-12-22","ICBP"
455,460,450,460,55776000,"2008-12-23","ICBP"
455,460,450,460,28547000,"2008-12-24","ICBP"
460,465,450,465,22171000,"2008-12-30","ICBP"
465,465,465,465,0,"2008-12-31","ICBP"
475,490,460,490,309281000,"2009-01-05","ICBP"
500,555,490,510,692035000,"2009-01-06","ICBP"
520,540,510,510,294285000,"2009-01-07","ICBP"
500,525,495,515,47693000,"2009-01-08","ICBP"
515,555,510,545,288827000,"2009-01-09","ICBP"
540,560,535,555,98205000,"2009-01-12","ICBP"
550,565,545,550,91197000,"2009-01-13","ICBP"
550,560,535,540,58589000,"2009-01-14","ICBP"
525,525,505,515,79136000,"2009-01-15","ICBP"
520,535,520,530,36440000,"2009-01-16","ICBP"
535,540,510,525,55826000,"2009-01-19","ICBP"
515,520,495,520,67133000,"2009-01-20","ICBP"
510,515,495,500,54013000,"2009-01-21","ICBP"
510,510,490,500,44990000,"2009-01-22","ICBP"
490,500,485,500,31287000,"2009-01-23","ICBP"
505,515,500,515,20356000,"2009-01-27","ICBP"
515,515,500,510,12804000,"2009-01-28","ICBP"
515,515,500,505,15079000,"2009-01-29","ICBP"
500,500,480,490,92596000,"2009-01-30","ICBP"
480,490,475,480,42143000,"2009-02-02","ICBP"
485,485,475,480,17362000,"2009-02-03","ICBP"
485,485,475,485,13964000,"2009-02-04","ICBP"
480,490,475,480,26632000,"2009-02-05","ICBP"
480,515,480,510,123433000,"2009-02-06","ICBP"
515,515,490,500,83096000,"2009-02-09","ICBP"
495,500,485,490,58027000,"2009-02-10","ICBP"
480,490,475,485,44763000,"2009-02-11","ICBP"
485,485,470,480,72470000,"2009-02-12","ICBP"
480,485,475,480,36803000,"2009-02-13","ICBP"
480,485,475,480,16860000,"2009-02-16","ICBP"
480,490,465,470,73062000,"2009-02-17","ICBP"
465,475,460,465,72481000,"2009-02-18","ICBP"
465,470,460,465,24824000,"2009-02-19","ICBP"
465,465,440,450,169839000,"2009-02-20","ICBP"
445,460,445,460,34676000,"2009-02-23","ICBP"
450,450,440,450,44272000,"2009-02-24","ICBP"
450,460,435,440,88851000,"2009-02-25","ICBP"
440,445,430,440,47110000,"2009-02-26","ICBP"
440,445,430,440,28911000,"2009-02-27","ICBP"
430,435,415,420,41780000,"2009-03-02","ICBP"
415,425,410,425,27872000,"2009-03-03","ICBP"
425,440,420,435,56708000,"2009-03-04","ICBP"
435,445,425,430,48469000,"2009-03-05","ICBP"
425,430,420,430,12559000,"2009-03-06","ICBP"
425,435,425,430,35243000,"2009-03-10","ICBP"
435,440,430,435,50595000,"2009-03-11","ICBP"
430,435,425,430,24659000,"2009-03-12","ICBP"
435,445,430,440,74827000,"2009-03-13","ICBP"
445,445,430,435,24780000,"2009-03-16","ICBP"
435,440,430,430,17591000,"2009-03-17","ICBP"
435,440,430,440,22303000,"2009-03-18","ICBP"
440,455,435,445,74197000,"2009-03-19","ICBP"
445,460,440,460,80483000,"2009-03-20","ICBP"
460,490,455,485,192042000,"2009-03-23","ICBP"
495,500,480,495,164867000,"2009-03-24","ICBP"
490,495,475,480,61215000,"2009-03-25","ICBP"
485,490,475,480,71577000,"2009-03-27","ICBP"
480,480,460,470,42480000,"2009-03-30","ICBP"
470,480,465,470,48221000,"2009-03-31","ICBP"
470,475,450,460,113420000,"2009-04-01","ICBP"
460,480,455,480,356337000,"2009-04-02","ICBP"
485,485,465,465,178154000,"2009-04-03","ICBP"
470,490,470,485,221309000,"2009-04-06","ICBP"
485,490,475,480,130856000,"2009-04-07","ICBP"
475,480,470,480,52725000,"2009-04-08","ICBP"
480,480,480,480,0,"2009-04-09","ICBP"
485,525,485,520,335687000,"2009-04-13","ICBP"
530,530,510,520,207986000,"2009-04-14","ICBP"
510,540,510,540,280401000,"2009-04-15","ICBP"
545,565,535,540,280082000,"2009-04-16","ICBP"
550,560,530,535,148673000,"2009-04-17","ICBP"
525,545,525,540,106348000,"2009-04-20","ICBP"
610,650,585,590,482291000,"2009-04-22","ICBP"
590,615,580,600,86471000,"2009-04-23","ICBP"
600,635,600,625,291321000,"2009-04-24","ICBP"
630,630,600,610,82430000,"2009-04-27","ICBP"
610,620,585,590,50188000,"2009-04-28","ICBP"
590,625,590,625,73915000,"2009-04-29","ICBP"
625,645,620,640,173425000,"2009-04-30","ICBP"
640,640,620,625,72691000,"2009-05-01","ICBP"
630,695,630,685,206742000,"2009-05-04","ICBP"
685,715,675,685,147996000,"2009-05-05","ICBP"
685,725,675,725,102101000,"2009-05-06","ICBP"
750,800,730,785,155757000,"2009-05-07","ICBP"
780,815,765,815,89006000,"2009-05-08","ICBP"
835,845,800,800,75086000,"2009-05-11","ICBP"
800,800,770,800,68562000,"2009-05-12","ICBP"
800,815,795,800,75159000,"2009-05-13","ICBP"
790,795,720,740,74341000,"2009-05-14","ICBP"
750,765,700,725,62371000,"2009-05-15","ICBP"
725,790,700,790,73050000,"2009-05-18","ICBP"
810,860,810,850,168189000,"2009-05-19","ICBP"
860,975,855,900,309945000,"2009-05-20","ICBP"
900,900,900,900,0,"2009-05-21","ICBP"
910,930,870,890,96666000,"2009-05-22","ICBP"
890,910,885,890,29929000,"2009-05-25","ICBP"
900,905,855,860,51250000,"2009-05-26","ICBP"
880,900,870,880,38041000,"2009-05-27","ICBP"
880,900,870,895,35304000,"2009-05-28","ICBP"
900,915,890,890,46975000,"2009-05-29","ICBP"
900,960,895,960,91334000,"2009-06-01","ICBP"
975,995,960,965,75258000,"2009-06-02","ICBP"
975,975,940,950,40609000,"2009-06-03","ICBP"
945,955,890,925,192697000,"2009-06-04","ICBP"
940,965,935,955,143693000,"2009-06-05","ICBP"
955,970,920,930,116262000,"2009-06-08","ICBP"
940,955,925,945,76890000,"2009-06-09","ICBP"
955,995,955,975,245376000,"2009-06-10","ICBP"
975,980,955,965,66765000,"2009-06-11","ICBP"
970,980,940,945,59865000,"2009-06-12","ICBP"
945,950,905,910,100810000,"2009-06-15","ICBP"
900,900,875,895,91127000,"2009-06-16","ICBP"
890,930,885,905,59256000,"2009-06-17","ICBP"
905,920,880,885,44873000,"2009-06-18","ICBP"
890,905,865,885,53874000,"2009-06-19","ICBP"
885,900,860,865,25285000,"2009-06-22","ICBP"
850,850,810,815,61582000,"2009-06-23","ICBP"
825,905,825,900,83414000,"2009-06-24","ICBP"
915,935,900,935,89053000,"2009-06-25","ICBP"
950,975,945,965,171791000,"2009-06-26","ICBP"
965,970,935,945,22252000,"2009-06-29","ICBP"
955,965,925,945,35790000,"2009-06-30","ICBP"
940,945,930,945,23321000,"2009-07-01","ICBP"
945,955,930,935,35403000,"2009-07-02","ICBP"
915,935,900,930,20947000,"2009-07-03","ICBP"
920,920,890,900,36859000,"2009-07-06","ICBP"
900,930,900,915,53110000,"2009-07-07","ICBP"
915,915,915,915,0,"2009-07-08","ICBP"
940,955,910,920,77311000,"2009-07-09","ICBP"
920,955,885,890,140884000,"2009-07-10","ICBP"
880,900,865,880,60884000,"2009-07-13","ICBP"
895,905,885,900,39912000,"2009-07-14","ICBP"
905,960,900,960,140441000,"2009-07-15","ICBP"
975,990,955,960,160567000,"2009-07-16","ICBP"
925,965,915,955,76970000,"2009-07-17","ICBP"
955,955,955,955,0,"2009-07-20","ICBP"
980,1050,975,1037.5,214453000,"2009-07-21","ICBP"
1037.5,1100,1025,1062.5,157269000,"2009-07-22","ICBP"
1062.5,1087.5,1037.5,1050,55041000,"2009-07-23","ICBP"
1062.5,1087.5,1037.5,1050,62973000,"2009-07-24","ICBP"
1050,1100,1050,1087.5,75439000,"2009-07-27","ICBP"
1087.5,1175,1075,1137.5,152842000,"2009-07-28","ICBP"
1137.5,1162.5,1075,1112.5,106338000,"2009-07-29","ICBP"
1100,1162.5,1087.5,1150,75720000,"2009-07-30","ICBP"
1162.5,1175,1112.5,1137.5,64110000,"2009-07-31","ICBP"
1150,1187.5,1137.5,1187.5,69217000,"2009-08-03","ICBP"
1200,1250,1162.5,1175,94828000,"2009-08-04","ICBP"
1187.5,1200,1087.5,1112.5,118464000,"2009-08-05","ICBP"
1112.5,1162.5,1100,1150,84911000,"2009-08-06","ICBP"
1150,1150,1100,1112.5,57985000,"2009-08-07","ICBP"
1125,1200,1125,1200,106194000,"2009-08-10","ICBP"
1200,1300,1200,1262.5,171930000,"2009-08-11","ICBP"
1262.5,1287.5,1162.5,1237.5,99471000,"2009-08-12","ICBP"
1287.5,1337.5,1275,1300,106980000,"2009-08-13","ICBP"
1312.5,1312.5,1262.5,1287.5,57959000,"2009-08-14","ICBP"
1275,1275,1200,1237.5,128846000,"2009-08-18","ICBP"
1237.5,1250,1137.5,1162.5,133604000,"2009-08-19","ICBP"
1187.5,1225,1175,1187.5,86949000,"2009-08-20","ICBP"
1212.5,1275,1212.5,1262.5,170495000,"2009-08-21","ICBP"
1300,1325,1287.5,1312.5,146151000,"2009-08-24","ICBP"
1287.5,1350,1275,1325,118518000,"2009-08-25","ICBP"
1325,1362.5,1300,1350,52264000,"2009-08-26","ICBP"
1312.5,1362.5,1300,1325,53071000,"2009-08-27","ICBP"
1325,1337.5,1300,1312.5,19957000,"2009-08-28","ICBP"
1300,1300,1250,1250,55847000,"2009-08-31","ICBP"
1250,1287.5,1225,1237.5,41405000,"2009-09-01","ICBP"
1225,1300,1187.5,1300,115853000,"2009-09-02","ICBP"
1312.5,1400,1312.5,1387.5,264046000,"2009-09-03","ICBP"
1400,1400,1312.5,1325,125046000,"2009-09-04","ICBP"
1337.5,1350,1262.5,1275,88958000,"2009-09-07","ICBP"
1275,1325,1275,1325,125968000,"2009-09-08","ICBP"
1337.5,1375,1325,1362.5,186818000,"2009-09-09","ICBP"
1375,1375,1337.5,1350,37796000,"2009-09-10","ICBP"
1362.5,1362.5,1337.5,1350,50995000,"2009-09-11","ICBP"
1337.5,1362.5,1325,1325,36686000,"2009-09-14","ICBP"
1350,1362.5,1312.5,1325,27698000,"2009-09-15","ICBP"
1350,1387.5,1337.5,1375,51815000,"2009-09-16","ICBP"
1400,1412.5,1375,1412.5,71424000,"2009-09-17","ICBP"
1412.5,1475,1412.5,1475,105431000,"2009-09-24","ICBP"
1475,1475,1437.5,1462.5,30382000,"2009-09-25","ICBP"
1450,1450,1412.5,1412.5,47562000,"2009-09-28","ICBP"
1425,1475,1425,1475,36031000,"2009-09-29","ICBP"
1475,1525,1450,1512.5,71433000,"2009-09-30","ICBP"
1525,1525,1475,1487.5,24561000,"2009-10-01","ICBP"
1450,1475,1425,1462.5,25254000,"2009-10-02","ICBP"
1462.5,1487.5,1450,1475,23931000,"2009-10-05","ICBP"
1487.5,1550,1475,1550,84421000,"2009-10-06","ICBP"
1575,1600,1562.5,1562.5,63648000,"2009-10-07","ICBP"
1562.5,1575,1550,1575,31119000,"2009-10-08","ICBP"
1575,1587.5,1512.5,1550,24282000,"2009-10-09","ICBP"
1550,1575,1550,1562.5,22535000,"2009-10-12","ICBP"
1562.5,1587.5,1550,1562.5,21884000,"2009-10-13","ICBP"
1562.5,1625,1562.5,1625,43765000,"2009-10-14","ICBP"
1625,1650,1587.5,1600,43453000,"2009-10-15","ICBP"
1600,1612.5,1575,1587.5,12655000,"2009-10-16","ICBP"
1587.5,1625,1575,1625,8006000,"2009-10-19","ICBP"
1625,1637.5,1600,1600,8004000,"2009-10-20","ICBP"
1600,1600,1550,1562.5,20706000,"2009-10-21","ICBP"
1550,1612.5,1550,1562.5,75009000,"2009-10-22","ICBP"
1587.5,1625,1562.5,1625,28193000,"2009-10-23","ICBP"
1625,1625,1575,1575,12416000,"2009-10-26","ICBP"
1562.5,1562.5,1500,1512.5,40321000,"2009-10-27","ICBP"
1500,1500,1387.5,1425,51003000,"2009-10-28","ICBP"
1400,1462.5,1350,1437.5,85788000,"2009-10-29","ICBP"
1475,1537.5,1462.5,1537.5,95886000,"2009-10-30","ICBP"
1487.5,1537.5,1462.5,1537.5,32252000,"2009-11-02","ICBP"
1550,1550,1500,1512.5,38953000,"2009-11-03","ICBP"
1525,1550,1512.5,1550,17776000,"2009-11-04","ICBP"
1537.5,1550,1512.5,1525,9091000,"2009-11-05","ICBP"
1562.5,1562.5,1525,1525,10780000,"2009-11-06","ICBP"
1550,1550,1512.5,1537.5,7874000,"2009-11-09","ICBP"
1550,1562.5,1500,1525,17305000,"2009-11-10","ICBP"
1537.5,1550,1525,1550,19831000,"2009-11-11","ICBP"
1562.5,1600,1537.5,1562.5,30007000,"2009-11-12","ICBP"
1562.5,1587.5,1537.5,1550,10509000,"2009-11-13","ICBP"
1550,1587.5,1550,1587.5,30123000,"2009-11-16","ICBP"
1587.5,1600,1562.5,1600,31981000,"2009-11-17","ICBP"
1587.5,1612.5,1575,1600,28559000,"2009-11-18","ICBP"
1600,1612.5,1587.5,1600,13066000,"2009-11-19","ICBP"
1587.5,1612.5,1587.5,1600,14575000,"2009-11-20","ICBP"
1612.5,1625,1587.5,1625,21843000,"2009-11-23","ICBP"
1625,1625,1587.5,1600,15990000,"2009-11-24","ICBP"
1600,1600,1575,1587.5,20169000,"2009-11-25","ICBP"
1575,1575,1537.5,1562.5,38167000,"2009-11-26","ICBP"
1562.5,1575,1537.5,1537.5,42033000,"2009-11-30","ICBP"
1587.5,1587.5,1537.5,1550,20577000,"2009-12-01","ICBP"
1575,1575,1550,1550,16259000,"2009-12-02","ICBP"
1575,1587.5,1550,1587.5,24224000,"2009-12-03","ICBP"
1575,1662.5,1575,1650,72631000,"2009-12-04","ICBP"
1662.5,1687.5,1637.5,1675,57699000,"2009-12-07","ICBP"
1687.5,1700,1662.5,1687.5,26353000,"2009-12-08","ICBP"
1687.5,1700,1650,1662.5,17971000,"2009-12-09","ICBP"
1662.5,1675,1625,1637.5,17426000,"2009-12-10","ICBP"
1662.5,1662.5,1625,1662.5,5506000,"2009-12-11","ICBP"
1637.5,1662.5,1625,1650,14022000,"2009-12-14","ICBP"
1650,1662.5,1625,1650,8830000,"2009-12-15","ICBP"
1662.5,1775,1637.5,1775,57637000,"2009-12-16","ICBP"
1787.5,1800,1712.5,1737.5,28475000,"2009-12-17","ICBP"
1775,1775,1637.5,1700,33649000,"2009-12-21","ICBP"
1737.5,1737.5,1675,1687.5,21593000,"2009-12-22","ICBP"
1687.5,1712.5,1675,1687.5,6524000,"2009-12-23","ICBP"
1712.5,1750,1700,1737.5,12637000,"2009-12-28","ICBP"
1737.5,1737.5,1737.5,1737.5,0,"2009-12-29","ICBP"
1800,1812.5,1737.5,1775,15923000,"2009-12-30","ICBP"
1787.5,1850,1762.5,1837.5,26442000,"2010-01-04","ICBP"
1875,1887.5,1825,1875,42874000,"2010-01-05","ICBP"
1900,1925,1862.5,1862.5,44946000,"2010-01-06","ICBP"
1875,1912.5,1862.5,1875,24863000,"2010-01-07","ICBP"
1900,1912.5,1862.5,1887.5,19118000,"2010-01-08","ICBP"
1912.5,1950,1887.5,1900,25119000,"2010-01-11","ICBP"
1887.5,1937.5,1887.5,1937.5,28934000,"2010-01-12","ICBP"
1912.5,1912.5,1837.5,1862.5,55784000,"2010-01-13","ICBP"
1887.5,1887.5,1850,1862.5,47904000,"2010-01-14","ICBP"
1875,1900,1875,1900,32422000,"2010-01-15","ICBP"
1900,1900,1862.5,1887.5,5037000,"2010-01-18","ICBP"
1887.5,1900,1875,1887.5,13499000,"2010-01-19","ICBP"
1900,1925,1875,1900,19423000,"2010-01-20","ICBP"
1875,1887.5,1850,1862.5,27816000,"2010-01-21","ICBP"
1825,1862.5,1800,1850,44142000,"2010-01-22","ICBP"
1825,1850,1812.5,1825,12948000,"2010-01-25","ICBP"
1825,1850,1750,1762.5,26197000,"2010-01-26","ICBP"
1762.5,1787.5,1700,1725,49804000,"2010-01-27","ICBP"
1737.5,1837.5,1737.5,1825,64611000,"2010-01-28","ICBP"
1800,1812.5,1750,1800,49427000,"2010-01-29","ICBP"
1800,1812.5,1762.5,1787.5,50317000,"2010-02-01","ICBP"
1787.5,1787.5,1787.5,1787.5,0,"2010-02-02","ICBP"
1812.5,1812.5,1787.5,1800,11441000,"2010-02-03","ICBP"
1800,1825,1787.5,1825,26395000,"2010-02-04","ICBP"
1750,1787.5,1750,1762.5,46024000,"2010-02-05","ICBP"
1762.5,1762.5,1687.5,1750,45967000,"2010-02-08","ICBP"
1737.5,1787.5,1712.5,1787.5,48297000,"2010-02-09","ICBP"
1800,1812.5,1762.5,1787.5,25756000,"2010-02-10","ICBP"
1787.5,1800,1775,1787.5,12608000,"2010-02-11","ICBP"
1800,1837.5,1800,1812.5,15078000,"2010-02-12","ICBP"
1825,1825,1800,1812.5,7725000,"2010-02-15","ICBP"
1825,1862.5,1800,1862.5,22058000,"2010-02-16","ICBP"
1875,1912.5,1875,1912.5,59199000,"2010-02-17","ICBP"
1912.5,1925,1887.5,1887.5,38112000,"2010-02-18","ICBP"
1900,1937.5,1875,1925,45152000,"2010-02-19","ICBP"
1950,1975,1925,1937.5,30347000,"2010-02-22","ICBP"
1925,1962.5,1900,1962.5,26522000,"2010-02-23","ICBP"
1950,1962.5,1925,1937.5,19905000,"2010-02-24","ICBP"
1937.5,1937.5,1862.5,1900,29317000,"2010-02-25","ICBP"
1950,1950,1862.5,1887.5,18693000,"2010-03-01","ICBP"
1912.5,1912.5,1875,1900,11994000,"2010-03-02","ICBP"
1900,1912.5,1875,1900,7774000,"2010-03-03","ICBP"
1900,1900,1862.5,1875,10398000,"2010-03-04","ICBP"
1887.5,1887.5,1850,1862.5,21935000,"2010-03-05","ICBP"
1900,1925,1875,1925,19113000,"2010-03-08","ICBP"
1925,1937.5,1912.5,1937.5,10587000,"2010-03-09","ICBP"
1937.5,1950,1912.5,1925,22196000,"2010-03-10","ICBP"
1925,1962.5,1925,1950,23437000,"2010-03-11","ICBP"
1950,1950,1912.5,1925,10644000,"2010-03-12","ICBP"
1925,1975,1925,1975,34517000,"2010-03-15","ICBP"
1975,2037.5,1975,2025,50745000,"2010-03-17","ICBP"
2050,2050,2000,2037.5,33924000,"2010-03-18","ICBP"
2037.5,2112.5,2025,2075,26287000,"2010-03-19","ICBP"
2062.5,2100,2037.5,2050,33531000,"2010-03-22","ICBP"
2062.5,2112.5,1987.5,1987.5,37513000,"2010-03-23","ICBP"
2012.5,2037.5,1950,1962.5,46471000,"2010-03-24","ICBP"
1962.5,1987.5,1925,1950,56246000,"2010-03-25","ICBP"
1950,1987.5,1925,1962.5,46882000,"2010-03-26","ICBP"
1962.5,1962.5,1912.5,1925,41720000,"2010-03-29","ICBP"
1925,1950,1912.5,1925,33452000,"2010-03-30","ICBP"
1925,1937.5,1875,1887.5,56481000,"2010-03-31","ICBP"
1875,1937.5,1875,1925,69594000,"2010-04-01","ICBP"
1937.5,1975,1912.5,1937.5,78877000,"2010-04-05","ICBP"
1937.5,1962.5,1925,1937.5,36787000,"2010-04-06","ICBP"
1925,1937.5,1912.5,1925,28720000,"2010-04-07","ICBP"
1900,1925,1887.5,1900,43125000,"2010-04-08","ICBP"
1900,1912.5,1887.5,1887.5,29720000,"2010-04-09","ICBP"
1900,1925,1900,1912.5,16758000,"2010-04-12","ICBP"
1900,1925,1900,1925,25770000,"2010-04-13","ICBP"
1912.5,1950,1912.5,1937.5,42033000,"2010-04-14","ICBP"
1950,1962.5,1900,1912.5,31377000,"2010-04-15","ICBP"
1912.5,1925,1887.5,1900,27137000,"2010-04-16","ICBP"
1875,1900,1850,1862.5,31509000,"2010-04-19","ICBP"
1862.5,1937.5,1862.5,1925,41836000,"2010-04-20","ICBP"
1937.5,1950,1912.5,1912.5,23676000,"2010-04-21","ICBP"
1912.5,1925,1887.5,1912.5,17859000,"2010-04-22","ICBP"
1912.5,1925,1900,1912.5,7585000,"2010-04-23","ICBP"
1925,1925,1900,1900,11757000,"2010-04-26","ICBP"
1900,1912.5,1887.5,1900,15048000,"2010-04-27","ICBP"
1875,1900,1862.5,1887.5,29292000,"2010-04-28","ICBP"
1887.5,1912.5,1887.5,1912.5,21437000,"2010-04-29","ICBP"
1925,1975,1900,1950,154139000,"2010-04-30","ICBP"
1937.5,1975,1925,1937.5,71994000,"2010-05-03","ICBP"
1950,1962.5,1912.5,1925,58302000,"2010-05-04","ICBP"
1900,1900,1787.5,1800,156373000,"2010-05-05","ICBP"
1775,1825,1712.5,1825,140949000,"2010-05-06","ICBP"
1725,1787.5,1712.5,1737.5,108049000,"2010-05-07","ICBP"
1762.5,1825,1762.5,1812.5,85855000,"2010-05-10","ICBP"
1825,1825,1762.5,1775,57384000,"2010-05-11","ICBP"
1775,1825,1775,1812.5,49454000,"2010-05-12","ICBP"
1812.5,1850,1800,1837.5,51479000,"2010-05-14","ICBP"
1812.5,1837.5,1775,1837.5,41541000,"2010-05-17","ICBP"
1837.5,1850,1825,1837.5,26238000,"2010-05-18","ICBP"
1812.5,1812.5,1750,1762.5,41507000,"2010-05-19","ICBP"
1762.5,1800,1737.5,1787.5,43022000,"2010-05-20","ICBP"
1737.5,1750,1712.5,1737.5,83184000,"2010-05-21","ICBP"
1762.5,1775,1737.5,1750,31623000,"2010-05-24","ICBP"
1712.5,1725,1650,1675,43443000,"2010-05-25","ICBP"
1687.5,1775,1687.5,1762.5,42790000,"2010-05-26","ICBP"
1750,1787.5,1725,1787.5,29215000,"2010-05-27","ICBP"
1787.5,1825,1787.5,1825,38927000,"2010-05-31","ICBP"
1837.5,1837.5,1775,1787.5,16160000,"2010-06-01","ICBP"
1787.5,1825,1775,1787.5,23129000,"2010-06-02","ICBP"
1812.5,1837.5,1800,1825,45141000,"2010-06-03","ICBP"
1812.5,1837.5,1812.5,1825,28814000,"2010-06-04","ICBP"
1750,1800,1737.5,1800,20319000,"2010-06-07","ICBP"
1800,1837.5,1787.5,1825,24821000,"2010-06-08","ICBP"
1825,1850,1825,1850,48715000,"2010-06-09","ICBP"
1850,1912.5,1837.5,1900,80820000,"2010-06-10","ICBP"
1925,1950,1912.5,1937.5,72650000,"2010-06-11","ICBP"
1950,1950,1925,1950,22939000,"2010-06-14","ICBP"
1950,1950,1912.5,1925,19363000,"2010-06-15","ICBP"
1950,1950,1900,1925,10914000,"2010-06-16","ICBP"
1925,1950,1925,1950,26604000,"2010-06-17","ICBP"
1950,2000,1950,2000,83033000,"2010-06-18","ICBP"
2025,2062.5,2012.5,2012.5,84551000,"2010-06-21","ICBP"
2012.5,2025,1950,1987.5,39669000,"2010-06-22","ICBP"
1975,2025,1975,2025,41182000,"2010-06-23","ICBP"
2037.5,2037.5,2000,2025,23445000,"2010-06-24","ICBP"
2000,2025,1987.5,2025,8529000,"2010-06-25","ICBP"
2025,2037.5,2012.5,2037.5,15832000,"2010-06-28","ICBP"
2050,2112.5,2012.5,2025,116108000,"2010-06-29","ICBP"
2000,2075,2000,2075,33670000,"2010-06-30","ICBP"
2050,2162.5,2050,2137.5,91154000,"2010-07-01","ICBP"
2137.5,2225,2137.5,2225,54808000,"2010-07-02","ICBP"
2225,2262.5,2200,2212.5,34629000,"2010-07-05","ICBP"
2200,2225,2150,2225,36144000,"2010-07-06","ICBP"
2225,2225,2175,2200,12470000,"2010-07-07","ICBP"
2237.5,2237.5,2162.5,2175,29303000,"2010-07-08","ICBP"
2175,2175,2112.5,2162.5,29990000,"2010-07-09","ICBP"
2162.5,2200,2162.5,2175,11327000,"2010-07-12","ICBP"
2175,2187.5,2137.5,2162.5,15402000,"2010-07-13","ICBP"
2200,2200,2137.5,2150,17340000,"2010-07-14","ICBP"
2150,2162.5,2125,2162.5,26820000,"2010-07-15","ICBP"
2162.5,2175,2150,2175,22468000,"2010-07-16","ICBP"
2150,2200,2137.5,2187.5,43388000,"2010-07-19","ICBP"
2175,2212.5,2162.5,2212.5,38088000,"2010-07-20","ICBP"
2225,2237.5,2212.5,2225,25435000,"2010-07-21","ICBP"
2225,2225,2200,2225,13928000,"2010-07-22","ICBP"
2250,2250,2200,2212.5,23452000,"2010-07-23","ICBP"
2225,2250,2212.5,2225,14143000,"2010-07-26","ICBP"
2225,2275,2225,2250,37959000,"2010-07-27","ICBP"
2250,2275,2237.5,2250,7862000,"2010-07-28","ICBP"
2250,2362.5,2237.5,2362.5,39818000,"2010-07-29","ICBP"
2362.5,2362.5,2300,2312.5,27576000,"2010-07-30","ICBP"
2337.5,2350,2287.5,2300,14970000,"2010-08-02","ICBP"
2300,2325,2137.5,2162.5,102562000,"2010-08-03","ICBP"
2162.5,2187.5,2087.5,2150,106427000,"2010-08-04","ICBP"
2150,2175,2125,2162.5,71678000,"2010-08-05","ICBP"
2162.5,2162.5,2050,2075,133154000,"2010-08-06","ICBP"
2075,2125,2050,2100,80040000,"2010-08-09","ICBP"
2100,2112.5,2075,2087.5,33733000,"2010-08-10","ICBP"
2087.5,2112.5,2075,2087.5,24420000,"2010-08-11","ICBP"
2062.5,2112.5,2050,2100,51388000,"2010-08-12","ICBP"
2100,2150,2087.5,2150,72930000,"2010-08-13","ICBP"
2150,2150,2112.5,2137.5,36415000,"2010-08-16","ICBP"
2137.5,2150,2062.5,2100,83902000,"2010-08-18","ICBP"
2100,2125,2087.5,2112.5,32554000,"2010-08-19","ICBP"
2100,2125,2087.5,2112.5,31023000,"2010-08-20","ICBP"
2125,2125,2100,2112.5,10605000,"2010-08-23","ICBP"
2100,2187.5,2100,2162.5,98250000,"2010-08-24","ICBP"
2150,2187.5,2150,2175,52607000,"2010-08-25","ICBP"
2187.5,2250,2187.5,2250,99980000,"2010-08-26","ICBP"
2250,2337.5,2225,2287.5,142479000,"2010-08-27","ICBP"
2325,2425,2325,2412.5,108333000,"2010-08-30","ICBP"
2400,2400,2225,2275,103389000,"2010-08-31","ICBP"
2287.5,2337.5,2225,2250,93438000,"2010-09-01","ICBP"
2275,2300,2225,2237.5,69727000,"2010-09-02","ICBP"
2250,2300,2237.5,2275,54029000,"2010-09-03","ICBP"
2287.5,2425,2287.5,2425,136962000,"2010-09-06","ICBP"
2400,2475,2387.5,2437.5,53033000,"2010-09-07","ICBP"
2500,2725,2500,2575,95575000,"2010-09-15","ICBP"
2575,2600,2500,2600,51462000,"2010-09-16","ICBP"
2625,2625,2500,2550,52369000,"2010-09-17","ICBP"
2550,2725,2550,2675,58054000,"2010-09-20","ICBP"
2700,2750,2600,2675,44288000,"2010-09-21","ICBP"
2675,2900,2675,2875,105518000,"2010-09-22","ICBP"
2850,2850,2650,2700,113220000,"2010-09-23","ICBP"
2675,2750,2650,2725,47494000,"2010-09-24","ICBP"
2725,2775,2700,2725,46615000,"2010-09-27","ICBP"
2700,2725,2600,2625,65986000,"2010-09-28","ICBP"
2650,2700,2625,2700,36457000,"2010-09-29","ICBP"
2700,2775,2675,2725,69804000,"2010-09-30","ICBP"
2725,2775,2700,2775,32023000,"2010-10-01","ICBP"
2775,2825,2750,2775,54403000,"2010-10-04","ICBP"
2800,2825,2750,2825,49548000,"2010-10-05","ICBP"
2850,2850,2800,2825,34788000,"2010-10-06","ICBP"
2975,3100,2850,2975,570465000,"2010-10-07","ICBP"
2850,3000,2825,2850,72267000,"2010-10-08","ICBP"
2725,2850,2600,2725,102116000,"2010-10-11","ICBP"
2775,2875,2650,2775,50820000,"2010-10-12","ICBP"
2800,2825,2750,2800,20092000,"2010-10-13","ICBP"
2775,2850,2725,2775,38150000,"2010-10-14","ICBP"
2725,2800,2725,2725,13239000,"2010-10-15","ICBP"
2725,2750,2675,2725,31279000,"2010-10-18","ICBP"
2675,2725,2650,2675,40146000,"2010-10-19","ICBP"
2700,2700,2625,2700,17665000,"2010-10-20","ICBP"
2675,2700,2675,2675,9449000,"2010-10-21","ICBP"
2600,2675,2575,2600,37846000,"2010-10-22","ICBP"
2775,2800,2575,2775,68553000,"2010-10-25","ICBP"
2750,2825,2700,2750,21302000,"2010-10-26","ICBP"
2775,2775,2700,2775,12989000,"2010-10-27","ICBP"
2875,2900,2775,2875,40559000,"2010-10-28","ICBP"
2850,2875,2825,2850,12619000,"2010-10-29","ICBP"
2775,2875,2775,2775,4969000,"2010-11-01","ICBP"
2700,2775,2675,2700,16297000,"2010-11-02","ICBP"
2650,2700,2625,2650,32236000,"2010-11-03","ICBP"
2625,2675,2600,2625,17711000,"2010-11-04","ICBP"
2600,2650,2575,2600,15961000,"2010-11-05","ICBP"
2700,2700,2625,2700,29227000,"2010-11-08","ICBP"
2625,2675,2600,2625,35805000,"2010-11-09","ICBP"
2625,2650,2600,2625,6899000,"2010-11-10","ICBP"
2625,2625,2550,2625,32787000,"2010-11-11","ICBP"
2600,2650,2500,2600,41243000,"2010-11-12","ICBP"
2575,2600,2525,2575,16411000,"2010-11-15","ICBP"
2675,2675,2550,2675,17573000,"2010-11-16","ICBP"
2650,2675,2600,2650,9151000,"2010-11-18","ICBP"
2700,2700,2600,2700,25610000,"2010-11-19","ICBP"
2675,2700,2650,2675,4331000,"2010-11-22","ICBP"
2575,2675,2575,2575,23421000,"2010-11-23","ICBP"
2550,2600,2525,2550,20500000,"2010-11-24","ICBP"
2550,2575,2525,2550,9796000,"2010-11-25","ICBP"
2600,2600,2550,2600,8045000,"2010-11-26","ICBP"
2575,2600,2550,2575,5748000,"2010-11-29","ICBP"
2550,2600,2525,2550,7288000,"2010-11-30","ICBP"
2550,2575,2525,2550,7836000,"2010-12-01","ICBP"
2575,2600,2550,2575,12718000,"2010-12-02","ICBP"
2525,2600,2500,2525,14496000,"2010-12-03","ICBP"
2437.5,2550,2425,2437.5,36083000,"2010-12-06","ICBP"
2375,2437.5,2350,2375,60341000,"2010-12-08","ICBP"
2350,2387.5,2300,2350,51632000,"2010-12-09","ICBP"
2375,2375,2312.5,2375,68839000,"2010-12-10","ICBP"
2325,2400,2325,2325,30146000,"2010-12-13","ICBP"
2300,2350,2275,2300,23521000,"2010-12-14","ICBP"
2250,2287.5,2200,2250,45932000,"2010-12-15","ICBP"
2300,2325,2225,2300,36696000,"2010-12-16","ICBP"
2262.5,2312.5,2237.5,2262.5,27366000,"2010-12-17","ICBP"
2275,2300,2250,2275,8535000,"2010-12-20","ICBP"
2337.5,2350,2275,2337.5,27544000,"2010-12-21","ICBP"
2300,2350,2275,2300,12024000,"2010-12-22","ICBP"
2250,2300,2237.5,2250,19051000,"2010-12-23","ICBP"
2237.5,2275,2237.5,2237.5,4712000,"2010-12-27","ICBP"
2287.5,2300,2250,2287.5,14670000,"2010-12-28","ICBP"
2325,2337.5,2300,2325,14015000,"2010-12-29","ICBP"
2337.5,2337.5,2287.5,2337.5,16651000,"2010-12-30","ICBP"
2362.5,2387.5,2312.5,2362.5,28806000,"2011-01-03","ICBP"
2487.5,2500,2362.5,2487.5,78937000,"2011-01-04","ICBP"
2525,2575,2462.5,2525,43879000,"2011-01-05","ICBP"
2462.5,2550,2450,2462.5,9934000,"2011-01-06","ICBP"
2437.5,2462.5,2412.5,2437.5,18863000,"2011-01-07","ICBP"
2362.5,2437.5,2325,2362.5,14003000,"2011-01-10","ICBP"
2250,2387.5,2225,2250,11478000,"2011-01-11","ICBP"
2300,2300,2250,2300,44252000,"2011-01-12","ICBP"
2287.5,2325,2275,2287.5,30149000,"2011-01-13","ICBP"
2375,2387.5,2287.5,2375,46989000,"2011-01-14","ICBP"
2400,2425,2375,2400,21015000,"2011-01-17","ICBP"
2387.5,2425,2375,2387.5,8270000,"2011-01-18","ICBP"
2375,2412.5,2337.5,2375,8749000,"2011-01-19","ICBP"
2262.5,2375,2262.5,2262.5,8738000,"2011-01-20","ICBP"
2212.5,2250,2175,2212.5,13727000,"2011-01-21","ICBP"
2200,2225,2175,2200,9464000,"2011-01-24","ICBP"
2275,2275,2212.5,2275,6881000,"2011-01-25","ICBP"
2375,2387.5,2275,2375,18958000,"2011-01-26","ICBP"
2375,2412.5,2362.5,2375,11699000,"2011-01-27","ICBP"
2362.5,2375,2337.5,2362.5,8307000,"2011-01-28","ICBP"
2287.5,2325,2275,2287.5,9067000,"2011-01-31","ICBP"
2300,2337.5,2287.5,2300,9138000,"2011-02-01","ICBP"
2287.5,2325,2287.5,2287.5,7501000,"2011-02-02","ICBP"
2312.5,2312.5,2287.5,2312.5,9574000,"2011-02-04","ICBP"
2287.5,2312.5,2262.5,2287.5,5886000,"2011-02-07","ICBP"
2275,2325,2275,2275,5117000,"2011-02-08","ICBP"
2212.5,2287.5,2187.5,2212.5,18238000,"2011-02-09","ICBP"
2162.5,2250,2162.5,2162.5,19116000,"2011-02-10","ICBP"
2187.5,2200,2162.5,2187.5,7291000,"2011-02-11","ICBP"
2175,2212.5,2162.5,2175,8660000,"2011-02-14","ICBP"
2175,2200,2150,2175,7821000,"2011-02-16","ICBP"
2175,2212.5,2175,2175,5800000,"2011-02-17","ICBP"
2200,2225,2187.5,2200,10886000,"2011-02-18","ICBP"
2212.5,2225,2175,2212.5,13084000,"2011-02-21","ICBP"
2212.5,2237.5,2187.5,2212.5,13159000,"2011-02-22","ICBP"
2262.5,2262.5,2200,2262.5,26458000,"2011-02-23","ICBP"
2275,2287.5,2237.5,2275,19219000,"2011-02-24","ICBP"
2325,2337.5,2262.5,2325,14977000,"2011-02-25","ICBP"
2287.5,2325,2275,2287.5,2450000,"2011-02-28","ICBP"
2375,2387.5,2300,2375,11857000,"2011-03-01","ICBP"
2375,2375,2325,2375,4741000,"2011-03-02","ICBP"
2400,2412.5,2375,2400,9470000,"2011-03-03","ICBP"
2387.5,2412.5,2375,2387.5,14030000,"2011-03-04","ICBP"
2375,2387.5,2350,2375,8702000,"2011-03-07","ICBP"
2375,2375,2362.5,2375,6784000,"2011-03-08","ICBP"
2387.5,2412.5,2375,2387.5,5936000,"2011-03-09","ICBP"
2400,2412.5,2362.5,2400,17226000,"2011-03-10","ICBP"
2375,2400,2362.5,2375,10514000,"2011-03-11","ICBP"
2387.5,2387.5,2362.5,2387.5,8070000,"2011-03-14","ICBP"
2387.5,2387.5,2325,2387.5,16191000,"2011-03-15","ICBP"
2475,2475,2350,2475,26584000,"2011-03-16","ICBP"
2475,2475,2425,2475,10527000,"2011-03-17","ICBP"
2500,2500,2462.5,2500,14932000,"2011-03-18","ICBP"
2500,2525,2487.5,2500,13750000,"2011-03-21","ICBP"
2525,2550,2500,2525,19565000,"2011-03-22","ICBP"
2550,2550,2525,2550,12456000,"2011-03-23","ICBP"
2550,2600,2550,2550,16600000,"2011-03-24","ICBP"
2500,2575,2475,2500,6965000,"2011-03-25","ICBP"
2525,2525,2487.5,2525,2643000,"2011-03-28","ICBP"
2550,2575,2500,2550,5812000,"2011-03-29","ICBP"
2600,2600,2550,2600,8118000,"2011-03-30","ICBP"
2650,2650,2575,2650,27034000,"2011-03-31","ICBP"
2600,2650,2600,2600,8337000,"2011-04-01","ICBP"
2575,2625,2550,2575,9770000,"2011-04-04","ICBP"
2625,2625,2575,2625,7500000,"2011-04-05","ICBP"
2675,2675,2575,2675,15783000,"2011-04-06","ICBP"
2675,2700,2650,2675,16619000,"2011-04-07","ICBP"
2700,2700,2625,2700,16442000,"2011-04-08","ICBP"
2650,2725,2650,2650,13243000,"2011-04-11","ICBP"
2675,2700,2625,2675,9222000,"2011-04-12","ICBP"
2675,2675,2650,2675,4266000,"2011-04-13","ICBP"
2675,2675,2650,2675,10532000,"2011-04-14","ICBP"
2675,2675,2650,2675,6112000,"2011-04-15","ICBP"
2700,2700,2675,2700,3919000,"2011-04-18","ICBP"
2700,2700,2650,2700,7159000,"2011-04-19","ICBP"
2675,2725,2675,2675,16974000,"2011-04-20","ICBP"
2675,2725,2650,2675,13937000,"2011-04-21","ICBP"
2700,2700,2650,2700,5890000,"2011-04-25","ICBP"
2675,2700,2650,2675,4074000,"2011-04-26","ICBP"
2700,2725,2675,2700,19807000,"2011-04-27","ICBP"
2700,2725,2675,2700,4653000,"2011-04-28","ICBP"
2700,2700,2650,2700,3849000,"2011-04-29","ICBP"
2650,2675,2625,2650,5571000,"2011-05-02","ICBP"
2600,2650,2600,2600,5399000,"2011-05-03","ICBP"
2625,2650,2600,2625,3096000,"2011-05-04","ICBP"
2600,2625,2575,2600,7475000,"2011-05-05","ICBP"
2625,2625,2575,2625,3558000,"2011-05-06","ICBP"
2600,2625,2600,2600,2491000,"2011-05-09","ICBP"
2600,2625,2575,2600,6978000,"2011-05-10","ICBP"
2625,2625,2575,2625,21597000,"2011-05-11","ICBP"
2575,2625,2575,2575,5202000,"2011-05-12","ICBP"
2625,2650,2575,2625,6330000,"2011-05-13","ICBP"
2600,2625,2600,2600,3450000,"2011-05-16","ICBP"
2625,2650,2575,2625,7642000,"2011-05-18","ICBP"
2625,2675,2600,2625,8065000,"2011-05-19","ICBP"
2650,2700,2625,2650,15340000,"2011-05-20","ICBP"
2675,2675,2600,2675,11822000,"2011-05-23","ICBP"
2625,2675,2600,2625,14345000,"2011-05-24","ICBP"
2625,2625,2600,2625,6848000,"2011-05-25","ICBP"
2625,2650,2600,2625,8335000,"2011-05-26","ICBP"
2600,2625,2575,2600,25277000,"2011-05-27","ICBP"
2550,2600,2550,2550,8869000,"2011-05-30","ICBP"
2525,2600,2525,2525,13229000,"2011-05-31","ICBP"
2600,2600,2550,2600,6844000,"2011-06-01","ICBP"
2525,2575,2525,2525,6739000,"2011-06-03","ICBP"
2550,2575,2525,2550,12069000,"2011-06-06","ICBP"
2550,2550,2525,2550,2335000,"2011-06-07","ICBP"
2550,2575,2525,2550,6675000,"2011-06-08","ICBP"
2525,2575,2500,2525,1380000,"2011-06-09","ICBP"
2550,2550,2525,2550,8750000,"2011-06-10","ICBP"
2525,2575,2500,2525,11805000,"2011-06-13","ICBP"
2575,2575,2487.5,2575,7587000,"2011-06-14","ICBP"
2500,2575,2500,2500,7138000,"2011-06-15","ICBP"
2500,2525,2500,2500,3987000,"2011-06-16","ICBP"
2462.5,2525,2462.5,2462.5,16220000,"2011-06-17","ICBP"
2550,2550,2475,2550,6455000,"2011-06-20","ICBP"
2600,2650,2525,2600,12511000,"2011-06-21","ICBP"
2650,2650,2525,2650,8353000,"2011-06-22","ICBP"
2700,2700,2575,2700,7533000,"2011-06-23","ICBP"
2700,2700,2650,2700,13753000,"2011-06-24","ICBP"
2650,2700,2625,2650,4021000,"2011-06-27","ICBP"
2650,2675,2650,2650,1458000,"2011-06-28","ICBP"
2700,2725,2650,2700,7233000,"2011-06-30","ICBP"
2800,2800,2700,2800,32497000,"2011-07-01","ICBP"
2800,2800,2800,2800,0,"2011-07-04","ICBP"
2800,2900,2800,2800,1707000,"2011-07-05","ICBP"
2775,2825,2750,2775,4453000,"2011-07-06","ICBP"
2875,2875,2750,2875,7255000,"2011-07-07","ICBP"
2850,2875,2825,2850,8529000,"2011-07-08","ICBP"
2850,2850,2800,2850,11820000,"2011-07-11","ICBP"
2800,2850,2800,2800,20623000,"2011-07-12","ICBP"
2825,2850,2800,2825,5568000,"2011-07-13","ICBP"
2825,2850,2825,2825,1636000,"2011-07-14","ICBP"
2850,2900,2825,2850,24046000,"2011-07-15","ICBP"
2850,2900,2850,2850,8691000,"2011-07-18","ICBP"
2875,2900,2850,2875,8966000,"2011-07-19","ICBP"
2875,2900,2875,2875,4668000,"2011-07-20","ICBP"
2850,2875,2850,2850,2308000,"2011-07-21","ICBP"
2875,2900,2850,2875,1904000,"2011-07-22","ICBP"
2850,2900,2825,2850,3335000,"2011-07-25","ICBP"
2850,2875,2825,2850,7836000,"2011-07-26","ICBP"
2825,2850,2800,2825,5837000,"2011-07-27","ICBP"
2825,2825,2750,2825,4702000,"2011-07-28","ICBP"
2900,2900,2800,2900,12097000,"2011-07-29","ICBP"
3000,3000,2925,3000,16105000,"2011-08-01","ICBP"
2900,3000,2875,2900,8905000,"2011-08-02","ICBP"
2875,2925,2825,2875,6762000,"2011-08-03","ICBP"
2950,3000,2900,2950,12862000,"2011-08-04","ICBP"
2800,2850,2775,2800,19451000,"2011-08-05","ICBP"
2850,2850,2675,2850,26149000,"2011-08-08","ICBP"
2775,2825,2675,2775,16349000,"2011-08-09","ICBP"
2800,2875,2750,2800,8648000,"2011-08-10","ICBP"
2875,2900,2750,2875,8481000,"2011-08-11","ICBP"
2925,2925,2875,2925,4606000,"2011-08-12","ICBP"
2925,2975,2925,2925,3805000,"2011-08-15","ICBP"
2975,2975,2925,2975,6871000,"2011-08-16","ICBP"
2850,3000,2850,2850,17052000,"2011-08-18","ICBP"
2750,2825,2750,2750,16462000,"2011-08-19","ICBP"
2800,2900,2725,2800,5622000,"2011-08-22","ICBP"
2875,2875,2800,2875,4214000,"2011-08-23","ICBP"
2800,2900,2750,2800,12614000,"2011-08-24","ICBP"
2775,2825,2750,2775,11593000,"2011-08-25","ICBP"
2650,2750,2650,2650,16785000,"2011-08-26","ICBP"
2575,2700,2550,2575,10053000,"2011-09-05","ICBP"
2500,2575,2462.5,2500,30434000,"2011-09-06","ICBP"
2500,2525,2462.5,2500,42771000,"2011-09-07","ICBP"
2650,2675,2487.5,2650,31685000,"2011-09-08","ICBP"
2775,2800,2650,2775,18372000,"2011-09-09","ICBP"
2650,2725,2625,2650,14291000,"2011-09-12","ICBP"
2600,2675,2600,2600,13923000,"2011-09-13","ICBP"
2575,2625,2550,2575,8088000,"2011-09-14","ICBP"
2600,2625,2525,2600,4013000,"2011-09-15","ICBP"
2675,2700,2625,2675,7930000,"2011-09-16","ICBP"
2650,2675,2625,2650,11276000,"2011-09-19","ICBP"
2700,2700,2600,2700,5158000,"2011-09-20","ICBP"
2625,2725,2600,2625,2251000,"2011-09-21","ICBP"
2475,2600,2475,2475,17359000,"2011-09-22","ICBP"
2325,2375,1900,2325,19738000,"2011-09-23","ICBP"
2212.5,2387.5,2000,2212.5,15956000,"2011-09-26","ICBP"
2400,2475,2237.5,2400,16679000,"2011-09-27","ICBP"
2337.5,2437.5,2325,2337.5,13243000,"2011-09-28","ICBP"
2362.5,2400,2300,2362.5,4537000,"2011-09-29","ICBP"
2462.5,2500,2362.5,2462.5,5632000,"2011-09-30","ICBP"
2375,2462.5,2325,2375,2938000,"2011-10-03","ICBP"
2362.5,2400,2325,2362.5,5194000,"2011-10-04","ICBP"
2487.5,2487.5,2350,2487.5,2770000,"2011-10-05","ICBP"
2575,2650,2525,2575,6713000,"2011-10-06","ICBP"
2600,2650,2550,2600,3216000,"2011-10-07","ICBP"
2575,2600,2550,2575,264000,"2011-10-10","ICBP"
2600,2675,2600,2600,1324000,"2011-10-11","ICBP"
2600,2650,2600,2600,2143000,"2011-10-12","ICBP"
2675,2700,2600,2675,2885000,"2011-10-13","ICBP"
2675,2700,2650,2675,268000,"2011-10-14","ICBP"
2650,2700,2650,2650,1816000,"2011-10-17","ICBP"
2550,2625,2550,2550,2273000,"2011-10-18","ICBP"
2600,2600,2575,2600,2024000,"2011-10-19","ICBP"
2575,2600,2525,2575,789000,"2011-10-20","ICBP"
2575,2625,2525,2575,628000,"2011-10-21","ICBP"
2600,2675,2600,2600,3412000,"2011-10-24","ICBP"
2625,2650,2600,2625,1216000,"2011-10-25","ICBP"
2625,2650,2575,2625,1097000,"2011-10-26","ICBP"
2700,2700,2625,2700,3501000,"2011-10-27","ICBP"
2800,2875,2750,2800,14191000,"2011-10-28","ICBP"
2650,2825,2600,2650,8938000,"2011-10-31","ICBP"
2487.5,2625,2475,2487.5,12865000,"2011-11-01","ICBP"
2625,2650,2437.5,2625,10900000,"2011-11-02","ICBP"
2525,2625,2525,2525,4591000,"2011-11-03","ICBP"
2600,2650,2575,2600,10831000,"2011-11-04","ICBP"
2525,2600,2525,2525,3773000,"2011-11-07","ICBP"
2575,2600,2525,2575,2831000,"2011-11-08","ICBP"
2600,2625,2550,2600,11367000,"2011-11-09","ICBP"
2525,2550,2500,2525,6483000,"2011-11-10","ICBP"
2500,2550,2487.5,2500,9251000,"2011-11-11","ICBP"
2575,2575,2525,2575,6913000,"2011-11-14","ICBP"
2600,2625,2550,2600,1602000,"2011-11-15","ICBP"
2600,2625,2575,2600,5570000,"2011-11-16","ICBP"
2575,2600,2550,2575,426000,"2011-11-17","ICBP"
2575,2575,2525,2575,606000,"2011-11-18","ICBP"
2550,2600,2525,2550,3444000,"2011-11-21","ICBP"
2500,2575,2500,2500,2497000,"2011-11-22","ICBP"
2487.5,2550,2437.5,2487.5,5437000,"2011-11-23","ICBP"
2462.5,2500,2462.5,2462.5,8778000,"2011-11-24","ICBP"
2475,2475,2462.5,2475,3729000,"2011-11-25","ICBP"
2500,2525,2500,2500,1088000,"2011-11-28","ICBP"
2550,2550,2525,2550,2990000,"2011-11-29","ICBP"
2575,2600,2525,2575,6891000,"2011-11-30","ICBP"
2575,2575,2575,2575,0,"2011-12-01","ICBP"
2525,2575,2500,2525,1641000,"2011-12-02","ICBP"
2550,2575,2550,2550,4763000,"2011-12-05","ICBP"
2462.5,2550,2462.5,2462.5,2267000,"2011-12-06","ICBP"
2475,2525,2475,2475,1653000,"2011-12-07","ICBP"
2462.5,2525,2462.5,2462.5,1256000,"2011-12-08","ICBP"
2475,2487.5,2437.5,2475,929000,"2011-12-09","ICBP"
2487.5,2500,2475,2487.5,3445000,"2011-12-12","ICBP"
2487.5,2500,2462.5,2487.5,388000,"2011-12-13","ICBP"
2500,2500,2462.5,2500,813000,"2011-12-14","ICBP"
2500,2525,2450,2500,1439000,"2011-12-15","ICBP"
2550,2575,2487.5,2550,2236000,"2011-12-16","ICBP"
2575,2575,2500,2575,852000,"2011-12-19","ICBP"
2550,2575,2550,2550,373000,"2011-12-20","ICBP"
2550,2600,2525,2550,302000,"2011-12-21","ICBP"
2550,2550,2525,2550,375000,"2011-12-22","ICBP"
2500,2575,2500,2500,1434000,"2011-12-23","ICBP"
2487.5,2525,2475,2487.5,1230000,"2011-12-27","ICBP"
2500,2550,2487.5,2500,1787000,"2011-12-28","ICBP"
2550,2600,2487.5,2550,826000,"2011-12-29","ICBP"
2600,2600,2525,2600,2314000,"2011-12-30","ICBP"
2575,2575,2500,2575,1490000,"2012-01-02","ICBP"
2625,2625,2550,2625,3474000,"2012-01-03","ICBP"
2650,2675,2600,2650,1452000,"2012-01-04","ICBP"
2575,2650,2575,2575,3729000,"2012-01-05","ICBP"
2525,2625,2487.5,2525,5093000,"2012-01-06","ICBP"
2575,2575,2500,2575,4320000,"2012-01-09","ICBP"
2625,2625,2575,2625,2218000,"2012-01-10","ICBP"
2575,2625,2550,2575,3678000,"2012-01-11","ICBP"
2550,2600,2500,2550,4066000,"2012-01-12","ICBP"
2575,2575,2525,2575,6,"2012-01-13","ICBP"
2525,2575,2500,2525,6064000,"2012-01-16","ICBP"
2550,2575,2525,2550,1142000,"2012-01-17","ICBP"
2525,2550,2525,2525,9220000,"2012-01-18","ICBP"
2550,2575,2550,2550,2875000,"2012-01-19","ICBP"
2575,2600,2525,2575,10695000,"2012-01-20","ICBP"
2525,2575,2525,2525,1321000,"2012-01-24","ICBP"
2525,2525,2500,2525,1096000,"2012-01-25","ICBP"
2525,2550,2500,2525,19223000,"2012-01-26","ICBP"
2550,2575,2500,2550,5665000,"2012-01-27","ICBP"
2525,2550,2525,2525,2628000,"2012-01-30","ICBP"
2550,2550,2500,2550,9816000,"2012-01-31","ICBP"
2600,2600,2525,2600,9672000,"2012-02-01","ICBP"
2575,2600,2550,2575,6110000,"2012-02-02","ICBP"
2575,2600,2550,2575,2726000,"2012-02-03","ICBP"
2600,2600,2550,2600,4242000,"2012-02-06","ICBP"
2575,2600,2550,2575,1957000,"2012-02-07","ICBP"
2675,2675,2600,2675,10773000,"2012-02-08","ICBP"
2800,2800,2625,2800,26919000,"2012-02-09","ICBP"
2750,2800,2725,2750,8420000,"2012-02-10","ICBP"
2750,2775,2700,2750,6495000,"2012-02-13","ICBP"
2725,2775,2700,2725,7284000,"2012-02-14","ICBP"
2725,2750,2725,2725,2077000,"2012-02-15","ICBP"
2675,2700,2675,2675,6111000,"2012-02-16","ICBP"
2725,2750,2675,2725,6191000,"2012-02-17","ICBP"
2775,2775,2675,2775,5041000,"2012-02-20","ICBP"
2800,2825,2775,2800,8237000,"2012-02-21","ICBP"
2750,2800,2725,2750,1128000,"2012-02-22","ICBP"
2750,2775,2725,2750,4866000,"2012-02-23","ICBP"
2775,2775,2700,2775,5774000,"2012-02-24","ICBP"
2725,2775,2700,2725,3798000,"2012-02-27","ICBP"
2750,2775,2725,2750,2508000,"2012-02-28","ICBP"
2825,2825,2750,2825,7519000,"2012-02-29","ICBP"
2800,2825,2775,2800,3623000,"2012-03-01","ICBP"
2800,2850,2775,2800,3802000,"2012-03-02","ICBP"
2725,2800,2725,2725,1356000,"2012-03-05","ICBP"
2700,2750,2650,2700,3202000,"2012-03-06","ICBP"
2725,2800,2700,2725,3065000,"2012-03-07","ICBP"
2700,2750,2675,2700,8247000,"2012-03-08","ICBP"
2725,2800,2700,2725,4,"2012-03-09","ICBP"
2650,2750,2650,2650,5098000,"2012-03-12","ICBP"
2725,2750,2675,2725,6062000,"2012-03-13","ICBP"
2700,2750,2675,2700,3617000,"2012-03-14","ICBP"
2725,2725,2650,2725,3065000,"2012-03-15","ICBP"
2625,2750,2625,2625,11949000,"2012-03-16","ICBP"
2600,2650,2600,2600,4318000,"2012-03-19","ICBP"
2575,2650,2575,2575,6308000,"2012-03-20","ICBP"
2600,2650,2600,2600,2409000,"2012-03-21","ICBP"
2700,2700,2625,2700,5019000,"2012-03-22","ICBP"
2650,2700,2625,2650,624000,"2012-03-26","ICBP"
2675,2725,2650,2675,1946000,"2012-03-27","ICBP"
2700,2700,2650,2700,1596000,"2012-03-28","ICBP"
2625,2650,2600,2625,9171000,"2012-03-29","ICBP"
2725,2775,2650,2725,10515000,"2012-03-30","ICBP"
2700,2775,2700,2700,3838000,"2012-04-02","ICBP"
2700,2700,2700,2700,0,"2012-04-03","ICBP"
2600,2650,2575,2600,10872000,"2012-04-04","ICBP"
2600,2625,2575,2600,2982000,"2012-04-05","ICBP"
2600,2600,2575,2600,5209000,"2012-04-09","ICBP"
2600,2625,2600,2600,2074000,"2012-04-10","ICBP"
2550,2600,2550,2550,3272000,"2012-04-11","ICBP"
2550,2600,2550,2550,1601000,"2012-04-12","ICBP"
2625,2650,2575,2625,5650000,"2012-04-13","ICBP"
2575,2600,2550,2575,8902000,"2012-04-16","ICBP"
2600,2625,2575,2600,5003000,"2012-04-17","ICBP"
2600,2625,2575,2600,8564000,"2012-04-18","ICBP"
2550,2600,2550,2550,3514000,"2012-04-19","ICBP"
2550,2575,2525,2550,1963000,"2012-04-20","ICBP"
2500,2550,2500,2500,4641000,"2012-04-23","ICBP"
2500,2550,2500,2500,8059000,"2012-04-24","ICBP"
2575,2575,2500,2575,5382000,"2012-04-25","ICBP"
2600,2625,2575,2600,2748000,"2012-04-26","ICBP"
2575,2625,2550,2575,1875000,"2012-04-27","ICBP"
2825,2825,2650,2825,25512000,"2012-04-30","ICBP"
2875,2875,2775,2875,9352000,"2012-05-01","ICBP"
2875,2875,2775,2875,6,"2012-05-02","ICBP"
2850,2850,2825,2850,12340000,"2012-05-03","ICBP"
2900,2900,2850,2900,3170000,"2012-05-04","ICBP"
2900,2900,2825,2900,10724000,"2012-05-07","ICBP"
2925,2950,2875,2925,9622000,"2012-05-08","ICBP"
2925,2925,2875,2925,5788000,"2012-05-09","ICBP"
2900,2925,2850,2900,2518000,"2012-05-10","ICBP"
2900,2925,2850,2900,9334000,"2012-05-11","ICBP"
2825,2925,2825,2825,7409000,"2012-05-14","ICBP"
2875,2925,2750,2875,10228000,"2012-05-15","ICBP"
2825,2875,2700,2825,1053000,"2012-05-16","ICBP"
2850,2900,2775,2850,5556000,"2012-05-21","ICBP"
2875,2925,2850,2875,12509000,"2012-05-22","ICBP"
2850,2875,2850,2850,5861000,"2012-05-23","ICBP"
2875,2900,2850,2875,13231000,"2012-05-24","ICBP"
2825,2900,2725,2825,6564000,"2012-05-25","ICBP"
2850,2900,2825,2850,2756000,"2012-05-28","ICBP"
2850,2900,2850,2850,2140000,"2012-05-29","ICBP"
2825,2875,2825,2825,4494000,"2012-05-30","ICBP"
2825,2875,2700,2825,8255000,"2012-05-31","ICBP"
2800,2900,2700,2800,2539000,"2012-06-01","ICBP"
2725,2850,2725,2725,5090000,"2012-06-04","ICBP"
2750,2825,2725,2750,2865000,"2012-06-05","ICBP"
2850,2900,2750,2850,5257000,"2012-06-06","ICBP"
2825,2900,2825,2825,1671000,"2012-06-07","ICBP"
2800,2875,2800,2800,794000,"2012-06-08","ICBP"
2825,2875,2825,2825,927000,"2012-06-11","ICBP"
2850,2875,2825,2850,2686000,"2012-06-12","ICBP"
2825,2875,2825,2825,3059000,"2012-06-13","ICBP"
2875,2900,2825,2875,943000,"2012-06-14","ICBP"
2875,2900,2850,2875,978000,"2012-06-15","ICBP"
2850,2925,2850,2850,5446000,"2012-06-18","ICBP"
2850,2925,2850,2850,2602000,"2012-06-19","ICBP"
2850,2875,2825,2850,2166000,"2012-06-20","ICBP"
2875,2900,2825,2875,1952000,"2012-06-21","ICBP"
2875,2875,2800,2875,1794000,"2012-06-22","ICBP"
2875,2875,2825,2850,160000,"2012-06-25","ICBP"
2850,2850,2850,2850,49000,"2012-06-26","ICBP"
2850,2875,2800,2825,4708000,"2012-06-27","ICBP"
2825,2825,2800,2800,2917000,"2012-06-28","ICBP"
2800,2875,2800,2875,11134000,"2012-06-29","ICBP"
2900,2900,2875,2900,9614000,"2012-07-02","ICBP"
2900,2900,2875,2900,1556000,"2012-07-03","ICBP"
2875,2925,2850,2875,3508000,"2012-07-04","ICBP"
2925,2950,2850,2925,27465000,"2012-07-05","ICBP"
2950,2975,2925,2950,19382000,"2012-07-06","ICBP"
2950,2975,2900,2950,11840000,"2012-07-09","ICBP"
3150,3150,2975,3150,53631000,"2012-07-10","ICBP"
3275,3350,3125,3275,31174000,"2012-07-11","ICBP"
3250,3300,3200,3250,8353000,"2012-07-12","ICBP"
3375,3425,3275,3375,5348000,"2012-07-13","ICBP"
3300,3375,3300,3300,6407000,"2012-07-16","ICBP"
3300,3325,3175,3300,10340000,"2012-07-17","ICBP"
3200,3275,3150,3200,10029000,"2012-07-18","ICBP"
3225,3250,3175,3225,7330000,"2012-07-19","ICBP"
3275,3300,3250,3275,6228000,"2012-07-20","ICBP"
3225,3300,3200,3225,4413000,"2012-07-23","ICBP"
3175,3300,3175,3175,4955000,"2012-07-24","ICBP"
3275,3275,3200,3275,3292000,"2012-07-25","ICBP"
3275,3300,3250,3275,4045000,"2012-07-26","ICBP"
3225,3300,3225,3225,3612000,"2012-07-27","ICBP"
3225,3325,3200,3225,5e+06,"2012-07-30","ICBP"
3300,3300,3225,3300,2499000,"2012-07-31","ICBP"
3325,3325,3225,3325,2779000,"2012-08-01","ICBP"
3275,3325,3250,3275,4165000,"2012-08-02","ICBP"
3350,3350,3225,3350,2476000,"2012-08-03","ICBP"
3300,3375,3300,3300,2535000,"2012-08-06","ICBP"
3250,3325,3225,3250,6152000,"2012-08-07","ICBP"
3225,3300,3225,3225,4254000,"2012-08-08","ICBP"
3275,3275,3225,3275,2122000,"2012-08-09","ICBP"
3300,3300,3250,3300,2230000,"2012-08-10","ICBP"
3275,3300,3250,3275,3349000,"2012-08-13","ICBP"
3275,3300,3275,3275,1218000,"2012-08-14","ICBP"
3275,3300,3275,3275,439000,"2012-08-15","ICBP"
3325,3325,3275,3325,4024000,"2012-08-16","ICBP"
3275,3325,3225,3275,9357000,"2012-08-23","ICBP"
3375,3375,3300,3375,9068000,"2012-08-24","ICBP"
3350,3375,3350,3350,699000,"2012-08-27","ICBP"
3375,3425,3325,3375,15527000,"2012-08-28","ICBP"
3250,3400,3250,3250,8220000,"2012-08-29","ICBP"
3200,3275,3200,3200,6313000,"2012-08-30","ICBP"
3275,3300,3200,3275,3941000,"2012-08-31","ICBP"
3275,3325,3200,3275,9718000,"2012-09-03","ICBP"
3275,3300,3250,3275,4750000,"2012-09-04","ICBP"
3225,3275,3225,3225,2482000,"2012-09-05","ICBP"
3200,3250,3175,3200,6120000,"2012-09-06","ICBP"
3150,3250,3150,3150,4342000,"2012-09-07","ICBP"
3150,3175,3100,3150,5514000,"2012-09-10","ICBP"
3175,3175,3125,3175,3484000,"2012-09-11","ICBP"
3200,3225,3175,3200,3323000,"2012-09-12","ICBP"
3150,3225,3150,3150,8951000,"2012-09-13","ICBP"
3200,3225,3150,3200,7583000,"2012-09-14","ICBP"
3150,3225,3125,3150,13890000,"2012-09-17","ICBP"
3125,3175,3075,3125,6203000,"2012-09-18","ICBP"
3200,3200,3125,3200,4086000,"2012-09-19","ICBP"
3175,3225,3150,3175,14720000,"2012-09-20","ICBP"
3225,3225,3175,3225,3585000,"2012-09-21","ICBP"
3175,3250,3175,3175,2932000,"2012-09-24","ICBP"
3200,3250,3175,3200,3944000,"2012-09-25","ICBP"
3175,3175,3125,3175,5723000,"2012-09-26","ICBP"
3175,3225,3125,3175,1923000,"2012-09-27","ICBP"
3175,3225,3150,3175,3936000,"2012-09-28","ICBP"
3200,3225,3150,3200,6050000,"2012-10-01","ICBP"
3300,3300,3200,3300,14640000,"2012-10-02","ICBP"
3300,3325,3250,3300,7151000,"2012-10-03","ICBP"
3325,3350,3300,3325,7318000,"2012-10-04","ICBP"
3450,3475,3375,3450,13449000,"2012-10-05","ICBP"
3475,3550,3400,3475,24044000,"2012-10-08","ICBP"
3400,3525,3375,3400,7065000,"2012-10-09","ICBP"
3500,3500,3350,3500,11137000,"2012-10-10","ICBP"
3675,3675,3475,3675,10508000,"2012-10-11","ICBP"
3775,3800,3650,3775,10353000,"2012-10-12","ICBP"
3800,3875,3700,3800,13919000,"2012-10-15","ICBP"
3725,3800,3650,3725,9941000,"2012-10-16","ICBP"
3725,3750,3675,3725,3301000,"2012-10-17","ICBP"
3700,3825,3700,3700,9757000,"2012-10-18","ICBP"
3625,3750,3600,3625,7216000,"2012-10-19","ICBP"
3550,3625,3550,3550,6630000,"2012-10-22","ICBP"
3550,3600,3525,3550,10493000,"2012-10-23","ICBP"
3475,3575,3475,3475,11288000,"2012-10-24","ICBP"
3625,3625,3475,3625,8826000,"2012-10-25","ICBP"
3625,3625,3575,3625,5086000,"2012-10-29","ICBP"
3675,3675,3600,3675,3203000,"2012-10-30","ICBP"
3575,3650,3550,3575,8374000,"2012-10-31","ICBP"
3550,3600,3500,3550,10750000,"2012-11-01","ICBP"
3525,3575,3500,3525,5796000,"2012-11-02","ICBP"
3500,3600,3450,3500,17379000,"2012-11-05","ICBP"
3650,3650,3450,3650,7582000,"2012-11-06","ICBP"
3625,3625,3550,3625,9593000,"2012-11-07","ICBP"
3650,3650,3550,3650,4380000,"2012-11-08","ICBP"
3625,3650,3550,3625,1958000,"2012-11-09","ICBP"
3625,3650,3600,3625,1022000,"2012-11-12","ICBP"
3600,3650,3600,3600,2790000,"2012-11-13","ICBP"
3650,3650,3600,3650,8907000,"2012-11-14","ICBP"
3600,3600,3550,3600,2175000,"2012-11-19","ICBP"
3575,3650,3575,3575,2141000,"2012-11-20","ICBP"
3600,3600,3550,3600,2087000,"2012-11-21","ICBP"
3725,3750,3550,3725,16313000,"2012-11-22","ICBP"
3725,3775,3700,3725,8635000,"2012-11-23","ICBP"
3725,3750,3675,3725,868000,"2012-11-26","ICBP"
3675,3725,3675,3675,3434000,"2012-11-27","ICBP"
3650,3700,3600,3650,7175000,"2012-11-28","ICBP"
3700,3700,3675,3700,5555000,"2012-11-29","ICBP"
3700,3725,3675,3700,1898000,"2012-11-30","ICBP"
3725,3750,3650,3725,7071000,"2012-12-03","ICBP"
3800,3800,3725,3800,15722000,"2012-12-04","ICBP"
3875,3925,3775,3875,7909000,"2012-12-05","ICBP"
4100,4150,3875,4100,5847000,"2012-12-06","ICBP"
3975,4100,3925,3975,4734000,"2012-12-07","ICBP"
3900,4000,3875,3900,7915000,"2012-12-10","ICBP"
3950,4000,3875,3950,8243000,"2012-12-11","ICBP"
3950,3975,3875,3950,4862000,"2012-12-12","ICBP"
3900,3950,3900,3900,4237000,"2012-12-13","ICBP"
3900,3925,3875,3900,3150000,"2012-12-14","ICBP"
3925,3975,3875,3925,9073000,"2012-12-17","ICBP"
3900,3925,3875,3900,5584000,"2012-12-18","ICBP"
3825,3925,3750,3825,2226000,"2012-12-19","ICBP"
3750,3825,3725,3750,4449000,"2012-12-20","ICBP"
4025,4050,3750,4025,6380000,"2012-12-21","ICBP"
4000,4050,3975,4000,6,"2012-12-26","ICBP"
4050,4100,4000,4050,10789000,"2012-12-27","ICBP"
3900,4100,3900,3900,5635000,"2012-12-28","ICBP"
4000,4000,3900,4000,3536000,"2013-01-02","ICBP"
4000,4350,4000,4000,8788000,"2013-01-03","ICBP"
4000,4000,3950,4000,3365000,"2013-01-04","ICBP"
3975,4050,3975,3975,7740000,"2013-01-07","ICBP"
4050,4075,3975,4050,5068000,"2013-01-08","ICBP"
3950,4050,3950,3950,3649000,"2013-01-09","ICBP"
3875,3975,3875,3875,4046000,"2013-01-10","ICBP"
3875,3950,3800,3875,5261000,"2013-01-11","ICBP"
3975,3975,3875,3975,1031000,"2013-01-14","ICBP"
4000,4000,3925,4000,3384000,"2013-01-15","ICBP"
3950,4000,3925,3950,2312000,"2013-01-16","ICBP"
3975,3975,3925,3975,5130000,"2013-01-17","ICBP"
3975,3975,3925,3975,5487000,"2013-01-18","ICBP"
3950,3975,3925,3950,3923000,"2013-01-21","ICBP"
3950,3950,3950,3950,0,"2013-01-22","ICBP"
4025,4025,3975,4025,5181000,"2013-01-23","ICBP"
4050,4075,3975,4050,7339000,"2013-01-25","ICBP"
4025,4075,4000,4025,8308000,"2013-01-28","ICBP"
4025,4075,4025,4025,8332000,"2013-01-29","ICBP"
4000,4075,3975,4000,7147000,"2013-01-30","ICBP"
4000,4025,3950,4000,5654000,"2013-01-31","ICBP"
4050,4050,3975,4050,6668000,"2013-02-01","ICBP"
4050,4050,3975,4050,5543000,"2013-02-04","ICBP"
4050,4075,3975,4050,4075000,"2013-02-05","ICBP"
4025,4075,4025,4025,4301000,"2013-02-06","ICBP"
4025,4075,4000,4025,4379000,"2013-02-07","ICBP"
4000,4050,4000,4000,2649000,"2013-02-08","ICBP"
3975,4075,3975,3975,2911000,"2013-02-11","ICBP"
4000,4050,3975,4000,7279000,"2013-02-12","ICBP"
4000,4075,4000,4000,6441000,"2013-02-13","ICBP"
4000,4025,3950,4000,9908000,"2013-02-14","ICBP"
4000,4050,3975,4000,2346000,"2013-02-15","ICBP"
4000,4050,3975,4000,7454000,"2013-02-18","ICBP"
4000,4025,3975,4000,6772000,"2013-02-19","ICBP"
4000,4050,3975,4000,9833000,"2013-02-20","ICBP"
4000,4025,3975,4000,7551000,"2013-02-21","ICBP"
4050,4050,4025,4050,4994000,"2013-02-22","ICBP"
4150,4200,4050,4150,19150000,"2013-02-25","ICBP"
4200,4300,4150,4200,9547000,"2013-02-26","ICBP"
4275,4325,4200,4275,12648000,"2013-02-27","ICBP"
4250,4325,4250,4250,5666000,"2013-02-28","ICBP"
4275,4425,4275,4275,10027000,"2013-03-01","ICBP"
4125,4300,4100,4125,11082000,"2013-03-04","ICBP"
4325,4350,4150,4325,12183000,"2013-03-05","ICBP"
4475,4525,4300,4475,12647000,"2013-03-06","ICBP"
4550,4650,4475,4550,5432000,"2013-03-07","ICBP"
4625,4625,4375,4625,2840000,"2013-03-08","ICBP"
4475,4625,4450,4475,4241000,"2013-03-11","ICBP"
4475,4575,4475,4475,8333000,"2013-03-13","ICBP"
4475,4550,4450,4500,7571000,"2013-03-14","ICBP"
4550,4625,4475,4625,13539000,"2013-03-15","ICBP"
4600,4600,4475,4525,7622000,"2013-03-18","ICBP"
4525,4550,4475,4525,9904000,"2013-03-19","ICBP"
4500,4525,4350,4375,18480000,"2013-03-20","ICBP"
4400,4500,4375,4425,17817000,"2013-03-21","ICBP"
4425,4575,4200,4200,6,"2013-03-22","ICBP"
4325,4525,4275,4525,9101000,"2013-03-25","ICBP"
4550,4600,4450,4575,7933000,"2013-03-26","ICBP"
4600,4950,4575,4750,18559000,"2013-03-27","ICBP"
4700,4825,4700,4800,6751000,"2013-03-28","ICBP"
4850,4950,4825,4950,9859000,"2013-04-01","ICBP"
4900,4975,4750,4900,5677000,"2013-04-02","ICBP"
4950,5375,4875,5300,4,"2013-04-03","ICBP"
5200,5300,5000,5000,15257000,"2013-04-04","ICBP"
5125,5300,5100,5200,9977000,"2013-04-05","ICBP"
5200,5300,4975,5100,11932000,"2013-04-08","ICBP"
5100,5150,5000,5025,4508000,"2013-04-09","ICBP"
5000,5225,4975,5125,8002000,"2013-04-10","ICBP"
5125,5125,5000,5025,4551000,"2013-04-11","ICBP"
5100,5100,5000,5100,7479000,"2013-04-12","ICBP"
5000,5100,5000,5050,7610000,"2013-04-15","ICBP"
5100,5100,5000,5075,3132000,"2013-04-16","ICBP"
5100,5125,5050,5125,5715000,"2013-04-17","ICBP"
5150,5300,5125,5275,12232000,"2013-04-18","ICBP"
5300,5375,5250,5325,8709000,"2013-04-19","ICBP"
5300,5375,5275,5300,8727000,"2013-04-22","ICBP"
5300,5300,5300,5300,0,"2013-04-23","ICBP"
5425,5625,5375,5625,8829000,"2013-04-24","ICBP"
5600,5850,5525,5825,7016000,"2013-04-25","ICBP"
5750,5825,5675,5700,10252000,"2013-04-26","ICBP"
5400,5650,5400,5650,8002000,"2013-04-29","ICBP"
5550,5750,5550,5725,7740000,"2013-04-30","ICBP"
5750,5975,5750,5925,4574000,"2013-05-01","ICBP"
6025,6150,5875,6050,11243000,"2013-05-02","ICBP"
6200,6200,5800,6000,9133000,"2013-05-03","ICBP"
5950,6125,5900,6000,7244000,"2013-05-06","ICBP"
6050,6225,6000,6075,9502000,"2013-05-07","ICBP"
6200,6200,5925,5975,8006000,"2013-05-08","ICBP"
6100,6100,5850,5850,9748000,"2013-05-10","ICBP"
5850,6075,5850,5875,13190000,"2013-05-13","ICBP"
6000,6025,5925,5950,9055000,"2013-05-14","ICBP"
5900,6025,5900,6000,8095000,"2013-05-15","ICBP"
6000,6350,5950,6200,31958000,"2013-05-16","ICBP"
6250,6475,6225,6350,12848000,"2013-05-17","ICBP"
6375,6400,6250,6375,9845000,"2013-05-20","ICBP"
6375,6375,6250,6250,10847000,"2013-05-21","ICBP"
6250,6450,6250,6275,13654000,"2013-05-22","ICBP"
6225,6350,5950,6200,8471000,"2013-05-23","ICBP"
6300,6350,6250,6300,4999000,"2013-05-24","ICBP"
6175,6300,6150,6275,7038000,"2013-05-27","ICBP"
6275,6350,6150,6350,7725000,"2013-05-28","ICBP"
6350,6350,6150,6325,21225000,"2013-05-29","ICBP"
6325,6375,6175,6375,13670000,"2013-05-30","ICBP"
6375,6700,6300,6550,112048000,"2013-05-31","ICBP"
6500,6500,6150,6300,22824000,"2013-06-03","ICBP"
6325,6450,6175,6450,14435000,"2013-06-04","ICBP"
6500,6500,6225,6350,8146000,"2013-06-05","ICBP"
6350,6350,5950,5950,6,"2013-06-07","ICBP"
6000,6050,5525,5700,6,"2013-06-10","ICBP"
5925,5950,5300,5550,6,"2013-06-11","ICBP"
5575,5575,5350,5450,12070000,"2013-06-12","ICBP"
5400,5550,5300,5350,6531000,"2013-06-13","ICBP"
5550,6025,5325,5400,17313000,"2013-06-14","ICBP"
5375,5400,5350,5400,5104000,"2013-06-17","ICBP"
5400,5500,5375,5425,7143000,"2013-06-18","ICBP"
5500,5550,5400,5500,7344000,"2013-06-19","ICBP"
5425,5425,5325,5375,6842000,"2013-06-20","ICBP"
5350,5750,5100,5250,16361000,"2013-06-21","ICBP"
5325,5375,5150,5375,4180000,"2013-06-24","ICBP"
5325,5375,4925,5175,10093000,"2013-06-25","ICBP"
5250,5500,5250,5500,11272000,"2013-06-26","ICBP"
5750,5750,5575,5675,8086000,"2013-06-27","ICBP"
5700,6100,5675,6100,6,"2013-06-28","ICBP"
6250,6250,5875,6075,4188000,"2013-07-01","ICBP"
6075,6075,5725,5875,7169000,"2013-07-02","ICBP"
5950,5950,5475,5750,9399000,"2013-07-03","ICBP"
5550,5750,5450,5450,4966000,"2013-07-04","ICBP"
5600,5600,5475,5550,2704000,"2013-07-05","ICBP"
5550,5550,5175,5200,4554000,"2013-07-08","ICBP"
5275,5400,5200,5225,7260000,"2013-07-09","ICBP"
5375,5500,5325,5400,7828000,"2013-07-10","ICBP"
5475,5575,5450,5475,14035000,"2013-07-11","ICBP"
5600,5650,5475,5500,7880000,"2013-07-12","ICBP"
5500,5575,5425,5575,5211000,"2013-07-15","ICBP"
5575,5650,5475,5500,2402000,"2013-07-16","ICBP"
5650,5800,5550,5625,9958000,"2013-07-17","ICBP"
5725,5900,5575,5625,10674000,"2013-07-18","ICBP"
5675,5675,5500,5500,3474000,"2013-07-19","ICBP"
5625,5700,5550,5550,3829000,"2013-07-22","ICBP"
5675,5700,5600,5700,4718000,"2013-07-23","ICBP"
5725,5800,5625,5725,5941000,"2013-07-24","ICBP"
5725,5725,5450,5675,8371000,"2013-07-25","ICBP"
5625,5650,5525,5650,2232000,"2013-07-26","ICBP"
5675,5675,5550,5575,2413000,"2013-07-29","ICBP"
5675,5750,5575,5600,4267000,"2013-07-30","ICBP"
5750,5925,5550,5600,9050000,"2013-07-31","ICBP"
5700,5750,5650,5750,6137000,"2013-08-01","ICBP"
5800,5800,5675,5775,2254000,"2013-08-02","ICBP"
5575,5825,5400,5450,6111000,"2013-08-12","ICBP"
5450,5575,5425,5550,4724000,"2013-08-13","ICBP"
5550,5625,5525,5600,1935000,"2013-08-14","ICBP"
5575,5650,5550,5625,2474000,"2013-08-15","ICBP"
5375,5500,5375,5425,4197000,"2013-08-16","ICBP"
5400,5450,5025,5050,2992000,"2013-08-19","ICBP"
4800,4975,4400,4850,23126000,"2013-08-20","ICBP"
4850,5100,4725,4950,4712000,"2013-08-21","ICBP"
4800,5025,4700,4950,6854000,"2013-08-22","ICBP"
4950,5100,4875,5000,6135000,"2013-08-23","ICBP"
5100,5100,4925,4950,1971000,"2013-08-26","ICBP"
4750,4925,4550,4600,20740000,"2013-08-27","ICBP"
4450,4800,4350,4650,7614000,"2013-08-28","ICBP"
4650,5200,4650,5050,14562000,"2013-08-29","ICBP"
5075,5150,4950,5000,11314000,"2013-08-30","ICBP"
5000,5000,4700,4700,6732000,"2013-09-02","ICBP"
4675,4900,4675,4825,4321000,"2013-09-03","ICBP"
4700,4775,4575,4625,16254000,"2013-09-04","ICBP"
4600,4675,4450,4500,8503000,"2013-09-05","ICBP"
4450,4525,4450,4500,3824000,"2013-09-06","ICBP"
4550,4925,4500,4825,9439000,"2013-09-09","ICBP"
4850,4925,4750,4850,10647000,"2013-09-10","ICBP"
4875,4900,4800,4900,5744000,"2013-09-11","ICBP"
4875,4975,4850,4875,6151000,"2013-09-12","ICBP"
4975,5300,4925,5250,17086000,"2013-09-13","ICBP"
5300,5600,5300,5600,11762000,"2013-09-16","ICBP"
5600,5700,5525,5700,6632000,"2013-09-17","ICBP"
5625,5700,5450,5600,4275000,"2013-09-18","ICBP"
5775,6100,5600,5750,17414000,"2013-09-19","ICBP"
5750,5750,5475,5475,2758000,"2013-09-20","ICBP"
5400,5600,5300,5350,3209000,"2013-09-23","ICBP"
5375,5525,5250,5425,3736000,"2013-09-24","ICBP"
5100,5425,5025,5125,4586000,"2013-09-25","ICBP"
5025,5350,5025,5100,4216000,"2013-09-26","ICBP"
5150,5400,5150,5325,2853000,"2013-09-27","ICBP"
5125,5375,5100,5125,4037000,"2013-09-30","ICBP"
5100,5325,5100,5225,2331000,"2013-10-01","ICBP"
5125,5300,5125,5300,2301000,"2013-10-02","ICBP"
5350,5450,5350,5400,2414000,"2013-10-03","ICBP"
5350,5425,5150,5175,4088000,"2013-10-04","ICBP"
5200,5250,5175,5175,2055000,"2013-10-07","ICBP"
5225,5350,5175,5300,6721000,"2013-10-08","ICBP"
5275,5525,5175,5525,11269000,"2013-10-09","ICBP"
5525,5625,5475,5475,7373000,"2013-10-10","ICBP"
5525,5575,5475,5550,7311000,"2013-10-11","ICBP"
5550,5625,5500,5600,7391000,"2013-10-16","ICBP"
5650,5675,5500,5575,6211000,"2013-10-17","ICBP"
5525,5575,5375,5500,5727000,"2013-10-18","ICBP"
5475,5600,5475,5575,8188000,"2013-10-21","ICBP"
5625,5625,5475,5500,3314000,"2013-10-22","ICBP"
5600,5600,5475,5475,5639000,"2013-10-23","ICBP"
5450,5525,5450,5525,5161000,"2013-10-24","ICBP"
5550,5700,5550,5600,4704000,"2013-10-25","ICBP"
5650,5750,5650,5700,7311000,"2013-10-28","ICBP"
5750,5750,5475,5600,9621000,"2013-10-29","ICBP"
5550,5600,5400,5525,8049000,"2013-10-30","ICBP"
5500,5600,5400,5600,10069000,"2013-10-31","ICBP"
5500,5650,5400,5400,7474000,"2013-11-01","ICBP"
5350,5475,5300,5425,1979000,"2013-11-04","ICBP"
5425,5450,5350,5425,4693000,"2013-11-06","ICBP"
5425,5575,5425,5450,3380000,"2013-11-07","ICBP"
5400,5500,5400,5450,3111000,"2013-11-08","ICBP"
5375,5425,5300,5325,5807000,"2013-11-11","ICBP"
5325,5350,5050,5150,6148000,"2013-11-12","ICBP"
5150,5150,4950,5000,10360000,"2013-11-13","ICBP"
5050,5225,5050,5125,3577000,"2013-11-14","ICBP"
5150,5225,4975,4975,6542000,"2013-11-15","ICBP"
5100,5200,5075,5175,6956000,"2013-11-18","ICBP"
5175,5200,5000,5075,10183000,"2013-11-19","ICBP"
5175,5325,5125,5200,17163000,"2013-11-20","ICBP"
5200,5200,5075,5125,6011000,"2013-11-21","ICBP"
5125,5150,5075,5150,1601000,"2013-11-22","ICBP"
5150,5175,5100,5150,786000,"2013-11-25","ICBP"
5100,5125,5000,5125,7261000,"2013-11-26","ICBP"
5200,5200,4950,5000,12488000,"2013-11-27","ICBP"
5025,5025,4925,4950,3252000,"2013-11-28","ICBP"
4950,5000,4875,5000,6636000,"2013-11-29","ICBP"
4900,5100,4900,5100,4840000,"2013-12-02","ICBP"
5100,5100,5000,5100,1797000,"2013-12-03","ICBP"
5100,5100,4950,4950,2471000,"2013-12-04","ICBP"
4975,4975,4875,4950,2682000,"2013-12-05","ICBP"
4950,4950,4825,4850,4696000,"2013-12-06","ICBP"
4925,4950,4775,4900,8195000,"2013-12-09","ICBP"
4950,5100,4900,5100,6148000,"2013-12-10","ICBP"
5100,5100,4950,5025,5776000,"2013-12-11","ICBP"
5025,5050,4950,5000,2208000,"2013-12-12","ICBP"
5025,5025,4950,4950,2679000,"2013-12-13","ICBP"
5025,5025,4875,4925,1445000,"2013-12-16","ICBP"
5000,5075,4950,5025,4383000,"2013-12-17","ICBP"
5050,5100,4975,5075,3232000,"2013-12-18","ICBP"
5100,5125,5050,5100,4193000,"2013-12-19","ICBP"
5075,5100,5025,5025,4286000,"2013-12-20","ICBP"
5100,5100,4900,5075,4750000,"2013-12-23","ICBP"
4975,5100,4975,5050,596000,"2013-12-24","ICBP"
5050,5100,5050,5075,933000,"2013-12-27","ICBP"
5125,5150,5025,5100,2121000,"2013-12-30","ICBP"
5100,5225,5100,5225,2562000,"2014-01-02","ICBP"
5150,5150,5075,5100,2257000,"2014-01-03","ICBP"
5225,5225,5000,5062.5,3201600,"2014-01-06","ICBP"
5062.5,5100,5037.5,5050,7844200,"2014-01-07","ICBP"
5025,5050,4987.5,5037.5,4775200,"2014-01-08","ICBP"
5037.5,5062.5,4975,4987.5,5728200,"2014-01-09","ICBP"
4975,5037.5,4950,5000,4425400,"2014-01-10","ICBP"
5000,5100,5000,5075,7508600,"2014-01-13","ICBP"
5075,5387.5,5050,5375,13773200,"2014-01-15","ICBP"
5425,5512.5,5275,5425,12497200,"2014-01-16","ICBP"
5337.5,5500,5325,5462.5,3395600,"2014-01-17","ICBP"
5400,5537.5,5400,5487.5,3272600,"2014-01-20","ICBP"
5537.5,5550,5512.5,5550,3233200,"2014-01-21","ICBP"
5550,5800,5550,5800,14898600,"2014-01-22","ICBP"
5750,5850,5525,5650,6863400,"2014-01-23","ICBP"
5600,5675,5600,5600,4464400,"2014-01-24","ICBP"
5375,5450,5275,5425,4168400,"2014-01-27","ICBP"
5400,5450,5312.5,5337.5,7568000,"2014-01-28","ICBP"
5425,5600,5400,5600,5665600,"2014-01-29","ICBP"
5500,5525,5412.5,5500,6930600,"2014-01-30","ICBP"
5225,5437.5,5225,5362.5,7804600,"2014-02-03","ICBP"
5387.5,5537.5,5262.5,5387.5,9795000,"2014-02-04","ICBP"
5387.5,5487.5,5375,5487.5,2962800,"2014-02-05","ICBP"
5487.5,5550,5437.5,5550,3523800,"2014-02-06","ICBP"
5550,5575,5487.5,5575,6830400,"2014-02-07","ICBP"
5575,5600,5500,5550,4046200,"2014-02-10","ICBP"
5475,5550,5462.5,5525,6152600,"2014-02-11","ICBP"
5550,5550,5462.5,5475,4548800,"2014-02-12","ICBP"
5500,5500,5425,5462.5,4746800,"2014-02-13","ICBP"
5475,5475,5425,5437.5,3877400,"2014-02-14","ICBP"
5475,5487.5,5375,5400,11324600,"2014-02-17","ICBP"
5437.5,5437.5,5325,5350,9191800,"2014-02-18","ICBP"
5350,5400,5337.5,5400,8038400,"2014-02-19","ICBP"
5387.5,5437.5,5387.5,5387.5,12535800,"2014-02-20","ICBP"
5400,5475,5400,5450,9908800,"2014-02-21","ICBP"
5475,5600,5425,5600,9266400,"2014-02-24","ICBP"
5625,5675,5600,5625,9487200,"2014-02-25","ICBP"
5350,5612.5,5350,5450,5652200,"2014-02-26","ICBP"
5450,5575,5450,5500,3348600,"2014-02-27","ICBP"
5500,5600,5500,5587.5,5782000,"2014-02-28","ICBP"
5512.5,5637.5,5512.5,5562.5,7127800,"2014-03-03","ICBP"
5550,5550,5412.5,5462.5,10119000,"2014-03-04","ICBP"
5475,5512.5,5462.5,5475,4166200,"2014-03-05","ICBP"
5475,5500,5450,5462.5,4067600,"2014-03-06","ICBP"
5462.5,5500,5450,5450,7553200,"2014-03-07","ICBP"
5425,5450,5412.5,5437.5,4009000,"2014-03-10","ICBP"
5487.5,5500,5412.5,5500,4519600,"2014-03-11","ICBP"
5475,5500,5437.5,5500,4186400,"2014-03-12","ICBP"
5500,5562.5,5487.5,5512.5,6981600,"2014-03-13","ICBP"
5450,5600,5425,5550,7815400,"2014-03-14","ICBP"
5625,5650,5475,5575,12145400,"2014-03-17","ICBP"
5587.5,5587.5,5425,5425,10681400,"2014-03-18","ICBP"
5487.5,5487.5,5412.5,5412.5,6126200,"2014-03-19","ICBP"
5412.5,5412.5,5300,5400,8429200,"2014-03-20","ICBP"
5425,5487.5,5400,5487.5,4930600,"2014-03-21","ICBP"
5437.5,5437.5,5012.5,5100,35546000,"2014-03-24","ICBP"
5100,5100,4975,5000,17822400,"2014-03-25","ICBP"
5012.5,5062.5,5012.5,5025,16218000,"2014-03-26","ICBP"
5050,5100,5037.5,5075,14094400,"2014-03-27","ICBP"
5100,5125,5050,5050,9711200,"2014-03-28","ICBP"
5125,5137.5,5025,5037.5,21835400,"2014-04-01","ICBP"
5050,5075,5000,5000,14986000,"2014-04-02","ICBP"
5000,5037.5,4975,5025,8371200,"2014-04-03","ICBP"
5000,5025,4987.5,5000,7987000,"2014-04-04","ICBP"
4962.5,5050,4962.5,5037.5,9361400,"2014-04-07","ICBP"
5025,5025,4975,5000,22440000,"2014-04-08","ICBP"
5000,5000,5000,5000,0,"2014-04-09","ICBP"
5025,5025,4962.5,4962.5,20775400,"2014-04-10","ICBP"
4925,5000,4900,4962.5,10557200,"2014-04-11","ICBP"
4962.5,5012.5,4962.5,5000,4111600,"2014-04-14","ICBP"
5000,5050,4987.5,5025,8950600,"2014-04-15","ICBP"
4987.5,5012.5,4987.5,4987.5,12954000,"2014-04-16","ICBP"
4987.5,5012.5,4975,4987.5,17463000,"2014-04-17","ICBP"
5012.5,5012.5,4987.5,4987.5,4161400,"2014-04-21","ICBP"
4987.5,5000,4987.5,4987.5,4689600,"2014-04-22","ICBP"
5000,5025,4987.5,5000,6639400,"2014-04-23","ICBP"
5000,5012.5,4987.5,5000,5387600,"2014-04-24","ICBP"
5000,5000,4987.5,4987.5,8396000,"2014-04-25","ICBP"
5000,5012.5,4962.5,5000,13411200,"2014-04-28","ICBP"
4975,5025,4975,5000,8513800,"2014-04-29","ICBP"
5050,5050,4975,5000,4727400,"2014-04-30","ICBP"
5000,5000,4975,4987.5,1632600,"2014-05-02","ICBP"
4962.5,5000,4962.5,4987.5,2654600,"2014-05-05","ICBP"
4975,5000,4975,4987.5,6269400,"2014-05-06","ICBP"
4987.5,5000,4962.5,5000,6725000,"2014-05-07","ICBP"
4987.5,5000,4975,4987.5,5155400,"2014-05-08","ICBP"
4975,5000,4975,4987.5,2796200,"2014-05-09","ICBP"
5000,5000,4962.5,4975,7110000,"2014-05-12","ICBP"
5000,5012.5,4975,5000,2737600,"2014-05-13","ICBP"
5012.5,5162.5,5012.5,5150,11909000,"2014-05-14","ICBP"
5150,5187.5,5125,5162.5,7314200,"2014-05-16","ICBP"
5112.5,5200,5050,5112.5,10622000,"2014-05-19","ICBP"
4987.5,5087.5,4987.5,4987.5,11353000,"2014-05-20","ICBP"
5025,5037.5,4987.5,5025,4756800,"2014-05-21","ICBP"
4987.5,5050,4987.5,4987.5,4609600,"2014-05-22","ICBP"
5100,5100,4987.5,5100,5080200,"2014-05-23","ICBP"
5087.5,5087.5,5037.5,5087.5,759800,"2014-05-26","ICBP"
5137.5,5162.5,5087.5,5137.5,4953200,"2014-05-28","ICBP"
5100,5162.5,5075,5100,6147000,"2014-05-30","ICBP"
5037.5,5087.5,5000,5037.5,2745000,"2014-06-02","ICBP"
5037.5,5100,5012.5,5037.5,13575000,"2014-06-03","ICBP"
5100,5112.5,5037.5,5100,3756800,"2014-06-04","ICBP"
5087.5,5087.5,5025,5050,2980000,"2014-06-05","ICBP"
5050,5062.5,5012.5,5050,5983600,"2014-06-06","ICBP"
5012.5,5050,4987.5,5012.5,2326200,"2014-06-09","ICBP"
5100,5100,5012.5,5100,2746000,"2014-06-10","ICBP"
5100,5100,5062.5,5100,4379200,"2014-06-11","ICBP"
5100,5100,5075,5100,2900400,"2014-06-12","ICBP"
5112.5,5137.5,5062.5,5112.5,1813400,"2014-06-13","ICBP"
5000,5112.5,5000,5000,4835000,"2014-06-16","ICBP"
5000,5037.5,4975,5000,3686400,"2014-06-17","ICBP"
5000,5012.5,4975,5000,3187000,"2014-06-18","ICBP"
5050,5050,4987.5,5050,4086800,"2014-06-19","ICBP"
5050,5062.5,4987.5,5050,2738600,"2014-06-20","ICBP"
4987.5,5050,4987.5,4987.5,2087600,"2014-06-23","ICBP"
5000,5025,4987.5,5000,2890600,"2014-06-24","ICBP"
4987.5,5000,4975,4987.5,2786800,"2014-06-25","ICBP"
5000,5012.5,4975,5000,1697600,"2014-06-26","ICBP"
4950,5000,4937.5,4950,3337400,"2014-06-27","ICBP"
5000,5025,4937.5,5000,2006400,"2014-06-30","ICBP"
5037.5,5037.5,4975,5037.5,898600,"2014-07-01","ICBP"
5112.5,5125,5000,5112.5,12830000,"2014-07-02","ICBP"
5075,5137.5,5062.5,5075,5032800,"2014-07-03","ICBP"
5037.5,5100,5012.5,5037.5,1480400,"2014-07-04","ICBP"
5112.5,5125,5050,5112.5,5938600,"2014-07-07","ICBP"
5112.5,5125,5087.5,5112.5,3526400,"2014-07-08","ICBP"
5112.5,5112.5,5112.5,5112.5,0,"2014-07-09","ICBP"
5175,5187.5,5125,5175,17984200,"2014-07-10","ICBP"
5037.5,5100,5000,5037.5,4949800,"2014-07-11","ICBP"
5012.5,5075,5000,5012.5,2178200,"2014-07-14","ICBP"
4987.5,5050,4975,4987.5,6349400,"2014-07-15","ICBP"
5250,5250,4975,5250,37033200,"2014-07-16","ICBP"
5250,5262.5,5200,5250,15307200,"2014-07-17","ICBP"
5237.5,5275,5200,5237.5,2340800,"2014-07-18","ICBP"
5250,5287.5,5237.5,5250,14979400,"2014-07-21","ICBP"
5225,5275,5100,5225,9901800,"2014-07-22","ICBP"
5262.5,5275,5250,5262.5,5421600,"2014-07-23","ICBP"
5237.5,5287.5,5212.5,5237.5,1602600,"2014-07-24","ICBP"
5225,5287.5,5150,5225,2433600,"2014-07-25","ICBP"
5300,5300,5237.5,5300,14782800,"2014-08-04","ICBP"
5275,5325,5262.5,5275,10967200,"2014-08-05","ICBP"
5175,5250,5150,5175,3202200,"2014-08-06","ICBP"
5237.5,5262.5,5175,5237.5,2677800,"2014-08-07","ICBP"
5175,5237.5,5175,5175,3522600,"2014-08-08","ICBP"
5187.5,5300,5175,5187.5,5012800,"2014-08-11","ICBP"
5187.5,5262.5,5187.5,5187.5,3760000,"2014-08-12","ICBP"
5250,5287.5,5225,5250,7770600,"2014-08-13","ICBP"
5225,5287.5,5225,5225,5224000,"2014-08-14","ICBP"
5237.5,5275,5200,5237.5,503000,"2014-08-15","ICBP"
5225,5262.5,5125,5225,3109800,"2014-08-18","ICBP"
5112.5,5225,5087.5,5112.5,5265000,"2014-08-19","ICBP"
5137.5,5162.5,5100,5137.5,2306800,"2014-08-20","ICBP"
5125,5162.5,5075,5125,3741200,"2014-08-21","ICBP"
5050,5162.5,5050,5050,3295000,"2014-08-22","ICBP"
5150,5162.5,5050,5150,6053600,"2014-08-25","ICBP"
5137.5,5150,5100,5137.5,4903800,"2014-08-26","ICBP"
5250,5300,5162.5,5250,29981000,"2014-08-27","ICBP"
5275,5300,5250,5275,10522000,"2014-08-28","ICBP"
5250,5300,5250,5250,6834200,"2014-08-29","ICBP"
5450,5450,5250,5450,12224800,"2014-09-01","ICBP"
5450,5450,5387.5,5450,8867600,"2014-09-02","ICBP"
5475,5487.5,5437.5,5475,6550000,"2014-09-03","ICBP"
5450,5475,5437.5,5450,2898800,"2014-09-04","ICBP"
5450,5475,5437.5,5450,1489400,"2014-09-05","ICBP"
5487.5,5500,5437.5,5487.5,2702600,"2014-09-08","ICBP"
5425,5450,5350,5425,1683800,"2014-09-09","ICBP"
5387.5,5425,5300,5387.5,3372800,"2014-09-10","ICBP"
5325,5437.5,5325,5325,2607600,"2014-09-11","ICBP"
5637.5,5700,5362.5,5637.5,13533400,"2014-09-12","ICBP"
5625,5637.5,5512.5,5625,3514800,"2014-09-15","ICBP"
5487.5,5650,5487.5,5487.5,7335600,"2014-09-16","ICBP"
5600,5612.5,5525,5600,3868800,"2014-09-17","ICBP"
5612.5,5650,5525,5612.5,2280000,"2014-09-18","ICBP"
5650,5700,5625,5650,8227600,"2014-09-19","ICBP"
5600,5687.5,5575,5600,2251600,"2014-09-22","ICBP"
5412.5,5575,5412.5,5412.5,7547600,"2014-09-23","ICBP"
5500,5637.5,5412.5,5500,3419800,"2014-09-24","ICBP"
5575,5650,5512.5,5575,1001000,"2014-09-25","ICBP"
5650,5650,5425,5650,9514600,"2014-09-26","ICBP"
5675,5675,5525,5675,2485000,"2014-09-29","ICBP"
5675,5700,5537.5,5675,3073000,"2014-09-30","ICBP"
5600,5675,5550,5600,1214800,"2014-10-01","ICBP"
5375,5587.5,5350,5375,5091800,"2014-10-02","ICBP"
5475,5500,5375,5475,4474600,"2014-10-03","ICBP"
5462.5,5600,5400,5462.5,954200,"2014-10-06","ICBP"
5425,5562.5,5250,5425,4134600,"2014-10-07","ICBP"
5300,5487.5,5300,5300,2373800,"2014-10-08","ICBP"
5537.5,5537.5,5362.5,5537.5,3284000,"2014-10-09","ICBP"
5550,5575,5412.5,5550,3419600,"2014-10-10","ICBP"
5512.5,5525,5475,5512.5,2295400,"2014-10-13","ICBP"
5512.5,5562.5,5500,5512.5,4707400,"2014-10-14","ICBP"
5700,5712.5,5525,5700,8935800,"2014-10-15","ICBP"
5662.5,5712.5,5525,5662.5,7747800,"2014-10-16","ICBP"
5700,5787.5,5600,5700,16639400,"2014-10-17","ICBP"
5500,5750,5500,5500,4003000,"2014-10-20","ICBP"
5662.5,5675,5537.5,5662.5,1272600,"2014-10-21","ICBP"
5587.5,5700,5587.5,5587.5,2806800,"2014-10-22","ICBP"
5687.5,5712.5,5600,5687.5,5304200,"2014-10-23","ICBP"
5700,5725,5675,5700,2405200,"2014-10-24","ICBP"
5550,5700,5400,5550,10548000,"2014-10-27","ICBP"
5450,5550,5425,5450,5308000,"2014-10-28","ICBP"
5525,5550,5475,5525,5268600,"2014-10-29","ICBP"
5500,5550,5487.5,5500,3938600,"2014-10-30","ICBP"
5525,5612.5,5262.5,5525,13806800,"2014-10-31","ICBP"
5500,5537.5,5475,5500,3571000,"2014-11-03","ICBP"
5450,5500,5437.5,5450,5222200,"2014-11-04","ICBP"
5425,5500,5412.5,5425,3659600,"2014-11-05","ICBP"
5400,5475,5400,5400,3253600,"2014-11-06","ICBP"
5500,5537.5,5400,5500,3947800,"2014-11-07","ICBP"
5525,5537.5,5450,5525,1695200,"2014-11-10","ICBP"
5587.5,5587.5,5512.5,5587.5,2815200,"2014-11-11","ICBP"
5587.5,5600,5550,5587.5,1036400,"2014-11-12","ICBP"
5625,5637.5,5525,5625,1801000,"2014-11-13","ICBP"
5512.5,5637.5,5500,5512.5,2035400,"2014-11-14","ICBP"
5512.5,5600,5512.5,5512.5,2739800,"2014-11-17","ICBP"
5500,5550,5487.5,5500,8330400,"2014-11-18","ICBP"
5575,5587.5,5500,5575,3874400,"2014-11-19","ICBP"
5612.5,5637.5,5550,5612.5,4302600,"2014-11-20","ICBP"
5537.5,5562.5,5525,5537.5,2208200,"2014-11-21","ICBP"
5687.5,5687.5,5575,5687.5,3356000,"2014-11-24","ICBP"
5725,5725,5662.5,5725,3381400,"2014-11-25","ICBP"
5700,5712.5,5600,5700,3476400,"2014-11-26","ICBP"
5687.5,5687.5,5637.5,5687.5,3141600,"2014-11-27","ICBP"
5625,5712.5,5600,5625,1889000,"2014-11-28","ICBP"
5625,5700,5612.5,5700,5621000,"2014-12-01","ICBP"
5700,5725,5575,5700,4809600,"2014-12-02","ICBP"
5725,5725,5675,5700,1476400,"2014-12-03","ICBP"
5725,5912.5,5700,5800,6929200,"2014-12-04","ICBP"
5750,5912.5,5750,5875,8862800,"2014-12-05","ICBP"
5925,5937.5,5775,5800,6294400,"2014-12-08","ICBP"
5787.5,5925,5712.5,5925,5488000,"2014-12-09","ICBP"
5925,5925,5862.5,5900,3384800,"2014-12-10","ICBP"
5900,5912.5,5750,5750,2463000,"2014-12-11","ICBP"
5825,5900,5737.5,5850,2361600,"2014-12-12","ICBP"
5750,5900,5750,5900,4686800,"2014-12-15","ICBP"
5825,5900,5725,5750,9409800,"2014-12-16","ICBP"
5850,5912.5,5787.5,5887.5,3633600,"2014-12-17","ICBP"
5912.5,6100,5900,6000,11380400,"2014-12-18","ICBP"
6075,6300,6075,6162.5,7040200,"2014-12-19","ICBP"
6162.5,6250,6137.5,6137.5,4397400,"2014-12-22","ICBP"
6187.5,6200,6112.5,6137.5,1818200,"2014-12-23","ICBP"
6150,6250,6150,6200,1790400,"2014-12-24","ICBP"
6200,6275,6200,6250,1149400,"2014-12-29","ICBP"
6262.5,6700,6237.5,6550,5240400,"2014-12-30","ICBP"
6550,6687.5,6550,6575,4689400,"2015-01-02","ICBP"
6550,6600,6300,6575,6032400,"2015-01-05","ICBP"
6450,6462.5,6375,6425,4246400,"2015-01-06","ICBP"
6437.5,6525,6437.5,6500,1932800,"2015-01-07","ICBP"
6450,6550,6450,6500,3289000,"2015-01-08","ICBP"
6462.5,6512.5,6462.5,6475,2988800,"2015-01-09","ICBP"
6525,6537.5,6225,6250,4787400,"2015-01-12","ICBP"
6250,6437.5,6250,6362.5,3548200,"2015-01-13","ICBP"
6362.5,6400,6325,6350,4583800,"2015-01-14","ICBP"
6400,6400,6325,6400,2841600,"2015-01-15","ICBP"
6400,6412.5,6337.5,6362.5,1819200,"2015-01-16","ICBP"
6350,6550,6350,6537.5,3033000,"2015-01-19","ICBP"
6587.5,6725,6500,6700,6917800,"2015-01-20","ICBP"
6712.5,8025,6700,7250,13300000,"2015-01-21","ICBP"
7250,7400,7250,7337.5,13327400,"2015-01-22","ICBP"
7375,7437.5,6900,7400,25127600,"2015-01-23","ICBP"
7175,7362.5,6975,7050,11636200,"2015-01-26","ICBP"
7087.5,7400,7087.5,7387.5,4791800,"2015-01-27","ICBP"
7262.5,7500,7250,7350,4075200,"2015-01-28","ICBP"
7250,7362.5,7237.5,7350,2915400,"2015-01-29","ICBP"
7275,7325,7125,7250,6923800,"2015-01-30","ICBP"
7050,7250,7025,7150,2942800,"2015-02-02","ICBP"
7187.5,7237.5,7075,7150,3664600,"2015-02-03","ICBP"
7250,7250,7050,7050,4617800,"2015-02-04","ICBP"
7125,7137.5,6950,7037.5,4217600,"2015-02-05","ICBP"
7125,7325,7025,7200,4207600,"2015-02-06","ICBP"
7075,7312.5,7075,7262.5,1358000,"2015-02-09","ICBP"
7275,7275,7075,7087.5,5696800,"2015-02-10","ICBP"
7087.5,7150,7000,7037.5,4375000,"2015-02-11","ICBP"
7037.5,7112.5,7025,7112.5,1628000,"2015-02-12","ICBP"
7125,7125,7050,7112.5,2099400,"2015-02-13","ICBP"
7125,7200,7125,7187.5,1358200,"2015-02-16","ICBP"
7212.5,7225,7037.5,7100,2740400,"2015-02-17","ICBP"
7100,7162.5,7025,7150,7742600,"2015-02-18","ICBP"
7050,7125,7050,7100,3118000,"2015-02-20","ICBP"
7162.5,7162.5,7000,7025,13262600,"2015-02-23","ICBP"
7025,7037.5,6987.5,7012.5,8354000,"2015-02-24","ICBP"
7087.5,7087.5,7012.5,7025,3039000,"2015-02-25","ICBP"
7012.5,7112.5,6962.5,7112.5,4737800,"2015-02-26","ICBP"
7112.5,7150,7087.5,7150,7134000,"2015-02-27","ICBP"
7125,7212.5,7100,7162.5,5135600,"2015-03-02","ICBP"
7200,7387.5,7200,7362.5,15327400,"2015-03-03","ICBP"
7362.5,7487.5,7162.5,7275,13453600,"2015-03-04","ICBP"
7187.5,7350,7187.5,7187.5,3666200,"2015-03-05","ICBP"
7200,7287.5,7200,7262.5,3557600,"2015-03-06","ICBP"
7225,7250,7112.5,7112.5,6212000,"2015-03-09","ICBP"
7112.5,7300,7100,7250,7742400,"2015-03-10","ICBP"
7162.5,7325,7112.5,7150,5803200,"2015-03-11","ICBP"
7162.5,7325,7162.5,7300,7681200,"2015-03-12","ICBP"
7375,7375,7262.5,7312.5,4162600,"2015-03-13","ICBP"
7312.5,7750,7262.5,7500,6768400,"2015-03-16","ICBP"
7700,7700,7437.5,7450,5028000,"2015-03-17","ICBP"
7400,7450,7375,7450,6177800,"2015-03-18","ICBP"
7500,7587.5,7425,7425,2782400,"2015-03-19","ICBP"
7400,7587.5,7350,7550,4770600,"2015-03-20","ICBP"
7550,7562.5,7375,7400,5188000,"2015-03-23","ICBP"
7400,7412.5,7275,7350,7891600,"2015-03-24","ICBP"
7312.5,7312.5,7125,7175,8970600,"2015-03-25","ICBP"
7175,7187.5,7087.5,7087.5,11087600,"2015-03-26","ICBP"
7050,7137.5,7012.5,7050,11059600,"2015-03-27","ICBP"
7137.5,7187.5,7087.5,7100,5024800,"2015-03-30","ICBP"
7175,7412.5,7150,7337.5,12032600,"2015-03-31","ICBP"
7337.5,7350,7187.5,7200,2299800,"2015-04-01","ICBP"
7237.5,7275,7150,7162.5,7693200,"2015-04-02","ICBP"
7150,7200,7150,7162.5,4327800,"2015-04-06","ICBP"
7200,7225,7162.5,7175,4130000,"2015-04-07","ICBP"
7150,7300,7100,7250,7198000,"2015-04-08","ICBP"
7212.5,7262.5,7200,7237.5,4501800,"2015-04-09","ICBP"
7237.5,7275,7075,7125,7981600,"2015-04-10","ICBP"
7100,7112.5,7062.5,7100,13297400,"2015-04-13","ICBP"
7100,7100,7037.5,7075,13049200,"2015-04-14","ICBP"
7075,7100,7062.5,7087.5,3317800,"2015-04-15","ICBP"
7150,7200,7075,7200,3716600,"2015-04-16","ICBP"
7150,7175,7137.5,7175,3143000,"2015-04-17","ICBP"
7175,7175,7075,7100,2757200,"2015-04-20","ICBP"
7075,7150,7075,7150,3523400,"2015-04-21","ICBP"
7125,7125,7062.5,7125,4978200,"2015-04-22","ICBP"
7087.5,7125,7037.5,7050,4601400,"2015-04-23","ICBP"
7012.5,7075,7012.5,7050,7601200,"2015-04-24","ICBP"
7075,7075,6900,6900,7524800,"2015-04-27","ICBP"
6825,6825,6500,6550,28929000,"2015-04-28","ICBP"
6525,6525,6275,6325,25622800,"2015-04-29","ICBP"
6250,6775,6150,6600,13963400,"2015-04-30","ICBP"
6750,6850,6650,6800,7949400,"2015-05-04","ICBP"
6800,6900,6750,6862.5,3954600,"2015-05-05","ICBP"
6800,6887.5,6762.5,6837.5,8095800,"2015-05-06","ICBP"
6837.5,7000,6812.5,6950,4345200,"2015-05-07","ICBP"
6950,6975,6812.5,6887.5,3319200,"2015-05-08","ICBP"
7000,7000,6825,6862.5,4021600,"2015-05-11","ICBP"
6850,6862.5,6787.5,6837.5,11027600,"2015-05-12","ICBP"
6837.5,6875,6812.5,6812.5,6470800,"2015-05-13","ICBP"
6812.5,6837.5,6700,6800,6484000,"2015-05-15","ICBP"
6837.5,6887.5,6800,6875,4190200,"2015-05-18","ICBP"
6825,6862.5,6787.5,6850,4476400,"2015-05-19","ICBP"
6875,7000,6850,7000,5531400,"2015-05-20","ICBP"
7000,7000,6812.5,6900,6096800,"2015-05-21","ICBP"
6912.5,7000,6912.5,6962.5,2668200,"2015-05-22","ICBP"
6975,7025,6900,6987.5,1537600,"2015-05-25","ICBP"
7000,7075,6987.5,7062.5,8904200,"2015-05-26","ICBP"
7025,7100,7025,7100,3829800,"2015-05-27","ICBP"
7112.5,7112.5,7000,7075,3675800,"2015-05-28","ICBP"
7000,7100,7000,7050,11486200,"2015-05-29","ICBP"
7050,7100,7012.5,7050,2910200,"2015-06-01","ICBP"
7100,7100,6825,6875,5357600,"2015-06-03","ICBP"
6875,6900,6825,6837.5,2941200,"2015-06-04","ICBP"
6700,6825,6700,6725,2776400,"2015-06-05","ICBP"
6687.5,6700,6400,6487.5,2360400,"2015-06-08","ICBP"
6475,6525,6325,6450,6129200,"2015-06-09","ICBP"
6437.5,6700,6437.5,6587.5,2985600,"2015-06-10","ICBP"
6675,6775,6600,6700,2759200,"2015-06-11","ICBP"
6625,6762.5,6625,6675,1486000,"2015-06-12","ICBP"
6687.5,6687.5,6350,6350,2404800,"2015-06-15","ICBP"
6425,6650,6350,6350,2157600,"2015-06-16","ICBP"
6437.5,6475,6375,6450,5253400,"2015-06-17","ICBP"
6450,6575,6450,6575,1989000,"2015-06-18","ICBP"
6575,6650,6450,6475,4049400,"2015-06-19","ICBP"
6475,6525,6437.5,6487.5,859400,"2015-06-22","ICBP"
6537.5,6625,6450,6450,2533200,"2015-06-23","ICBP"
6500,6525,6400,6425,1677800,"2015-06-24","ICBP"
6412.5,6462.5,6387.5,6400,3096600,"2015-06-25","ICBP"
6400,6412.5,6275,6300,2145600,"2015-06-26","ICBP"
6150,6225,6025,6025,5605600,"2015-06-29","ICBP"
6100,6237.5,6025,6237.5,6653800,"2015-06-30","ICBP"
6262.5,6275,6175,6175,3479000,"2015-07-01","ICBP"
6175,6275,6162.5,6175,5404600,"2015-07-02","ICBP"
6150,6287.5,6150,6287.5,2139200,"2015-07-03","ICBP"
6225,6250,6125,6137.5,1841600,"2015-07-06","ICBP"
6075,6175,6025,6050,4963000,"2015-07-07","ICBP"
6175,6175,6025,6075,2699800,"2015-07-08","ICBP"
6000,6050,5900,5925,4212600,"2015-07-09","ICBP"
5975,6100,5962.5,6062.5,2200400,"2015-07-10","ICBP"
6062.5,6250,6062.5,6250,4332600,"2015-07-13","ICBP"
6350,6375,6075,6250,3530600,"2015-07-14","ICBP"
6325,6325,6175,6275,1725600,"2015-07-15","ICBP"
6275,6525,6100,6525,3899400,"2015-07-22","ICBP"
6500,6512.5,6237.5,6237.5,5164600,"2015-07-23","ICBP"
6200,6237.5,6150,6212.5,3673200,"2015-07-24","ICBP"
6187.5,6262.5,6100,6100,3155800,"2015-07-27","ICBP"
6012.5,6100,5950,6025,3566600,"2015-07-28","ICBP"
6062.5,6150,5987.5,6012.5,1965200,"2015-07-29","ICBP"
5962.5,6100,5962.5,6000,3575800,"2015-07-30","ICBP"
6250,6300,6100,6150,10971600,"2015-07-31","ICBP"
6275,6325,6225,6325,6088200,"2015-08-03","ICBP"
6325,6350,6262.5,6300,2142400,"2015-08-04","ICBP"
6250,6337.5,6250,6337.5,1726200,"2015-08-05","ICBP"
6362.5,6375,6325,6362.5,2278200,"2015-08-06","ICBP"
6362.5,6375,6287.5,6362.5,3331600,"2015-08-07","ICBP"
6362.5,6400,6312.5,6375,2563000,"2015-08-10","ICBP"
6400,6412.5,6250,6287.5,2198000,"2015-08-11","ICBP"
6287.5,6287.5,6100,6150,3759600,"2015-08-12","ICBP"
6050,6175,6050,6125,8585600,"2015-08-13","ICBP"
6112.5,6262.5,6100,6250,2683000,"2015-08-14","ICBP"
6237.5,6325,6200,6250,2090000,"2015-08-18","ICBP"
6287.5,6375,6250,6337.5,1823800,"2015-08-19","ICBP"
6400,6400,6150,6237.5,1436200,"2015-08-20","ICBP"
6237.5,6350,6175,6225,3626000,"2015-08-21","ICBP"
6100,6337.5,5775,6325,7971400,"2015-08-24","ICBP"
6300,6500,6000,6200,8137800,"2015-08-25","ICBP"
6187.5,6225,6012.5,6187.5,4232400,"2015-08-26","ICBP"
6200,6362.5,6200,6337.5,8485200,"2015-08-27","ICBP"
6362.5,6375,6100,6150,5611400,"2015-08-28","ICBP"
6150,6375,6150,6375,4332000,"2015-08-31","ICBP"
6250,6300,6175,6175,4072200,"2015-09-01","ICBP"
6075,6162.5,6075,6137.5,3833400,"2015-09-02","ICBP"
6162.5,6187.5,6075,6100,1803600,"2015-09-03","ICBP"
6100,6162.5,6075,6075,1402200,"2015-09-04","ICBP"
6137.5,6137.5,6050,6062.5,2345200,"2015-09-07","ICBP"
6000,6125,5987.5,6062.5,3444200,"2015-09-08","ICBP"
6112.5,6125,6037.5,6062.5,3507800,"2015-09-09","ICBP"
6087.5,6112.5,6025,6075,1553400,"2015-09-10","ICBP"
6000,6100,6000,6050,1415400,"2015-09-11","ICBP"
6125,6125,6025,6050,2662600,"2015-09-14","ICBP"
6025,6112.5,6025,6112.5,1270000,"2015-09-15","ICBP"
6112.5,6237.5,6075,6237.5,2639000,"2015-09-16","ICBP"
6237.5,6587.5,6237.5,6525,5752200,"2015-09-17","ICBP"
6525,6525,6262.5,6475,4354800,"2015-09-18","ICBP"
6475,6525,6250,6262.5,2511000,"2015-09-21","ICBP"
6300,6362.5,6125,6125,2812600,"2015-09-22","ICBP"
6075,6075,5875,5875,5852800,"2015-09-23","ICBP"
5875,5950,5812.5,5812.5,3608400,"2015-09-25","ICBP"
5800,5862.5,5600,5625,2517400,"2015-09-28","ICBP"
5575,6150,5450,6150,5607400,"2015-09-29","ICBP"
6175,6225,5950,6200,4487800,"2015-09-30","ICBP"
6137.5,6350,6062.5,6287.5,1715400,"2015-10-01","ICBP"
6175,6250,6025,6025,2998600,"2015-10-02","ICBP"
6050,6175,6050,6137.5,6944200,"2015-10-05","ICBP"
6150,6487.5,6137.5,6487.5,6563800,"2015-10-06","ICBP"
6300,6462.5,6212.5,6287.5,6370200,"2015-10-07","ICBP"
6350,6425,6175,6175,3330600,"2015-10-08","ICBP"
6400,6700,6325,6537.5,11425800,"2015-10-09","ICBP"
6537.5,6662.5,6537.5,6562.5,6984000,"2015-10-12","ICBP"
6437.5,6525,6312.5,6375,4479400,"2015-10-13","ICBP"
6250,6700,6250,6600,8031600,"2015-10-15","ICBP"
6725,6787.5,6575,6600,2349600,"2015-10-16","ICBP"
6725,6737.5,6625,6662.5,2254400,"2015-10-19","ICBP"
6700,6700,6537.5,6662.5,1996800,"2015-10-20","ICBP"
6575,6675,6550,6550,1529400,"2015-10-21","ICBP"
6550,6687.5,6550,6650,2765400,"2015-10-22","ICBP"
6850,6850,6737.5,6787.5,5464800,"2015-10-23","ICBP"
6700,6900,6700,6850,3014000,"2015-10-26","ICBP"
6750,6850,6587.5,6850,4718200,"2015-10-27","ICBP"
6875,6875,6612.5,6675,2253000,"2015-10-28","ICBP"
6612.5,6712.5,6450,6662.5,4988800,"2015-10-29","ICBP"
6700,6700,6575,6600,4178800,"2015-10-30","ICBP"
6550,6562.5,6487.5,6562.5,5513000,"2015-11-02","ICBP"
6600,6750,6550,6562.5,4661400,"2015-11-03","ICBP"
6650,6650,6575,6637.5,4255000,"2015-11-04","ICBP"
6525,6637.5,6500,6537.5,6695800,"2015-11-05","ICBP"
6550,6562.5,6500,6500,3302000,"2015-11-06","ICBP"
6475,6475,6400,6450,5825800,"2015-11-09","ICBP"
6375,6400,6262.5,6262.5,6725200,"2015-11-10","ICBP"
6262.5,6312.5,6250,6262.5,3914000,"2015-11-11","ICBP"
6250,6375,6250,6250,4343800,"2015-11-12","ICBP"
6162.5,6237.5,6075,6200,5155000,"2015-11-13","ICBP"
6075,6187.5,5962.5,6175,2102000,"2015-11-16","ICBP"
6275,6350,6237.5,6300,4828000,"2015-11-17","ICBP"
6400,6412.5,6312.5,6375,3745800,"2015-11-18","ICBP"
6450,6450,6262.5,6312.5,2950000,"2015-11-19","ICBP"
6312.5,6450,6275,6450,3805000,"2015-11-20","ICBP"
6437.5,6475,6350,6400,1114000,"2015-11-23","ICBP"
6400,6400,6275,6325,2690400,"2015-11-24","ICBP"
6325,6350,6262.5,6300,2000400,"2015-11-25","ICBP"
6250,6387.5,6200,6287.5,3660000,"2015-11-26","ICBP"
6275,6337.5,6200,6287.5,1933200,"2015-11-27","ICBP"
6150,6325,6150,6312.5,7063800,"2015-11-30","ICBP"
6350,6500,6350,6500,4669600,"2015-12-01","ICBP"
6550,6562.5,6337.5,6487.5,5528400,"2015-12-02","ICBP"
6400,6450,6337.5,6337.5,1511200,"2015-12-03","ICBP"
6275,6362.5,6250,6250,1969800,"2015-12-04","ICBP"
6375,6375,6162.5,6225,4431200,"2015-12-07","ICBP"
6150,6212.5,6075,6087.5,3791800,"2015-12-08","ICBP"
6087.5,6087.5,6087.5,6087.5,0,"2015-12-09","ICBP"
6112.5,6137.5,5875,5975,2341600,"2015-12-10","ICBP"
6050,6050,5762.5,5775,4527600,"2015-12-11","ICBP"
5675,5887.5,5662.5,5862.5,3849800,"2015-12-14","ICBP"
5912.5,6075,5875,6075,3670400,"2015-12-15","ICBP"
6125,6312.5,6100,6250,6945600,"2015-12-16","ICBP"
6450,6450,6250,6350,3940800,"2015-12-17","ICBP"
6250,6262.5,6150,6200,2983400,"2015-12-18","ICBP"
6100,6387.5,6100,6387.5,2508000,"2015-12-21","ICBP"
6400,6487.5,6325,6487.5,4403600,"2015-12-22","ICBP"
6512.5,6525,6412.5,6525,1801600,"2015-12-23","ICBP"
6525,6550,6387.5,6500,2193000,"2015-12-28","ICBP"
6425,6587.5,6425,6575,1380200,"2015-12-29","ICBP"
6550,6800,6550,6737.5,5573800,"2015-12-30","ICBP"
6575,6750,6575,6600,5158400,"2016-01-04","ICBP"
6600,6700,6425,6500,5101400,"2016-01-05","ICBP"
6500,6962.5,6500,6937.5,5499600,"2016-01-06","ICBP"
6875,6975,6837.5,6937.5,7831200,"2016-01-07","ICBP"
6900,7037.5,6887.5,7037.5,4277800,"2016-01-08","ICBP"
7037.5,7037.5,6887.5,6975,2235800,"2016-01-11","ICBP"
7037.5,7075,6962.5,7025,4825600,"2016-01-12","ICBP"
7025,7062.5,6887.5,6987.5,3552200,"2016-01-13","ICBP"
6900,6987.5,6700,6950,4372200,"2016-01-14","ICBP"
7000,7050,6950,7037.5,5238600,"2016-01-15","ICBP"
6900,7075,6875,7037.5,6150000,"2016-01-18","ICBP"
7100,7150,6987.5,7150,3977600,"2016-01-19","ICBP"
7100,7212.5,7100,7212.5,5982800,"2016-01-20","ICBP"
7225,7300,7150,7287.5,6189000,"2016-01-21","ICBP"
7287.5,7325,7237.5,7325,6239600,"2016-01-22","ICBP"
7325,7350,7112.5,7150,5823200,"2016-01-25","ICBP"
7050,7350,7000,7350,5478400,"2016-01-26","ICBP"
7175,7450,7175,7450,3807400,"2016-01-27","ICBP"
7425,7437.5,7337.5,7425,4808400,"2016-01-28","ICBP"
7437.5,7437.5,7087.5,7225,9042400,"2016-01-29","ICBP"
7225,7262.5,7100,7237.5,4366600,"2016-02-01","ICBP"
7150,7300,7150,7200,3012600,"2016-02-02","ICBP"
7200,7625,7187.5,7625,8426800,"2016-02-03","ICBP"
7500,7750,7475,7725,7269600,"2016-02-04","ICBP"
7725,8300,7725,8300,17905600,"2016-02-05","ICBP"
8250,8250,7900,7925,3763000,"2016-02-09","ICBP"
7850,7962.5,7600,7675,7360000,"2016-02-10","ICBP"
7625,7875,7500,7525,10419800,"2016-02-11","ICBP"
7500,7525,7262.5,7362.5,10605000,"2016-02-12","ICBP"
7500,7650,7500,7600,10994200,"2016-02-15","ICBP"
7625,7725,7600,7687.5,6728600,"2016-02-16","ICBP"
7737.5,7775,7687.5,7762.5,5124600,"2016-02-17","ICBP"
7850,7875,7450,7625,12651000,"2016-02-18","ICBP"
7500,7625,7450,7550,10270600,"2016-02-19","ICBP"
7600,7737.5,7487.5,7700,4097800,"2016-02-22","ICBP"
7700,7725,7550,7637.5,5413200,"2016-02-23","ICBP"
7600,7600,7375,7450,8050800,"2016-02-24","ICBP"
7525,7525,7287.5,7400,4895400,"2016-02-25","ICBP"
7500,7600,7450,7562.5,3899800,"2016-02-26","ICBP"
7562.5,7975,7425,7875,15934000,"2016-02-29","ICBP"
7875,7925,7800,7825,3013800,"2016-03-01","ICBP"
7925,8075,7875,7925,9791200,"2016-03-02","ICBP"
7925,7987.5,7825,7987.5,6288200,"2016-03-03","ICBP"
7862.5,7962.5,7712.5,7962.5,2890800,"2016-03-04","ICBP"
7987.5,7987.5,7700,7750,3169800,"2016-03-07","ICBP"
7750,7837.5,7700,7750,4137800,"2016-03-08","ICBP"
7812.5,7812.5,7587.5,7637.5,6903000,"2016-03-10","ICBP"
7637.5,7637.5,7637.5,7637.5,0,"2016-03-11","ICBP"
7637.5,7637.5,7637.5,7637.5,0,"2016-03-14","ICBP"
7875,7900,7762.5,7812.5,4508600,"2016-03-15","ICBP"
7800,7800,7625,7700,4014000,"2016-03-16","ICBP"
7900,7900,7750,7812.5,4897600,"2016-03-17","ICBP"
7900,7900,7762.5,7887.5,7401200,"2016-03-18","ICBP"
7750,7912.5,7750,7875,2579200,"2016-03-21","ICBP"
7800,7875,7625,7712.5,6305800,"2016-03-22","ICBP"
7712.5,7712.5,7575,7650,2563800,"2016-03-23","ICBP"
7612.5,7612.5,7562.5,7612.5,1197400,"2016-03-24","ICBP"
7600,7687.5,7525,7550,2683800,"2016-03-28","ICBP"
7562.5,7687.5,7487.5,7512.5,4546000,"2016-03-29","ICBP"
7637.5,7637.5,7500,7562.5,7394400,"2016-03-30","ICBP"
7600,7650,7537.5,7600,8092000,"2016-03-31","ICBP"
7575,7662.5,7562.5,7662.5,3892000,"2016-04-01","ICBP"
7675,7737.5,7662.5,7725,3575200,"2016-04-04","ICBP"
7800,7800,7587.5,7625,4066200,"2016-04-05","ICBP"
7575,7612.5,7550,7600,3679000,"2016-04-06","ICBP"
7600,7675,7550,7562.5,6278800,"2016-04-07","ICBP"
7500,7625,7500,7562.5,4702400,"2016-04-08","ICBP"
7562.5,7562.5,7562.5,7562.5,0,"2016-04-11","ICBP"
7475,7500,7450,7500,2956000,"2016-04-12","ICBP"
7500,7500,7500,7500,0,"2016-04-13","ICBP"
7500,7500,7500,7500,0,"2016-04-14","ICBP"
7500,7500,7500,7500,0,"2016-04-15","ICBP"
7500,7500,7500,7500,0,"2016-04-18","ICBP"
7500,7500,7500,7500,0,"2016-04-19","ICBP"
7350,7500,7337.5,7500,3168200,"2016-04-20","ICBP"
7500,7625,7500,7512.5,5120600,"2016-04-21","ICBP"
7512.5,7650,7525,7525,2261000,"2016-04-22","ICBP"
7525,7625,7400,7562.5,2522000,"2016-04-25","ICBP"
7575,7600,7425,7475,3257800,"2016-04-26","ICBP"
7400,7462.5,7375,7462.5,4538400,"2016-04-27","ICBP"
7462.5,7512.5,7400,7512.5,4828400,"2016-04-28","ICBP"
7612.5,7650,7537.5,7637.5,7289600,"2016-04-29","ICBP"
7687.5,7687.5,7587.5,7650,3662400,"2016-05-02","ICBP"
7650,7687.5,7587.5,7650,4366800,"2016-05-03","ICBP"
7662.5,7687.5,7600,7675,5043800,"2016-05-04","ICBP"
7737.5,7750,7675,7700,8950400,"2016-05-09","ICBP"
7600,7700,7562.5,7700,2427800,"2016-05-10","ICBP"
7750,7762.5,7637.5,7750,6860600,"2016-05-11","ICBP"
7750,7775,7725,7775,3716200,"2016-05-12","ICBP"
7775,7800,7737.5,7800,2828800,"2016-05-13","ICBP"
7800,7800,7675,7737.5,2699800,"2016-05-16","ICBP"
7737.5,7975,7700,7950,10514200,"2016-05-17","ICBP"
7950,8225,7937.5,8200,13645000,"2016-05-18","ICBP"
8200,8200,7912.5,7962.5,4314600,"2016-05-19","ICBP"
7800,8000,7700,7987.5,4875200,"2016-05-20","ICBP"
7987.5,8050,7850,7987.5,2495800,"2016-05-23","ICBP"
7987.5,8012.5,7875,7937.5,4333000,"2016-05-24","ICBP"
8000,8050,7850,7950,3041800,"2016-05-25","ICBP"
7987.5,7987.5,7887.5,7950,1525000,"2016-05-26","ICBP"
7950,8150,7900,8150,2981400,"2016-05-27","ICBP"
8150,8250,7937.5,7962.5,2555000,"2016-05-30","ICBP"
7962.5,8112.5,7950,8100,8349000,"2016-05-31","ICBP"
8100,8100,8000,8062.5,2715600,"2016-06-01","ICBP"
8100,8100,7937.5,7937.5,1229200,"2016-06-02","ICBP"
7962.5,8087.5,7900,8037.5,3178800,"2016-06-03","ICBP"
8087.5,8150,8037.5,8150,3929400,"2016-06-06","ICBP"
8200,8375,8187.5,8375,7117600,"2016-06-07","ICBP"
8375,8375,8150,8350,5538600,"2016-06-08","ICBP"
8350,8400,8162.5,8200,4319200,"2016-06-09","ICBP"
8212.5,8250,8137.5,8162.5,2501400,"2016-06-10","ICBP"
8125,8125,8075,8075,2230600,"2016-06-13","ICBP"
8137.5,8350,8050,8350,1964000,"2016-06-14","ICBP"
8325,8325,8175,8287.5,2103000,"2016-06-15","ICBP"
8325,8375,8250,8350,4461800,"2016-06-16","ICBP"
8387.5,8500,8387.5,8500,5747400,"2016-06-17","ICBP"
8750,8762.5,8475,8587.5,4068800,"2016-06-20","ICBP"
8550,8675,8475,8525,3678000,"2016-06-21","ICBP"
8550,8737.5,8487.5,8737.5,2616200,"2016-06-22","ICBP"
8525,8625,8525,8575,3401400,"2016-06-23","ICBP"
8600,8637.5,8412.5,8525,5796600,"2016-06-24","ICBP"
8500,8650,8487.5,8625,2241800,"2016-06-27","ICBP"
8675,8725,8612.5,8650,7246400,"2016-06-28","ICBP"
8850,8850,8462.5,8500,5952600,"2016-06-29","ICBP"
8612.5,8612.5,8475,8612.5,8651000,"2016-06-30","ICBP"
8550,8612.5,8437.5,8475,5966200,"2016-07-01","ICBP"
8500,8712.5,8500,8712.5,7198800,"2016-07-11","ICBP"
8800,8800,8500,8700,5436400,"2016-07-12","ICBP"
8675,8737.5,8500,8675,7299200,"2016-07-13","ICBP"
8675,8700,8500,8500,4925400,"2016-07-14","ICBP"
8587.5,8587.5,8462.5,8500,5359200,"2016-07-15","ICBP"
8500,8537.5,8462.5,8462.5,2570400,"2016-07-18","ICBP"
8600,8712.5,8525,8562.5,5331000,"2016-07-19","ICBP"
8600,8725,8537.5,8725,5846000,"2016-07-20","ICBP"
8712.5,8712.5,8575,8600,4144400,"2016-07-21","ICBP"
8650,8687.5,8625,8687.5,2197800,"2016-07-22","ICBP"
8725,8775,8687.5,8775,4023800,"2016-07-25","ICBP"
8687.5,9012.5,8687.5,8950,4689200,"2016-07-26","ICBP"
9075,9150,8975,9000,4065900,"2016-07-27","ICBP"
9000,9025,8775,8850,5184700,"2016-07-28","ICBP"
9025,9025,8600,8600,4375700,"2016-07-29","ICBP"
8700,9125,8700,8925,6696600,"2016-08-01","ICBP"
8925,9075,8700,8800,4632500,"2016-08-02","ICBP"
8800,8900,8700,8800,3499700,"2016-08-03","ICBP"
8850,8850,8725,8850,3189300,"2016-08-04","ICBP"
8850,8925,8825,8925,2868200,"2016-08-05","ICBP"
8850,8925,8675,8825,5042800,"2016-08-08","ICBP"
8825,8825,8700,8750,4529600,"2016-08-09","ICBP"
8800,8800,8625,8750,3952600,"2016-08-10","ICBP"
8775,8800,8575,8725,3904100,"2016-08-11","ICBP"
8725,8750,8600,8600,2723200,"2016-08-12","ICBP"
8700,8750,8600,8650,4945700,"2016-08-15","ICBP"
8700,8725,8625,8725,3881000,"2016-08-16","ICBP"
8775,9225,8775,9200,17698500,"2016-08-18","ICBP"
9250,9275,8950,9025,3987900,"2016-08-19","ICBP"
9050,9250,9025,9250,4045300,"2016-08-22","ICBP"
9250,9350,9000,9350,5418700,"2016-08-23","ICBP"
9300,9400,9125,9300,4153400,"2016-08-24","ICBP"
9300,9775,9300,9625,13607400,"2016-08-25","ICBP"
9725,9825,9625,9775,6873200,"2016-08-26","ICBP"
9775,9775,9250,9500,4958200,"2016-08-29","ICBP"
9675,9750,9500,9700,4689700,"2016-08-30","ICBP"
9500,10000,9500,9975,7649400,"2016-08-31","ICBP"
9800,10275,9800,10000,6300100,"2016-09-01","ICBP"
10000,10025,9600,9700,4988600,"2016-09-02","ICBP"
9700,9800,9400,9450,3422500,"2016-09-05","ICBP"
9475,9550,9325,9475,4248400,"2016-09-06","ICBP"
9475,9850,9475,9700,9231200,"2016-09-07","ICBP"
9775,9800,9700,9800,4523300,"2016-09-08","ICBP"
9700,9775,9400,9425,4468400,"2016-09-09","ICBP"
9450,9575,9275,9425,4145900,"2016-09-13","ICBP"
9250,9300,8975,9025,9799000,"2016-09-14","ICBP"
9150,9450,9050,9450,9671800,"2016-09-15","ICBP"
9500,9525,9350,9475,4697800,"2016-09-16","ICBP"
9475,9700,9475,9700,3459900,"2016-09-19","ICBP"
9775,9800,9525,9600,3392200,"2016-09-20","ICBP"
9600,9700,9500,9600,5739100,"2016-09-21","ICBP"
9600,9700,9400,9475,7244400,"2016-09-22","ICBP"
9500,9550,9325,9500,6806100,"2016-09-23","ICBP"
9450,9450,9300,9350,2836400,"2016-09-26","ICBP"
9300,9350,9200,9300,12236400,"2016-09-27","ICBP"
9375,9650,9325,9625,13060600,"2016-09-28","ICBP"
9700,9775,9575,9725,5939800,"2016-09-29","ICBP"
9700,9700,9475,9475,6148100,"2016-09-30","ICBP"
9475,9750,9475,9750,2909900,"2016-10-03","ICBP"
9750,9800,9625,9750,4785300,"2016-10-04","ICBP"
9775,9775,9475,9725,2798900,"2016-10-05","ICBP"
9700,9800,9650,9725,1875100,"2016-10-06","ICBP"
9725,9750,9550,9575,2410900,"2016-10-07","ICBP"
9800,9800,9575,9625,1783600,"2016-10-10","ICBP"
9600,9800,9575,9800,3758900,"2016-10-11","ICBP"
9625,10000,9625,9800,5154700,"2016-10-12","ICBP"
9800,9975,9475,9475,3217500,"2016-10-13","ICBP"
9525,9950,9525,9800,4129300,"2016-10-14","ICBP"
9775,9825,9600,9600,4754800,"2016-10-17","ICBP"
9600,9650,9525,9525,2668700,"2016-10-18","ICBP"
9525,9625,9450,9450,3324400,"2016-10-19","ICBP"
9550,9625,9450,9475,1461900,"2016-10-20","ICBP"
9600,9700,9500,9575,2176700,"2016-10-21","ICBP"
9500,9725,9500,9500,2595300,"2016-10-24","ICBP"
9525,9650,9525,9600,1662300,"2016-10-25","ICBP"
9525,9675,9500,9525,2304300,"2016-10-26","ICBP"
9525,9575,9475,9575,3010700,"2016-10-27","ICBP"
9650,9650,9525,9525,774700,"2016-10-28","ICBP"
9450,9650,9350,9400,4146000,"2016-10-31","ICBP"
9350,9400,9175,9200,6362800,"2016-11-01","ICBP"
9200,9300,9125,9150,4497700,"2016-11-02","ICBP"
9150,9250,8800,8800,6631700,"2016-11-03","ICBP"
8900,9125,8825,9100,5100200,"2016-11-04","ICBP"
9050,9350,9000,9275,4900200,"2016-11-07","ICBP"
9350,9600,9300,9575,7809500,"2016-11-08","ICBP"
9650,9650,9125,9450,7722400,"2016-11-09","ICBP"
9500,9625,9425,9425,5432600,"2016-11-10","ICBP"
9350,9350,8725,8775,11327100,"2016-11-11","ICBP"
8700,8800,8350,8550,17381700,"2016-11-14","ICBP"
8600,8850,8350,8650,12599700,"2016-11-15","ICBP"
8650,8975,8650,8825,6880100,"2016-11-16","ICBP"
8850,9100,8775,9100,2864200,"2016-11-17","ICBP"
9100,9100,8800,9100,6086400,"2016-11-18","ICBP"
9100,9100,8750,8775,6870800,"2016-11-21","ICBP"
8775,8850,8650,8725,5117400,"2016-11-22","ICBP"
8725,8775,8625,8775,4595100,"2016-11-23","ICBP"
8725,8750,8550,8550,3254100,"2016-11-24","ICBP"
8550,8550,8250,8275,5137100,"2016-11-25","ICBP"
8150,8400,8150,8350,4295500,"2016-11-28","ICBP"
8350,8525,8300,8425,4288600,"2016-11-29","ICBP"
8475,8725,8450,8650,6724600,"2016-11-30","ICBP"
8650,8800,8600,8625,2329600,"2016-12-01","ICBP"
8600,8825,8525,8750,2588500,"2016-12-02","ICBP"
8750,8975,8750,8875,2353500,"2016-12-05","ICBP"
8975,9025,8675,8700,3537700,"2016-12-06","ICBP"
8700,8725,8575,8675,4306300,"2016-12-07","ICBP"
8700,8850,8600,8850,4035300,"2016-12-08","ICBP"
8750,8850,8750,8850,1367200,"2016-12-09","ICBP"
8850,8950,8725,8950,3094300,"2016-12-13","ICBP"
8900,8950,8825,8925,2122900,"2016-12-14","ICBP"
8900,8900,8700,8700,1550300,"2016-12-15","ICBP"
8650,8775,8550,8625,5904800,"2016-12-16","ICBP"
8625,8625,8325,8325,3434300,"2016-12-19","ICBP"
8350,8425,8100,8175,3391800,"2016-12-20","ICBP"
8200,8300,7925,7925,4791800,"2016-12-21","ICBP"
7925,8050,7700,7775,5362800,"2016-12-22","ICBP"
7675,7900,7550,7550,6383800,"2016-12-23","ICBP"
7600,8075,7600,7950,2735300,"2016-12-27","ICBP"
8000,8375,8000,8325,5231800,"2016-12-28","ICBP"
8350,8650,8275,8625,4821800,"2016-12-29","ICBP"
8600,8675,8425,8575,6203000,"2016-12-30","ICBP"
8575,8575,8575,8575,0,"2017-01-02","ICBP"
8500,8625,8400,8600,2040600,"2017-01-03","ICBP"
8575,8750,8575,8600,4027100,"2017-01-04","ICBP"
8600,8700,8550,8575,3970900,"2017-01-05","ICBP"
8650,8650,8525,8525,1497300,"2017-01-06","ICBP"
8525,8800,8525,8800,5899200,"2017-01-09","ICBP"
8800,8825,8600,8775,1942400,"2017-01-10","ICBP"
8700,8725,8575,8575,2354800,"2017-01-11","ICBP"
8525,8625,8525,8550,1985700,"2017-01-12","ICBP"
8500,8600,8450,8525,4278600,"2017-01-13","ICBP"
8400,8550,8375,8450,3834200,"2017-01-16","ICBP"
8450,8525,8425,8425,2273700,"2017-01-17","ICBP"
8375,8600,8375,8575,4515000,"2017-01-18","ICBP"
8600,8650,8575,8600,4785000,"2017-01-19","ICBP"
8600,8600,8425,8500,2326100,"2017-01-20","ICBP"
8500,8550,8350,8450,1040900,"2017-01-23","ICBP"
8425,8550,8425,8475,3841900,"2017-01-24","ICBP"
8600,8600,8450,8600,1916400,"2017-01-25","ICBP"
8650,8700,8475,8550,2818800,"2017-01-26","ICBP"
8500,8650,8450,8550,923300,"2017-01-27","ICBP"
8550,8550,8425,8475,1782100,"2017-01-30","ICBP"
8400,8525,8400,8400,2976900,"2017-01-31","ICBP"
8400,8500,8400,8425,3966000,"2017-02-01","ICBP"
8425,8500,8400,8450,6861500,"2017-02-02","ICBP"
8450,8475,8375,8450,5433300,"2017-02-03","ICBP"
8425,8575,8400,8575,2118200,"2017-02-06","ICBP"
8575,8575,8475,8475,2710300,"2017-02-07","ICBP"
8525,8525,8425,8500,2501600,"2017-02-08","ICBP"
8525,8550,8425,8500,3318400,"2017-02-09","ICBP"
8450,8550,8450,8550,3053900,"2017-02-10","ICBP"
8475,8525,8475,8500,7923300,"2017-02-13","ICBP"
8475,8525,8450,8450,7508800,"2017-02-14","ICBP"
8450,8450,8450,8450,0,"2017-02-15","ICBP"
8400,8450,8375,8400,16963200,"2017-02-16","ICBP"
8400,8450,8350,8375,4533500,"2017-02-17","ICBP"
8400,8450,8350,8375,4499500,"2017-02-20","ICBP"
8425,8475,8250,8250,4601400,"2017-02-21","ICBP"
8400,8425,8250,8250,8560200,"2017-02-22","ICBP"
8250,8375,8250,8300,9825900,"2017-02-23","ICBP"
8250,8375,8250,8325,5325200,"2017-02-24","ICBP"
8350,8375,8300,8350,3935800,"2017-02-27","ICBP"
8300,8350,8275,8325,4578500,"2017-02-28","ICBP"
8250,8325,8200,8275,3424800,"2017-03-01","ICBP"
8300,8375,8250,8250,3950900,"2017-03-02","ICBP"
8275,8375,8225,8225,3121200,"2017-03-03","ICBP"
8325,8350,8225,8300,1353200,"2017-03-06","ICBP"
8300,8300,8150,8225,7297300,"2017-03-07","ICBP"
8300,8300,8075,8200,6077600,"2017-03-08","ICBP"
8150,8225,8125,8150,1970600,"2017-03-09","ICBP"
8225,8225,8075,8150,2782500,"2017-03-10","ICBP"
8150,8325,8150,8325,1766300,"2017-03-13","ICBP"
8350,8475,8275,8375,3421700,"2017-03-14","ICBP"
8400,8525,8275,8475,4179400,"2017-03-15","ICBP"
8550,8875,8450,8825,10142600,"2017-03-16","ICBP"
8875,8900,8525,8700,10546500,"2017-03-17","ICBP"
8725,8750,8625,8725,2024700,"2017-03-20","ICBP"
8725,8750,8600,8725,2329100,"2017-03-21","ICBP"
8700,8800,8500,8800,5600600,"2017-03-22","ICBP"
8775,8800,8750,8775,3011200,"2017-03-23","ICBP"
8900,8950,8550,8600,6528800,"2017-03-24","ICBP"
8425,8650,8425,8425,2833700,"2017-03-27","ICBP"
8450,8575,8375,8375,9925900,"2017-03-29","ICBP"
8250,8450,8250,8250,7328100,"2017-03-30","ICBP"
8250,8400,8150,8150,4878300,"2017-03-31","ICBP"
8200,8450,8200,8425,2068600,"2017-04-03","ICBP"
8400,8425,8275,8400,3444200,"2017-04-04","ICBP"
8400,8400,8400,8400,0,"2017-04-05","ICBP"
8300,8325,8200,8225,10471800,"2017-04-06","ICBP"
8200,8225,8150,8175,7078600,"2017-04-07","ICBP"
8200,8250,8150,8175,3083400,"2017-04-10","ICBP"
8200,8225,8100,8125,7277700,"2017-04-11","ICBP"
8100,8125,7975,8100,13885500,"2017-04-12","ICBP"
8100,8200,8100,8125,4228100,"2017-04-13","ICBP"
8100,8225,8100,8150,3206500,"2017-04-17","ICBP"
8175,8200,8075,8200,7389500,"2017-04-18","ICBP"
8200,8200,8200,8200,0,"2017-04-19","ICBP"
8100,8225,8100,8175,3410900,"2017-04-20","ICBP"
8200,8425,8150,8400,4351900,"2017-04-21","ICBP"
8450,8500,8375,8500,6203900,"2017-04-25","ICBP"
8500,8550,8425,8525,6733500,"2017-04-26","ICBP"
8525,8725,8500,8700,10926300,"2017-04-27","ICBP"
8800,8950,8775,8775,16681500,"2017-04-28","ICBP"
8775,8775,8550,8550,3454900,"2017-05-02","ICBP"
8550,8650,8475,8600,5304900,"2017-05-03","ICBP"
8550,8650,8425,8600,6363800,"2017-05-04","ICBP"
8600,8650,8550,8625,3246000,"2017-05-05","ICBP"
8650,8675,8600,8600,5840400,"2017-05-08","ICBP"
8675,8675,8600,8625,4784600,"2017-05-09","ICBP"
8675,8700,8500,8700,3719900,"2017-05-10","ICBP"
8700,8750,8600,8600,3426100,"2017-05-12","ICBP"
8675,8700,8550,8625,2144400,"2017-05-15","ICBP"
8575,8675,8575,8575,2670000,"2017-05-16","ICBP"
8600,8725,8525,8700,8964800,"2017-05-17","ICBP"
8550,8725,8525,8700,3936900,"2017-05-18","ICBP"
8725,9225,8625,9100,8295800,"2017-05-19","ICBP"
9100,9175,8650,8750,7913700,"2017-05-22","ICBP"
8750,8825,8725,8825,6923600,"2017-05-23","ICBP"
8700,8850,8625,8825,2350300,"2017-05-24","ICBP"
8900,8900,8750,8800,5057600,"2017-05-26","ICBP"
8850,8875,8700,8825,2551400,"2017-05-29","ICBP"
8825,8950,8650,8675,4949200,"2017-05-30","ICBP"
8675,8775,8675,8700,11977000,"2017-05-31","ICBP"
8700,8700,8700,8700,0,"2017-06-01","ICBP"
8725,8825,8675,8700,7379300,"2017-06-02","ICBP"
8750,8800,8700,8800,1720100,"2017-06-05","ICBP"
8800,8850,8700,8750,4460800,"2017-06-06","ICBP"
8700,8800,8700,8725,1998200,"2017-06-07","ICBP"
8725,8750,8375,8475,23630500,"2017-06-08","ICBP"
8475,8525,8325,8400,15467600,"2017-06-09","ICBP"
8350,8525,8275,8475,3301800,"2017-06-12","ICBP"
8500,8500,8450,8500,4854500,"2017-06-13","ICBP"
8500,8750,8475,8750,3812300,"2017-06-14","ICBP"
8700,8800,8625,8750,3319400,"2017-06-15","ICBP"
8650,8800,8550,8750,6907000,"2017-06-16","ICBP"
8750,8750,8625,8675,2558900,"2017-06-19","ICBP"
8750,8800,8625,8775,6849400,"2017-06-20","ICBP"
8700,8825,8700,8800,4372000,"2017-06-21","ICBP"
8850,8875,8650,8800,1813600,"2017-06-22","ICBP"
8800,8800,8800,8800,0,"2017-06-23","ICBP"
8800,8800,8800,8800,0,"2017-06-26","ICBP"
8800,8800,8800,8800,0,"2017-06-27","ICBP"
8800,8800,8800,8800,0,"2017-06-28","ICBP"
8800,8800,8800,8800,0,"2017-06-29","ICBP"
8800,8800,8800,8800,0,"2017-06-30","ICBP"
8650,8825,8650,8800,4120600,"2017-07-03","ICBP"
8750,8800,8750,8800,9774600,"2017-07-04","ICBP"
8825,8825,8600,8675,6315500,"2017-07-05","ICBP"
8675,8725,8475,8525,12517900,"2017-07-06","ICBP"
8550,8575,8400,8500,6387800,"2017-07-07","ICBP"
8600,8600,8450,8500,1792400,"2017-07-10","ICBP"
8500,8500,8425,8475,3445800,"2017-07-11","ICBP"
8550,8600,8500,8525,1416000,"2017-07-12","ICBP"
8600,8600,8475,8600,2903300,"2017-07-13","ICBP"
8525,8700,8525,8700,3428100,"2017-07-14","ICBP"
8750,8750,8550,8650,2186300,"2017-07-17","ICBP"
8600,8650,8575,8625,2151500,"2017-07-18","ICBP"
8625,8625,8425,8500,8057800,"2017-07-19","ICBP"
8500,8550,8450,8500,6661200,"2017-07-20","ICBP"
8600,8600,8450,8475,13697800,"2017-07-21","ICBP"
8475,8650,8450,8650,6005200,"2017-07-24","ICBP"
8650,8675,8550,8675,2926200,"2017-07-25","ICBP"
8600,8650,8500,8625,4498600,"2017-07-26","ICBP"
8625,8625,8550,8600,4940000,"2017-07-27","ICBP"
8600,8625,8450,8475,6042700,"2017-07-28","ICBP"
8450,8500,8275,8350,11906600,"2017-07-31","ICBP"
8300,8350,8250,8325,6721800,"2017-08-01","ICBP"
8300,8350,8175,8300,4626600,"2017-08-02","ICBP"
8250,8325,8225,8300,4140600,"2017-08-03","ICBP"
8250,8350,8200,8300,5412100,"2017-08-04","ICBP"
8300,8325,8275,8275,3145300,"2017-08-07","ICBP"
8275,8350,8225,8350,2875600,"2017-08-08","ICBP"
8350,8350,8225,8350,5668900,"2017-08-09","ICBP"
8375,8375,8275,8300,1069600,"2017-08-10","ICBP"
8275,8350,8200,8350,3737400,"2017-08-11","ICBP"
8275,8400,8275,8350,2787400,"2017-08-14","ICBP"
8325,8425,8300,8400,2480500,"2017-08-15","ICBP"
8425,8675,8400,8675,5832600,"2017-08-16","ICBP"
8675,8675,8675,8675,0,"2017-08-17","ICBP"
8650,8700,8475,8700,5200300,"2017-08-18","ICBP"
8650,8700,8500,8675,3484700,"2017-08-21","ICBP"
8600,8775,8600,8725,4678600,"2017-08-22","ICBP"
8725,8800,8600,8725,5490200,"2017-08-23","ICBP"
8725,8725,8525,8600,1898200,"2017-08-24","ICBP"
8600,8875,8550,8850,5923100,"2017-08-25","ICBP"
8850,8850,8675,8800,1071700,"2017-08-28","ICBP"
8700,8725,8600,8675,5370400,"2017-08-29","ICBP"
8675,8700,8600,8650,2446100,"2017-08-30","ICBP"
8650,8725,8575,8725,1772800,"2017-08-31","ICBP"
8725,8725,8725,8725,0,"2017-09-01","ICBP"
8700,8700,8550,8675,2763400,"2017-09-04","ICBP"
8675,8675,8550,8575,2221300,"2017-09-05","ICBP"
8575,8775,8575,8775,3715400,"2017-09-06","ICBP"
8775,8800,8700,8725,2045800,"2017-09-07","ICBP"
8700,8825,8675,8725,2544200,"2017-09-08","ICBP"
8750,8800,8675,8700,1464100,"2017-09-11","ICBP"
8800,8825,8750,8775,3686200,"2017-09-12","ICBP"
8750,8775,8675,8775,3350500,"2017-09-13","ICBP"
8800,8800,8725,8725,2231100,"2017-09-14","ICBP"
8675,8825,8600,8700,5403000,"2017-09-15","ICBP"
8700,8825,8675,8775,2503700,"2017-09-18","ICBP"
8775,8825,8750,8825,3482000,"2017-09-19","ICBP"
8850,8875,8800,8850,7447000,"2017-09-20","ICBP"
8850,8850,8850,8850,0,"2017-09-21","ICBP"
8850,8925,8825,8875,6249600,"2017-09-22","ICBP"
8875,8950,8800,8900,3282400,"2017-09-25","ICBP"
8925,8950,8700,8800,1374100,"2017-09-26","ICBP"
8850,8875,8725,8825,3019400,"2017-09-27","ICBP"
8750,8925,8725,8725,2436900,"2017-09-28","ICBP"
8725,8900,8725,8725,5858300,"2017-09-29","ICBP"
8750,8900,8750,8875,2844500,"2017-10-02","ICBP"
8900,8925,8650,8700,4266100,"2017-10-03","ICBP"
8725,8825,8725,8775,4151100,"2017-10-04","ICBP"
8825,8825,8625,8675,10442900,"2017-10-05","ICBP"
8675,8725,8625,8650,3780500,"2017-10-06","ICBP"
8650,8750,8625,8700,2114100,"2017-10-09","ICBP"
8700,8825,8650,8700,2812300,"2017-10-10","ICBP"
8700,8800,8650,8725,2031400,"2017-10-11","ICBP"
8725,8775,8625,8700,12663700,"2017-10-12","ICBP"
8700,8850,8675,8825,2883300,"2017-10-13","ICBP"
8825,8825,8700,8700,2555700,"2017-10-16","ICBP"
8750,8850,8725,8850,5599700,"2017-10-17","ICBP"
8850,8900,8700,8875,2611800,"2017-10-18","ICBP"
8725,9000,8725,8925,5052900,"2017-10-19","ICBP"
8850,8925,8725,8725,3103800,"2017-10-20","ICBP"
8800,8900,8650,8850,3298400,"2017-10-23","ICBP"
8850,8900,8725,8725,1931100,"2017-10-24","ICBP"
8750,8875,8750,8875,3556700,"2017-10-25","ICBP"
8900,8925,8800,8900,5364300,"2017-10-26","ICBP"
8875,8925,8850,8900,5206600,"2017-10-27","ICBP"
8900,8925,8825,8825,4968200,"2017-10-30","ICBP"
9000,9000,8750,8800,4606300,"2017-10-31","ICBP"
8825,8850,8675,8850,2518000,"2017-11-01","ICBP"
8875,8875,8600,8625,5279800,"2017-11-02","ICBP"
8675,8900,8625,8850,2488300,"2017-11-03","ICBP"
8800,8800,8725,8750,2780900,"2017-11-06","ICBP"
8750,8775,8575,8575,2895900,"2017-11-07","ICBP"
8700,8700,8500,8500,3348000,"2017-11-08","ICBP"
8575,8575,8500,8500,3479900,"2017-11-09","ICBP"
8500,8550,8500,8525,2194000,"2017-11-10","ICBP"
8525,8600,8525,8550,2212100,"2017-11-13","ICBP"
8550,8625,8550,8550,2366700,"2017-11-14","ICBP"
8550,8700,8550,8575,2507100,"2017-11-15","ICBP"
8700,8800,8675,8750,2238400,"2017-11-16","ICBP"
8800,9000,8750,8950,4087700,"2017-11-17","ICBP"
9000,9000,8900,8925,3709400,"2017-11-20","ICBP"
8925,8950,8850,8900,4210400,"2017-11-21","ICBP"
8825,8900,8825,8825,3103700,"2017-11-22","ICBP"
8825,8900,8675,8725,1951300,"2017-11-23","ICBP"
8775,8800,8550,8550,2882200,"2017-11-24","ICBP"
8650,8825,8600,8675,8435400,"2017-11-27","ICBP"
8700,8800,8675,8675,12187700,"2017-11-28","ICBP"
8700,8825,8700,8775,11105600,"2017-11-29","ICBP"
8825,8875,8450,8450,14947800,"2017-11-30","ICBP"
8450,8450,8450,8450,0,"2017-12-01","ICBP"
8600,8875,8600,8750,5190000,"2017-12-04","ICBP"
8750,8900,8650,8650,2874300,"2017-12-05","ICBP"
8700,8900,8625,8850,2963500,"2017-12-06","ICBP"
8850,8950,8675,8675,3179500,"2017-12-07","ICBP"
8700,8850,8700,8775,1299300,"2017-12-08","ICBP"
8775,8900,8700,8700,1581200,"2017-12-11","ICBP"
8725,8825,8725,8800,2017400,"2017-12-12","ICBP"
8800,8850,8750,8775,2723400,"2017-12-13","ICBP"
8850,8850,8700,8800,4387300,"2017-12-14","ICBP"
8800,8800,8600,8725,11590100,"2017-12-15","ICBP"
8725,8925,8675,8925,3682000,"2017-12-18","ICBP"
8925,8975,8775,8875,2925000,"2017-12-19","ICBP"
8850,8925,8725,8925,3561800,"2017-12-20","ICBP"
8950,9125,8925,9075,10573300,"2017-12-21","ICBP"
9075,9150,8850,9000,3190600,"2017-12-22","ICBP"
9000,9000,9000,9000,0,"2017-12-25","ICBP"
9000,9000,9000,9000,0,"2017-12-26","ICBP"
9000,9100,8875,9000,2361800,"2017-12-27","ICBP"
9000,9000,8750,8900,6811300,"2017-12-28","ICBP"
8900,9000,8875,8900,5181700,"2017-12-29","ICBP"
8900,8900,8900,8900,0,"2018-01-01","ICBP"
8750,9275,8750,9100,5599400,"2018-01-02","ICBP"
9075,9100,8825,9100,4366800,"2018-01-03","ICBP"
9100,9125,8925,9125,2862200,"2018-01-04","ICBP"
9125,9275,9000,9275,1810300,"2018-01-05","ICBP"
9275,9275,8875,9000,8825800,"2018-01-08","ICBP"
9025,9025,8825,8875,8099000,"2018-01-09","ICBP"
8875,8925,8675,8725,23830700,"2018-01-10","ICBP"
8675,8775,8625,8725,13582800,"2018-01-11","ICBP"
8750,8875,8750,8850,6192400,"2018-01-12","ICBP"
8900,8900,8725,8850,3709200,"2018-01-15","ICBP"
8900,8900,8775,8850,10673500,"2018-01-16","ICBP"
8850,8925,8800,8875,8573100,"2018-01-17","ICBP"
8875,8925,8825,8875,7097200,"2018-01-18","ICBP"
8900,8900,8575,8700,18329300,"2018-01-19","ICBP"
8700,8725,8650,8700,14068700,"2018-01-22","ICBP"
8800,8850,8725,8850,7788500,"2018-01-23","ICBP"
8875,8875,8775,8850,12676600,"2018-01-24","ICBP"
8850,8875,8800,8825,7479000,"2018-01-25","ICBP"
8825,8850,8775,8825,3105800,"2018-01-26","ICBP"
8825,8875,8775,8875,3686400,"2018-01-29","ICBP"
8875,8875,8700,8700,10278600,"2018-01-30","ICBP"
8675,8750,8675,8725,7407400,"2018-01-31","ICBP"
8825,8825,8700,8700,3019700,"2018-02-01","ICBP"
8800,8875,8750,8800,6075700,"2018-02-02","ICBP"
8700,8800,8675,8750,3366700,"2018-02-05","ICBP"
8700,8800,8675,8750,6984600,"2018-02-06","ICBP"
8750,8825,8750,8825,3048600,"2018-02-07","ICBP"
8825,8950,8750,8950,6702000,"2018-02-08","ICBP"
8750,8950,8750,8925,2997700,"2018-02-09","ICBP"
8925,8950,8875,8900,4221100,"2018-02-12","ICBP"
8900,8925,8875,8900,2290900,"2018-02-13","ICBP"
8850,8950,8850,8950,1151800,"2018-02-14","ICBP"
8950,9000,8950,8975,4885100,"2018-02-15","ICBP"
8975,8975,8975,8975,0,"2018-02-16","ICBP"
9000,9100,8975,9100,2251200,"2018-02-19","ICBP"
9075,9075,8825,8875,4421100,"2018-02-20","ICBP"
8900,8900,8775,8825,3621700,"2018-02-21","ICBP"
8875,8900,8800,8900,3901700,"2018-02-22","ICBP"
8750,9050,8750,8925,5070100,"2018-02-23","ICBP"
8925,8975,8850,8925,2994500,"2018-02-26","ICBP"
8975,9000,8900,9000,3027600,"2018-02-27","ICBP"
9000,9050,8900,8975,3183900,"2018-02-28","ICBP"
8975,9100,8925,9000,3388200,"2018-03-01","ICBP"
9025,9100,8975,9100,2119300,"2018-03-02","ICBP"
9100,9125,9000,9000,3145800,"2018-03-05","ICBP"
9100,9100,8825,8925,2274900,"2018-03-06","ICBP"
8925,8950,8725,8725,2871700,"2018-03-07","ICBP"
8875,8900,8725,8800,3326800,"2018-03-08","ICBP"
8875,9000,8775,9000,1054400,"2018-03-09","ICBP"
9000,9100,8825,9100,3017500,"2018-03-12","ICBP"
9100,9150,8725,8725,4525100,"2018-03-13","ICBP"
8775,8800,8625,8700,1899100,"2018-03-14","ICBP"
8700,8725,8600,8625,8421300,"2018-03-15","ICBP"
8600,8800,8550,8750,6026300,"2018-03-16","ICBP"
8775,9000,8700,8825,1869400,"2018-03-19","ICBP"
8800,8825,8500,8575,2730400,"2018-03-20","ICBP"
8625,8675,8550,8600,2585200,"2018-03-21","ICBP"
8675,8775,8575,8750,2256000,"2018-03-22","ICBP"
8550,8700,8400,8700,2748100,"2018-03-23","ICBP"
8650,8700,8550,8550,3240700,"2018-03-26","ICBP"
8625,8675,8350,8375,4033900,"2018-03-27","ICBP"
8425,8500,8350,8475,1894200,"2018-03-28","ICBP"
8475,8475,8200,8275,5206500,"2018-03-29","ICBP"
8275,8275,8275,8275,0,"2018-03-30","ICBP"
8300,8375,8250,8350,1382800,"2018-04-02","ICBP"
8300,8300,8150,8200,8654000,"2018-04-03","ICBP"
8200,8325,8075,8150,3334900,"2018-04-04","ICBP"
8150,8300,8150,8200,1341900,"2018-04-05","ICBP"
8325,8325,8125,8175,1366300,"2018-04-06","ICBP"
8050,8300,8050,8275,3147300,"2018-04-09","ICBP"
8275,8425,8275,8425,4882800,"2018-04-10","ICBP"
8450,8500,8325,8400,2938000,"2018-04-11","ICBP"
8425,8425,8275,8350,3597100,"2018-04-12","ICBP"
8375,8400,8325,8350,3511600,"2018-04-13","ICBP"
8350,8350,8350,8350,0,"2018-04-16","ICBP"
8350,8350,8350,8350,0,"2018-04-17","ICBP"
8425,8425,8275,8325,1849400,"2018-04-18","ICBP"
8325,8325,8325,8325,0,"2018-04-19","ICBP"
8325,8325,8325,8325,0,"2018-04-20","ICBP"
8300,8375,8275,8375,2153300,"2018-04-23","ICBP"
8375,8375,8250,8350,2618100,"2018-04-24","ICBP"
8350,8350,8350,8350,0,"2018-04-25","ICBP"
8350,8350,8350,8350,0,"2018-04-26","ICBP"
8350,8350,8350,8350,0,"2018-04-27","ICBP"
8200,8800,8200,8675,8316100,"2018-04-30","ICBP"
8675,8675,8675,8675,0,"2018-05-01","ICBP"
8650,8725,8500,8700,3340300,"2018-05-02","ICBP"
8450,8650,8175,8200,3011300,"2018-05-03","ICBP"
8100,8300,8050,8200,2153900,"2018-05-04","ICBP"
8200,8700,8200,8575,3357500,"2018-05-07","ICBP"
8625,8625,8325,8450,3361800,"2018-05-08","ICBP"
8200,8650,8125,8475,2741600,"2018-05-09","ICBP"
8475,8475,8475,8475,0,"2018-05-10","ICBP"
8300,8450,8300,8375,5241400,"2018-05-11","ICBP"
8300,8375,8225,8350,1674500,"2018-05-14","ICBP"
8350,8375,8150,8200,3056100,"2018-05-15","ICBP"
8000,8400,7975,8300,7731500,"2018-05-16","ICBP"
8300,8375,8150,8175,2961100,"2018-05-17","ICBP"
8050,8225,8000,8000,2644400,"2018-05-18","ICBP"
8025,8075,7900,8000,1104300,"2018-05-21","ICBP"
8150,8200,8025,8100,2170800,"2018-05-22","ICBP"
8100,8175,8025,8025,3673900,"2018-05-23","ICBP"
8050,8450,8050,8250,4315900,"2018-05-24","ICBP"
8250,8450,8225,8300,2592300,"2018-05-25","ICBP"
8300,8825,8300,8625,4993000,"2018-05-28","ICBP"
8625,8625,8625,8625,0,"2018-05-29","ICBP"
8600,8700,8400,8500,5819600,"2018-05-30","ICBP"
8500,8700,8425,8700,12836100,"2018-05-31","ICBP"
8700,8700,8700,8700,0,"2018-06-01","ICBP"
8700,8700,8450,8675,3096000,"2018-06-04","ICBP"
8700,8775,8525,8775,5751800,"2018-06-05","ICBP"
8775,8850,8625,8850,2107000,"2018-06-06","ICBP"
8850,9000,8800,9000,3601800,"2018-06-07","ICBP"
8800,9000,8700,8850,7813700,"2018-06-08","ICBP"
8850,8850,8850,8850,0,"2018-06-11","ICBP"
8850,8850,8850,8850,0,"2018-06-12","ICBP"
8850,8850,8850,8850,0,"2018-06-13","ICBP"
8850,8850,8850,8850,0,"2018-06-14","ICBP"
8850,8850,8850,8850,0,"2018-06-15","ICBP"
8850,8850,8850,8850,0,"2018-06-18","ICBP"
8850,8850,8850,8850,0,"2018-06-19","ICBP"
8550,8875,8475,8600,6157600,"2018-06-20","ICBP"
8550,8800,8150,8250,6583900,"2018-06-21","ICBP"
8200,8550,8200,8400,6807400,"2018-06-22","ICBP"
8575,8900,8300,8750,3340500,"2018-06-25","ICBP"
8750,8900,8450,8800,4183200,"2018-06-26","ICBP"
8875,8900,8575,8575,3189100,"2018-06-27","ICBP"
8475,8675,8275,8525,2851600,"2018-06-28","ICBP"
8525,8850,8525,8850,6143100,"2018-06-29","ICBP"
8900,8950,8650,8875,1545300,"2018-07-02","ICBP"
8875,8900,8450,8825,1892800,"2018-07-03","ICBP"
8800,9075,8600,9075,3172300,"2018-07-04","ICBP"
9075,9075,8800,8900,3362000,"2018-07-05","ICBP"
9000,9000,8700,8700,1343400,"2018-07-06","ICBP"
8625,8800,8575,8775,1404900,"2018-07-09","ICBP"
8875,8900,8650,8900,2344400,"2018-07-10","ICBP"
8900,8900,8675,8800,2448000,"2018-07-11","ICBP"
8675,8875,8675,8825,1993100,"2018-07-12","ICBP"
8675,8875,8675,8875,2202100,"2018-07-13","ICBP"
8875,8875,8550,8825,1890300,"2018-07-16","ICBP"
8700,8775,8675,8675,799600,"2018-07-17","ICBP"
8675,8775,8575,8650,2430100,"2018-07-18","ICBP"
8700,8750,8600,8600,1262600,"2018-07-19","ICBP"
8700,8700,8600,8600,1007600,"2018-07-20","ICBP"
8600,8675,8600,8675,516100,"2018-07-23","ICBP"
8675,8700,8575,8675,2254600,"2018-07-24","ICBP"
8675,8675,8550,8550,2790600,"2018-07-25","ICBP"
8550,8650,8550,8650,2187200,"2018-07-26","ICBP"
8650,8725,8575,8600,1489200,"2018-07-27","ICBP"
8700,8800,8650,8775,2696700,"2018-07-30","ICBP"
8800,8800,8625,8725,2065400,"2018-07-31","ICBP"
8800,8800,8700,8725,1516400,"2018-08-01","ICBP"
8775,8800,8675,8775,758400,"2018-08-02","ICBP"
8775,8775,8675,8775,1996700,"2018-08-03","ICBP"
8775,9000,8700,9000,5029200,"2018-08-06","ICBP"
9000,9050,8900,9000,3082000,"2018-08-07","ICBP"
9000,9000,8750,8950,22165200,"2018-08-08","ICBP"
8950,9000,8775,8975,7343300,"2018-08-09","ICBP"
8975,9000,8900,8975,1972700,"2018-08-10","ICBP"
8875,9000,8550,8550,2544700,"2018-08-13","ICBP"
8550,8650,8150,8200,7136900,"2018-08-14","ICBP"
8325,8575,8175,8550,5691600,"2018-08-15","ICBP"
8300,8675,8300,8650,3220400,"2018-08-16","ICBP"
8650,8650,8650,8650,0,"2018-08-17","ICBP"
8675,8750,8600,8600,1946100,"2018-08-20","ICBP"
8600,8800,8600,8800,1410000,"2018-08-21","ICBP"
8800,8800,8800,8800,0,"2018-08-22","ICBP"
8800,8925,8675,8925,2496500,"2018-08-23","ICBP"
8775,8875,8775,8875,1498800,"2018-08-24","ICBP"
8875,8900,8750,8800,1602900,"2018-08-27","ICBP"
8800,8900,8625,8625,3579100,"2018-08-28","ICBP"
8625,8850,8625,8825,5056700,"2018-08-29","ICBP"
8850,8900,8725,8800,2882500,"2018-08-30","ICBP"
8850,8900,8575,8675,6453900,"2018-08-31","ICBP"
8775,8775,8675,8700,2369000,"2018-09-03","ICBP"
8775,8800,8625,8650,3434000,"2018-09-04","ICBP"
8625,8625,8325,8400,3221100,"2018-09-05","ICBP"
8350,8750,8350,8650,3732200,"2018-09-06","ICBP"
8700,8850,8550,8850,4017100,"2018-09-07","ICBP"
8850,8950,8650,8900,2134000,"2018-09-10","ICBP"
8900,8900,8900,8900,0,"2018-09-11","ICBP"
8900,8950,8725,8875,3262700,"2018-09-12","ICBP"
8900,8975,8750,8850,1077900,"2018-09-13","ICBP"
8875,8950,8825,8925,2550700,"2018-09-14","ICBP"
8950,8950,8800,8825,2265300,"2018-09-17","ICBP"
8900,8900,8650,8775,1789400,"2018-09-18","ICBP"
8875,8875,8675,8725,2291900,"2018-09-19","ICBP"
8775,8850,8775,8850,1868600,"2018-09-20","ICBP"
8900,8950,8800,8950,3613300,"2018-09-21","ICBP"
8900,8900,8675,8800,1015200,"2018-09-24","ICBP"
8700,8850,8700,8850,707900,"2018-09-25","ICBP"
8700,8825,8600,8600,1980700,"2018-09-26","ICBP"
8725,8850,8700,8825,2377000,"2018-09-27","ICBP"
8800,8850,8775,8825,10593300,"2018-09-28","ICBP"
8800,8925,8800,8825,2298200,"2018-10-01","ICBP"
8825,8975,8825,8950,2330900,"2018-10-02","ICBP"
8950,8950,8775,8825,1461100,"2018-10-03","ICBP"
8800,8925,8750,8825,8672200,"2018-10-04","ICBP"
8825,8875,8725,8800,3270600,"2018-10-05","ICBP"
8800,8850,8775,8825,6186600,"2018-10-08","ICBP"
8850,8900,8750,8875,2333800,"2018-10-09","ICBP"
8850,8875,8625,8625,4218800,"2018-10-10","ICBP"
8750,8775,8500,8575,2258900,"2018-10-11","ICBP"
8700,8800,8600,8725,2614400,"2018-10-12","ICBP"
8725,8750,8675,8725,1846700,"2018-10-15","ICBP"
8700,8775,8700,8750,1266800,"2018-10-16","ICBP"
8800,8800,8725,8800,3144600,"2018-10-17","ICBP"
8850,8850,8750,8850,708700,"2018-10-18","ICBP"
8750,8850,8750,8775,1054400,"2018-10-19","ICBP"
8775,8800,8725,8750,4283800,"2018-10-22","ICBP"
8675,8800,8675,8750,6620300,"2018-10-23","ICBP"
8800,8800,8725,8750,4655500,"2018-10-24","ICBP"
8500,8800,8500,8775,2652600,"2018-10-25","ICBP"
8650,8800,8650,8775,2886000,"2018-10-26","ICBP"
8850,8850,8750,8800,2504200,"2018-10-29","ICBP"
8650,8800,8600,8650,6590800,"2018-10-30","ICBP"
8700,9050,8700,8925,17387500,"2018-10-31","ICBP"
8975,9025,8875,8925,4464800,"2018-11-01","ICBP"
9025,9025,8875,8925,7017900,"2018-11-02","ICBP"
8950,9000,8925,8975,4029700,"2018-11-05","ICBP"
9000,9000,8825,8900,3141600,"2018-11-06","ICBP"
8950,8975,8675,8725,6283800,"2018-11-07","ICBP"
8825,8825,8700,8750,5848100,"2018-11-08","ICBP"
8750,8750,8475,8575,8597400,"2018-11-09","ICBP"
8525,8600,8300,8425,4511300,"2018-11-12","ICBP"
8400,8675,8325,8550,2443500,"2018-11-13","ICBP"
8550,8700,8550,8700,1716000,"2018-11-14","ICBP"
8700,8775,8675,8725,3112700,"2018-11-15","ICBP"
8775,8800,8700,8775,3503600,"2018-11-16","ICBP"
8800,8800,8650,8775,3051900,"2018-11-19","ICBP"
8775,8775,8775,8775,0,"2018-11-20","ICBP"
8750,8875,8700,8850,8274600,"2018-11-21","ICBP"
8875,8950,8850,8950,7275300,"2018-11-22","ICBP"
8975,9000,8875,8925,2860800,"2018-11-23","ICBP"
8975,8975,8850,8900,3159600,"2018-11-26","ICBP"
8925,8975,8875,8950,3747100,"2018-11-27","ICBP"
8975,9000,8950,9000,3249300,"2018-11-28","ICBP"
9025,9700,9025,9700,24076300,"2018-11-29","ICBP"
9700,9875,9675,9850,18507400,"2018-11-30","ICBP"
9975,9975,9625,9625,3880300,"2018-12-03","ICBP"
9450,9750,9450,9750,5133200,"2018-12-04","ICBP"
9650,9750,9450,9750,2964800,"2018-12-05","ICBP"
9750,9750,9550,9700,4119600,"2018-12-06","ICBP"
9600,9775,9600,9700,8743900,"2018-12-07","ICBP"
9650,9750,9550,9725,1197100,"2018-12-10","ICBP"
9725,9750,9650,9700,2852500,"2018-12-11","ICBP"
9775,9800,9550,9675,6880600,"2018-12-12","ICBP"
9800,9950,9650,9825,11804000,"2018-12-13","ICBP"
9900,10325,9900,10100,14592100,"2018-12-14","ICBP"
10200,10250,10000,10125,5966000,"2018-12-17","ICBP"
10050,10225,10025,10050,8961500,"2018-12-18","ICBP"
10100,10225,10025,10200,5853500,"2018-12-19","ICBP"
10200,10500,10150,10475,24269900,"2018-12-20","ICBP"
10250,10525,10250,10525,7629400,"2018-12-21","ICBP"
10525,10525,10525,10525,0,"2018-12-24","ICBP"
10525,10525,10525,10525,0,"2018-12-25","ICBP"
10550,10550,10125,10250,3278500,"2018-12-26","ICBP"
10400,10725,10400,10700,6170400,"2018-12-27","ICBP"
10700,10825,10450,10450,6873000,"2018-12-28","ICBP"
10450,10450,10450,10450,0,"2018-12-31","ICBP"
10450,10450,10450,10450,0,"2019-01-01","ICBP"
10500,10550,10200,10400,1844700,"2019-01-02","ICBP"
10525,10675,10450,10575,3283000,"2019-01-03","ICBP"
10575,10600,10500,10600,3964600,"2019-01-04","ICBP"
10700,10775,10225,10350,5581500,"2019-01-07","ICBP"
10350,10350,10050,10175,10049900,"2019-01-08","ICBP"
10300,10300,10200,10250,2295000,"2019-01-09","ICBP"
10250,10300,10075,10150,6857000,"2019-01-10","ICBP"
10275,10300,10050,10150,5601300,"2019-01-11","ICBP"
10100,10175,9925,10000,6259600,"2019-01-14","ICBP"
10000,10100,9925,10100,5476000,"2019-01-15","ICBP"
10150,10250,9975,10025,7694600,"2019-01-16","ICBP"
10025,10175,9975,10000,4156500,"2019-01-17","ICBP"
10125,10150,10075,10150,13240200,"2019-01-18","ICBP"
10200,10300,10200,10200,6783200,"2019-01-21","ICBP"
10250,10475,10225,10450,7422200,"2019-01-22","ICBP"
10550,10550,10450,10475,6877100,"2019-01-23","ICBP"
10525,10875,10525,10850,14756500,"2019-01-24","ICBP"
10950,10950,10625,10750,5926300,"2019-01-25","ICBP"
10800,10800,10550,10750,9435600,"2019-01-28","ICBP"
10800,10800,10675,10725,3958700,"2019-01-29","ICBP"
10725,10800,10725,10775,4598500,"2019-01-30","ICBP"
10825,10825,10700,10775,11009300,"2019-01-31","ICBP"
10900,10900,10550,10750,2471600,"2019-02-01","ICBP"
10650,10800,10575,10650,4469100,"2019-02-04","ICBP"
10650,10650,10650,10650,0,"2019-02-05","ICBP"
10600,10700,10575,10600,7406500,"2019-02-06","ICBP"
10650,10650,10375,10525,3523400,"2019-02-07","ICBP"
10600,10725,10450,10600,5670000,"2019-02-08","ICBP"
10600,10600,10450,10500,4834800,"2019-02-11","ICBP"
10500,10600,10450,10450,5405200,"2019-02-12","ICBP"
10450,10700,10425,10425,3454900,"2019-02-13","ICBP"
10425,10525,10425,10500,4307200,"2019-02-14","ICBP"
10450,10600,10300,10425,3255100,"2019-02-15","ICBP"
10525,10600,10425,10550,5625800,"2019-02-18","ICBP"
10550,10575,10475,10475,3472600,"2019-02-19","ICBP"
10500,10525,10350,10500,6394400,"2019-02-20","ICBP"
10400,10550,10325,10475,15449600,"2019-02-21","ICBP"
10400,10400,10300,10400,8520200,"2019-02-22","ICBP"
10450,10450,10200,10250,5233500,"2019-02-25","ICBP"
10250,10400,10200,10400,5769300,"2019-02-26","ICBP"
10400,10500,10350,10425,4188700,"2019-02-27","ICBP"
10400,10425,10225,10225,5742300,"2019-02-28","ICBP"
10375,10375,10175,10300,5823400,"2019-03-01","ICBP"
10400,10450,10275,10350,1743000,"2019-03-04","ICBP"
10350,10375,10200,10275,1656800,"2019-03-05","ICBP"
10275,10325,10175,10250,2877200,"2019-03-06","ICBP"
10250,10250,10250,10250,0,"2019-03-07","ICBP"
10400,10400,10175,10250,1951100,"2019-03-08","ICBP"
10275,10350,10200,10300,882300,"2019-03-11","ICBP"
10300,10325,10200,10225,2133600,"2019-03-12","ICBP"
10250,10375,10250,10350,2021700,"2019-03-13","ICBP"
10350,10425,10350,10375,3788300,"2019-03-14","ICBP"
10450,10500,10375,10425,4923600,"2019-03-15","ICBP"
10325,10425,10325,10375,2640000,"2019-03-18","ICBP"
10425,10450,10300,10300,1519700,"2019-03-19","ICBP"
10400,10400,10300,10375,2728000,"2019-03-20","ICBP"
10450,10450,10275,10375,1341800,"2019-03-21","ICBP"
10450,10450,10300,10325,1489800,"2019-03-22","ICBP"
10300,10300,9250,9400,23557600,"2019-03-25","ICBP"
9500,9700,9475,9575,8418700,"2019-03-26","ICBP"
9550,9600,8950,9150,19033200,"2019-03-27","ICBP"
9175,9325,9050,9275,9427300,"2019-03-28","ICBP"
9350,9350,9250,9325,6738300,"2019-03-29","ICBP"
9400,9400,9250,9250,4725200,"2019-04-01","ICBP"
9275,9300,8950,9000,10437700,"2019-04-02","ICBP"
9000,9000,9000,9000,0,"2019-04-03","ICBP"
9000,9125,8975,9050,9460500,"2019-04-04","ICBP"
9075,9100,9000,9075,4860900,"2019-04-05","ICBP"
9075,9100,8950,9025,7669000,"2019-04-08","ICBP"
9025,9275,9025,9250,5422000,"2019-04-09","ICBP"
9300,9350,9150,9300,6151300,"2019-04-10","ICBP"
9375,9400,9050,9050,6438100,"2019-04-11","ICBP"
9050,9075,8950,9050,5680700,"2019-04-12","ICBP"
9050,9125,9025,9050,7383800,"2019-04-15","ICBP"
9050,9150,9025,9075,9366900,"2019-04-16","ICBP"
9075,9075,9075,9075,0,"2019-04-17","ICBP"
9200,9250,8975,9100,9814000,"2019-04-18","ICBP"
9100,9100,9100,9100,0,"2019-04-19","ICBP"
9100,9150,9000,9025,4508800,"2019-04-22","ICBP"
9025,9250,9000,9200,7391100,"2019-04-23","ICBP"
9275,9275,9150,9200,4551000,"2019-04-24","ICBP"
9200,9225,9075,9075,8457600,"2019-04-25","ICBP"
9125,9250,9075,9175,9330800,"2019-04-26","ICBP"
9250,9325,9150,9300,7772200,"2019-04-29","ICBP"
9475,9800,9475,9725,23070300,"2019-04-30","ICBP"
9725,9725,9725,9725,0,"2019-05-01","ICBP"
9725,9800,9600,9700,9553100,"2019-05-02","ICBP"
9700,9700,9450,9625,7205900,"2019-05-03","ICBP"
9425,9650,9425,9600,4011200,"2019-05-06","ICBP"
9650,9725,9625,9700,5647100,"2019-05-07","ICBP"
9600,9700,9525,9700,4525600,"2019-05-08","ICBP"
9800,9800,9600,9675,7134000,"2019-05-09","ICBP"
9600,9900,9575,9825,8510000,"2019-05-10","ICBP"
9850,9900,9625,9625,5054900,"2019-05-13","ICBP"
9400,9750,9350,9650,5829500,"2019-05-14","ICBP"
9500,9650,9500,9525,6269800,"2019-05-15","ICBP"
9475,9725,9275,9500,5387200,"2019-05-16","ICBP"
9500,9550,9250,9300,3029000,"2019-05-17","ICBP"
9300,9450,9075,9375,2840200,"2019-05-20","ICBP"
9375,9650,9375,9625,2987200,"2019-05-21","ICBP"
9650,9675,9325,9500,2243500,"2019-05-22","ICBP"
9550,9750,9500,9725,3942700,"2019-05-23","ICBP"
9750,9775,9550,9700,2087200,"2019-05-24","ICBP"
9800,9800,9675,9775,2815700,"2019-05-27","ICBP"
9800,9825,9600,9725,11469100,"2019-05-28","ICBP"
9725,9725,9575,9725,3939700,"2019-05-29","ICBP"
9725,9725,9725,9725,0,"2019-05-30","ICBP"
9725,9800,9700,9800,7160600,"2019-05-31","ICBP"
9800,9800,9800,9800,0,"2019-06-03","ICBP"
9800,9800,9800,9800,0,"2019-06-04","ICBP"
9800,9800,9800,9800,0,"2019-06-05","ICBP"
9800,9800,9800,9800,0,"2019-06-06","ICBP"
9800,9800,9800,9800,0,"2019-06-07","ICBP"
9900,9900,9700,9800,4458100,"2019-06-10","ICBP"
9900,10150,9875,10150,9200400,"2019-06-11","ICBP"
10150,10200,10050,10150,4065500,"2019-06-12","ICBP"
10200,10200,9950,10000,5328600,"2019-06-13","ICBP"
10000,10050,9950,9975,3172900,"2019-06-14","ICBP"
9975,10050,9875,9950,2591800,"2019-06-17","ICBP"
9975,10125,9975,10125,16228900,"2019-06-18","ICBP"
NA,NA,NA,NA,NA,"2019-06-19","ICBP"
10125,10175,10050,10150,4722800,"2019-06-20","ICBP"
10250,10250,9950,10025,12671700,"2019-06-21","ICBP"
10000,10025,9925,9950,1975100,"2019-06-24","ICBP"
9975,10100,9875,10000,24636700,"2019-06-25","ICBP"
9950,10150,9925,10050,4283700,"2019-06-26","ICBP"
10050,10175,10000,10150,4233600,"2019-06-27","ICBP"
10200,10200,10150,10150,5163200,"2019-06-28","ICBP"
10175,10175,10025,10125,1810900,"2019-07-01","ICBP"
10000,10150,9950,10125,2919400,"2019-07-02","ICBP"
10000,10125,10000,10125,3023200,"2019-07-03","ICBP"
10075,10125,10075,10100,1186700,"2019-07-04","ICBP"
10025,10150,10025,10100,4857300,"2019-07-05","ICBP"
10100,10125,10000,10025,3219300,"2019-07-08","ICBP"
9950,10125,9950,10100,2957200,"2019-07-09","ICBP"
10050,10150,10025,10125,4132100,"2019-07-10","ICBP"
10075,10250,10075,10250,4959400,"2019-07-11","ICBP"
10250,10400,10200,10275,4944000,"2019-07-12","ICBP"
10400,10400,10275,10375,3802600,"2019-07-15","ICBP"
10375,10425,10300,10425,2887800,"2019-07-16","ICBP"
10425,10650,10350,10625,4657700,"2019-07-17","ICBP"
10625,10825,10575,10725,3141500,"2019-07-18","ICBP"
10800,10850,10725,10850,4500500,"2019-07-19","ICBP"
10850,10850,10550,10650,2231900,"2019-07-22","ICBP"
10650,10825,10625,10725,3789800,"2019-07-23","ICBP"
10775,10775,10550,10575,2573700,"2019-07-24","ICBP"
10600,10825,10575,10700,4393300,"2019-07-25","ICBP"
10675,10775,10250,10575,5094200,"2019-07-26","ICBP"
10600,10600,10150,10550,4662100,"2019-07-29","ICBP"
10350,10625,10325,10625,6836000,"2019-07-30","ICBP"
10700,10725,10600,10700,9353300,"2019-07-31","ICBP"
10700,10825,10575,10700,5747800,"2019-08-01","ICBP"
10600,10875,10600,10850,6844300,"2019-08-02","ICBP"
10800,11175,10725,10875,10260200,"2019-08-05","ICBP"
10875,10875,10625,10775,7514300,"2019-08-06","ICBP"
10875,11900,10850,11225,8654200,"2019-08-07","ICBP"
11100,11500,11100,11175,7458300,"2019-08-08","ICBP"
11275,11350,11200,11300,4156500,"2019-08-09","ICBP"
11350,11450,11225,11275,2861900,"2019-08-12","ICBP"
11500,11500,11175,11250,7798500,"2019-08-13","ICBP"
11400,11400,11275,11350,4994700,"2019-08-14","ICBP"
11100,11500,11050,11500,7785500,"2019-08-15","ICBP"
10750,11650,10750,11625,7037500,"2019-08-16","ICBP"
11625,12125,11475,11525,7924300,"2019-08-19","ICBP"
11800,11950,11600,11900,11360000,"2019-08-20","ICBP"
11875,11900,11725,11800,7288200,"2019-08-21","ICBP"
11900,11900,11800,11825,7625300,"2019-08-22","ICBP"
12075,12075,11700,11775,7936400,"2019-08-23","ICBP"
11675,11775,11250,11750,6608200,"2019-08-26","ICBP"
11850,11850,11725,11750,12491900,"2019-08-27","ICBP"
11900,11950,11775,11825,8964800,"2019-08-28","ICBP"
11825,12050,11825,12000,12311400,"2019-08-29","ICBP"
12100,12100,11950,12050,7502900,"2019-08-30","ICBP"
12100,12100,11950,11975,2153200,"2019-09-02","ICBP"
11975,12025,11850,12000,2459000,"2019-09-03","ICBP"
12100,12100,11975,12000,5760400,"2019-09-04","ICBP"
11775,12000,11700,12000,4230700,"2019-09-05","ICBP"
12000,12000,11775,11900,2320000,"2019-09-06","ICBP"
11900,11950,11800,11850,2642700,"2019-09-09","ICBP"
11850,12025,11825,12025,4550900,"2019-09-10","ICBP"
12025,12050,11850,11950,5861100,"2019-09-11","ICBP"
12000,12025,11850,11925,2164800,"2019-09-12","ICBP"
11800,11825,11550,11600,4968500,"2019-09-13","ICBP"
11500,11875,11475,11825,6073500,"2019-09-16","ICBP"
11900,12000,11875,11950,5113400,"2019-09-17","ICBP"
11950,12000,11850,11875,2632200,"2019-09-18","ICBP"
11975,11975,11850,11900,2160600,"2019-09-19","ICBP"
11925,11950,11775,11950,8730600,"2019-09-20","ICBP"
11950,11975,11850,11875,2435100,"2019-09-23","ICBP"
11950,11975,11725,11800,2092300,"2019-09-24","ICBP"
11800,11850,11600,11800,4008700,"2019-09-25","ICBP"
11900,12050,11875,12000,4714500,"2019-09-26","ICBP"
12000,12000,11875,11950,2938500,"2019-09-27","ICBP"
11950,12025,11900,12025,3417900,"2019-09-30","ICBP"
11950,11975,11875,11925,2714500,"2019-10-01","ICBP"
11975,12550,11975,12200,3768000,"2019-10-02","ICBP"
12275,12400,11700,12200,6457500,"2019-10-03","ICBP"
12275,12325,12150,12225,1296900,"2019-10-04","ICBP"
12225,12350,12150,12275,1419100,"2019-10-07","ICBP"
12400,12400,12275,12400,2937900,"2019-10-08","ICBP"
12500,12500,11975,12000,3141600,"2019-10-09","ICBP"
11875,11875,11350,11450,9475400,"2019-10-10","ICBP"
11550,11675,11525,11625,6715800,"2019-10-11","ICBP"
11650,11750,11550,11600,6405900,"2019-10-14","ICBP"
11550,11625,11325,11375,3905000,"2019-10-15","ICBP"
11400,11600,11250,11325,8774100,"2019-10-16","ICBP"
11325,11550,11325,11550,4469900,"2019-10-17","ICBP"
11575,11600,11250,11275,5140100,"2019-10-18","ICBP"
11275,11600,11250,11400,4684500,"2019-10-21","ICBP"
11500,11525,11375,11425,5062200,"2019-10-22","ICBP"
11425,11525,11300,11500,5815300,"2019-10-23","ICBP"
11500,11625,11450,11600,8818700,"2019-10-24","ICBP"
11575,11700,11200,11425,5173500,"2019-10-25","ICBP"
11450,11725,11350,11700,2733100,"2019-10-28","ICBP"
11675,11700,11500,11600,4852400,"2019-10-29","ICBP"
11850,11850,11600,11675,4996400,"2019-10-30","ICBP"
11650,11725,11575,11625,6226300,"2019-10-31","ICBP"
11750,11750,11575,11625,3642500,"2019-11-01","ICBP"
11625,11650,11325,11350,4044400,"2019-11-04","ICBP"
11300,11425,11100,11200,9265000,"2019-11-05","ICBP"
11250,11325,11100,11225,6111800,"2019-11-06","ICBP"
11250,11300,10800,10800,6648400,"2019-11-07","ICBP"
10775,11300,10750,11275,8192000,"2019-11-08","ICBP"
11300,11475,11300,11400,9711300,"2019-11-11","ICBP"
11400,11425,11300,11400,6231700,"2019-11-12","ICBP"
11400,11475,11325,11475,3092400,"2019-11-13","ICBP"
11475,11500,11325,11400,13000400,"2019-11-14","ICBP"
11350,11425,11350,11400,8348400,"2019-11-15","ICBP"
11400,11450,11300,11400,3468700,"2019-11-18","ICBP"
11400,11425,11250,11425,7517700,"2019-11-19","ICBP"
11400,11425,11350,11425,2800200,"2019-11-20","ICBP"
11400,11450,11400,11400,5055700,"2019-11-21","ICBP"
11300,11425,11300,11425,1941500,"2019-11-22","ICBP"
11375,11425,11375,11400,8105000,"2019-11-25","ICBP"
11375,11425,11375,11375,13063100,"2019-11-26","ICBP"
11325,11550,11300,11375,2689000,"2019-11-27","ICBP"
11450,11525,11325,11325,2859600,"2019-11-28","ICBP"
11325,11500,11300,11325,3762100,"2019-11-29","ICBP"
11350,11500,11350,11400,2671100,"2019-12-02","ICBP"
11600,11625,11375,11400,2400700,"2019-12-03","ICBP"
11400,11425,11100,11100,6445900,"2019-12-04","ICBP"
11250,11325,11150,11250,6379900,"2019-12-05","ICBP"
11300,11450,11250,11425,2077700,"2019-12-06","ICBP"
11425,11425,11325,11375,2446300,"2019-12-09","ICBP"
11375,11550,11350,11375,3879900,"2019-12-10","ICBP"
11400,11525,11400,11450,2694800,"2019-12-11","ICBP"
11525,11525,11350,11375,3944900,"2019-12-12","ICBP"
11350,11475,11350,11450,3441700,"2019-12-13","ICBP"
11350,11450,11325,11350,4959000,"2019-12-16","ICBP"
11325,11500,11300,11500,7056800,"2019-12-17","ICBP"
11450,11500,11250,11500,9347100,"2019-12-18","ICBP"
11475,11475,11375,11425,3900600,"2019-12-19","ICBP"
11400,11525,11275,11525,12072700,"2019-12-20","ICBP"
11500,11500,11325,11400,4627300,"2019-12-23","ICBP"
11325,11425,11250,11275,2931200,"2019-12-26","ICBP"
11275,11275,11100,11175,6856300,"2019-12-27","ICBP"
11200,11275,11150,11150,5838000,"2019-12-30","ICBP"
11275,11300,11100,11150,1240200,"2020-01-02","ICBP"
11150,11275,11050,11250,3044300,"2020-01-03","ICBP"
11250,11550,11175,11500,3369400,"2020-01-06","ICBP"
11550,11550,11200,11500,4636500,"2020-01-07","ICBP"
11300,11550,11300,11550,3602100,"2020-01-08","ICBP"
11550,11550,11400,11525,4490400,"2020-01-09","ICBP"
11550,11575,11475,11525,4671700,"2020-01-10","ICBP"
11600,11600,11525,11550,3006900,"2020-01-13","ICBP"
11625,11625,11550,11600,4265000,"2020-01-14","ICBP"
11625,11625,11425,11475,4462500,"2020-01-15","ICBP"
11475,11600,11425,11600,4698300,"2020-01-16","ICBP"
11600,11600,11550,11575,2827400,"2020-01-17","ICBP"
11575,11600,11550,11600,3167900,"2020-01-20","ICBP"
11625,11800,11600,11700,3918900,"2020-01-21","ICBP"
11700,11875,11675,11750,5004000,"2020-01-22","ICBP"
11700,11775,11650,11700,1669200,"2020-01-23","ICBP"
11675,11700,11600,11700,1701000,"2020-01-24","ICBP"
11700,11725,11625,11650,2236100,"2020-01-27","ICBP"
11625,11650,11300,11625,3602200,"2020-01-28","ICBP"
11650,11800,11650,11700,2873700,"2020-01-29","ICBP"
11750,11900,11475,11625,5091400,"2020-01-30","ICBP"
11600,11600,11375,11375,6281100,"2020-01-31","ICBP"
11375,11425,11300,11400,2396500,"2020-02-03","ICBP"
11550,11700,11475,11600,6060300,"2020-02-04","ICBP"
11600,11625,11450,11500,2591600,"2020-02-05","ICBP"
11475,11650,11475,11500,2299400,"2020-02-06","ICBP"
11500,11550,11400,11500,1786400,"2020-02-07","ICBP"
11650,11650,11400,11575,2697700,"2020-02-10","ICBP"
11575,11575,11400,11475,13191900,"2020-02-11","ICBP"
11050,11050,10550,10750,38781300,"2020-02-12","ICBP"
10700,10950,10600,10800,6782100,"2020-02-13","ICBP"
10825,10850,10750,10775,5096600,"2020-02-14","ICBP"
10750,10925,10725,10850,3487400,"2020-02-17","ICBP"
10850,10950,10825,10850,5428000,"2020-02-18","ICBP"
10950,11000,10800,11000,3665500,"2020-02-19","ICBP"
11025,11375,11000,11225,5472600,"2020-02-20","ICBP"
11225,11275,10925,10950,4520700,"2020-02-21","ICBP"
10750,11125,10750,11025,2871700,"2020-02-24","ICBP"
11000,11075,10875,10975,3213600,"2020-02-25","ICBP"
10900,10925,10775,10825,4142700,"2020-02-26","ICBP"
10750,10825,10350,10550,5781400,"2020-02-27","ICBP"
10100,10450,9900,10275,12019600,"2020-02-28","ICBP"
10275,10275,9975,10150,6373100,"2020-03-02","ICBP"
10650,11125,10475,10950,7187600,"2020-03-03","ICBP"
10975,11000,10750,10950,4640300,"2020-03-04","ICBP"
11025,11075,10800,10950,6386500,"2020-03-05","ICBP"
10750,11000,10750,10950,5805700,"2020-03-06","ICBP"
10700,10700,10350,10375,4459700,"2020-03-09","ICBP"
10300,11000,10300,10775,4665700,"2020-03-10","ICBP"
10775,10950,10450,10950,5798300,"2020-03-11","ICBP"
10775,10950,10500,10525,4114900,"2020-03-12","ICBP"
10525,11100,9800,10975,9473800,"2020-03-13","ICBP"
10825,10925,10325,10400,6384200,"2020-03-16","ICBP"
10400,10500,9700,9750,8147300,"2020-03-17","ICBP"
9875,9950,9075,9325,6285700,"2020-03-18","ICBP"
9100,9100,8675,8850,7344600,"2020-03-19","ICBP"
9000,9700,8300,8975,16501400,"2020-03-20","ICBP"
8950,8950,8350,8350,4901900,"2020-03-23","ICBP"
8300,9050,8125,8300,10642400,"2020-03-24","ICBP"
8525,9900,8325,9500,14307800,"2020-03-26","ICBP"
9500,10350,9500,9975,6618600,"2020-03-27","ICBP"
9950,10100,9300,9650,4572400,"2020-03-30","ICBP"
9650,10700,9650,10225,10710300,"2020-03-31","ICBP"
10200,10475,9900,10150,4606400,"2020-04-01","ICBP"
10100,10300,9800,10200,7811800,"2020-04-02","ICBP"
10200,10300,9925,10000,4190800,"2020-04-03","ICBP"
10100,10300,9950,10250,5343900,"2020-04-06","ICBP"
10350,10600,9875,10075,6342100,"2020-04-07","ICBP"
10100,10200,9575,9600,7488000,"2020-04-08","ICBP"
9600,10125,9600,10100,5938100,"2020-04-09","ICBP"
10100,10300,10050,10200,3225000,"2020-04-13","ICBP"
10200,10350,10100,10350,4600800,"2020-04-14","ICBP"
10350,10350,9900,10175,3361900,"2020-04-15","ICBP"
10175,10175,9900,9900,5543800,"2020-04-16","ICBP"
10000,10300,10000,10200,6244900,"2020-04-17","ICBP"
10300,10300,10025,10075,5211200,"2020-04-20","ICBP"
10075,10200,9975,9975,2472900,"2020-04-21","ICBP"
10000,10175,9975,10025,4752000,"2020-04-22","ICBP"
10175,10250,10050,10150,5175900,"2020-04-23","ICBP"
10200,10200,9900,9900,6779300,"2020-04-24","ICBP"
9900,10050,9750,9925,3587100,"2020-04-27","ICBP"
9900,10050,9900,10025,3350600,"2020-04-28","ICBP"
10050,10100,9900,10000,3956900,"2020-04-29","ICBP"
10050,10150,9875,9875,7794500,"2020-04-30","ICBP"
9875,9900,9700,9700,5036700,"2020-05-04","ICBP"
9850,9850,9700,9750,2481700,"2020-05-05","ICBP"
9775,9875,9650,9675,5417100,"2020-05-06","ICBP"
9700,9775,9550,9625,7505800,"2020-05-08","ICBP"
9725,9825,9700,9750,3409000,"2020-05-11","ICBP"
9750,9800,9625,9750,10015800,"2020-05-12","ICBP"
9750,9775,9600,9650,3462800,"2020-05-13","ICBP"
9675,9975,9600,9725,7272200,"2020-05-14","ICBP"
9800,9900,9700,9700,6164400,"2020-05-15","ICBP"
9700,9825,9625,9725,3533300,"2020-05-18","ICBP"
9800,9950,9800,9900,6299300,"2020-05-19","ICBP"
9800,9900,9350,9600,11973600,"2020-05-20","ICBP"
9600,9600,8950,8950,10324600,"2020-05-26","ICBP"
8700,8700,8325,8325,13319000,"2020-05-27","ICBP"
8075,8575,7750,8325,204450600,"2020-05-28","ICBP"
8350,8500,8150,8150,61130900,"2020-05-29","ICBP"
8250,8550,8250,8475,39990400,"2020-06-02","ICBP"
8600,8800,8400,8500,38866800,"2020-06-03","ICBP"
8525,8700,8500,8500,28171800,"2020-06-04","ICBP"
8525,8625,8400,8625,13685700,"2020-06-05","ICBP"
8725,9000,8700,8775,24469300,"2020-06-08","ICBP"
8850,8975,8800,8900,21394700,"2020-06-09","ICBP"
8800,8900,8625,8650,15356000,"2020-06-10","ICBP"
8575,8750,8450,8600,11516100,"2020-06-11","ICBP"
8600,8625,8200,8600,15411500,"2020-06-12","ICBP"
8600,8800,8575,8700,12064600,"2020-06-15","ICBP"
8700,8900,8700,8875,9437600,"2020-06-16","ICBP"
8875,9000,8875,8950,7449300,"2020-06-17","ICBP"
8900,8975,8750,8750,6346200,"2020-06-18","ICBP"
8700,8925,8675,8925,6381100,"2020-06-19","ICBP"
8925,9250,8900,9100,15587900,"2020-06-22","ICBP"
9150,9150,8925,8925,12104800,"2020-06-23","ICBP"
8950,9075,8925,9075,6518200,"2020-06-24","ICBP"
9075,9075,8950,8975,5614100,"2020-06-25","ICBP"
9075,9250,9000,9225,10454900,"2020-06-26","ICBP"
9200,9450,9125,9400,12020200,"2020-06-29","ICBP"
9450,9500,9350,9350,13922700,"2020-06-30","ICBP"
9350,9400,9200,9200,7022000,"2020-07-01","ICBP"
9250,9550,9225,9550,7749600,"2020-07-02","ICBP"
9525,9600,9400,9425,3649100,"2020-07-03","ICBP"
9425,9525,9400,9425,3042600,"2020-07-06","ICBP"
9425,9500,9400,9500,6629600,"2020-07-07","ICBP"
9425,9550,9300,9450,9140000,"2020-07-08","ICBP"
9500,9525,9350,9350,5609200,"2020-07-09","ICBP"
9350,9400,9200,9225,6827600,"2020-07-10","ICBP"
9325,9350,9225,9250,4046700,"2020-07-13","ICBP"
9400,9450,9250,9450,4863900,"2020-07-14","ICBP"
9450,9500,9425,9450,5436400,"2020-07-15","ICBP"
9500,9650,9450,9575,12667900,"2020-07-16","ICBP"
9650,9650,9125,9275,18966400,"2020-07-17","ICBP"
9350,9425,9225,9325,13802800,"2020-07-20","ICBP"
9325,9425,9325,9325,7936100,"2020-07-21","ICBP"
9375,9425,9325,9375,5859000,"2020-07-22","ICBP"
9375,9475,9375,9400,9044800,"2020-07-23","ICBP"
9300,9325,9175,9175,9935000,"2020-07-24","ICBP"
9200,9300,9000,9000,12846800,"2020-07-27","ICBP"
9075,9150,9000,9050,9219900,"2020-07-28","ICBP"
9075,9125,9050,9125,6255400,"2020-07-29","ICBP"
9125,9200,9075,9200,8499300,"2020-07-30","ICBP"
9200,9400,9075,9300,20483300,"2020-08-03","ICBP"
9425,10425,9200,10025,45798800,"2020-08-04","ICBP"
10000,10625,9925,10550,25765000,"2020-08-05","ICBP"
10575,10600,10325,10325,11910700,"2020-08-06","ICBP"
10325,10375,10075,10175,11490600,"2020-08-07","ICBP"
10200,10250,10050,10175,8662600,"2020-08-10","ICBP"
10175,10350,10125,10200,8829900,"2020-08-11","ICBP"
10225,10300,10125,10150,7687000,"2020-08-12","ICBP"
10150,10275,10150,10250,8840200,"2020-08-13","ICBP"
10250,10300,10125,10175,6382600,"2020-08-14","ICBP"
10200,10275,10125,10200,6105900,"2020-08-18","ICBP"
10200,10275,10100,10100,5372500,"2020-08-19","ICBP"
10150,10275,10150,10225,7070300,"2020-08-24","ICBP"
10225,10475,10200,10425,8463700,"2020-08-25","ICBP"
10425,10500,10325,10350,4974600,"2020-08-26","ICBP"
10450,10450,10300,10350,3609200,"2020-08-27","ICBP"
10400,10400,10250,10325,3591500,"2020-08-28","ICBP"
10325,10375,10225,10225,6480900,"2020-08-31","ICBP"
10175,10250,10125,10225,5985500,"2020-09-01","ICBP"
10325,10350,10200,10200,6190400,"2020-09-02","ICBP"
10200,10350,10200,10225,4452600,"2020-09-03","ICBP"
10250,10375,10100,10300,6204400,"2020-09-04","ICBP"
10275,10325,10250,10325,2898700,"2020-09-07","ICBP"
10325,10375,10275,10325,8859000,"2020-09-08","ICBP"
10300,10450,10250,10275,5255900,"2020-09-09","ICBP"
10225,10225,9600,9975,14206300,"2020-09-10","ICBP"
9900,10500,9725,10250,12182000,"2020-09-11","ICBP"
10400,10600,10375,10550,6768500,"2020-09-14","ICBP"
10575,10600,10375,10400,3665900,"2020-09-15","ICBP"
10500,10550,10350,10450,3624200,"2020-09-16","ICBP"
10450,10475,10050,10200,4053600,"2020-09-17","ICBP"
10200,10275,10150,10175,4415000,"2020-09-18","ICBP"
10175,10275,10000,10150,2745700,"2020-09-21","ICBP"
10050,10350,9950,10250,5540400,"2020-09-22","ICBP"
10350,10375,10150,10350,6495900,"2020-09-23","ICBP"
10225,10225,10025,10100,5972900,"2020-09-24","ICBP"
10200,10250,10050,10050,6329100,"2020-09-25","ICBP"
10175,10175,10050,10075,3033500,"2020-09-28","ICBP"
10175,10175,10050,10150,3448900,"2020-09-29","ICBP"
10200,10200,10075,10075,3833100,"2020-09-30","ICBP"
10075,10175,10075,10150,2693500,"2020-10-01","ICBP"
10150,10175,10025,10075,2634300,"2020-10-02","ICBP"
10075,10175,10050,10100,2439600,"2020-10-05","ICBP"
10200,10200,10100,10100,2538900,"2020-10-06","ICBP"
10150,10150,10000,10000,4764400,"2020-10-07","ICBP"
10025,10075,10025,10075,3209400,"2020-10-08","ICBP"
10100,10100,10050,10050,2004200,"2020-10-09","ICBP"
10050,10075,9950,9950,6518600,"2020-10-12","ICBP"
9900,9950,9875,9925,7526700,"2020-10-13","ICBP"
10000,10000,9875,9950,9351800,"2020-10-14","ICBP"
9925,9950,9750,9750,10009200,"2020-10-15","ICBP"
9775,9925,9750,9750,7227300,"2020-10-16","ICBP"
9775,9875,9775,9825,2188500,"2020-10-19","ICBP"
9825,9850,9725,9725,6697000,"2020-10-20","ICBP"
9725,9850,9650,9700,9752700,"2020-10-21","ICBP"
9700,9725,9650,9650,5281200,"2020-10-22","ICBP"
9700,9775,9700,9725,2466700,"2020-10-23","ICBP"
9725,9875,9700,9775,5331300,"2020-10-26","ICBP"
9750,9775,9650,9650,4979000,"2020-10-27","ICBP"
9650,9925,9625,9750,9102800,"2020-11-02","ICBP"
9825,9825,9725,9725,4004300,"2020-11-03","ICBP"
9750,9825,9750,9775,2680800,"2020-11-04","ICBP"
9850,9900,9800,9900,5042500,"2020-11-05","ICBP"
9900,9950,9800,9875,10391600,"2020-11-06","ICBP"
9900,9950,9750,9750,9146900,"2020-11-09","ICBP"
9775,9850,9650,9675,21280100,"2020-11-10","ICBP"
9775,9775,9600,9600,20988000,"2020-11-11","ICBP"
9675,9800,9675,9775,10317600,"2020-11-12","ICBP"
9775,9775,9675,9700,7350000,"2020-11-13","ICBP"
9775,9800,9700,9750,7054800,"2020-11-16","ICBP"
9800,10475,9800,10250,24735800,"2020-11-17","ICBP"
10250,10475,10250,10275,10675000,"2020-11-18","ICBP"
10275,10400,10150,10350,7159300,"2020-11-19","ICBP"
10400,10400,10100,10100,10424600,"2020-11-20","ICBP"
10150,10250,10125,10200,5293500,"2020-11-23","ICBP"
10225,10250,10100,10125,8640800,"2020-11-24","ICBP"
10125,10175,10000,10000,12555600,"2020-11-25","ICBP"
10000,10150,9925,10125,13527800,"2020-11-26","ICBP"
10150,10600,10075,10600,28037600,"2020-11-27","ICBP"
10600,10625,9900,9900,64378700,"2020-11-30","ICBP"
10000,10150,9950,10100,20983400,"2020-12-01","ICBP"
10175,10200,10025,10175,14997900,"2020-12-02","ICBP"
10200,10225,10025,10025,15979900,"2020-12-03","ICBP"
10025,10025,9950,9950,16025500,"2020-12-04","ICBP"
9975,10025,9950,9950,14777600,"2020-12-07","ICBP"
9950,9975,9750,9800,37259300,"2020-12-08","ICBP"
9875,9950,9725,9950,27446400,"2020-12-10","ICBP"
9950,9975,9800,9825,15130000,"2020-12-11","ICBP"
9825,9875,9800,9825,7997300,"2020-12-14","ICBP"
9825,9850,9700,9700,17300900,"2020-12-15","ICBP"
9725,9800,9700,9775,16458300,"2020-12-16","ICBP"
9800,9850,9725,9725,12290800,"2020-12-17","ICBP"
9750,9775,9675,9700,15122100,"2020-12-18","ICBP"
9700,9825,9650,9775,10927500,"2020-12-21","ICBP"
9825,9825,9600,9600,15824100,"2020-12-22","ICBP"
9600,9675,9450,9525,11933300,"2020-12-23","ICBP"
9525,9550,9450,9475,10841700,"2020-12-28","ICBP"
9500,9575,9275,9300,18237100,"2020-12-29","ICBP"
9300,9575,9300,9575,16093100,"2020-12-30","ICBP"
9600,9600,9400,9575,6040400,"2021-01-04","ICBP"
9525,9575,9450,9450,10086200,"2021-01-05","ICBP"
9450,9550,9375,9425,10369600,"2021-01-06","ICBP"
9425,9600,9400,9500,8826900,"2021-01-07","ICBP"
9550,9575,9450,9525,11195000,"2021-01-08","ICBP"
9525,9600,9500,9525,5309300,"2021-01-11","ICBP"
9525,9550,9425,9425,6644300,"2021-01-12","ICBP"
9425,9450,9325,9325,11366200,"2021-01-13","ICBP"
9350,9475,9325,9350,6211400,"2021-01-14","ICBP"
9350,9425,9325,9375,6773600,"2021-01-15","ICBP"
9375,9650,9375,9625,15779400,"2021-01-18","ICBP"
9700,9900,9625,9750,34368300,"2021-01-19","ICBP"
9750,9825,9600,9675,14452800,"2021-01-20","ICBP"
9700,9750,9575,9575,7065100,"2021-01-21","ICBP"
9575,9600,9400,9475,5631500,"2021-01-22","ICBP"
9450,9575,9325,9500,8009500,"2021-01-25","ICBP"
9575,9700,9400,9500,13587300,"2021-01-26","ICBP"
9500,9650,9400,9500,9466000,"2021-01-27","ICBP"
9500,9500,9350,9350,8804700,"2021-01-28","ICBP"
9350,9400,9000,9100,14066800,"2021-01-29","ICBP"
9000,9300,9000,9225,6846000,"2021-02-01","ICBP"
9250,9575,9225,9500,12534000,"2021-02-02","ICBP"
9525,9550,9400,9425,8510200,"2021-02-03","ICBP"
9425,9475,9225,9325,6585300,"2021-02-04","ICBP"
9325,9350,9175,9225,7215800,"2021-02-05","ICBP"
9225,9275,9100,9100,11335300,"2021-02-08","ICBP"
9150,9200,8800,8800,35900200,"2021-02-09","ICBP"
8850,9075,8850,9000,19472200,"2021-02-10","ICBP"
9000,9050,8950,8975,4249400,"2021-02-11","ICBP"
9000,9025,8950,8975,4050100,"2021-02-15","ICBP"
9000,9025,8800,8825,14656600,"2021-02-16","ICBP"
8825,8900,8800,8825,5044600,"2021-02-17","ICBP"
8900,8925,8750,8750,10242500,"2021-02-18","ICBP"
8750,8800,8550,8600,16657400,"2021-02-19","ICBP"
8725,8750,8625,8625,6220800,"2021-02-22","ICBP"
8625,8625,8550,8550,11933200,"2021-02-23","ICBP"
8550,8725,8500,8650,17672400,"2021-02-24","ICBP"
8700,8750,8575,8575,7989700,"2021-02-25","ICBP"
8550,8650,8500,8575,11519000,"2021-02-26","ICBP"
8600,8650,8575,8600,4982200,"2021-03-01","ICBP"
8600,8900,8600,8700,13965700,"2021-03-02","ICBP"
8700,8750,8650,8725,9225100,"2021-03-03","ICBP"
8775,8775,8600,8600,7279700,"2021-03-04","ICBP"
8600,8600,8500,8500,12683100,"2021-03-05","ICBP"
8500,8550,8325,8375,12971400,"2021-03-08","ICBP"
8375,8425,8300,8325,8629600,"2021-03-09","ICBP"
8325,8500,8325,8375,7208800,"2021-03-10","ICBP"
8400,8475,8375,8375,6857000,"2021-03-12","ICBP"
8475,8675,8450,8500,9366100,"2021-03-15","ICBP"
8575,8625,8525,8600,4733700,"2021-03-16","ICBP"
8650,8650,8550,8625,6268400,"2021-03-17","ICBP"
8675,8725,8650,8700,8262600,"2021-03-18","ICBP"
8700,8875,8625,8825,15236900,"2021-03-19","ICBP"
8850,8900,8800,8825,7289500,"2021-03-22","ICBP"
9100,9275,9100,9200,30860800,"2021-03-23","ICBP"
9200,9275,9050,9250,12586500,"2021-03-24","ICBP"
9200,9225,8875,8950,11930600,"2021-03-25","ICBP"
9050,9100,8975,9100,7860900,"2021-03-26","ICBP"
9100,9225,9050,9225,5927500,"2021-03-29","ICBP"
9200,9225,9025,9075,6974500,"2021-03-30","ICBP"
9075,9200,8800,9200,11218500,"2021-03-31","ICBP"
9075,9150,8925,8950,8292600,"2021-04-01","ICBP"
9000,9050,8925,8925,1842800,"2021-04-05","ICBP"
8925,8950,8800,8825,4493200,"2021-04-06","ICBP"
8850,8975,8850,8900,3186900,"2021-04-07","ICBP"
8900,8950,8800,8800,7579300,"2021-04-08","ICBP"
8800,8900,8800,8875,2731400,"2021-04-09","ICBP"
8900,8925,8650,8650,5958000,"2021-04-12","ICBP"
8650,8725,8550,8625,2735700,"2021-04-13","ICBP"
8700,8750,8675,8750,2798800,"2021-04-14","ICBP"
8750,8775,8675,8750,2319600,"2021-04-15","ICBP"
8750,8950,8750,8950,4801000,"2021-04-16","ICBP"
8975,9000,8900,8950,4496300,"2021-04-19","ICBP"
9000,9000,8850,8900,2117200,"2021-04-20","ICBP"
8850,8900,8800,8800,2711600,"2021-04-21","ICBP"
8825,8875,8750,8750,1843600,"2021-04-22","ICBP"
8800,8925,8750,8875,3492000,"2021-04-23","ICBP"
8875,8900,8700,8700,4114300,"2021-04-26","ICBP"
8700,8725,8550,8600,7502700,"2021-04-27","ICBP"
8600,8675,8500,8575,5144400,"2021-04-28","ICBP"
8600,8675,8575,8625,2352400,"2021-04-29","ICBP"
8650,8700,8575,8700,3825600,"2021-04-30","ICBP"
8700,8700,8550,8550,3563800,"2021-05-03","ICBP"
8550,8575,8450,8525,6310100,"2021-05-04","ICBP"
8525,8600,8500,8525,2506600,"2021-05-05","ICBP"
8550,8600,8400,8500,6187000,"2021-05-06","ICBP"
8500,8525,8425,8450,2904100,"2021-05-07","ICBP"
8450,8600,8425,8600,3839900,"2021-05-10","ICBP"
8600,8600,8500,8525,2161700,"2021-05-11","ICBP"
8550,8575,8200,8250,9477500,"2021-05-17","ICBP"
8250,8400,8250,8300,3770500,"2021-05-18","ICBP"
8300,8350,8250,8275,4186400,"2021-05-19","ICBP"
8300,8450,8275,8375,4715400,"2021-05-20","ICBP"
8400,8425,8300,8325,2032000,"2021-05-21","ICBP"
8350,8350,8200,8200,3906400,"2021-05-24","ICBP"
8200,8225,8100,8175,8978000,"2021-05-25","ICBP"
8200,8275,8150,8275,11260600,"2021-05-27","ICBP"
8275,8300,8050,8125,7763900,"2021-05-28","ICBP"
8150,8225,8075,8200,4574100,"2021-05-31","ICBP"
8250,8375,8200,8225,5611200,"2021-06-02","ICBP"
8250,8700,8250,8700,10251900,"2021-06-03","ICBP"
8675,8675,8425,8450,9862700,"2021-06-04","ICBP"
8500,8525,8325,8350,3596700,"2021-06-07","ICBP"
8350,8375,8125,8175,8321100,"2021-06-08","ICBP"
8175,8250,8125,8150,4260000,"2021-06-09","ICBP"
8175,8225,8150,8150,2264700,"2021-06-10","ICBP"
8175,8225,8150,8175,2528900,"2021-06-11","ICBP"
8175,8250,8150,8150,2865900,"2021-06-14","ICBP"
8175,8200,8125,8150,4067700,"2021-06-15","ICBP"
8175,8325,8150,8175,4552800,"2021-06-16","ICBP"
8175,8250,8125,8125,4122100,"2021-06-17","ICBP"
8125,8150,7750,7750,22478200,"2021-06-18","ICBP"
7725,8000,7625,7925,8643800,"2021-06-21","ICBP"
7975,8150,7950,8050,4253300,"2021-06-22","ICBP"
8150,8150,7950,7975,3698700,"2021-06-23","ICBP"
8000,8125,7875,8025,5529100,"2021-06-24","ICBP"
8025,8100,8000,8025,3121500,"2021-06-25","ICBP"
8025,8100,7900,7975,3796900,"2021-06-28","ICBP"
8050,8300,8000,8250,9487400,"2021-06-29","ICBP"
8250,8350,8150,8150,5574700,"2021-06-30","ICBP"
8425,8700,8350,8500,17723600,"2021-07-01","ICBP"
8500,8575,8350,8425,10481800,"2021-07-02","ICBP"
8425,8425,8200,8225,3802800,"2021-07-05","ICBP"
8275,8400,8225,8400,2930700,"2021-07-06","ICBP"
8350,8500,8325,8450,4513900,"2021-07-07","ICBP"
8475,8550,8425,8475,3402100,"2021-07-08","ICBP"
8400,8600,8375,8550,6327200,"2021-07-09","ICBP"
8550,8900,8500,8825,12916200,"2021-07-12","ICBP"
8825,9025,8725,8950,16894100,"2021-07-13","ICBP"
8950,8950,8600,8700,7941000,"2021-07-14","ICBP"
8675,8800,8600,8675,2707700,"2021-07-15","ICBP"
8675,8725,8450,8575,5375000,"2021-07-16","ICBP"
8575,8575,8425,8500,3177400,"2021-07-19","ICBP"
8425,8625,8425,8500,4519000,"2021-07-21","ICBP"
8575,8850,8525,8825,4700400,"2021-07-22","ICBP"
8825,8825,8550,8650,4113700,"2021-07-23","ICBP"
8700,8800,8600,8725,3926200,"2021-07-26","ICBP"
8750,8775,8450,8500,3332900,"2021-07-27","ICBP"
8500,8550,8400,8500,2409400,"2021-07-28","ICBP"
8500,8500,8350,8350,4082900,"2021-07-29","ICBP"
8325,8350,8125,8125,7765100,"2021-07-30","ICBP"
8125,8250,8075,8125,5251600,"2021-08-02","ICBP"
8150,8300,8125,8225,3370400,"2021-08-03","ICBP"
8250,8275,8150,8175,2039900,"2021-08-04","ICBP"
8175,8200,8125,8150,4600500,"2021-08-05","ICBP"
8175,8325,8150,8275,2308400,"2021-08-06","ICBP"
8325,8350,8100,8150,2627400,"2021-08-09","ICBP"
8200,8200,7950,8050,6585900,"2021-08-10","ICBP"
8125,8225,8050,8075,3115600,"2021-08-12","ICBP"
8075,8250,8075,8200,2441900,"2021-08-13","ICBP"
8200,8250,8150,8250,1827100,"2021-08-16","ICBP"
8250,8375,8250,8350,4277300,"2021-08-18","ICBP"
8350,8375,8150,8150,4775800,"2021-08-19","ICBP"
8150,8200,8100,8150,2045300,"2021-08-20","ICBP"
8250,8250,8175,8225,1949700,"2021-08-23","ICBP"
8225,8275,8125,8200,5218600,"2021-08-24","ICBP"
8300,8300,8075,8225,7193700,"2021-08-25","ICBP"
8225,8250,8125,8225,3990200,"2021-08-26","ICBP"
8225,8300,8125,8300,7356500,"2021-08-27","ICBP"
8350,8650,8325,8600,11729900,"2021-08-30","ICBP"
8600,8625,8425,8425,5271700,"2021-08-31","ICBP"
8500,8500,8325,8400,3241900,"2021-09-01","ICBP"
8425,8450,8325,8450,1920100,"2021-09-02","ICBP"
8450,8500,8425,8475,3556700,"2021-09-03","ICBP"
8500,8550,8500,8525,4167800,"2021-09-06","ICBP"
8325,8425,8325,8425,2986500,"2021-09-07","ICBP"
8450,8450,8350,8425,6423000,"2021-09-08","ICBP"
8425,8525,8375,8525,3731500,"2021-09-09","ICBP"
8525,8525,8450,8500,1793900,"2021-09-10","ICBP"
8400,8475,8375,8425,2351900,"2021-09-13","ICBP"
8425,8475,8400,8450,1167000,"2021-09-14","ICBP"
8450,8450,8350,8375,5544500,"2021-09-15","ICBP"
8375,8400,8175,8225,6857300,"2021-09-16","ICBP"
8225,8225,8150,8150,4816000,"2021-09-17","ICBP"
8250,8250,8075,8125,4134700,"2021-09-20","ICBP"
8100,8375,8100,8300,3757800,"2021-09-21","ICBP"
8300,8325,8200,8200,1639100,"2021-09-22","ICBP"
8275,8300,8200,8250,1829100,"2021-09-23","ICBP"
8250,8300,8175,8300,2634400,"2021-09-24","ICBP"
8300,8350,8200,8350,5104700,"2021-09-27","ICBP"
8350,8350,8175,8225,4369400,"2021-09-28","ICBP"
8225,8225,8150,8225,2750800,"2021-09-29","ICBP"
8225,8400,8225,8350,5656600,"2021-09-30","ICBP"
8350,8400,8225,8325,4065700,"2021-10-01","ICBP"
8375,8650,8350,8650,11058600,"2021-10-04","ICBP"
8650,8850,8600,8825,13184600,"2021-10-05","ICBP"
8825,8900,8700,8850,9047000,"2021-10-06","ICBP"
8850,9000,8800,8850,9890400,"2021-10-07","ICBP"
8850,8925,8775,8900,5016500,"2021-10-08","ICBP"
8900,8925,8800,8850,4998400,"2021-10-11","ICBP"
8875,8900,8800,8875,7922600,"2021-10-12","ICBP"
8875,9000,8800,8950,9413800,"2021-10-13","ICBP"
9000,9325,8975,9325,19813500,"2021-10-14","ICBP"
9350,9425,9100,9275,10441700,"2021-10-15","ICBP"
9300,9350,9200,9300,7172800,"2021-10-18","ICBP"
9300,9350,9225,9300,5926900,"2021-10-19","ICBP"
9350,9350,9100,9225,8833800,"2021-10-21","ICBP"
9225,9225,9025,9100,8038500,"2021-10-22","ICBP"
9100,9150,9025,9100,5603700,"2021-10-25","ICBP"
9125,9200,9075,9100,6724600,"2021-10-26","ICBP"
9150,9175,8800,8850,7857600,"2021-10-27","ICBP"
8825,8850,8675,8800,7670900,"2021-10-28","ICBP"
8800,8925,8750,8800,7541300,"2021-10-29","ICBP"
8800,8875,8700,8800,6520400,"2021-11-01","ICBP"
8800,8875,8775,8850,3320900,"2021-11-02","ICBP"
8850,8850,8700,8775,6778900,"2021-11-03","ICBP"
8775,8875,8775,8800,2796400,"2021-11-04","ICBP"
8800,8850,8750,8800,5357200,"2021-11-05","ICBP"
8825,8900,8800,8900,2606200,"2021-11-08","ICBP"
8925,8975,8875,8925,2936800,"2021-11-09","ICBP"
8925,8950,8825,8900,2206900,"2021-11-10","ICBP"
8900,8925,8800,8850,1269200,"2021-11-11","ICBP"
8900,8950,8850,8950,1767300,"2021-11-12","ICBP"
8950,8975,8900,8925,2870000,"2021-11-15","ICBP"
8950,8975,8800,8825,6167400,"2021-11-16","ICBP"
8825,8875,8825,8850,6965500,"2021-11-17","ICBP"
8875,9175,8875,9075,9739300,"2021-11-18","ICBP"
9150,9200,9000,9025,4570900,"2021-11-19","ICBP"
9025,9100,9000,9075,3401900,"2021-11-22","ICBP"
9050,9050,8900,8950,5458400,"2021-11-23","ICBP"
8975,9000,8950,9000,1648300,"2021-11-24","ICBP"
9000,9025,8950,8950,1599300,"2021-11-25","ICBP"
8950,8975,8850,8875,5372700,"2021-11-26","ICBP"
8875,8900,8800,8875,7196000,"2021-11-29","ICBP"
9025,9050,8450,8450,12610000,"2021-11-30","ICBP"
8725,8950,8700,8925,15597800,"2021-12-01","ICBP"
8900,8975,8800,8850,2949200,"2021-12-02","ICBP"
8825,8850,8675,8700,5921800,"2021-12-03","ICBP"
8725,8850,8700,8750,4168800,"2021-12-06","ICBP"
8800,8800,8700,8750,4921400,"2021-12-07","ICBP"
8750,8900,8750,8775,2751100,"2021-12-08","ICBP"
8875,8950,8800,8950,2668700,"2021-12-09","ICBP"
8950,8975,8725,8850,4209200,"2021-12-10","ICBP"
8950,8950,8750,8750,2949100,"2021-12-13","ICBP"
8750,8775,8700,8700,4739900,"2021-12-14","ICBP"
8700,8800,8700,8800,2295800,"2021-12-15","ICBP"
8825,8825,8675,8750,3678900,"2021-12-16","ICBP"
8725,8800,8700,8800,5451900,"2021-12-17","ICBP"
8800,8825,8700,8825,2285700,"2021-12-20","ICBP"
8775,8825,8700,8750,2317600,"2021-12-21","ICBP"
8750,8775,8500,8675,6189900,"2021-12-22","ICBP"
8700,8775,8650,8775,2797800,"2021-12-23","ICBP"
8775,8800,8650,8725,2906000,"2021-12-24","ICBP"
8725,8725,8625,8650,1290200,"2021-12-27","ICBP"
8650,8750,8650,8700,3719600,"2021-12-28","ICBP"
8700,8725,8650,8675,2009000,"2021-12-29","ICBP"
8675,8725,8600,8700,4302200,"2021-12-30","ICBP"
8675,8725,8600,8625,2449700,"2022-01-03","ICBP"
8650,8850,8625,8775,4450000,"2022-01-04","ICBP"
8750,8825,8675,8825,3133400,"2022-01-05","ICBP"
8825,8850,8725,8850,1984800,"2022-01-06","ICBP"
8800,8950,8775,8875,6266500,"2022-01-07","ICBP"
8900,8975,8825,8850,3461300,"2022-01-10","ICBP"
8850,8850,8650,8700,3692600,"2022-01-11","ICBP"
8725,8825,8700,8750,2584900,"2022-01-12","ICBP"
8725,8825,8700,8775,2367700,"2022-01-13","ICBP"
8775,8825,8725,8750,1865900,"2022-01-14","ICBP"
8750,8800,8725,8775,3363800,"2022-01-17","ICBP"
8775,8775,8700,8775,3038300,"2022-01-18","ICBP"
8775,8775,8650,8750,2877200,"2022-01-19","ICBP"
8725,8750,8525,8525,9525700,"2022-01-20","ICBP"
8550,8725,8550,8675,8287900,"2022-01-21","ICBP"
8675,8725,8575,8600,2233500,"2022-01-24","ICBP"
8600,8775,8600,8750,5194200,"2022-01-25","ICBP"
8775,8825,8725,8750,3207700,"2022-01-26","ICBP"
8750,8800,8650,8700,1600000,"2022-01-27","ICBP"
8700,8800,8575,8675,3084800,"2022-01-28","ICBP"
8675,8750,8575,8725,11996000,"2022-01-31","ICBP"
8725,8725,8600,8675,2102100,"2022-02-02","ICBP"
8600,8600,8500,8500,4600200,"2022-02-03","ICBP"
8525,8700,8475,8625,4939500,"2022-02-04","ICBP"
8625,8750,8600,8650,5159100,"2022-02-07","ICBP"
8650,8750,8600,8625,4900000,"2022-02-08","ICBP"
8625,8725,8625,8675,6006500,"2022-02-09","ICBP"
8675,8725,8625,8625,5007100,"2022-02-10","ICBP"
8625,8675,8550,8650,6545700,"2022-02-11","ICBP"
8575,8650,8525,8550,3905100,"2022-02-14","ICBP"
8550,8625,8350,8550,11049400,"2022-02-15","ICBP"
8550,8600,8475,8500,7178700,"2022-02-16","ICBP"
8525,8575,8500,8525,5767000,"2022-02-17","ICBP"
8525,8650,8525,8525,9210400,"2022-02-18","ICBP"
8525,8575,8500,8500,7714500,"2022-02-21","ICBP"
8525,8525,8400,8525,7311200,"2022-02-22","ICBP"
8525,8725,8475,8700,7812000,"2022-02-23","ICBP"
8675,8700,8450,8525,10974000,"2022-02-24","ICBP"
8525,8650,8475,8500,10382300,"2022-02-25","ICBP"
8500,8525,8150,8250,21470900,"2022-03-01","ICBP"
8100,8225,7900,7925,28428600,"2022-03-02","ICBP"
7900,7950,7750,7825,24282500,"2022-03-04","ICBP"
7800,7800,7375,7400,25237400,"2022-03-07","ICBP"
7400,7600,7400,7600,21825800,"2022-03-08","ICBP"
7650,7750,7550,7625,11438800,"2022-03-09","ICBP"
7775,7800,7650,7750,8712200,"2022-03-10","ICBP"
7750,7775,7550,7550,8055000,"2022-03-11","ICBP"
7575,7600,7500,7525,6353200,"2022-03-14","ICBP"
7525,7600,7375,7425,15064300,"2022-03-15","ICBP"
7425,7650,7425,7625,7742600,"2022-03-16","ICBP"
7650,7700,7475,7575,6832200,"2022-03-17","ICBP"
7600,7600,7450,7575,8157900,"2022-03-18","ICBP"
7600,7600,7450,7450,4030800,"2022-03-21","ICBP"
7475,7600,7475,7475,4588300,"2022-03-22","ICBP"
7475,7550,7475,7500,3310700,"2022-03-23","ICBP"
7525,7550,7500,7550,3315100,"2022-03-24","ICBP"
7550,7550,7200,7250,28613700,"2022-03-25","ICBP"
7250,7400,7200,7275,13828500,"2022-03-28","ICBP"
7300,7400,7250,7300,9243600,"2022-03-29","ICBP"
7350,7475,7325,7375,9768800,"2022-03-30","ICBP"
7400,7450,7300,7350,6875300,"2022-03-31","ICBP"
7350,7550,7350,7525,14229300,"2022-04-01","ICBP"
7550,7650,7550,7550,9542200,"2022-04-04","ICBP"
7550,7600,7500,7575,6290300,"2022-04-05","ICBP"
7575,7600,7325,7400,14545900,"2022-04-06","ICBP"
7400,7600,7375,7575,11142300,"2022-04-07","ICBP"
7575,7600,7425,7450,4565300,"2022-04-08","ICBP"
7450,7525,7375,7525,4994400,"2022-04-11","ICBP"
7500,7500,7325,7400,4546800,"2022-04-12","ICBP"
7400,7425,7300,7325,8990800,"2022-04-13","ICBP"
7300,7325,7150,7175,10581800,"2022-04-14","ICBP"
7175,7225,7050,7100,7820300,"2022-04-18","ICBP"
7125,7250,7100,7175,8334300,"2022-04-19","ICBP"
7200,7400,7200,7325,7752700,"2022-04-20","ICBP"
7325,7475,7325,7425,8557700,"2022-04-21","ICBP"
7425,7450,7250,7300,6678100,"2022-04-22","ICBP"
7300,7450,7275,7425,7140000,"2022-04-25","ICBP"
7450,7600,7350,7575,11541600,"2022-04-26","ICBP"
7575,7600,7450,7600,7890200,"2022-04-27","ICBP"
7600,7650,7525,7625,7891500,"2022-04-28","ICBP"
7550,7575,7400,7400,9648400,"2022-05-09","ICBP"
7300,8000,7200,7975,24691800,"2022-05-10","ICBP"
7950,8350,7775,8300,21331500,"2022-05-11","ICBP"
8300,8325,7950,8025,16279900,"2022-05-12","ICBP"
8000,8275,7875,8175,11232900,"2022-05-13","ICBP"
7950,7950,7750,7825,11289000,"2022-05-17","ICBP"
7875,8250,7825,8100,13474300,"2022-05-18","ICBP"
8000,8225,7875,7975,10620900,"2022-05-19","ICBP"
8000,8100,8000,8050,5593000,"2022-05-20","ICBP"
8075,8100,7925,7975,5300800,"2022-05-23","ICBP"
8050,8175,7975,8150,6395400,"2022-05-24","ICBP"
8150,8250,8150,8250,6948800,"2022-05-25","ICBP"
8300,8650,8275,8625,14411000,"2022-05-27","ICBP"
8625,8650,8500,8550,5869400,"2022-05-30","ICBP"
8550,8575,8450,8575,8505500,"2022-05-31","ICBP"
8750,8800,8450,8550,8258900,"2022-06-02","ICBP"
8550,8650,8525,8575,4816900,"2022-06-03","ICBP"
8575,8675,8550,8650,4912400,"2022-06-06","ICBP"
8675,8700,8575,8575,5391500,"2022-06-07","ICBP"
8600,8675,8575,8575,4854600,"2022-06-08","ICBP"
8575,8650,8550,8625,6835000,"2022-06-09","ICBP"
8550,8600,8500,8500,6748700,"2022-06-10","ICBP"
8375,8625,8200,8600,9404100,"2022-06-13","ICBP"
8600,8650,8450,8650,5273000,"2022-06-14","ICBP"
8600,8625,8475,8600,2774400,"2022-06-15","ICBP"
8675,8700,8650,8675,6615900,"2022-06-16","ICBP"
8625,8650,8550,8550,15529900,"2022-06-17","ICBP"
8650,8975,8600,8975,18639200,"2022-06-20","ICBP"
9000,9200,9000,9150,18588800,"2022-06-21","ICBP"
9150,9225,8950,9225,12168500,"2022-06-22","ICBP"
9225,9350,9175,9325,14035700,"2022-06-23","ICBP"
9350,9450,9300,9425,14596100,"2022-06-24","ICBP"
9425,9500,9375,9500,12022100,"2022-06-27","ICBP"
9500,9525,9450,9500,14198000,"2022-06-28","ICBP"
9600,9625,9400,9450,7580700,"2022-06-29","ICBP"
9450,9575,9450,9550,14236800,"2022-06-30","ICBP"
9550,9550,9275,9350,6160300,"2022-07-01","ICBP"
9350,9350,8975,9225,8105800,"2022-07-04","ICBP"
9250,9350,9150,9175,4827900,"2022-07-05","ICBP"
9175,9450,9175,9450,8890700,"2022-07-06","ICBP"
9475,9500,9375,9475,8219500,"2022-07-07","ICBP"
9500,9500,9250,9425,4717000,"2022-07-08","ICBP"
9400,9450,9300,9450,2464400,"2022-07-11","ICBP"
9450,9500,9325,9325,4425700,"2022-07-12","ICBP"
9300,9400,9225,9300,6786200,"2022-07-13","ICBP"
9225,9300,9150,9250,5480200,"2022-07-14","ICBP"
9200,9425,9200,9350,5190200,"2022-07-15","ICBP"
9350,9500,9200,9500,4903100,"2022-07-18","ICBP"
9500,9500,9350,9450,4373500,"2022-07-19","ICBP"
9400,9500,9400,9450,7280900,"2022-07-20","ICBP"
9450,9500,9325,9500,5238400,"2022-07-21","ICBP"
9500,9600,9400,9400,4172000,"2022-07-22","ICBP"
9400,9500,9400,9450,2168900,"2022-07-25","ICBP"
9450,9450,9275,9375,3983700,"2022-07-26","ICBP"
9375,9375,9200,9275,6584100,"2022-07-27","ICBP"
9250,9250,8875,8975,36869300,"2022-07-28","ICBP"
8950,8975,8775,8825,15100400,"2022-07-29","ICBP"
8850,8975,8825,8900,5969300,"2022-08-01","ICBP"
8750,8975,8700,8975,8753500,"2022-08-02","ICBP"
8950,8950,8725,8800,8092700,"2022-08-03","ICBP"
8850,8925,8700,8925,7101900,"2022-08-04","ICBP"
8925,8950,8750,8800,5847300,"2022-08-05","ICBP"
8800,8925,8750,8800,5381600,"2022-08-08","ICBP"
8750,8800,8625,8725,9512100,"2022-08-09","ICBP"
8700,8725,8500,8725,9132000,"2022-08-10","ICBP"
8800,8875,8700,8875,8299700,"2022-08-11","ICBP"
8900,8900,8650,8675,12405000,"2022-08-12","ICBP"
8700,8875,8675,8875,7725900,"2022-08-15","ICBP"
8875,8900,8675,8750,6877200,"2022-08-16","ICBP"
8750,8850,8675,8775,4612700,"2022-08-18","ICBP"
8775,8800,8700,8700,2671500,"2022-08-19","ICBP"
8700,8750,8600,8725,6545700,"2022-08-22","ICBP"
8775,8850,8750,8800,4274600,"2022-08-23","ICBP"
8800,8825,8700,8775,4350700,"2022-08-24","ICBP"
8825,8825,8725,8775,3658400,"2022-08-25","ICBP"
8775,8800,8700,8725,3573500,"2022-08-26","ICBP"
8675,8850,8650,8850,2426600,"2022-08-29","ICBP"
8850,8875,8725,8725,5118700,"2022-08-30","ICBP"
8125,8425,8125,8300,40179900,"2022-08-31","ICBP"
8300,8725,8300,8700,22198800,"2022-09-01","ICBP"
8700,8725,8575,8725,8052700,"2022-09-02","ICBP"
8700,8725,8600,8700,7694000,"2022-09-05","ICBP"
8700,8775,8600,8650,8195400,"2022-09-06","ICBP"
8600,8650,8500,8550,7229800,"2022-09-07","ICBP"
8550,8600,8500,8525,2567400,"2022-09-08","ICBP"
8525,8550,8425,8450,4783500,"2022-09-09","ICBP"
8450,8600,8450,8600,3479000,"2022-09-12","ICBP"
8600,8600,8500,8525,5413000,"2022-09-13","ICBP"
8475,8600,8475,8525,5287300,"2022-09-14","ICBP"
8600,8650,8525,8600,6959000,"2022-09-15","ICBP"
8600,8650,8525,8650,13190200,"2022-09-16","ICBP"
8625,8775,8575,8700,4445400,"2022-09-19","ICBP"
8700,8900,8700,8875,6978300,"2022-09-20","ICBP"
8900,8900,8700,8700,4979500,"2022-09-21","ICBP"
8700,8825,8675,8825,3474200,"2022-09-22","ICBP"
8850,9000,8775,9000,7310000,"2022-09-23","ICBP"
8975,9100,8850,9075,11479900,"2022-09-26","ICBP"
9075,9075,8850,8850,8523700,"2022-09-27","ICBP"
8850,8950,8800,8800,3243300,"2022-09-28","ICBP"
8800,8875,8750,8850,4652900,"2022-09-29","ICBP"
8850,8875,8600,8650,8292000,"2022-09-30","ICBP"
8650,8750,8625,8725,3692900,"2022-10-03","ICBP"
8725,8775,8475,8525,7330500,"2022-10-04","ICBP"
8550,8725,8525,8650,3838300,"2022-10-05","ICBP"
8650,8875,8650,8825,4286500,"2022-10-06","ICBP"
8825,8900,8750,8900,3913000,"2022-10-07","ICBP"
8900,8950,8850,8950,5712500,"2022-10-10","ICBP"
8925,9000,8850,9000,3055500,"2022-10-11","ICBP"
9000,9000,8875,8950,4142100,"2022-10-12","ICBP"
8925,8950,8800,8850,3106000,"2022-10-13","ICBP"
8850,8850,8700,8700,2742200,"2022-10-14","ICBP"
8700,8825,8575,8825,3735500,"2022-10-17","ICBP"
8825,8950,8775,8950,4606600,"2022-10-18","ICBP"
8950,9150,8825,9125,5120900,"2022-10-19","ICBP"
9100,9500,9100,9500,11282000,"2022-10-20","ICBP"
9300,9475,9300,9425,12299200,"2022-10-21","ICBP"
9500,9525,9350,9425,7596200,"2022-10-24","ICBP"
9425,9525,9400,9525,10549000,"2022-10-25","ICBP"
9525,9800,9475,9800,21378000,"2022-10-26","ICBP"
9775,9900,9700,9825,9880700,"2022-10-27","ICBP"
9900,9900,9775,9800,10192100,"2022-10-28","ICBP"
9825,9900,9625,9725,12513900,"2022-10-31","ICBP"
9725,9725,9350,9500,10660500,"2022-11-01","ICBP"
9525,9675,9500,9600,5675700,"2022-11-02","ICBP"
9600,9650,9475,9550,4470100,"2022-11-03","ICBP"
9525,9650,9375,9650,7272400,"2022-11-04","ICBP"
9725,9775,9650,9750,8038600,"2022-11-07","ICBP"
9750,9750,9650,9750,1953700,"2022-11-08","ICBP"
9750,9775,9700,9750,7885600,"2022-11-09","ICBP"
9750,9775,9700,9725,3773300,"2022-11-10","ICBP"
9800,9900,9600,9850,8391000,"2022-11-11","ICBP"
9850,9850,9725,9750,2114500,"2022-11-14","ICBP"
9750,9825,9725,9800,5912100,"2022-11-15","ICBP"
9800,9800,9600,9775,3665800,"2022-11-16","ICBP"
9750,9800,9600,9675,3762600,"2022-11-17","ICBP"
9675,9775,9500,9650,3350000,"2022-11-18","ICBP"
9650,9825,9625,9800,2648000,"2022-11-21","ICBP"
9800,9850,9650,9650,2625200,"2022-11-22","ICBP"
9650,9900,9650,9900,2818100,"2022-11-23","ICBP"
9900,9900,9775,9800,2652000,"2022-11-24","ICBP"
9800,9900,9700,9900,4931600,"2022-11-25","ICBP"
9900,10000,9825,9975,7923400,"2022-11-28","ICBP"
10000,10000,9900,9975,4824800,"2022-11-29","ICBP"
9975,10100,9900,10100,21565300,"2022-11-30","ICBP"
10100,10175,9975,10150,11562700,"2022-12-01","ICBP"
10150,10200,10025,10200,7169200,"2022-12-02","ICBP"
10175,10350,10100,10350,6783100,"2022-12-05","ICBP"
10275,10350,10150,10350,4223600,"2022-12-06","ICBP"
10350,10350,10075,10325,5592100,"2022-12-07","ICBP"
10200,10225,10050,10200,4883200,"2022-12-08","ICBP"
10200,10225,10025,10150,3475600,"2022-12-09","ICBP"
10100,10400,9925,10400,7138500,"2022-12-12","ICBP"
10400,10400,10200,10300,5890400,"2022-12-13","ICBP"
10300,10325,10150,10325,2376400,"2022-12-14","ICBP"
10300,10350,10200,10300,3197500,"2022-12-15","ICBP"
10300,10450,10250,10425,9094300,"2022-12-16","ICBP"
10400,10400,10150,10150,3943600,"2022-12-19","ICBP"
10150,10300,10050,10300,1999800,"2022-12-20","ICBP"
10275,10300,10200,10225,1492500,"2022-12-21","ICBP"
10225,10350,10025,10125,1609900,"2022-12-22","ICBP"
10125,10175,10000,10025,1559600,"2022-12-23","ICBP"
10050,10150,10000,10150,1028000,"2022-12-26","ICBP"
10150,10200,10050,10075,1260200,"2022-12-27","ICBP"
10125,10175,10000,10175,1017400,"2022-12-28","ICBP"
10150,10175,9725,10175,3858600,"2022-12-29","ICBP"
10175,10175,10000,10000,1958000,"2022-12-30","ICBP"
9975,10200,9975,10150,1201400,"2023-01-02","ICBP"
10100,10300,10100,10175,3169800,"2023-01-03","ICBP"
10225,10250,10025,10100,3973100,"2023-01-04","ICBP"
10100,10225,9875,10225,3774400,"2023-01-05","ICBP"
10225,10300,10100,10175,6288100,"2023-01-06","ICBP"
10150,10275,10150,10200,5829300,"2023-01-09","ICBP"
10225,10275,10150,10200,12903700,"2023-01-10","ICBP"
10200,10600,10200,10525,10176300,"2023-01-11","ICBP"
10525,10525,10300,10450,5439200,"2023-01-12","ICBP"
10450,10475,10300,10450,6858700,"2023-01-13","ICBP"
10450,10475,10200,10400,4400700,"2023-01-16","ICBP"
10325,10500,10300,10350,3597900,"2023-01-17","ICBP"
10350,10475,10325,10475,1468700,"2023-01-18","ICBP"
10475,10500,10375,10500,3508100,"2023-01-19","ICBP"
10500,10525,10325,10500,2174100,"2023-01-20","ICBP"
10475,10475,10275,10400,1978500,"2023-01-24","ICBP"
10400,10450,10300,10425,1422900,"2023-01-25","ICBP"
10425,10425,10000,10075,11211000,"2023-01-26","ICBP"
10075,10125,9925,10000,6769700,"2023-01-27","ICBP"
10000,10175,9950,10100,3962300,"2023-01-30","ICBP"
10100,10375,10025,10100,19385600,"2023-01-31","ICBP"
10125,10375,10125,10375,6394700,"2023-02-01","ICBP"
10375,10400,10225,10250,3471900,"2023-02-02","ICBP"
10250,10500,10225,10475,6290200,"2023-02-03","ICBP"
10450,10475,10275,10275,3375400,"2023-02-06","ICBP"
10300,10400,10275,10275,1421900,"2023-02-07","ICBP"
10250,10425,10250,10325,1465900,"2023-02-08","ICBP"
10325,10400,10250,10300,3348000,"2023-02-09","ICBP"
10250,10375,10250,10300,2206800,"2023-02-10","ICBP"
10300,10575,10275,10275,9716000,"2023-02-13","ICBP"
10350,10500,10275,10300,8167300,"2023-02-14","ICBP"
10325,10400,10250,10300,2018800,"2023-02-15","ICBP"
10325,10325,10125,10200,3145300,"2023-02-16","ICBP"
10200,10400,10150,10350,2249400,"2023-02-17","ICBP"
10350,10350,10175,10350,1671600,"2023-02-20","ICBP"
10350,10450,10250,10300,2415800,"2023-02-21","ICBP"
10300,10300,10100,10225,1786400,"2023-02-22","ICBP"
10225,10300,10150,10225,2221800,"2023-02-23","ICBP"
10200,10250,10150,10175,1169200,"2023-02-24","ICBP"
10125,10150,10000,10050,3355700,"2023-02-27","ICBP"
10000,10125,9900,10125,6041600,"2023-02-28","ICBP"
10125,10125,9750,9900,11688400,"2023-03-01","ICBP"
9875,9875,9700,9850,9145000,"2023-03-02","ICBP"
9850,9900,9725,9725,4486000,"2023-03-03","ICBP"
9700,9850,9700,9750,4757200,"2023-03-06","ICBP"
9750,10175,9650,9975,10589900,"2023-03-07","ICBP"
9975,9975,9800,9800,4646700,"2023-03-08","ICBP"
9800,9925,9750,9800,1450100,"2023-03-09","ICBP"
9800,9975,9625,9750,3436700,"2023-03-10","ICBP"
9725,9875,9650,9650,1858700,"2023-03-13","ICBP"
9650,9725,9600,9650,2627200,"2023-03-14","ICBP"
9650,9725,9325,9325,4882400,"2023-03-15","ICBP"
9300,9600,9275,9400,5112400,"2023-03-16","ICBP"
9500,9800,9500,9550,8527800,"2023-03-17","ICBP"
9550,9625,9450,9625,2151300,"2023-03-20","ICBP"
9625,9725,9550,9700,3073600,"2023-03-21","ICBP"
9650,10125,9625,9975,7244800,"2023-03-24","ICBP"
10000,10025,9875,9975,2852200,"2023-03-27","ICBP"
10000,10200,9975,10100,5237500,"2023-03-28","ICBP"
10100,10125,9975,9975,5013700,"2023-03-29","ICBP"
9975,9975,9825,9875,5282600,"2023-03-30","ICBP"
9875,10000,9850,9975,4672700,"2023-03-31","ICBP"
9975,9975,9850,9975,3949200,"2023-04-03","ICBP"
9975,10200,9850,10200,6696500,"2023-04-04","ICBP"
10200,10200,10025,10125,4243900,"2023-04-05","ICBP"
10125,10125,9975,10075,2480300,"2023-04-06","ICBP"
10050,10075,10000,10075,2263100,"2023-04-10","ICBP"
10100,10200,10050,10200,1579100,"2023-04-11","ICBP"
10175,10175,10025,10050,3379700,"2023-04-12","ICBP"
10075,10375,10075,10250,3551000,"2023-04-13","ICBP"
10300,10350,10200,10250,4102000,"2023-04-14","ICBP"
10125,10225,10025,10225,4558000,"2023-04-17","ICBP"
10225,10325,10150,10200,4165200,"2023-04-18","ICBP"
10100,10350,10000,10200,11287900,"2023-04-26","ICBP"
10100,10300,10100,10250,4748200,"2023-04-27","ICBP"
10250,10575,10200,10575,9935000,"2023-04-28","ICBP"
10550,10550,10325,10400,5413700,"2023-05-02","ICBP"
10625,10850,10575,10750,19269600,"2023-05-03","ICBP"
10700,10850,10625,10800,8644600,"2023-05-04","ICBP"
10800,10875,10700,10875,15775700,"2023-05-05","ICBP"
10875,11050,10850,11025,16280400,"2023-05-08","ICBP"
11025,11125,10925,11000,12832600,"2023-05-09","ICBP"
10925,11050,10850,10900,4090800,"2023-05-10","ICBP"
10900,10975,10775,10975,4074000,"2023-05-11","ICBP"
10900,10975,10850,10875,3636400,"2023-05-12","ICBP"
10900,11125,10900,11000,11802100,"2023-05-15","ICBP"
11000,11025,10950,11000,6701500,"2023-05-16","ICBP"
11075,11075,10925,11000,9627800,"2023-05-17","ICBP"
11050,11050,10925,10950,13878600,"2023-05-19","ICBP"
10950,11075,10950,11000,18449000,"2023-05-22","ICBP"
11000,11350,10975,11175,16962200,"2023-05-23","ICBP"
11175,11250,11150,11200,10976800,"2023-05-24","ICBP"
11200,11275,11175,11200,16498000,"2023-05-25","ICBP"
11200,11250,11175,11200,9079400,"2023-05-26","ICBP"
11200,11250,11150,11175,7607500,"2023-05-29","ICBP"
11200,11325,11175,11200,11956500,"2023-05-30","ICBP"
11300,11700,11250,11700,55219100,"2023-05-31","ICBP"
11575,11575,11325,11550,19610600,"2023-06-05","ICBP"
11400,11550,11250,11300,16325200,"2023-06-06","ICBP"
11250,11475,11250,11300,14861700,"2023-06-07","ICBP"
11325,11525,11250,11300,10950100,"2023-06-08","ICBP"
11300,11400,11175,11375,14068100,"2023-06-09","ICBP"
11350,11400,11225,11300,5427500,"2023-06-12","ICBP"
11300,11325,11225,11250,5166300,"2023-06-13","ICBP"
11300,11300,11225,11300,4387300,"2023-06-14","ICBP"
11325,11350,11250,11325,8669700,"2023-06-15","ICBP"
11300,11400,11200,11200,14121200,"2023-06-16","ICBP"
11200,11275,11200,11250,4302900,"2023-06-19","ICBP"
11250,11250,10975,11200,8294300,"2023-06-20","ICBP"
11200,11375,11175,11325,9926300,"2023-06-21","ICBP"
11300,11300,11125,11175,6988400,"2023-06-22","ICBP"
11150,11250,11075,11175,5224200,"2023-06-23","ICBP"
11275,11375,11175,11325,7496000,"2023-06-26","ICBP"
11350,11450,11250,11325,11473200,"2023-06-27","ICBP"
11600,11600,11350,11575,7246700,"2023-07-03","ICBP"
11600,11600,11450,11475,3933600,"2023-07-04","ICBP"
11500,11550,11350,11450,8144000,"2023-07-05","ICBP"
11450,11450,11350,11400,3790500,"2023-07-06","ICBP"
11300,11400,11225,11275,3881200,"2023-07-07","ICBP"
11325,11450,11250,11325,3372200,"2023-07-10","ICBP"
11450,11600,11375,11525,7366100,"2023-07-11","ICBP"
11700,11875,11550,11650,11957300,"2023-07-12","ICBP"
11650,11925,11650,11700,9467200,"2023-07-13","ICBP"
11800,11800,11650,11775,4077400,"2023-07-14","ICBP"
11800,11875,11650,11650,8656700,"2023-07-17","ICBP"
11675,11800,11500,11750,8160500,"2023-07-18","ICBP"
11750,11750,11350,11475,17637200,"2023-07-20","ICBP"
11500,11600,11425,11500,5102000,"2023-07-21","ICBP"
11500,11625,11475,11525,4574500,"2023-07-24","ICBP"
11475,11550,11200,11225,9932300,"2023-07-25","ICBP"
11225,11225,11075,11175,5003000,"2023-07-26","ICBP"
11175,11300,11150,11175,4539400,"2023-07-27","ICBP"
11175,11200,10950,11200,7477300,"2023-07-28","ICBP"
11200,11275,11100,11200,4635800,"2023-07-31","ICBP"
11200,11200,10850,11075,7197300,"2023-08-01","ICBP"
11075,11225,10950,11175,6184000,"2023-08-02","ICBP"
11100,11300,11100,11200,5683300,"2023-08-03","ICBP"
11200,11300,11125,11250,6014000,"2023-08-04","ICBP"
11300,11300,11050,11125,5146000,"2023-08-07","ICBP"
11125,11250,11100,11150,3765300,"2023-08-08","ICBP"
11225,11225,11025,11100,2993400,"2023-08-09","ICBP"
11200,11450,11125,11450,7467000,"2023-08-10","ICBP"
11450,11525,11300,11475,5047600,"2023-08-11","ICBP"
11500,11500,11300,11400,4849400,"2023-08-14","ICBP"
11400,11500,11350,11475,4388600,"2023-08-15","ICBP"
11550,11700,11450,11675,5716100,"2023-08-16","ICBP"
11650,11700,11500,11700,6270900,"2023-08-18","ICBP"
11725,11775,11600,11675,4556600,"2023-08-21","ICBP"
11700,11700,11475,11525,2811800,"2023-08-22","ICBP"
11525,11525,11400,11500,5173500,"2023-08-23","ICBP"
11500,11500,11350,11350,2938500,"2023-08-24","ICBP"
11350,11425,11225,11425,2972100,"2023-08-25","ICBP"
11425,11425,11225,11300,2836900,"2023-08-28","ICBP"
11325,11425,11275,11375,3082600,"2023-08-29","ICBP"
11375,11375,11250,11250,3638000,"2023-08-30","ICBP"
11225,11250,11125,11200,10231100,"2023-08-31","ICBP"
11200,11275,11050,11200,4602100,"2023-09-01","ICBP"
11200,11400,11175,11200,4055000,"2023-09-04","ICBP"
11200,11275,11125,11175,2295000,"2023-09-05","ICBP"
11150,11250,10950,11050,4817600,"2023-09-06","ICBP"
11075,11200,11075,11200,4889200,"2023-09-07","ICBP"
11200,11350,11025,11125,5514100,"2023-09-08","ICBP"
11125,11225,11050,11175,3452600,"2023-09-11","ICBP"
11175,11200,11100,11200,3767200,"2023-09-12","ICBP"
11200,11200,11100,11200,3169500,"2023-09-13","ICBP"
11200,11225,11000,11000,4753700,"2023-09-14","ICBP"
11000,11050,10700,10975,8271100,"2023-09-15","ICBP"
10850,10975,10700,10850,4752900,"2023-09-18","ICBP"
10700,10875,10700,10825,3828900,"2023-09-19","ICBP"
10825,11050,10800,10850,4337500,"2023-09-20","ICBP"
10825,11200,10750,11200,5964300,"2023-09-21","ICBP"
11200,11450,11200,11350,8580400,"2023-09-22","ICBP"
11425,11450,11200,11250,2726800,"2023-09-25","ICBP"
11275,11275,11025,11175,3475600,"2023-09-26","ICBP"
11225,11225,10975,11000,2605000,"2023-09-27","ICBP"
11175,11175,10900,11075,3978700,"2023-09-29","ICBP"
11100,11200,11050,11100,3048800,"2023-10-02","ICBP"
11125,11175,10950,10950,4392200,"2023-10-03","ICBP"
10950,11200,10850,11200,9283000,"2023-10-04","ICBP"
11275,11675,11250,11625,12755300,"2023-10-05","ICBP"
11625,11700,11450,11500,4721300,"2023-10-06","ICBP"
11400,11400,11075,11100,4360800,"2023-10-09","ICBP"
11100,11100,10850,10850,5032600,"2023-10-10","ICBP"
10850,10975,10700,10700,6408300,"2023-10-11","ICBP"
10800,11150,10775,10975,6821900,"2023-10-12","ICBP"
10975,11100,10875,10875,2727400,"2023-10-13","ICBP"
11000,11000,10750,10900,2385800,"2023-10-16","ICBP"
10925,10975,10800,10900,4515200,"2023-10-17","ICBP"
10900,10900,10625,10625,5680900,"2023-10-18","ICBP"
10625,10700,10225,10425,11233800,"2023-10-19","ICBP"
10475,10775,10450,10600,3439700,"2023-10-20","ICBP"
10650,10725,10450,10500,4213500,"2023-10-23","ICBP"
10600,10825,10525,10800,5166900,"2023-10-24","ICBP"
10725,10775,10450,10450,3907400,"2023-10-25","ICBP"
10450,10600,10225,10275,6579200,"2023-10-26","ICBP"
10275,10550,10175,10525,5503300,"2023-10-27","ICBP"
10525,10525,10375,10525,3187000,"2023-10-30","ICBP"
10500,10500,10125,10350,4549800,"2023-10-31","ICBP"
10325,10550,10075,10375,13173300,"2023-11-01","ICBP"
10375,10575,10250,10350,4731600,"2023-11-02","ICBP"
10325,10550,10200,10450,4688400,"2023-11-03","ICBP"
10450,10500,10275,10475,4923200,"2023-11-06","ICBP"
10500,10525,10325,10475,5949700,"2023-11-07","ICBP"
10500,10500,10250,10475,5589900,"2023-11-08","ICBP"
10475,10650,10450,10450,2166300,"2023-11-09","ICBP"
10500,10575,10400,10575,2215700,"2023-11-10","ICBP"
10575,10675,10375,10375,2206900,"2023-11-13","ICBP"
10350,10500,10250,10450,6893000,"2023-11-14","ICBP"
10475,10650,10475,10575,3453900,"2023-11-15","ICBP"
10575,10575,10400,10575,5186400,"2023-11-16","ICBP"
10625,10625,10350,10475,4270900,"2023-11-17","ICBP"
10475,10550,10450,10525,972500,"2023-11-20","ICBP"
10525,10525,10400,10500,2778800,"2023-11-21","ICBP"
10500,10550,10400,10500,2170800,"2023-11-22","ICBP"
10525,10650,10475,10550,3034500,"2023-11-23","ICBP"
10550,10550,10400,10425,1244800,"2023-11-24","ICBP"
10425,10725,10425,10650,3045400,"2023-11-27","ICBP"
10675,10750,10550,10650,4504400,"2023-11-28","ICBP"
10650,10700,10400,10500,4096900,"2023-11-29","ICBP"
10350,11550,10275,11550,14781100,"2023-11-30","ICBP"
10675,10750,10475,10525,7478900,"2023-12-01","ICBP"
10575,10600,10350,10500,10072200,"2023-12-04","ICBP"
10525,10675,10450,10675,2323900,"2023-12-05","ICBP"
10675,10950,10550,10650,4963900,"2023-12-06","ICBP"
10650,10725,10525,10650,3033800,"2023-12-07","ICBP"
10675,10975,10675,10975,5209000,"2023-12-08","ICBP"
10900,10925,10475,10525,6701100,"2023-12-11","ICBP"
10525,10725,10500,10625,2993100,"2023-12-12","ICBP"
10625,10675,10500,10550,3286000,"2023-12-13","ICBP"
10400,10675,10400,10575,2834700,"2023-12-14","ICBP"
10575,10675,10425,10425,8340900,"2023-12-15","ICBP"
10450,10600,10375,10600,6538900,"2023-12-18","ICBP"
10650,10675,10525,10575,1511400,"2023-12-19","ICBP"
10575,10675,10575,10575,1858400,"2023-12-20","ICBP"
10575,10650,10550,10550,1724900,"2023-12-21","ICBP"
10575,10625,10475,10525,1311300,"2023-12-22","ICBP"
10525,10675,10525,10575,1530000,"2023-12-27","ICBP"
10625,10825,10600,10650,3160100,"2023-12-28","ICBP"
10675,10800,10575,10575,4680900,"2023-12-29","ICBP"
10575,10650,10550,10650,3555400,"2024-01-02","ICBP"
10650,10675,10600,10625,803100,"2024-01-03","ICBP"
10675,11150,10650,11050,6276400,"2024-01-04","ICBP"
11025,11025,10725,10725,3438400,"2024-01-05","ICBP"
10725,10925,10675,10750,3206700,"2024-01-08","ICBP"
10800,11075,10800,11025,4437300,"2024-01-09","ICBP"
11075,11375,10975,11350,7536000,"2024-01-10","ICBP"
11350,11350,11100,11125,3633700,"2024-01-11","ICBP"
11025,11175,11025,11175,1897600,"2024-01-12","ICBP"
11200,11350,11100,11125,3546600,"2024-01-15","ICBP"
11125,11250,11050,11075,3301700,"2024-01-16","ICBP"
11075,11125,11000,11125,2865600,"2024-01-17","ICBP"
11175,11350,11075,11275,5651900,"2024-01-18","ICBP"
11375,11625,11300,11550,9591900,"2024-01-19","ICBP"
11600,11625,11200,11400,6162800,"2024-01-22","ICBP"
11400,11400,11225,11375,3755700,"2024-01-23","ICBP"
11400,11525,11325,11400,3733500,"2024-01-24","ICBP"
11400,11500,11400,11400,4040000,"2024-01-25","ICBP"
11600,11625,11275,11450,5350200,"2024-01-26","ICBP"
11450,11500,11375,11400,2404000,"2024-01-29","ICBP"
11400,11425,11200,11225,3672600,"2024-01-30","ICBP"
11225,11825,11225,11775,16694400,"2024-01-31","ICBP"
11625,11775,11375,11575,7741600,"2024-02-01","ICBP"
11550,11725,11425,11575,6564300,"2024-02-02","ICBP"
11575,11575,11425,11475,2374000,"2024-02-05","ICBP"
11500,11550,11450,11525,2815200,"2024-02-06","ICBP"
11575,11575,11425,11425,2784200,"2024-02-07","ICBP"
11500,11650,11425,11650,6509900,"2024-02-12","ICBP"
11650,11650,11375,11375,5869200,"2024-02-13","ICBP"
11625,11750,11625,11650,6995500,"2024-02-15","ICBP"
11650,11675,11425,11450,6008600,"2024-02-16","ICBP"
11450,11650,11400,11575,3107400,"2024-02-19","ICBP"
11575,11650,11450,11550,4743300,"2024-02-20","ICBP"
11550,11550,11325,11475,4232000,"2024-02-21","ICBP"
11525,11625,11475,11600,4281600,"2024-02-22","ICBP"
11650,11650,11450,11550,4537500,"2024-02-23","ICBP"
11575,11650,11475,11550,2626300,"2024-02-26","ICBP"
11550,11650,11500,11600,3928400,"2024-02-27","ICBP"
11600,11625,11550,11600,1213000,"2024-02-28","ICBP"
11600,11625,11450,11550,5965900,"2024-02-29","ICBP"
11475,11625,11475,11625,9250500,"2024-03-01","ICBP"
11625,11625,11450,11450,3310000,"2024-03-04","ICBP"
11450,11475,11350,11375,3559500,"2024-03-05","ICBP"
11350,11350,11100,11150,4603700,"2024-03-06","ICBP"
11150,11150,10700,10700,14189000,"2024-03-07","ICBP"
10600,10900,10600,10775,10088700,"2024-03-08","ICBP"
10750,10850,10600,10725,13549200,"2024-03-13","ICBP"
10725,10900,10650,10900,9405800,"2024-03-14","ICBP"
10750,10800,10600,10725,15472200,"2024-03-15","ICBP"
10750,10950,10750,10850,9332700,"2024-03-18","ICBP"
10900,11225,10750,11000,12233400,"2024-03-19","ICBP"
11000,11225,10975,11225,4770900,"2024-03-20","ICBP"
11225,11225,10950,10950,8369200,"2024-03-21","ICBP"
11000,11125,10900,11125,4113600,"2024-03-22","ICBP"
11300,11300,11025,11200,4031700,"2024-03-25","ICBP"
11000,11000,10350,10850,17108300,"2024-03-26","ICBP"
10875,11150,10875,11000,5181700,"2024-03-27","ICBP"
11025,11600,10850,11600,8583800,"2024-03-28","ICBP"
11375,11375,11000,11225,5789500,"2024-04-01","ICBP"
11250,11250,11025,11200,4363900,"2024-04-02","ICBP"
11200,11200,10925,11000,2469800,"2024-04-03","ICBP"
11000,11100,10950,11025,2527700,"2024-04-04","ICBP"
11050,11050,10850,10850,2242100,"2024-04-05","ICBP"
10300,10625,10075,10100,18880100,"2024-04-16","ICBP"
10050,10300,10050,10150,14369100,"2024-04-17","ICBP"
10150,10175,9800,10100,11022600,"2024-04-18","ICBP"
9975,10000,9600,9725,11496400,"2024-04-19","ICBP"
9850,9975,9650,9800,8329600,"2024-04-22","ICBP"
9825,10025,9825,9925,5539400,"2024-04-23","ICBP"
9925,10225,9925,10175,8075100,"2024-04-24","ICBP"
10275,10925,10100,10700,16918500,"2024-04-25","ICBP"
10700,10775,10550,10600,4076200,"2024-04-26","ICBP"
10750,10800,10575,10675,4497500,"2024-04-29","ICBP"
10700,10975,10700,10875,6660300,"2024-04-30","ICBP"
10875,10875,10300,10475,5930000,"2024-05-02","ICBP"
10475,10850,10325,10850,3524800,"2024-05-03","ICBP"
11150,11150,10750,10850,2850400,"2024-05-06","ICBP"
10900,10925,10650,10775,2877500,"2024-05-07","ICBP"
10825,10850,10575,10775,4333600,"2024-05-08","ICBP"
10600,10600,10025,10300,7265800,"2024-05-13","ICBP"
10300,10400,10200,10300,8204800,"2024-05-14","ICBP"
10300,10600,10175,10600,5442200,"2024-05-15","ICBP"
10700,10900,10500,10575,4835200,"2024-05-16","ICBP"
10575,10750,10450,10550,4102700,"2024-05-17","ICBP"
10600,10725,10450,10500,2328300,"2024-05-20","ICBP"
10550,10575,10350,10400,3604100,"2024-05-21","ICBP"
10500,10600,10375,10475,3951100,"2024-05-22","ICBP"
10400,10475,10150,10425,4798800,"2024-05-27","ICBP"
10475,10775,10450,10600,4378100,"2024-05-28","ICBP"
10600,10600,10375,10425,2905300,"2024-05-29","ICBP"
10425,10425,10125,10150,6573700,"2024-05-30","ICBP"
10275,10425,9750,9750,13874400,"2024-05-31","ICBP"
9875,10425,9875,10200,7155200,"2024-06-03","ICBP"
10275,10475,10250,10325,2538200,"2024-06-04","ICBP"
10450,10525,10350,10450,3586600,"2024-06-05","ICBP"
10500,10600,10375,10600,3304700,"2024-06-06","ICBP"
10600,10650,10450,10575,2828600,"2024-06-07","ICBP"
10575,10650,10400,10500,3375400,"2024-06-10","ICBP"
10400,10600,10400,10550,2464400,"2024-06-11","ICBP"
10600,10650,10500,10575,4456800,"2024-06-12","ICBP"
10600,10750,10575,10675,4244200,"2024-06-13","ICBP"
10675,10725,10400,10500,7605600,"2024-06-14","ICBP"
10500,10500,10150,10200,6183700,"2024-06-19","ICBP"
10200,10225,10000,10175,7627200,"2024-06-20","ICBP"
10175,10325,10025,10300,8739800,"2024-06-21","ICBP"
10325,10375,10175,10300,1715900,"2024-06-24","ICBP"
10300,10325,10125,10125,3239400,"2024-06-25","ICBP"
10200,10450,10150,10375,4923000,"2024-06-26","ICBP"
10425,10600,10325,10500,5913800,"2024-06-27","ICBP"
10350,10400,10275,10300,6499600,"2024-06-28","ICBP"
10300,10400,10175,10300,2453800,"2024-07-01","ICBP"
10300,10300,10100,10250,3564300,"2024-07-02","ICBP"
10275,10275,10150,10275,5316900,"2024-07-03","ICBP"
10275,10350,10175,10225,3803000,"2024-07-04","ICBP"
10250,10275,10175,10275,2943200,"2024-07-05","ICBP"
10275,10400,10275,10400,6163500,"2024-07-08","ICBP"
10300,10425,10225,10325,10883600,"2024-07-09","ICBP"
10325,10325,10200,10300,3171100,"2024-07-10","ICBP"
10325,10350,10250,10300,3371100,"2024-07-11","ICBP"
10375,10550,10300,10375,1985800,"2024-07-12","ICBP"
10375,10575,10300,10575,3988500,"2024-07-15","ICBP"
10600,10600,10350,10475,1382300,"2024-07-16","ICBP"
10550,10875,10525,10750,9906800,"2024-07-17","ICBP"
10750,10800,10650,10750,3682500,"2024-07-18","ICBP"
10700,10800,10600,10800,4951000,"2024-07-19","ICBP"
10900,10950,10700,10900,2848600,"2024-07-22","ICBP"
10825,11000,10725,10725,4947600,"2024-07-23","ICBP"
10725,10850,10650,10800,2054400,"2024-07-24","ICBP"
10800,10875,10650,10850,3684200,"2024-07-25","ICBP"
10875,11000,10775,10850,6806800,"2024-07-26","ICBP"
10900,10950,10750,10825,5727200,"2024-07-29","ICBP"
10950,10950,10800,10900,2399400,"2024-07-30","ICBP"
10950,10950,10875,10925,2971700,"2024-07-31","ICBP"
11000,11125,10975,11000,6655400,"2024-08-01","ICBP"
11000,11250,11000,11175,7335300,"2024-08-02","ICBP"
11000,11275,10675,10900,10163800,"2024-08-05","ICBP"
11000,11100,10900,11000,7517800,"2024-08-06","ICBP"
11000,11150,10950,11050,5618600,"2024-08-07","ICBP"
11050,11125,10775,10975,5063700,"2024-08-08","ICBP"
11000,11250,11000,11200,4031800,"2024-08-09","ICBP"
11200,11200,10950,11000,3494700,"2024-08-12","ICBP"
11200,11200,11025,11175,5104600,"2024-08-13","ICBP"
11100,11550,11100,11350,9082000,"2024-08-14","ICBP"
11375,11375,11200,11275,3778300,"2024-08-15","ICBP"
11425,11425,11100,11375,5379900,"2024-08-16","ICBP"
11300,11400,11275,11400,5734300,"2024-08-19","ICBP"
11400,11500,11275,11425,9564900,"2024-08-20","ICBP"
11500,11500,11350,11450,2674000,"2024-08-21","ICBP"
11350,11475,11250,11350,4855400,"2024-08-22","ICBP"
11350,11500,11350,11475,4846300,"2024-08-23","ICBP"
11300,11425,11150,11400,6606600,"2024-08-26","ICBP"
11425,11500,11325,11425,4355700,"2024-08-27","ICBP"
11475,11575,11375,11400,4722500,"2024-08-28","ICBP"
11500,11550,11400,11400,3988700,"2024-08-29","ICBP"
11200,11475,11200,11475,7521300,"2024-08-30","ICBP"
11400,11550,11375,11500,7506100,"2024-09-02","ICBP"
11425,11450,11275,11375,4461700,"2024-09-03","ICBP"
11075,11425,11075,11400,6155200,"2024-09-04","ICBP"
11450,11725,11450,11650,7236600,"2024-09-05","ICBP"
11525,11700,11450,11450,4077500,"2024-09-06","ICBP"
11450,11600,11200,11600,8829500,"2024-09-09","ICBP"
11675,11675,11550,11575,4439800,"2024-09-10","ICBP"
11575,11600,11525,11575,3358600,"2024-09-11","ICBP"
11475,11625,11475,11475,2736700,"2024-09-12","ICBP"
11375,11450,11325,11325,4657400,"2024-09-13","ICBP"
11425,11450,11325,11400,3279400,"2024-09-17","ICBP"
11375,11525,11375,11500,1922500,"2024-09-18","ICBP"
11525,11800,11450,11700,7514700,"2024-09-19","ICBP"
11725,12350,11725,12000,11064700,"2024-09-20","ICBP"
12125,12300,12000,12200,5239500,"2024-09-23","ICBP"
12325,12725,12250,12425,12381000,"2024-09-24","ICBP"
12500,12500,12125,12450,7539700,"2024-09-25","ICBP"
12650,12875,12450,12775,12978300,"2024-09-26","ICBP"
12800,12800,12475,12650,7139400,"2024-09-27","ICBP"
12650,12650,12325,12325,7362100,"2024-09-30","ICBP"
12325,12575,12100,12450,6887000,"2024-10-01","ICBP"
12275,12400,12025,12200,8171200,"2024-10-02","ICBP"
12250,12250,11950,12000,10296200,"2024-10-03","ICBP"
12000,12250,11925,12125,5569800,"2024-10-04","ICBP"
12050,12150,11725,12000,4128800,"2024-10-07","ICBP"
12000,12350,11925,12300,5779300,"2024-10-08","ICBP"
12200,12275,12050,12075,4270800,"2024-10-09","ICBP"
12075,12225,12025,12050,1908600,"2024-10-10","ICBP"
12500,12500,12075,12250,4363700,"2024-10-11","ICBP"
12250,12500,12150,12350,3228200,"2024-10-14","ICBP"
12350,12625,12325,12575,4111700,"2024-10-15","ICBP"
12750,12750,12225,12500,3719000,"2024-10-16","ICBP"
12500,12650,12350,12500,5359100,"2024-10-17","ICBP"
12625,12850,12400,12800,5069700,"2024-10-18","ICBP"
12800,12800,12500,12500,3698000,"2024-10-21","ICBP"
12600,12675,12425,12525,2545600,"2024-10-22","ICBP"
12500,12650,12500,12600,3484200,"2024-10-23","ICBP"
12600,12675,12500,12525,1918300,"2024-10-24","ICBP"
12550,12850,12525,12650,3657800,"2024-10-25","ICBP"
12575,12650,12500,12650,2159300,"2024-10-28","ICBP"
12650,12675,12550,12575,1739200,"2024-10-29","ICBP"
12600,12600,12350,12450,3915400,"2024-10-30","ICBP"
12450,12450,12300,12325,2305900,"2024-10-31","ICBP"
12425,12450,12100,12100,4011200,"2024-11-01","ICBP"
12175,12500,11950,12325,3534000,"2024-11-04","ICBP"
12500,12600,12300,12600,3941300,"2024-11-05","ICBP"
12500,12500,12050,12150,4396900,"2024-11-06","ICBP"
12200,12250,11800,12075,7684900,"2024-11-07","ICBP"
12075,12175,12000,12100,2920900,"2024-11-08","ICBP"
12000,12000,11650,11950,3367300,"2024-11-11","ICBP"
11950,12075,11825,11850,3318200,"2024-11-12","ICBP"
11850,12000,11800,11850,4027500,"2024-11-13","ICBP"
11850,11850,11450,11450,5482800,"2024-11-14","ICBP"
11450,11725,11450,11675,3792500,"2024-11-15","ICBP"
11750,12025,11750,11975,2830700,"2024-11-18","ICBP"
11975,12025,11775,11900,5336100,"2024-11-19","ICBP"
11925,11925,11650,11800,2082200,"2024-11-20","ICBP"
11800,11900,11675,11800,4577300,"2024-11-21","ICBP"
12075,12225,11925,12000,7267400,"2024-11-22","ICBP"
12000,12050,11800,11950,9711300,"2024-11-25","ICBP"
12175,12175,11900,11975,4931800,"2024-11-26","ICBP"
11975,11975,11650,11900,3166900,"2024-11-28","ICBP"
11975,12025,11825,11900,4519900,"2024-11-29","ICBP"
11700,12000,11700,11850,4943400,"2024-12-02","ICBP"
11925,11975,11725,11925,6398300,"2024-12-03","ICBP"
11800,11925,11775,11800,4248900,"2024-12-04","ICBP"
11825,11950,11775,11900,4593600,"2024-12-05","ICBP"
11900,11900,11775,11825,1582600,"2024-12-06","ICBP"
11800,11800,11700,11775,4161700,"2024-12-09","ICBP"
11775,11800,11600,11725,3743300,"2024-12-10","ICBP"
11650,11800,11650,11725,3453500,"2024-12-11","ICBP"
11625,11650,11400,11600,3262700,"2024-12-12","ICBP"
11625,11925,11625,11850,4752600,"2024-12-13","ICBP"
11850,11900,11725,11800,3537900,"2024-12-16","ICBP"
11600,11725,11425,11525,3251800,"2024-12-17","ICBP"
11500,11550,11150,11325,7023500,"2024-12-18","ICBP"
11375,11375,10925,11200,7376500,"2024-12-19","ICBP"
11275,11400,11050,11250,3806300,"2024-12-20","ICBP"
11250,11475,11250,11425,2328700,"2024-12-23","ICBP"
11425,11625,11125,11575,1809000,"2024-12-24","ICBP"
11525,11550,11325,11425,5274600,"2024-12-27","ICBP"
11400,11400,11150,11375,2852100,"2024-12-30","ICBP"
11375,11375,11125,11225,846100,"2025-01-02","ICBP"
11225,11375,11225,11375,1377300,"2025-01-03","ICBP"
11375,11375,11150,11175,1981900,"2025-01-06","ICBP"
11100,11175,10925,10925,3994000,"2025-01-07","ICBP"
10925,11225,10925,11100,5788600,"2025-01-08","ICBP"
11100,11100,11025,11025,1495000,"2025-01-09","ICBP"
11025,11125,10950,11075,2469200,"2025-01-10","ICBP"
11050,11125,10975,11100,3913400,"2025-01-13","ICBP"
11100,11100,10750,10750,3999700,"2025-01-14","ICBP"
10750,10900,10600,10775,4810100,"2025-01-15","ICBP"
10800,11025,10750,10925,3687800,"2025-01-16","ICBP"
10900,11050,10700,10825,2690000,"2025-01-17","ICBP"
10800,10800,10525,10525,2593900,"2025-01-20","ICBP"
10525,11375,10500,11000,5679300,"2025-01-21","ICBP"
11200,11475,11100,11375,5640100,"2025-01-22","ICBP"
11400,11500,11275,11275,2962600,"2025-01-23","ICBP"
11000,11650,11000,11425,4293800,"2025-01-24","ICBP"
11425,11650,11375,11575,2052100,"2025-01-30","ICBP"
11675,11850,11450,11500,2701400,"2025-01-31","ICBP"
11450,11575,11025,11225,3242900,"2025-02-03","ICBP"
11425,11425,11025,11100,2543100,"2025-02-04","ICBP"
11100,11200,10825,10900,4420400,"2025-02-05","ICBP"
11075,11075,10875,10950,3635900,"2025-02-06","ICBP"
11075,11400,10800,11375,4344400,"2025-02-07","ICBP"
11450,11850,11200,11275,6793800,"2025-02-10","ICBP"
11225,11375,11000,11225,4041900,"2025-02-11","ICBP"
11200,11225,11025,11150,2337100,"2025-02-12","ICBP"
11150,11400,11000,11225,3580600,"2025-02-13","ICBP"
11225,11700,11225,11525,6318600,"2025-02-14","ICBP"
11525,11650,11450,11500,1815500,"2025-02-17","ICBP"
11500,11725,11425,11525,4037000,"2025-02-18","ICBP"
11625,11775,11525,11650,4837300,"2025-02-19","ICBP"
11675,11700,11425,11550,2565800,"2025-02-20","ICBP"
11525,11675,11325,11500,4313200,"2025-02-21","ICBP"
11475,12000,11425,11875,3749400,"2025-02-24","ICBP"
11875,11875,11325,11325,4676200,"2025-02-25","ICBP"
11325,11325,10275,10500,10117200,"2025-02-26","ICBP"
10500,10600,10225,10400,10113900,"2025-02-27","ICBP"
10275,10575,10200,10450,9319700,"2025-02-28","ICBP"
10450,10725,10350,10575,3313000,"2025-03-03","ICBP"
10575,10650,10400,10575,3491200,"2025-03-04","ICBP"
10600,10650,10400,10400,5465900,"2025-03-05","ICBP"
10325,10525,10325,10350,3741000,"2025-03-06","ICBP"
10350,10725,10275,10550,3290700,"2025-03-07","ICBP"
10550,10725,10475,10600,3750000,"2025-03-10","ICBP"
10400,10575,10325,10425,1234500,"2025-03-11","ICBP"
10500,10975,10500,10925,4504800,"2025-03-12","ICBP"
11000,11075,10775,11000,3685600,"2025-03-13","ICBP"
11025,11025,10725,10750,2173400,"2025-03-14","ICBP"
10725,11000,10675,10950,1895300,"2025-03-17","ICBP"
10950,10950,10525,10825,3133000,"2025-03-18","ICBP"
10775,10775,10450,10725,3129100,"2025-03-19","ICBP"
10725,10725,10525,10600,2096000,"2025-03-20","ICBP"
10600,10725,10475,10575,4579600,"2025-03-21","ICBP"
10500,10525,9925,10425,8524900,"2025-03-24","ICBP"
10450,10675,10375,10375,2272600,"2025-03-25","ICBP"
10450,10575,10300,10550,3818000,"2025-03-26","ICBP"
10350,10450,10100,10175,6715200,"2025-03-27","ICBP"
10000,10000,9500,9700,13575500,"2025-04-08","ICBP"
9700,10075,9450,9575,6675700,"2025-04-09","ICBP"
9825,10100,9775,10000,6369200,"2025-04-10","ICBP"
9650,9950,9550,9925,5910000,"2025-04-11","ICBP"
9925,10350,9925,10325,3364000,"2025-04-14","ICBP"
10325,10475,10050,10475,5346100,"2025-04-15","ICBP"
10475,10475,10200,10250,3047800,"2025-04-16","ICBP"
10250,10750,10100,10600,7789900,"2025-04-17","ICBP"
10600,10600,10400,10550,1425200,"2025-04-21","ICBP"
10550,10550,10450,10475,1806100,"2025-04-22","ICBP"
10475,10750,10400,10700,7661100,"2025-04-23","ICBP"
10700,11000,10700,11000,4147600,"2025-04-24","ICBP"
11100,11150,10900,11000,4395500,"2025-04-25","ICBP"
11025,11075,10850,11000,1094100,"2025-04-28","ICBP"
11000,11275,10900,11250,2295500,"2025-04-29","ICBP"
11250,11350,11050,11350,2335600,"2025-04-30","ICBP"
11350,11350,10550,11000,10223300,"2025-05-02","ICBP"
11050,11325,11050,11200,3839600,"2025-05-05","ICBP"
11250,11600,11250,11275,4443700,"2025-05-06","ICBP"
11350,11400,11075,11075,4410500,"2025-05-07","ICBP"
11200,11400,11100,11400,3008000,"2025-05-08","ICBP"
11400,11400,11125,11200,2031000,"2025-05-09","ICBP"
11425,11425,11050,11175,5245800,"2025-05-14","ICBP"
11175,11475,11050,11050,3943900,"2025-05-15","ICBP"
11200,11200,10900,11075,7428000,"2025-05-16","ICBP"
11100,11100,10925,10950,5847100,"2025-05-19","ICBP"
11050,11075,10750,10750,6391600,"2025-05-20","ICBP"
10825,10925,10700,10825,4312500,"2025-05-21","ICBP"
10825,11000,10725,10800,3175000,"2025-05-22","ICBP"
10850,10900,10800,10825,1811100,"2025-05-23","ICBP"
10825,11050,10825,11025,4661200,"2025-05-26","ICBP"
11075,11225,10950,11125,4928700,"2025-05-27","ICBP"
11200,11225,10900,10900,7578200,"2025-05-28","ICBP"
10825,10900,10550,10800,10667100,"2025-06-02","ICBP"
10800,10850,10600,10625,2685000,"2025-06-03","ICBP"
10825,10825,10600,10825,3186300,"2025-06-04","ICBP"
10800,10800,10600,10700,1482700,"2025-06-05","ICBP"
10700,10750,10500,10650,4733600,"2025-06-10","ICBP"
10700,10750,10550,10700,5451900,"2025-06-11","ICBP"
10700,10825,10600,10675,4172700,"2025-06-12","ICBP"
10675,10725,10550,10600,4299100,"2025-06-13","ICBP"
10600,10750,10550,10575,3557500,"2025-06-16","ICBP"
10575,10725,10575,10625,2443900,"2025-06-17","ICBP"
10600,10675,10550,10650,2999200,"2025-06-18","ICBP"
10675,10675,10400,10450,4446100,"2025-06-19","ICBP"
10450,10650,10200,10425,14686100,"2025-06-20","ICBP"
10300,10300,9950,9950,8896600,"2025-06-23","ICBP"
10200,10375,10175,10225,3624700,"2025-06-24","ICBP"
10450,10450,10175,10225,2262900,"2025-06-25","ICBP"
10100,10300,9950,10150,10959700,"2025-06-26","ICBP"
10350,10550,10200,10500,12168800,"2025-06-30","ICBP"
10500,10625,10400,10625,4235400,"2025-07-01","ICBP"
10425,10625,10350,10500,3473000,"2025-07-02","ICBP"
10600,10850,10550,10750,3199900,"2025-07-03","ICBP"
10750,10800,10550,10650,1376400,"2025-07-04","ICBP"
10725,10725,10275,10500,5720900,"2025-07-07","ICBP"
10450,10550,10325,10500,7659400,"2025-07-08","ICBP"
10525,10550,10075,10525,6547300,"2025-07-09","ICBP"
10500,10500,10350,10450,3168500,"2025-07-10","ICBP"
10475,10500,10300,10325,2731600,"2025-07-11","ICBP"
10325,10425,10200,10400,4153500,"2025-07-14","ICBP"
10400,10425,10150,10400,12047900,"2025-07-15","ICBP"
10400,10425,10275,10350,2396100,"2025-07-16","ICBP"
10350,10400,10150,10350,13247400,"2025-07-17","ICBP"
10350,10525,10300,10400,12730500,"2025-07-18","ICBP"
10425,10500,10250,10500,11341700,"2025-07-21","ICBP"
10525,10525,10350,10350,2916000,"2025-07-22","ICBP"
10475,10475,10300,10450,3234000,"2025-07-23","ICBP"
10450,10475,10350,10350,2976000,"2025-07-24","ICBP"
10350,10550,10275,10550,6635900,"2025-07-25","ICBP"
10550,10575,10225,10225,5895900,"2025-07-28","ICBP"
10225,10250,9950,10000,23316400,"2025-07-29","ICBP"
10050,10100,9800,9925,11795400,"2025-07-30","ICBP"
9925,9975,9800,9800,4990600,"2025-07-31","ICBP"
9900,9950,9800,9900,9390400,"2025-08-01","ICBP"
9900,9925,9525,9550,12748700,"2025-08-04","ICBP"
9600,9625,9475,9575,8541600,"2025-08-05","ICBP"
9575,9625,9500,9550,5467100,"2025-08-06","ICBP"
9550,9575,9500,9500,6473400,"2025-08-07","ICBP"
9450,9450,9350,9350,7653700,"2025-08-08","ICBP"
9350,9600,9350,9550,7665100,"2025-08-11","ICBP"
9600,9700,9500,9550,6203500,"2025-08-12","ICBP"
9600,9650,9375,9475,9967500,"2025-08-13","ICBP"
9450,9825,9425,9725,25589500,"2025-08-14","ICBP"
9750,9950,9550,9900,18332000,"2025-08-15","ICBP"
NA,NA,NA,NA,NA,"2025-08-18","ICBP"
9900,9925,9625,9775,6045500,"2025-08-19","ICBP"
9775,9825,9600,9650,5730000,"2025-08-20","ICBP"
9600,9700,9550,9550,3901000,"2025-08-21","ICBP"
9600,9675,9550,9575,3331700,"2025-08-22","ICBP"
9575,9625,9500,9500,5199200,"2025-08-25","ICBP"
9500,9575,9375,9375,9031900,"2025-08-26","ICBP"
9375,9425,9325,9325,3413900,"2025-08-27","ICBP"
9325,9450,9275,9300,4029300,"2025-08-28","ICBP"
9250,9275,8975,8975,12958600,"2025-08-29","ICBP"
8800,9275,8650,9200,5969700,"2025-09-01","ICBP"
9225,9325,9200,9200,3319500,"2025-09-02","ICBP"
9225,9300,9200,9300,2439300,"2025-09-03","ICBP"
9300,9300,9200,9250,2740200,"2025-09-04","ICBP"
9300,9475,9275,9375,8124700,"2025-09-08","ICBP"
9325,9325,9100,9225,4218400,"2025-09-09","ICBP"
9225,9225,9150,9225,2211300,"2025-09-10","ICBP"
9225,9400,9200,9300,4876500,"2025-09-11","ICBP"
9300,9400,9175,9250,4228300,"2025-09-12","ICBP"
9250,9325,9150,9225,3520100,"2025-09-15","ICBP"
9250,9325,9200,9300,2267100,"2025-09-16","ICBP"
9275,9500,9250,9500,3034300,"2025-09-17","ICBP"
9500,9525,9425,9425,2855900,"2025-09-18","ICBP"
9425,9700,9425,9700,6110200,"2025-09-19","ICBP"
9700,9825,9500,9625,4473300,"2025-09-22","ICBP"
9700,9700,9600,9700,1955400,"2025-09-23","ICBP"
9700,9725,9550,9550,5779000,"2025-09-24","ICBP"
9625,9800,9600,9800,6445600,"2025-09-25","ICBP"
9800,10050,9675,10000,8532100,"2025-09-26","ICBP"
10025,10050,9650,9650,6132900,"2025-09-29","ICBP"
9650,9750,9475,9475,6069800,"2025-09-30","ICBP"
9550,9625,9300,9325,3535600,"2025-10-01","ICBP"
9425,9625,9400,9500,2820900,"2025-10-02","ICBP"
9525,9575,9400,9550,2598800,"2025-10-03","ICBP"
9550,9550,9400,9500,2234600,"2025-10-06","ICBP"
9475,9475,9200,9200,4053100,"2025-10-07","ICBP"
9200,9375,9150,9200,3003600,"2025-10-08","ICBP"
9200,9325,9075,9100,7056400,"2025-10-09","ICBP"
9150,9175,8850,8850,11183000,"2025-10-10","ICBP"
8850,8925,8800,8800,4920500,"2025-10-13","ICBP"
8900,8900,8475,8475,10863600,"2025-10-14","ICBP"
8500,8750,8425,8675,9029700,"2025-10-15","ICBP"
8700,9300,8650,9250,10168600,"2025-10-16","ICBP"
9300,9400,9025,9400,8398300,"2025-10-17","ICBP"
9425,9550,9275,9375,7951500,"2025-10-20","ICBP"
9500,9500,9225,9275,3346700,"2025-10-21","ICBP"
9300,9325,8900,8900,7695400,"2025-10-22","ICBP"
8900,8950,8725,8825,14457700,"2025-10-23","ICBP"
8850,8950,8800,8800,7447900,"2025-10-24","ICBP"
8800,8975,8750,8850,8921900,"2025-10-27","ICBP"
8875,8925,8700,8775,12338900,"2025-10-28","ICBP"
8800,8825,8650,8700,16526500,"2025-10-29","ICBP"
8700,8875,8700,8800,13885200,"2025-10-30","ICBP"
8800,8850,8700,8700,9693500,"2025-10-31","ICBP"
8700,8700,8500,8500,14837200,"2025-11-03","ICBP"
8500,8600,8475,8475,14071000,"2025-11-04","ICBP"
8500,8700,8475,8700,7693000,"2025-11-05","ICBP"
8650,8675,8550,8575,15202700,"2025-11-06","ICBP"
8550,8650,8550,8600,5446000,"2025-11-07","ICBP"
8700,8725,8600,8650,6371300,"2025-11-10","ICBP"
8725,8725,8525,8550,9738300,"2025-11-11","ICBP"
8550,8675,8525,8525,7459700,"2025-11-12","ICBP"
8525,8600,8475,8475,9366500,"2025-11-13","ICBP"
8500,8550,8425,8425,9077300,"2025-11-14","ICBP"
8500,8700,8325,8375,21504300,"2025-11-17","ICBP"
8375,8475,8325,8325,14213100,"2025-11-18","ICBP"
8325,8525,8325,8400,20237100,"2025-11-19","ICBP"
8500,8525,8325,8325,15336300,"2025-11-20","ICBP"
8350,8400,8325,8350,9262700,"2025-11-21","ICBP"
8350,8450,8200,8350,176275900,"2025-11-24","ICBP"
8450,8600,8450,8575,36155100,"2025-11-25","ICBP"
8625,8650,8525,8600,19741000,"2025-11-26","ICBP"
8600,8625,8500,8550,17082500,"2025-11-27","ICBP"
8575,8600,8425,8450,8785500,"2025-11-28","ICBP"
8425,8475,8400,8400,5346900,"2025-12-01","ICBP"
8400,8425,8050,8100,43427600,"2025-12-02","ICBP"
8100,8200,8100,8125,10525100,"2025-12-03","ICBP"
8225,8250,8100,8200,13673600,"2025-12-04","ICBP"
8200,8200,8050,8050,16859700,"2025-12-05","ICBP"
8100,8200,8075,8075,11661200,"2025-12-08","ICBP"
8100,8125,8000,8000,16634200,"2025-12-09","ICBP"
8000,8075,8000,8025,8871000,"2025-12-10","ICBP"
8050,8150,7950,8025,10206100,"2025-12-11","ICBP"
8100,8100,7975,8075,8185400,"2025-12-12","ICBP"