"Open","High","Low","Close","Volume","Date","Emiten"
330,330,330,330,4900,"2019-07-04","ITIC"
412,412,412,412,13500,"2019-07-05","ITIC"
515,515,486,500,16490900,"2019-07-08","ITIC"
488,490,456,472,4857200,"2019-07-09","ITIC"
470,492,464,492,2400700,"2019-07-10","ITIC"
492,605,490,550,7775800,"2019-07-11","ITIC"
545,575,510,555,1554500,"2019-07-12","ITIC"
555,580,555,570,1572700,"2019-07-15","ITIC"
570,575,510,565,800500,"2019-07-16","ITIC"
555,600,545,580,2740000,"2019-07-17","ITIC"
580,590,560,580,1306800,"2019-07-18","ITIC"
580,585,560,575,1392100,"2019-07-19","ITIC"
580,660,580,650,9988300,"2019-07-22","ITIC"
670,730,650,705,10054200,"2019-07-23","ITIC"
710,760,625,680,8932300,"2019-07-24","ITIC"
680,685,645,660,2060800,"2019-07-25","ITIC"
655,670,625,645,3357900,"2019-07-26","ITIC"
645,700,625,650,3766700,"2019-07-29","ITIC"
650,690,630,645,3004200,"2019-07-30","ITIC"
645,660,630,640,2223600,"2019-07-31","ITIC"
640,670,630,635,2077400,"2019-08-01","ITIC"
645,650,605,625,1691100,"2019-08-02","ITIC"
625,625,605,625,2478000,"2019-08-05","ITIC"
625,625,605,615,1860700,"2019-08-06","ITIC"
620,640,615,615,1633400,"2019-08-07","ITIC"
615,635,610,630,1651000,"2019-08-08","ITIC"
635,645,625,630,1518400,"2019-08-09","ITIC"
630,640,625,625,1747000,"2019-08-12","ITIC"
625,665,615,615,2527200,"2019-08-13","ITIC"
615,645,615,645,2269000,"2019-08-14","ITIC"
645,745,635,740,6065500,"2019-08-15","ITIC"
750,875,740,800,6244100,"2019-08-16","ITIC"
805,920,780,875,4852500,"2019-08-19","ITIC"
875,900,780,780,4734400,"2019-08-20","ITIC"
780,795,700,750,5485400,"2019-08-21","ITIC"
750,780,700,700,3949300,"2019-08-22","ITIC"
695,835,695,750,7017200,"2019-08-23","ITIC"
750,765,715,745,5212100,"2019-08-26","ITIC"
750,760,715,715,4404200,"2019-08-27","ITIC"
715,765,715,750,5462700,"2019-08-28","ITIC"
750,765,715,720,5285900,"2019-08-29","ITIC"
725,735,715,725,5002900,"2019-08-30","ITIC"
725,725,655,685,5584700,"2019-09-02","ITIC"
685,685,615,635,7578000,"2019-09-03","ITIC"
635,735,635,715,6991600,"2019-09-04","ITIC"
715,730,715,715,5846800,"2019-09-05","ITIC"
720,730,710,710,5445400,"2019-09-06","ITIC"
715,785,715,715,6176400,"2019-09-09","ITIC"
720,750,710,745,5246700,"2019-09-10","ITIC"
745,750,715,745,5111300,"2019-09-11","ITIC"
745,760,725,760,6106200,"2019-09-12","ITIC"
760,800,740,800,7156800,"2019-09-13","ITIC"
800,1000,795,1000,13060600,"2019-09-16","ITIC"
1055,1250,1020,1250,20441800,"2019-09-17","ITIC"
1250,1435,1055,1245,21155700,"2019-09-18","ITIC"
1255,1275,1060,1140,17377000,"2019-09-19","ITIC"
1140,1140,1050,1100,11106300,"2019-09-20","ITIC"
1105,1245,1080,1110,15868300,"2019-09-23","ITIC"
1110,1145,1080,1090,10231000,"2019-09-24","ITIC"
1110,1115,1055,1100,10139700,"2019-09-25","ITIC"
1100,1155,1080,1145,10090500,"2019-09-26","ITIC"
1150,1200,1135,1175,11189400,"2019-09-27","ITIC"
1175,1420,1175,1350,20943400,"2019-09-30","ITIC"
1350,1400,1205,1280,13365400,"2019-10-01","ITIC"
1260,1355,1225,1340,11357300,"2019-10-02","ITIC"
1340,1390,1275,1345,12401700,"2019-10-03","ITIC"
1350,1515,1335,1450,16955100,"2019-10-04","ITIC"
1460,1470,1330,1450,14041300,"2019-10-07","ITIC"
1440,1455,1375,1410,12135400,"2019-10-08","ITIC"
1405,1410,1310,1395,13790200,"2019-10-09","ITIC"
1395,1395,1325,1375,12394400,"2019-10-10","ITIC"
1370,1400,1325,1385,12965000,"2019-10-11","ITIC"
1385,1390,1320,1335,15090300,"2019-10-14","ITIC"
1335,1350,1310,1335,14508600,"2019-10-15","ITIC"
1335,1380,1295,1360,14944200,"2019-10-16","ITIC"
1360,1380,1325,1380,14263200,"2019-10-17","ITIC"
1380,1395,1350,1390,15187300,"2019-10-18","ITIC"
1395,1490,1365,1475,17749600,"2019-10-21","ITIC"
1480,1495,1380,1425,16469300,"2019-10-22","ITIC"
1420,1425,1350,1400,14068200,"2019-10-23","ITIC"
1400,1405,1330,1340,13958500,"2019-10-24","ITIC"
1340,1350,1305,1345,13352200,"2019-10-25","ITIC"
1345,1345,1300,1320,13117800,"2019-10-28","ITIC"
1320,1330,1300,1325,12719300,"2019-10-29","ITIC"
1325,1330,1305,1330,13296700,"2019-10-30","ITIC"
1330,1400,1305,1340,15580000,"2019-10-31","ITIC"
1340,1350,1295,1335,14738200,"2019-11-01","ITIC"
1335,1340,1280,1340,15199000,"2019-11-04","ITIC"
1335,1335,1290,1290,13186700,"2019-11-05","ITIC"
1295,1295,1210,1250,15989900,"2019-11-06","ITIC"
1250,1280,1190,1275,13689700,"2019-11-07","ITIC"
1275,1275,1205,1265,13568600,"2019-11-08","ITIC"
1265,1265,1195,1195,12976200,"2019-11-11","ITIC"
1195,1235,1140,1230,18455100,"2019-11-12","ITIC"
1230,1245,1165,1165,13908200,"2019-11-13","ITIC"
1165,1175,1065,1145,14993700,"2019-11-14","ITIC"
1145,1155,1065,1075,14095800,"2019-11-15","ITIC"
1070,1130,1030,1110,13636000,"2019-11-18","ITIC"
1105,1130,1035,1050,14155100,"2019-11-19","ITIC"
1050,1270,1040,1270,15900100,"2019-11-20","ITIC"
1270,1455,1230,1450,18254600,"2019-11-21","ITIC"
1410,1650,1335,1650,19518300,"2019-11-22","ITIC"
1650,2060,1635,2060,16191300,"2019-11-25","ITIC"
2100,2210,1900,2100,20543200,"2019-11-26","ITIC"
2100,2490,1905,2200,22952900,"2019-11-27","ITIC"
2200,2510,1925,2050,23497400,"2019-11-28","ITIC"
2050,2140,1870,1955,25934100,"2019-11-29","ITIC"
1950,2060,1880,1880,16330800,"2019-12-02","ITIC"
1880,1975,1780,1905,15372900,"2019-12-03","ITIC"
1905,1975,1805,1845,15044600,"2019-12-04","ITIC"
1845,1860,1550,1690,16894000,"2019-12-05","ITIC"
1690,1840,1580,1820,18776700,"2019-12-06","ITIC"
1820,1870,1710,1860,16332600,"2019-12-09","ITIC"
1860,1870,1740,1800,15948800,"2019-12-10","ITIC"
1805,1875,1725,1835,18982600,"2019-12-11","ITIC"
1835,1835,1745,1750,20113300,"2019-12-12","ITIC"
1750,1750,1625,1625,19304700,"2019-12-13","ITIC"
1620,1790,1505,1700,20563300,"2019-12-16","ITIC"
1700,1720,1620,1715,18267700,"2019-12-17","ITIC"
1715,1725,1640,1695,17410100,"2019-12-18","ITIC"
1695,1695,1630,1650,17618700,"2019-12-19","ITIC"
1650,1650,1575,1615,16852900,"2019-12-20","ITIC"
1615,1850,1565,1790,18238700,"2019-12-23","ITIC"
1790,1955,1775,1940,18759300,"2019-12-26","ITIC"
1945,2080,1945,2080,19794300,"2019-12-27","ITIC"
2080,2600,2080,2600,19320100,"2019-12-30","ITIC"
2680,2730,2300,2630,16198100,"2020-01-02","ITIC"
2640,2650,2470,2540,18224100,"2020-01-03","ITIC"
2540,2590,2310,2590,19110900,"2020-01-06","ITIC"
2550,2600,2490,2530,17352100,"2020-01-07","ITIC"
2530,2610,2400,2610,19015600,"2020-01-08","ITIC"
2610,2610,2510,2580,14701100,"2020-01-09","ITIC"
2550,2600,2510,2590,14723900,"2020-01-10","ITIC"
2550,2590,2500,2500,14146400,"2020-01-13","ITIC"
2500,2600,2490,2600,14750400,"2020-01-14","ITIC"
2600,2620,2520,2620,14452700,"2020-01-15","ITIC"
2620,2640,2540,2640,15350700,"2020-01-16","ITIC"
2620,2650,2600,2650,14872700,"2020-01-17","ITIC"
2640,2650,2540,2610,15500200,"2020-01-20","ITIC"
2580,2600,2530,2530,15174700,"2020-01-21","ITIC"
2530,2590,2420,2590,17922600,"2020-01-22","ITIC"
2580,2650,2510,2640,17306500,"2020-01-23","ITIC"
2630,2640,2550,2590,15236500,"2020-01-24","ITIC"
2580,2650,2530,2650,14880100,"2020-01-27","ITIC"
2640,2640,2470,2470,16409600,"2020-01-28","ITIC"
2460,2500,2000,2250,18985500,"2020-01-29","ITIC"
2250,2270,1950,2090,19695100,"2020-01-30","ITIC"
2050,2200,1910,2200,15090700,"2020-01-31","ITIC"
2180,2320,2030,2300,14366700,"2020-02-03","ITIC"
2300,2370,2280,2320,12104400,"2020-02-04","ITIC"
2310,2410,2240,2300,12617900,"2020-02-05","ITIC"
2300,2410,2300,2380,11793500,"2020-02-06","ITIC"
2380,2420,2270,2350,11805400,"2020-02-07","ITIC"
2350,2470,2340,2470,11981900,"2020-02-10","ITIC"
2470,2690,2470,2680,11684600,"2020-02-11","ITIC"
2680,2750,2600,2750,10633200,"2020-02-12","ITIC"
2760,2760,2620,2670,9506700,"2020-02-13","ITIC"
2680,2750,2660,2750,10450900,"2020-02-14","ITIC"
2750,2750,2300,2300,11901700,"2020-02-17","ITIC"
2310,2380,2070,2200,10303100,"2020-02-18","ITIC"
2200,2200,2010,2080,8188700,"2020-02-19","ITIC"
2080,2090,2000,2050,7428000,"2020-02-20","ITIC"
2050,2110,1985,2110,7498300,"2020-02-21","ITIC"
2110,2170,1930,1980,11784600,"2020-02-24","ITIC"
1980,1980,1700,1910,8222200,"2020-02-25","ITIC"
1910,1910,1600,1605,13324200,"2020-02-26","ITIC"
1600,1785,1405,1760,12604100,"2020-02-27","ITIC"
1760,1815,1460,1790,14090900,"2020-02-28","ITIC"
1790,1800,1490,1780,14540600,"2020-03-02","ITIC"
1760,1950,1635,1950,11703700,"2020-03-03","ITIC"
1950,1950,1805,1870,11276700,"2020-03-04","ITIC"
1870,1915,1795,1800,10668000,"2020-03-05","ITIC"
1800,1820,1730,1750,9020600,"2020-03-06","ITIC"
1750,1805,1575,1790,9127400,"2020-03-09","ITIC"
1790,1915,1735,1890,10123400,"2020-03-10","ITIC"
1900,1960,1850,1960,9154500,"2020-03-11","ITIC"
1960,1985,1850,1915,9223300,"2020-03-12","ITIC"
1900,2040,1785,2000,9298600,"2020-03-13","ITIC"
2000,2000,2000,2000,0,"2020-03-16","ITIC"
2020,2030,1890,1970,9840600,"2020-03-17","ITIC"
1965,2460,1850,2460,7710600,"2020-03-18","ITIC"
2440,3070,2320,3070,7977200,"2020-03-19","ITIC"
3080,3830,2930,3830,8814600,"2020-03-20","ITIC"
3830,4550,3570,3950,9239400,"2020-03-23","ITIC"
3900,4200,3870,4070,3779800,"2020-03-24","ITIC"
4070,4250,3990,4080,4319100,"2020-03-26","ITIC"
4080,4280,3800,3800,4074200,"2020-03-27","ITIC"
3800,4090,3550,3780,3067000,"2020-03-30","ITIC"
3780,4050,3570,3650,3541600,"2020-03-31","ITIC"
3650,3720,3400,3480,3383500,"2020-04-01","ITIC"
3500,3500,3240,3260,2822700,"2020-04-02","ITIC"
3190,3360,3040,3100,3183600,"2020-04-03","ITIC"
3150,3800,3100,3800,2087300,"2020-04-06","ITIC"
3820,4300,3800,4300,2261200,"2020-04-07","ITIC"
4350,4540,4000,4000,1150000,"2020-04-08","ITIC"
3900,4100,3720,4050,1685100,"2020-04-09","ITIC"
4000,4200,3910,4000,1559300,"2020-04-13","ITIC"
4050,4100,3900,4100,1767000,"2020-04-14","ITIC"
4170,4170,3930,4000,1458400,"2020-04-15","ITIC"
3950,4170,3870,3960,2324100,"2020-04-16","ITIC"
4050,4050,3900,3960,1346500,"2020-04-17","ITIC"
3970,3990,3870,3890,1231500,"2020-04-20","ITIC"
3960,3960,3620,3630,1510600,"2020-04-21","ITIC"
3780,3780,3380,3390,1488500,"2020-04-22","ITIC"
3450,3600,3170,3470,1393900,"2020-04-23","ITIC"
3670,3670,3260,3280,1348500,"2020-04-24","ITIC"
3300,3300,3060,3110,3223200,"2020-04-27","ITIC"
3080,3150,2900,3090,3345500,"2020-04-28","ITIC"
3130,3130,2890,2900,3521000,"2020-04-29","ITIC"
2910,2910,2720,2750,3743300,"2020-04-30","ITIC"
2700,2920,2600,2700,3714600,"2020-05-04","ITIC"
2730,2730,2520,2630,3451100,"2020-05-05","ITIC"
2630,2630,2450,2450,2940400,"2020-05-06","ITIC"
2450,2460,2280,2280,3388400,"2020-05-08","ITIC"
2250,2510,2200,2380,4332300,"2020-05-11","ITIC"
2400,2570,2230,2430,5174600,"2020-05-12","ITIC"
2500,2590,2280,2310,3817600,"2020-05-13","ITIC"
2300,2310,2150,2150,3301300,"2020-05-14","ITIC"
2140,2140,2000,2000,1071000,"2020-05-15","ITIC"
2000,2000,1860,1860,438300,"2020-05-18","ITIC"
1860,2270,1730,1910,1865600,"2020-05-19","ITIC"
1940,2160,1800,1810,2045400,"2020-05-20","ITIC"
1820,1980,1810,1925,983100,"2020-05-26","ITIC"
1935,1970,1920,1935,452600,"2020-05-27","ITIC"
1940,1970,1895,1905,303000,"2020-05-28","ITIC"
1910,1920,1820,1830,411700,"2020-05-29","ITIC"
1845,1905,1835,1905,319200,"2020-06-02","ITIC"
1910,1925,1855,1855,639100,"2020-06-03","ITIC"
1895,1900,1845,1865,548900,"2020-06-04","ITIC"
1880,1885,1830,1875,422900,"2020-06-05","ITIC"
1895,1925,1875,1890,1034000,"2020-06-08","ITIC"
1935,1935,1865,1895,524800,"2020-06-09","ITIC"
1900,1915,1765,1765,898500,"2020-06-10","ITIC"
1810,1810,1645,1725,699600,"2020-06-11","ITIC"
1725,1770,1610,1750,401100,"2020-06-12","ITIC"
1710,1785,1695,1755,343500,"2020-06-15","ITIC"
1790,1805,1715,1760,591700,"2020-06-16","ITIC"
1795,1795,1730,1775,267800,"2020-06-17","ITIC"
1800,1800,1735,1755,673400,"2020-06-18","ITIC"
1770,1770,1725,1735,191400,"2020-06-19","ITIC"
1735,1750,1700,1700,186300,"2020-06-22","ITIC"
1745,1745,1600,1675,139200,"2020-06-23","ITIC"
1675,1720,1635,1660,403400,"2020-06-24","ITIC"
1690,1690,1610,1615,220600,"2020-06-25","ITIC"
1660,1660,1595,1600,236300,"2020-06-26","ITIC"
1600,1600,1505,1540,465900,"2020-06-29","ITIC"
1590,1590,1435,1440,637000,"2020-06-30","ITIC"
1500,1500,1340,1340,527300,"2020-07-01","ITIC"
1380,1380,1250,1250,320500,"2020-07-02","ITIC"
1250,1250,1165,1165,1042000,"2020-07-03","ITIC"
1185,1440,1105,1280,3001700,"2020-07-06","ITIC"
1345,1425,1225,1235,1877100,"2020-07-07","ITIC"
1235,1265,1150,1150,1623300,"2020-07-08","ITIC"
1150,1150,1070,1070,1716300,"2020-07-09","ITIC"
1070,1240,1000,1100,3082900,"2020-07-10","ITIC"
1130,1210,1090,1125,1802500,"2020-07-13","ITIC"
1125,1150,1080,1090,378700,"2020-07-14","ITIC"
1100,1125,1045,1060,525800,"2020-07-15","ITIC"
1075,1080,990,990,6253000,"2020-07-16","ITIC"
1000,1000,925,925,2956600,"2020-07-17","ITIC"
925,925,865,865,624800,"2020-07-20","ITIC"
865,865,805,805,912700,"2020-07-21","ITIC"
800,805,750,750,448000,"2020-07-22","ITIC"
700,700,700,700,432200,"2020-07-23","ITIC"
685,685,655,655,384300,"2020-07-24","ITIC"
610,815,610,815,5999500,"2020-07-27","ITIC"
880,1015,880,970,13075100,"2020-07-28","ITIC"
1000,1040,905,905,4211600,"2020-07-29","ITIC"
860,860,845,845,411800,"2020-07-30","ITIC"
790,790,790,790,113100,"2020-08-03","ITIC"
740,750,735,735,349900,"2020-08-04","ITIC"
760,905,730,830,2892200,"2020-08-05","ITIC"
845,880,810,815,1810000,"2020-08-06","ITIC"
815,820,765,795,745800,"2020-08-07","ITIC"
795,795,765,770,757900,"2020-08-10","ITIC"
795,835,750,795,1775300,"2020-08-11","ITIC"
805,905,785,875,4664800,"2020-08-12","ITIC"
925,940,820,845,3832700,"2020-08-13","ITIC"
845,860,830,830,609600,"2020-08-14","ITIC"
830,875,825,840,688600,"2020-08-18","ITIC"
860,860,810,820,503300,"2020-08-19","ITIC"
820,825,770,780,995700,"2020-08-24","ITIC"
825,825,790,800,220100,"2020-08-25","ITIC"
845,845,795,795,338900,"2020-08-26","ITIC"
795,830,790,790,409700,"2020-08-27","ITIC"
790,810,780,790,332300,"2020-08-28","ITIC"
795,805,760,760,320300,"2020-08-31","ITIC"
790,805,760,770,211300,"2020-09-01","ITIC"
770,790,770,780,199000,"2020-09-02","ITIC"
780,785,765,765,167100,"2020-09-03","ITIC"
765,765,735,745,353400,"2020-09-04","ITIC"
745,830,730,770,1175400,"2020-09-07","ITIC"
805,845,750,765,1711300,"2020-09-08","ITIC"
765,795,750,750,276700,"2020-09-09","ITIC"
750,750,700,700,392900,"2020-09-10","ITIC"
660,690,655,685,730400,"2020-09-11","ITIC"
685,740,685,715,239200,"2020-09-14","ITIC"
725,725,700,705,144400,"2020-09-15","ITIC"
700,705,675,695,157900,"2020-09-16","ITIC"
705,705,670,675,156700,"2020-09-17","ITIC"
650,710,650,690,367300,"2020-09-18","ITIC"
685,685,665,670,192100,"2020-09-21","ITIC"
665,665,625,625,559400,"2020-09-22","ITIC"
625,680,600,630,1252500,"2020-09-23","ITIC"
630,650,610,635,275300,"2020-09-24","ITIC"
635,640,625,625,226500,"2020-09-25","ITIC"
625,645,615,630,235900,"2020-09-28","ITIC"
650,650,620,630,240100,"2020-09-29","ITIC"
620,630,615,615,200100,"2020-09-30","ITIC"
620,645,615,645,532200,"2020-10-01","ITIC"
640,650,605,630,412800,"2020-10-02","ITIC"
630,715,630,665,723000,"2020-10-05","ITIC"
685,700,660,665,290400,"2020-10-06","ITIC"
665,695,650,685,339100,"2020-10-07","ITIC"
685,695,670,680,258300,"2020-10-08","ITIC"
680,690,670,690,140900,"2020-10-09","ITIC"
690,785,690,735,1383100,"2020-10-12","ITIC"
740,740,695,715,379000,"2020-10-13","ITIC"
715,730,705,715,156400,"2020-10-14","ITIC"
715,725,700,700,163500,"2020-10-15","ITIC"
720,755,685,705,916500,"2020-10-16","ITIC"
705,725,700,715,142100,"2020-10-19","ITIC"
715,720,700,700,166300,"2020-10-20","ITIC"
710,760,710,715,1333600,"2020-10-21","ITIC"
745,890,740,890,17655500,"2020-10-22","ITIC"
900,980,830,830,10790400,"2020-10-23","ITIC"
800,840,775,775,1942000,"2020-10-26","ITIC"
775,930,760,840,10369700,"2020-10-27","ITIC"
845,870,795,800,2238100,"2020-11-02","ITIC"
800,865,800,805,1603600,"2020-11-03","ITIC"
810,840,785,790,1339000,"2020-11-04","ITIC"
790,850,790,820,1915100,"2020-11-05","ITIC"
825,850,815,820,1059300,"2020-11-06","ITIC"
820,835,805,805,727400,"2020-11-09","ITIC"
805,830,805,810,1494000,"2020-11-10","ITIC"
830,835,810,815,718700,"2020-11-11","ITIC"
815,820,805,810,603100,"2020-11-12","ITIC"
810,820,805,815,229700,"2020-11-13","ITIC"
815,820,805,810,424900,"2020-11-16","ITIC"
835,835,815,815,590700,"2020-11-17","ITIC"
815,825,805,815,401800,"2020-11-18","ITIC"
830,860,815,845,2714500,"2020-11-19","ITIC"
850,885,830,830,1474700,"2020-11-20","ITIC"
830,845,825,830,657400,"2020-11-23","ITIC"
830,855,815,830,1446300,"2020-11-24","ITIC"
840,920,830,915,4646500,"2020-11-25","ITIC"
930,1010,925,970,5852100,"2020-11-26","ITIC"
980,1030,980,1020,9407900,"2020-11-27","ITIC"
1020,1110,950,1000,6210100,"2020-11-30","ITIC"
1000,1030,970,1020,2506700,"2020-12-01","ITIC"
1030,1030,990,995,4649800,"2020-12-02","ITIC"
1000,1020,975,980,2115700,"2020-12-03","ITIC"
980,990,960,965,1499400,"2020-12-04","ITIC"
965,1005,960,980,2713700,"2020-12-07","ITIC"
1000,1025,935,945,18136500,"2020-12-08","ITIC"
945,1020,880,880,29103400,"2020-12-10","ITIC"
880,920,820,820,18673200,"2020-12-11","ITIC"
800,825,765,765,38337800,"2020-12-14","ITIC"
765,800,715,715,38008000,"2020-12-15","ITIC"
720,790,690,740,31269600,"2020-12-16","ITIC"
750,780,710,725,35149900,"2020-12-17","ITIC"
725,735,715,720,6035800,"2020-12-18","ITIC"
720,725,680,685,22059000,"2020-12-21","ITIC"
690,700,665,670,7532300,"2020-12-22","ITIC"
680,690,630,660,5392800,"2020-12-23","ITIC"
660,690,660,670,4913600,"2020-12-28","ITIC"
675,715,670,680,9839200,"2020-12-29","ITIC"
685,695,635,650,10177200,"2020-12-30","ITIC"
655,660,635,645,3473000,"2021-01-04","ITIC"
645,685,640,670,5011100,"2021-01-05","ITIC"
670,680,645,650,4125000,"2021-01-06","ITIC"
650,660,640,645,2963600,"2021-01-07","ITIC"
645,650,630,640,6306900,"2021-01-08","ITIC"
645,675,640,650,9730200,"2021-01-11","ITIC"
650,660,640,645,2686100,"2021-01-12","ITIC"
650,650,635,640,3104800,"2021-01-13","ITIC"
660,660,630,630,4180100,"2021-01-14","ITIC"
630,635,610,615,5272100,"2021-01-15","ITIC"
615,670,615,670,15220600,"2021-01-18","ITIC"
680,710,650,655,27812800,"2021-01-19","ITIC"
660,685,645,660,8690100,"2021-01-20","ITIC"
660,680,655,665,4099500,"2021-01-21","ITIC"
675,675,630,645,4998100,"2021-01-22","ITIC"
625,655,600,615,6048500,"2021-01-25","ITIC"
605,630,575,580,9286900,"2021-01-26","ITIC"
580,580,540,540,6236100,"2021-01-27","ITIC"
540,540,505,505,4433900,"2021-01-28","ITIC"
505,505,470,470,3396000,"2021-01-29","ITIC"
470,525,438,525,6640200,"2021-02-01","ITIC"
530,590,515,560,5482000,"2021-02-02","ITIC"
570,585,550,555,3316000,"2021-02-03","ITIC"
565,575,530,535,2131800,"2021-02-04","ITIC"
540,560,525,550,2050500,"2021-02-05","ITIC"
550,555,540,550,1114300,"2021-02-08","ITIC"
555,555,535,545,1434700,"2021-02-09","ITIC"
540,545,530,540,673300,"2021-02-10","ITIC"
540,545,530,535,357200,"2021-02-11","ITIC"
535,610,535,610,9954800,"2021-02-15","ITIC"
625,750,615,725,66532900,"2021-02-16","ITIC"
730,735,675,675,37716500,"2021-02-17","ITIC"
665,685,630,680,20183000,"2021-02-18","ITIC"
670,680,645,645,6964800,"2021-02-19","ITIC"
645,670,615,645,8061400,"2021-02-22","ITIC"
655,655,625,640,2984100,"2021-02-23","ITIC"
640,645,625,630,2663700,"2021-02-24","ITIC"
635,690,630,665,22627800,"2021-02-25","ITIC"
645,660,620,620,9251100,"2021-02-26","ITIC"
625,635,610,620,2915800,"2021-03-01","ITIC"
620,655,605,630,8110000,"2021-03-02","ITIC"
640,645,615,615,3833500,"2021-03-03","ITIC"
605,620,575,595,9782100,"2021-03-04","ITIC"
595,605,565,580,2444300,"2021-03-05","ITIC"
580,600,575,580,1740600,"2021-03-08","ITIC"
580,595,540,570,2943300,"2021-03-09","ITIC"
570,570,545,555,2638100,"2021-03-10","ITIC"
555,585,555,575,2463700,"2021-03-12","ITIC"
580,590,575,590,1599500,"2021-03-15","ITIC"
595,620,575,580,5578100,"2021-03-16","ITIC"
580,620,575,595,7831900,"2021-03-17","ITIC"
600,600,585,590,2250200,"2021-03-18","ITIC"
590,620,575,590,7451900,"2021-03-19","ITIC"
590,600,580,580,1721400,"2021-03-22","ITIC"
590,590,560,565,2193500,"2021-03-23","ITIC"
565,570,550,555,2013000,"2021-03-24","ITIC"
555,560,535,550,3217500,"2021-03-25","ITIC"
560,565,540,560,1675600,"2021-03-26","ITIC"
595,600,565,570,3079100,"2021-03-29","ITIC"
580,580,535,545,3625500,"2021-03-30","ITIC"
545,555,510,515,6021700,"2021-03-31","ITIC"
525,530,505,515,1927400,"2021-04-01","ITIC"
515,530,500,500,1390700,"2021-04-05","ITIC"
500,515,486,515,1133900,"2021-04-06","ITIC"
515,525,505,525,1890100,"2021-04-07","ITIC"
525,540,515,515,2102600,"2021-04-08","ITIC"
550,550,515,515,1031000,"2021-04-09","ITIC"
515,525,500,505,1180800,"2021-04-12","ITIC"
510,515,500,510,1058800,"2021-04-13","ITIC"
510,520,500,505,987200,"2021-04-14","ITIC"
505,515,494,515,1715100,"2021-04-15","ITIC"
515,520,505,510,1115700,"2021-04-16","ITIC"
515,525,505,510,530300,"2021-04-19","ITIC"
515,530,500,525,3155100,"2021-04-20","ITIC"
525,530,510,510,1330500,"2021-04-21","ITIC"
510,525,500,510,1246800,"2021-04-22","ITIC"
510,510,500,505,678400,"2021-04-23","ITIC"
505,510,498,500,992100,"2021-04-26","ITIC"
500,505,488,500,1138300,"2021-04-27","ITIC"
505,505,494,498,1127100,"2021-04-28","ITIC"
500,500,496,500,510400,"2021-04-29","ITIC"
500,500,496,498,595300,"2021-04-30","ITIC"
498,498,492,494,1041700,"2021-05-03","ITIC"
496,498,492,498,847800,"2021-05-04","ITIC"
498,500,496,498,556300,"2021-05-05","ITIC"
490,498,488,490,1158300,"2021-05-06","ITIC"
496,498,492,494,550300,"2021-05-07","ITIC"
494,500,490,496,1197600,"2021-05-10","ITIC"
496,498,488,498,1848300,"2021-05-11","ITIC"
498,500,490,496,1417900,"2021-05-17","ITIC"
496,498,492,498,620800,"2021-05-18","ITIC"
496,498,492,492,1049300,"2021-05-19","ITIC"
494,500,490,500,920800,"2021-05-20","ITIC"
500,510,494,510,1256700,"2021-05-21","ITIC"
515,520,492,494,2400600,"2021-05-24","ITIC"
496,505,494,498,559500,"2021-05-25","ITIC"
498,505,496,496,841500,"2021-05-27","ITIC"
496,498,492,496,734400,"2021-05-28","ITIC"
496,500,496,500,455300,"2021-05-31","ITIC"
500,510,498,498,622000,"2021-06-02","ITIC"
500,500,496,500,394900,"2021-06-03","ITIC"
500,500,494,498,574300,"2021-06-04","ITIC"
498,500,492,498,573000,"2021-06-07","ITIC"
496,500,490,500,893000,"2021-06-08","ITIC"
500,500,492,498,933100,"2021-06-09","ITIC"
500,505,496,500,2017100,"2021-06-10","ITIC"
500,510,494,498,1266800,"2021-06-11","ITIC"
498,500,492,496,643400,"2021-06-14","ITIC"
494,498,492,498,551300,"2021-06-15","ITIC"
494,500,494,494,770000,"2021-06-16","ITIC"
496,498,492,496,944900,"2021-06-17","ITIC"
500,500,462,468,2033800,"2021-06-18","ITIC"
468,484,440,482,1420000,"2021-06-21","ITIC"
482,500,482,488,1722000,"2021-06-22","ITIC"
488,494,482,482,400300,"2021-06-23","ITIC"
482,490,470,488,366700,"2021-06-24","ITIC"
486,492,480,486,264200,"2021-06-25","ITIC"
486,540,478,498,7534700,"2021-06-28","ITIC"
500,510,492,498,2444200,"2021-06-29","ITIC"
498,498,484,486,1212200,"2021-06-30","ITIC"
484,486,482,482,318300,"2021-07-01","ITIC"
480,492,478,486,305700,"2021-07-02","ITIC"
490,490,480,480,407500,"2021-07-05","ITIC"
480,484,472,474,660300,"2021-07-06","ITIC"
478,480,476,478,336600,"2021-07-07","ITIC"
480,480,472,474,379000,"2021-07-08","ITIC"
474,474,464,464,541100,"2021-07-09","ITIC"
464,466,450,458,1659700,"2021-07-12","ITIC"
458,458,438,442,1170600,"2021-07-13","ITIC"
442,442,430,442,881100,"2021-07-14","ITIC"
442,452,432,436,368400,"2021-07-15","ITIC"
436,450,434,436,426500,"2021-07-16","ITIC"
436,450,436,440,388100,"2021-07-19","ITIC"
446,446,436,436,483300,"2021-07-21","ITIC"
438,444,438,442,324600,"2021-07-22","ITIC"
444,450,442,446,523500,"2021-07-23","ITIC"
446,450,434,438,833600,"2021-07-26","ITIC"
438,440,434,436,888500,"2021-07-27","ITIC"
436,436,430,432,502700,"2021-07-28","ITIC"
434,440,410,430,1556300,"2021-07-29","ITIC"
430,434,422,422,1150600,"2021-07-30","ITIC"
422,424,408,416,1103400,"2021-08-02","ITIC"
416,416,410,414,401000,"2021-08-03","ITIC"
414,416,412,414,681200,"2021-08-04","ITIC"
412,424,410,414,1296300,"2021-08-05","ITIC"
414,420,412,418,697900,"2021-08-06","ITIC"
420,420,390,390,11772600,"2021-08-09","ITIC"
390,398,364,368,10115700,"2021-08-10","ITIC"
366,366,344,344,5217800,"2021-08-12","ITIC"
344,344,320,320,6611600,"2021-08-13","ITIC"
322,322,298,298,13117000,"2021-08-16","ITIC"
298,304,278,278,17266500,"2021-08-18","ITIC"
278,278,260,260,11232700,"2021-08-19","ITIC"
256,276,242,242,58073700,"2021-08-20","ITIC"
244,292,242,272,53344700,"2021-08-23","ITIC"
278,284,254,254,14232900,"2021-08-24","ITIC"
254,264,252,256,6970700,"2021-08-25","ITIC"
272,272,244,246,7471800,"2021-08-26","ITIC"
246,260,242,252,5310800,"2021-08-27","ITIC"
254,270,248,264,10962300,"2021-08-30","ITIC"
266,270,258,262,6722500,"2021-08-31","ITIC"
264,268,260,266,6391600,"2021-09-01","ITIC"
266,268,254,260,4768200,"2021-09-02","ITIC"
260,262,254,260,2630500,"2021-09-03","ITIC"
260,270,260,262,7585400,"2021-09-06","ITIC"
264,270,264,264,6571300,"2021-09-07","ITIC"
268,330,268,330,131802700,"2021-09-08","ITIC"
334,348,308,308,28659900,"2021-09-09","ITIC"
298,308,288,288,3798800,"2021-09-10","ITIC"
268,332,268,314,63904700,"2021-09-13","ITIC"
314,350,302,330,66754400,"2021-09-14","ITIC"
330,358,320,348,73416900,"2021-09-15","ITIC"
350,352,324,336,26072900,"2021-09-16","ITIC"
334,342,326,328,15653300,"2021-09-17","ITIC"
328,334,320,326,6857100,"2021-09-20","ITIC"
326,330,314,316,5381700,"2021-09-21","ITIC"
316,338,316,316,12123000,"2021-09-22","ITIC"
316,320,300,304,4859100,"2021-09-23","ITIC"
304,334,294,334,28219800,"2021-09-24","ITIC"
334,338,318,324,10839100,"2021-09-27","ITIC"
324,330,308,316,10047900,"2021-09-28","ITIC"
316,322,306,306,5696300,"2021-09-29","ITIC"
308,318,304,312,7907200,"2021-09-30","ITIC"
312,314,300,300,4470100,"2021-10-01","ITIC"
300,310,298,298,5131400,"2021-10-04","ITIC"
298,308,298,300,5363600,"2021-10-05","ITIC"
300,312,300,304,3515300,"2021-10-06","ITIC"
300,332,300,318,27912100,"2021-10-07","ITIC"
320,324,306,308,4991000,"2021-10-08","ITIC"
312,312,306,306,2212900,"2021-10-11","ITIC"
306,318,306,314,3363200,"2021-10-12","ITIC"
316,338,316,338,22153300,"2021-10-13","ITIC"
338,342,316,322,21816500,"2021-10-14","ITIC"
320,324,316,322,2254100,"2021-10-15","ITIC"
326,330,314,318,4236500,"2021-10-18","ITIC"
320,322,314,316,2048300,"2021-10-19","ITIC"
318,320,314,314,1530600,"2021-10-21","ITIC"
314,314,302,306,4068000,"2021-10-22","ITIC"
306,312,306,310,1223900,"2021-10-25","ITIC"
310,316,308,310,1176100,"2021-10-26","ITIC"
310,314,308,310,1347600,"2021-10-27","ITIC"
310,310,302,304,2041000,"2021-10-28","ITIC"
304,312,304,310,1280500,"2021-10-29","ITIC"
310,318,306,310,1747900,"2021-11-01","ITIC"
310,316,306,314,1874700,"2021-11-02","ITIC"
316,320,314,318,3784400,"2021-11-03","ITIC"
314,324,312,312,1417700,"2021-11-04","ITIC"
312,312,306,308,1844100,"2021-11-05","ITIC"
308,314,306,314,1233100,"2021-11-08","ITIC"
314,316,306,310,1346800,"2021-11-09","ITIC"
312,312,306,308,1334100,"2021-11-10","ITIC"
308,320,308,312,4967500,"2021-11-11","ITIC"
312,316,308,314,1280700,"2021-11-12","ITIC"
314,314,310,310,863600,"2021-11-15","ITIC"
310,326,310,320,5657400,"2021-11-16","ITIC"
322,324,312,314,2691000,"2021-11-17","ITIC"
314,318,312,318,1411800,"2021-11-18","ITIC"
318,344,318,328,12864000,"2021-11-19","ITIC"
330,332,318,320,2767200,"2021-11-22","ITIC"
320,328,316,318,1559500,"2021-11-23","ITIC"
318,322,308,316,2200200,"2021-11-24","ITIC"
316,316,310,310,972300,"2021-11-25","ITIC"
310,312,306,310,1847200,"2021-11-26","ITIC"
310,312,300,306,1068900,"2021-11-29","ITIC"
306,310,290,290,2884400,"2021-11-30","ITIC"
290,302,280,292,3042100,"2021-12-01","ITIC"
292,300,290,300,749800,"2021-12-02","ITIC"
300,302,296,296,897600,"2021-12-03","ITIC"
296,304,294,300,707800,"2021-12-06","ITIC"
302,302,298,298,246800,"2021-12-07","ITIC"
298,302,298,302,643500,"2021-12-08","ITIC"
302,302,298,300,593600,"2021-12-09","ITIC"
300,302,294,300,1592800,"2021-12-10","ITIC"
296,300,294,296,647100,"2021-12-13","ITIC"
294,300,290,292,1018900,"2021-12-14","ITIC"
292,300,290,298,1178400,"2021-12-15","ITIC"
300,300,294,296,612200,"2021-12-16","ITIC"
298,300,288,290,850900,"2021-12-17","ITIC"
290,296,288,290,1751500,"2021-12-20","ITIC"
290,298,288,294,722300,"2021-12-21","ITIC"
292,294,288,288,608000,"2021-12-22","ITIC"
290,292,284,288,808300,"2021-12-23","ITIC"
290,290,286,290,301300,"2021-12-24","ITIC"
292,292,284,284,585300,"2021-12-27","ITIC"
284,286,276,278,1495100,"2021-12-28","ITIC"
280,280,260,272,1512800,"2021-12-29","ITIC"
272,282,268,274,1033200,"2021-12-30","ITIC"
282,290,268,282,1192300,"2022-01-03","ITIC"
282,286,278,282,695900,"2022-01-04","ITIC"
284,286,272,280,1648100,"2022-01-05","ITIC"
280,284,270,272,808600,"2022-01-06","ITIC"
272,280,270,274,1099200,"2022-01-07","ITIC"
276,280,272,278,248600,"2022-01-10","ITIC"
280,280,272,280,379700,"2022-01-11","ITIC"
280,280,264,278,1151200,"2022-01-12","ITIC"
278,280,270,278,559900,"2022-01-13","ITIC"
274,280,274,276,369800,"2022-01-14","ITIC"
276,296,274,290,767400,"2022-01-17","ITIC"
282,290,276,288,915500,"2022-01-18","ITIC"
288,294,282,292,721700,"2022-01-19","ITIC"
292,294,284,294,343000,"2022-01-20","ITIC"
294,302,290,302,2195300,"2022-01-21","ITIC"
300,318,300,304,2467700,"2022-01-24","ITIC"
304,306,290,300,997700,"2022-01-25","ITIC"
300,306,292,302,474100,"2022-01-26","ITIC"
302,304,292,298,286600,"2022-01-27","ITIC"
298,300,294,298,290000,"2022-01-28","ITIC"
298,302,284,294,343800,"2022-01-31","ITIC"
296,300,290,294,671200,"2022-02-02","ITIC"
294,300,292,300,313500,"2022-02-03","ITIC"
300,302,296,302,614400,"2022-02-04","ITIC"
300,302,298,302,312800,"2022-02-07","ITIC"
302,304,294,294,528800,"2022-02-08","ITIC"
294,300,294,300,289700,"2022-02-09","ITIC"
300,302,296,300,312600,"2022-02-10","ITIC"
300,300,292,298,372500,"2022-02-11","ITIC"
300,300,280,298,906300,"2022-02-14","ITIC"
308,308,292,298,349600,"2022-02-15","ITIC"
300,310,296,298,1363000,"2022-02-16","ITIC"
298,306,296,302,1435100,"2022-02-17","ITIC"
302,304,298,302,1666800,"2022-02-18","ITIC"
302,304,298,300,513900,"2022-02-21","ITIC"
300,304,296,298,981800,"2022-02-22","ITIC"
298,302,294,298,478400,"2022-02-23","ITIC"
298,300,286,296,716500,"2022-02-24","ITIC"
292,296,290,290,434300,"2022-02-25","ITIC"
292,300,290,300,470200,"2022-03-01","ITIC"
300,300,292,298,909100,"2022-03-02","ITIC"
294,298,286,298,342700,"2022-03-04","ITIC"
296,298,288,290,560100,"2022-03-07","ITIC"
290,294,280,288,1087000,"2022-03-08","ITIC"
288,294,286,288,393000,"2022-03-09","ITIC"
290,290,286,290,378500,"2022-03-10","ITIC"
290,292,286,290,482500,"2022-03-11","ITIC"
290,308,284,294,639200,"2022-03-14","ITIC"
292,294,284,290,646800,"2022-03-15","ITIC"
288,294,286,288,191500,"2022-03-16","ITIC"
288,290,284,288,193700,"2022-03-17","ITIC"
288,290,284,290,284900,"2022-03-18","ITIC"
290,298,286,290,276300,"2022-03-21","ITIC"
286,290,284,290,271100,"2022-03-22","ITIC"
290,290,286,290,245900,"2022-03-23","ITIC"
290,298,286,296,839100,"2022-03-24","ITIC"
300,308,296,298,1721300,"2022-03-25","ITIC"
298,298,292,296,221000,"2022-03-28","ITIC"
296,298,294,296,239900,"2022-03-29","ITIC"
296,300,286,298,188600,"2022-03-30","ITIC"
298,300,290,296,440200,"2022-03-31","ITIC"
296,302,296,300,647100,"2022-04-01","ITIC"
306,306,294,300,357800,"2022-04-04","ITIC"
300,300,292,298,358100,"2022-04-05","ITIC"
298,298,294,294,85300,"2022-04-06","ITIC"
294,298,292,296,121800,"2022-04-07","ITIC"
294,298,292,296,254500,"2022-04-08","ITIC"
296,296,276,292,2179300,"2022-04-11","ITIC"
290,290,284,284,319900,"2022-04-12","ITIC"
284,290,280,288,412700,"2022-04-13","ITIC"
288,290,280,290,342500,"2022-04-14","ITIC"
286,290,282,288,509700,"2022-04-18","ITIC"
288,292,284,292,373000,"2022-04-19","ITIC"
292,302,286,294,896500,"2022-04-20","ITIC"
296,314,284,286,12910600,"2022-04-21","ITIC"
288,288,282,286,929000,"2022-04-22","ITIC"
286,286,282,282,1231600,"2022-04-25","ITIC"
284,284,280,280,247300,"2022-04-26","ITIC"
280,294,278,282,1842500,"2022-04-27","ITIC"
284,292,278,280,2391500,"2022-04-28","ITIC"
280,284,274,274,811800,"2022-05-09","ITIC"
274,274,258,268,1160600,"2022-05-10","ITIC"
270,272,266,268,674400,"2022-05-11","ITIC"
268,276,258,262,958100,"2022-05-12","ITIC"
262,276,262,274,663500,"2022-05-13","ITIC"
274,276,266,274,535400,"2022-05-17","ITIC"
274,278,268,268,614700,"2022-05-18","ITIC"
268,270,266,266,703700,"2022-05-19","ITIC"
266,272,266,270,477100,"2022-05-20","ITIC"
274,274,260,264,1789600,"2022-05-23","ITIC"
262,266,252,266,1318900,"2022-05-24","ITIC"
266,276,262,266,1675800,"2022-05-25","ITIC"
266,268,260,260,1166200,"2022-05-27","ITIC"
260,266,260,266,185500,"2022-05-30","ITIC"
266,268,258,268,957700,"2022-05-31","ITIC"
252,268,252,268,363000,"2022-06-02","ITIC"
268,270,266,268,346100,"2022-06-03","ITIC"
270,270,264,268,273800,"2022-06-06","ITIC"
268,270,262,270,563200,"2022-06-07","ITIC"
270,270,266,268,233900,"2022-06-08","ITIC"
268,270,264,270,287700,"2022-06-09","ITIC"
270,270,266,268,405700,"2022-06-10","ITIC"
268,268,264,264,306000,"2022-06-13","ITIC"
264,272,262,268,683200,"2022-06-14","ITIC"
268,272,262,262,453600,"2022-06-15","ITIC"
262,268,260,266,957300,"2022-06-16","ITIC"
262,268,260,264,519700,"2022-06-17","ITIC"
264,266,258,266,545700,"2022-06-20","ITIC"
266,268,262,266,83700,"2022-06-21","ITIC"
264,270,264,270,563400,"2022-06-22","ITIC"
270,270,266,270,207200,"2022-06-23","ITIC"
268,274,266,272,888900,"2022-06-24","ITIC"
272,278,272,272,491700,"2022-06-27","ITIC"
272,280,268,268,763400,"2022-06-28","ITIC"
268,274,260,266,1020600,"2022-06-29","ITIC"
270,270,264,268,212100,"2022-06-30","ITIC"
268,270,262,268,686000,"2022-07-01","ITIC"
268,268,258,264,532300,"2022-07-04","ITIC"
264,270,260,270,1121700,"2022-07-05","ITIC"
270,274,264,272,1245000,"2022-07-06","ITIC"
272,276,268,272,1311600,"2022-07-07","ITIC"
272,280,264,278,1655900,"2022-07-08","ITIC"
278,286,272,286,1255100,"2022-07-11","ITIC"
286,290,278,286,900100,"2022-07-12","ITIC"
288,290,282,288,1015800,"2022-07-13","ITIC"
286,290,282,282,265700,"2022-07-14","ITIC"
282,286,272,280,1102900,"2022-07-15","ITIC"
280,290,280,286,1660000,"2022-07-18","ITIC"
288,290,280,288,849900,"2022-07-19","ITIC"
290,294,286,294,1548600,"2022-07-20","ITIC"
294,310,292,294,5875000,"2022-07-21","ITIC"
294,300,290,292,1197500,"2022-07-22","ITIC"
292,298,292,296,454500,"2022-07-25","ITIC"
298,304,296,304,1340500,"2022-07-26","ITIC"
298,306,294,298,974800,"2022-07-27","ITIC"
298,302,294,298,490600,"2022-07-28","ITIC"
298,300,294,300,535900,"2022-07-29","ITIC"
300,302,294,298,648300,"2022-08-01","ITIC"
298,302,296,298,420500,"2022-08-02","ITIC"
298,304,296,300,432400,"2022-08-03","ITIC"
300,300,296,300,232200,"2022-08-04","ITIC"
300,300,294,298,323500,"2022-08-05","ITIC"
298,298,290,290,682400,"2022-08-08","ITIC"
290,296,288,296,512800,"2022-08-09","ITIC"
296,296,292,292,270000,"2022-08-10","ITIC"
292,298,290,296,594600,"2022-08-11","ITIC"
298,298,292,298,96100,"2022-08-12","ITIC"
298,298,290,298,624400,"2022-08-15","ITIC"
298,298,292,298,447800,"2022-08-16","ITIC"
298,300,292,292,644600,"2022-08-18","ITIC"
292,296,290,290,621500,"2022-08-19","ITIC"
292,296,290,290,509600,"2022-08-22","ITIC"
292,296,290,296,298400,"2022-08-23","ITIC"
296,300,290,298,467600,"2022-08-24","ITIC"
296,298,290,294,528400,"2022-08-25","ITIC"
294,298,290,296,1141200,"2022-08-26","ITIC"
294,296,286,296,256200,"2022-08-29","ITIC"
292,298,288,298,1061200,"2022-08-30","ITIC"
296,296,290,296,448900,"2022-08-31","ITIC"
296,296,284,296,1147700,"2022-09-01","ITIC"
296,296,290,294,201600,"2022-09-02","ITIC"
294,296,288,296,477400,"2022-09-05","ITIC"
292,296,290,296,306600,"2022-09-06","ITIC"
294,294,286,292,466900,"2022-09-07","ITIC"
290,294,286,292,853600,"2022-09-08","ITIC"
292,294,290,292,154500,"2022-09-09","ITIC"
292,292,288,288,694600,"2022-09-12","ITIC"
288,316,288,306,7820300,"2022-09-13","ITIC"
300,306,288,300,1236700,"2022-09-14","ITIC"
300,306,292,298,581700,"2022-09-15","ITIC"
296,306,292,300,1043800,"2022-09-16","ITIC"
300,308,292,298,556200,"2022-09-19","ITIC"
296,298,292,292,303000,"2022-09-20","ITIC"
294,294,290,294,234900,"2022-09-21","ITIC"
294,298,290,294,414700,"2022-09-22","ITIC"
294,294,288,292,549100,"2022-09-23","ITIC"
292,292,282,284,592500,"2022-09-26","ITIC"
284,294,282,294,562700,"2022-09-27","ITIC"
294,308,290,298,5358400,"2022-09-28","ITIC"
298,304,278,288,1646500,"2022-09-29","ITIC"
288,296,278,294,1795800,"2022-09-30","ITIC"
294,302,284,298,461500,"2022-10-03","ITIC"
296,296,288,292,293200,"2022-10-04","ITIC"
292,296,286,296,367200,"2022-10-05","ITIC"
296,298,284,290,1026300,"2022-10-06","ITIC"
290,292,286,292,181700,"2022-10-07","ITIC"
290,292,288,292,87000,"2022-10-10","ITIC"
290,292,290,290,151800,"2022-10-11","ITIC"
290,300,288,296,641500,"2022-10-12","ITIC"
296,296,290,294,308800,"2022-10-13","ITIC"
294,294,290,294,212200,"2022-10-14","ITIC"
294,294,286,288,324800,"2022-10-17","ITIC"
288,292,288,288,111500,"2022-10-18","ITIC"
288,290,278,282,1208800,"2022-10-19","ITIC"
278,286,276,284,130900,"2022-10-20","ITIC"
284,286,282,282,218200,"2022-10-21","ITIC"
282,282,274,274,1200800,"2022-10-24","ITIC"
274,274,264,270,852500,"2022-10-25","ITIC"
270,280,270,272,339000,"2022-10-26","ITIC"
280,304,280,288,8034700,"2022-10-27","ITIC"
294,294,280,282,815800,"2022-10-28","ITIC"
288,292,282,290,504100,"2022-10-31","ITIC"
292,294,284,286,421500,"2022-11-01","ITIC"
286,286,282,282,108200,"2022-11-02","ITIC"
282,290,282,282,99800,"2022-11-03","ITIC"
284,284,274,276,737600,"2022-11-04","ITIC"
276,280,276,278,159600,"2022-11-07","ITIC"
278,282,274,280,336800,"2022-11-08","ITIC"
280,282,276,278,159800,"2022-11-09","ITIC"
278,278,274,276,125800,"2022-11-10","ITIC"
276,278,274,274,218500,"2022-11-11","ITIC"
274,274,266,274,753800,"2022-11-14","ITIC"
274,274,266,268,738100,"2022-11-15","ITIC"
268,276,268,270,133800,"2022-11-16","ITIC"
268,270,262,270,306800,"2022-11-17","ITIC"
272,272,260,270,562800,"2022-11-18","ITIC"
270,270,266,266,161900,"2022-11-21","ITIC"
266,270,266,266,149100,"2022-11-22","ITIC"
270,270,268,268,48300,"2022-11-23","ITIC"
268,272,268,270,264100,"2022-11-24","ITIC"
270,272,268,268,312200,"2022-11-25","ITIC"
272,272,264,266,232900,"2022-11-28","ITIC"
266,268,262,264,57300,"2022-11-29","ITIC"
266,268,262,264,59600,"2022-11-30","ITIC"
264,264,262,264,123000,"2022-12-01","ITIC"
264,268,262,268,257000,"2022-12-02","ITIC"
268,268,262,264,129200,"2022-12-05","ITIC"
264,264,252,254,565000,"2022-12-06","ITIC"
260,260,252,254,203800,"2022-12-07","ITIC"
256,258,252,254,175100,"2022-12-08","ITIC"
254,258,250,254,286800,"2022-12-09","ITIC"
254,256,254,256,91800,"2022-12-12","ITIC"
258,258,244,252,341700,"2022-12-13","ITIC"
252,252,240,244,994300,"2022-12-14","ITIC"
244,246,240,242,341500,"2022-12-15","ITIC"
242,246,242,242,110800,"2022-12-16","ITIC"
242,242,226,228,1797200,"2022-12-19","ITIC"
230,238,228,236,266200,"2022-12-20","ITIC"
236,244,236,240,176800,"2022-12-21","ITIC"
240,244,238,242,138500,"2022-12-22","ITIC"
242,248,228,242,247000,"2022-12-23","ITIC"
242,242,234,242,287100,"2022-12-26","ITIC"
244,248,238,242,113600,"2022-12-27","ITIC"
242,248,236,244,275600,"2022-12-28","ITIC"
244,248,240,248,241500,"2022-12-29","ITIC"
248,262,242,262,402200,"2022-12-30","ITIC"
260,264,252,264,321300,"2023-01-02","ITIC"
262,264,256,260,156100,"2023-01-03","ITIC"
260,262,252,252,750700,"2023-01-04","ITIC"
254,256,244,256,349500,"2023-01-05","ITIC"
256,258,250,252,250600,"2023-01-06","ITIC"
254,254,238,254,446400,"2023-01-09","ITIC"
250,254,242,246,144200,"2023-01-10","ITIC"
246,250,242,248,35500,"2023-01-11","ITIC"
250,250,236,250,135700,"2023-01-12","ITIC"
250,254,242,252,192800,"2023-01-13","ITIC"
254,254,242,246,309100,"2023-01-16","ITIC"
248,252,246,246,273300,"2023-01-17","ITIC"
250,250,242,248,140500,"2023-01-18","ITIC"
248,248,244,248,82500,"2023-01-19","ITIC"
246,252,246,252,238800,"2023-01-20","ITIC"
252,262,248,254,568300,"2023-01-24","ITIC"
254,274,254,272,2370300,"2023-01-25","ITIC"
272,286,260,274,3648000,"2023-01-26","ITIC"
270,278,262,276,1463600,"2023-01-27","ITIC"
272,276,264,274,1494400,"2023-01-30","ITIC"
274,280,268,276,3150300,"2023-01-31","ITIC"
278,286,268,276,2715800,"2023-02-01","ITIC"
276,284,272,282,1279300,"2023-02-02","ITIC"
282,288,276,282,956500,"2023-02-03","ITIC"
282,296,282,286,2321000,"2023-02-06","ITIC"
288,288,278,286,483200,"2023-02-07","ITIC"
290,294,280,290,1060300,"2023-02-08","ITIC"
290,302,284,290,3063500,"2023-02-09","ITIC"
292,296,282,286,1105900,"2023-02-10","ITIC"
286,288,280,286,655200,"2023-02-13","ITIC"
286,286,282,282,458700,"2023-02-14","ITIC"
282,284,276,276,628400,"2023-02-15","ITIC"
280,290,272,284,948200,"2023-02-16","ITIC"
284,284,280,282,402100,"2023-02-17","ITIC"
282,282,278,282,219100,"2023-02-20","ITIC"
282,282,272,282,266000,"2023-02-21","ITIC"
282,286,276,280,381700,"2023-02-22","ITIC"
280,286,278,280,325800,"2023-02-23","ITIC"
280,288,274,286,686400,"2023-02-24","ITIC"
286,290,284,286,444800,"2023-02-27","ITIC"
286,294,286,294,498400,"2023-02-28","ITIC"
296,302,292,298,1767300,"2023-03-01","ITIC"
298,302,288,298,1560100,"2023-03-02","ITIC"
296,300,294,298,682500,"2023-03-03","ITIC"
298,300,292,300,936000,"2023-03-06","ITIC"
298,304,296,304,914500,"2023-03-07","ITIC"
304,306,300,304,1092000,"2023-03-08","ITIC"
300,312,300,308,2304100,"2023-03-09","ITIC"
308,346,304,328,4933100,"2023-03-10","ITIC"
328,332,310,324,2387400,"2023-03-13","ITIC"
322,336,318,324,4318100,"2023-03-14","ITIC"
322,326,302,304,6905400,"2023-03-15","ITIC"
304,304,284,290,4303200,"2023-03-16","ITIC"
292,310,284,304,2393500,"2023-03-17","ITIC"
302,308,292,298,1519800,"2023-03-20","ITIC"
294,306,292,304,913000,"2023-03-21","ITIC"
300,306,296,306,1067200,"2023-03-24","ITIC"
304,324,296,314,7147100,"2023-03-27","ITIC"
316,316,298,316,8237800,"2023-03-28","ITIC"
314,322,298,308,14679100,"2023-03-29","ITIC"
306,308,302,302,1840300,"2023-03-30","ITIC"
300,304,292,294,4539000,"2023-03-31","ITIC"
294,296,292,296,879600,"2023-04-03","ITIC"
298,298,290,290,1312400,"2023-04-04","ITIC"
292,294,286,288,696800,"2023-04-05","ITIC"
288,292,286,290,686300,"2023-04-06","ITIC"
290,292,286,286,775600,"2023-04-10","ITIC"
288,290,284,284,379200,"2023-04-11","ITIC"
286,286,276,278,984000,"2023-04-12","ITIC"
278,294,274,286,1518800,"2023-04-13","ITIC"
288,290,284,286,238000,"2023-04-14","ITIC"
286,290,280,288,332400,"2023-04-17","ITIC"
288,290,282,288,394700,"2023-04-18","ITIC"
288,288,280,288,796300,"2023-04-26","ITIC"
284,288,280,286,499600,"2023-04-27","ITIC"
286,294,282,294,828400,"2023-04-28","ITIC"
296,296,284,294,926200,"2023-05-02","ITIC"
288,294,286,286,293400,"2023-05-03","ITIC"
290,292,286,290,456700,"2023-05-04","ITIC"
290,294,282,292,696900,"2023-05-05","ITIC"
294,294,286,288,477800,"2023-05-08","ITIC"
292,292,288,292,694600,"2023-05-09","ITIC"
292,296,288,290,744700,"2023-05-10","ITIC"
290,294,284,292,731200,"2023-05-11","ITIC"
292,292,284,286,276900,"2023-05-12","ITIC"
286,290,286,288,192700,"2023-05-15","ITIC"
290,290,284,286,151500,"2023-05-16","ITIC"
288,290,284,288,233800,"2023-05-17","ITIC"
290,290,284,284,184600,"2023-05-19","ITIC"
286,288,282,286,204200,"2023-05-22","ITIC"
288,288,280,280,203900,"2023-05-23","ITIC"
282,286,276,284,450500,"2023-05-24","ITIC"
284,286,280,284,343400,"2023-05-25","ITIC"
284,288,280,284,268400,"2023-05-26","ITIC"
284,288,282,284,248600,"2023-05-29","ITIC"
284,286,280,282,268600,"2023-05-30","ITIC"
282,284,278,282,619900,"2023-05-31","ITIC"
282,282,250,280,3348100,"2023-06-05","ITIC"
280,280,266,266,444800,"2023-06-06","ITIC"
266,266,250,260,822400,"2023-06-07","ITIC"
262,268,258,266,417400,"2023-06-08","ITIC"
262,270,258,270,410500,"2023-06-09","ITIC"
270,276,262,276,227500,"2023-06-12","ITIC"
276,276,264,272,571000,"2023-06-13","ITIC"
270,278,268,278,423800,"2023-06-14","ITIC"
278,278,272,276,161900,"2023-06-15","ITIC"
274,278,264,276,327200,"2023-06-16","ITIC"
274,280,270,276,173100,"2023-06-19","ITIC"
278,278,270,272,507200,"2023-06-20","ITIC"
276,278,268,274,136900,"2023-06-21","ITIC"
274,276,266,266,375800,"2023-06-22","ITIC"
270,274,266,272,195600,"2023-06-23","ITIC"
272,274,268,268,51100,"2023-06-26","ITIC"
272,278,268,276,413500,"2023-06-27","ITIC"
276,282,272,280,542600,"2023-07-03","ITIC"
280,282,272,274,317400,"2023-07-04","ITIC"
274,278,270,274,699600,"2023-07-05","ITIC"
274,276,270,276,528500,"2023-07-06","ITIC"
272,276,266,272,361100,"2023-07-07","ITIC"
268,282,266,278,540500,"2023-07-10","ITIC"
276,282,268,280,1204100,"2023-07-11","ITIC"
276,280,274,278,470100,"2023-07-12","ITIC"
280,280,268,274,1666700,"2023-07-13","ITIC"
274,276,270,272,494700,"2023-07-14","ITIC"
274,276,268,274,1522100,"2023-07-17","ITIC"
274,278,270,274,973000,"2023-07-18","ITIC"
274,278,270,278,818100,"2023-07-20","ITIC"
278,278,270,276,1772400,"2023-07-21","ITIC"
270,280,270,276,1723500,"2023-07-24","ITIC"
276,276,268,274,1248500,"2023-07-25","ITIC"
274,274,268,270,906000,"2023-07-26","ITIC"
270,274,266,274,523500,"2023-07-27","ITIC"
274,294,274,280,3177200,"2023-07-28","ITIC"
280,298,280,296,5059000,"2023-07-31","ITIC"
296,296,284,286,1293000,"2023-08-01","ITIC"
286,290,278,286,1350600,"2023-08-02","ITIC"
286,288,280,284,2458000,"2023-08-03","ITIC"
284,288,280,286,1884300,"2023-08-04","ITIC"
288,296,288,290,1610400,"2023-08-07","ITIC"
290,296,282,294,1296200,"2023-08-08","ITIC"
290,294,282,284,1631100,"2023-08-09","ITIC"
284,294,284,292,661400,"2023-08-10","ITIC"
292,298,288,298,1524400,"2023-08-11","ITIC"
298,304,286,298,2641500,"2023-08-14","ITIC"
298,298,288,290,2993700,"2023-08-15","ITIC"
292,294,280,284,2414000,"2023-08-16","ITIC"
284,284,278,280,1078500,"2023-08-18","ITIC"
282,286,280,280,1049000,"2023-08-21","ITIC"
280,282,274,280,1262300,"2023-08-22","ITIC"
280,282,276,280,1333000,"2023-08-23","ITIC"
280,284,276,284,2833900,"2023-08-24","ITIC"
284,288,278,288,1830600,"2023-08-25","ITIC"
288,292,282,292,1662500,"2023-08-28","ITIC"
292,292,280,280,3533400,"2023-08-29","ITIC"
284,286,280,280,199000,"2023-08-30","ITIC"
284,288,274,286,1036600,"2023-08-31","ITIC"
284,288,282,288,465000,"2023-09-01","ITIC"
284,286,280,286,464800,"2023-09-04","ITIC"
286,290,280,288,622400,"2023-09-05","ITIC"
284,290,282,282,378000,"2023-09-06","ITIC"
286,288,278,284,2281700,"2023-09-07","ITIC"
284,284,276,280,1396600,"2023-09-08","ITIC"
280,286,276,282,1007900,"2023-09-11","ITIC"
282,288,280,284,881000,"2023-09-12","ITIC"
284,286,282,282,540300,"2023-09-13","ITIC"
282,286,280,284,480700,"2023-09-14","ITIC"
282,282,274,274,2633600,"2023-09-15","ITIC"
276,278,270,276,1123200,"2023-09-18","ITIC"
274,280,270,280,940300,"2023-09-19","ITIC"
276,280,274,280,451300,"2023-09-20","ITIC"
278,280,276,280,206600,"2023-09-21","ITIC"
280,280,272,280,328000,"2023-09-22","ITIC"
278,280,276,278,678300,"2023-09-25","ITIC"
278,280,276,280,628500,"2023-09-26","ITIC"
280,280,274,276,401800,"2023-09-27","ITIC"
276,276,268,270,1351400,"2023-09-29","ITIC"
272,274,270,274,278300,"2023-10-02","ITIC"
272,274,268,272,522300,"2023-10-03","ITIC"
272,272,262,270,984700,"2023-10-04","ITIC"
270,270,264,264,289100,"2023-10-05","ITIC"
266,270,264,268,346200,"2023-10-06","ITIC"
268,270,268,270,168400,"2023-10-09","ITIC"
272,272,266,268,446100,"2023-10-10","ITIC"
270,272,260,266,642500,"2023-10-11","ITIC"
266,268,260,264,1108600,"2023-10-12","ITIC"
262,270,262,268,455300,"2023-10-13","ITIC"
266,268,262,262,520500,"2023-10-16","ITIC"
266,270,262,270,905700,"2023-10-17","ITIC"
270,278,264,274,1467400,"2023-10-18","ITIC"
276,276,270,276,1728600,"2023-10-19","ITIC"
272,276,270,274,617800,"2023-10-20","ITIC"
274,278,268,274,1121700,"2023-10-23","ITIC"
274,280,274,276,671200,"2023-10-24","ITIC"
278,278,274,276,403200,"2023-10-25","ITIC"
276,278,272,278,407000,"2023-10-26","ITIC"
274,282,272,280,575200,"2023-10-27","ITIC"
282,286,280,284,1033100,"2023-10-30","ITIC"
284,286,274,278,523900,"2023-10-31","ITIC"
276,280,274,280,409300,"2023-11-01","ITIC"
280,290,280,286,1836800,"2023-11-02","ITIC"
286,306,284,302,5572600,"2023-11-03","ITIC"
304,322,290,292,3587400,"2023-11-06","ITIC"
290,324,290,312,2675600,"2023-11-07","ITIC"
312,326,302,326,3161300,"2023-11-08","ITIC"
326,332,318,328,1561700,"2023-11-09","ITIC"
328,330,314,318,798000,"2023-11-10","ITIC"
318,326,310,316,249600,"2023-11-13","ITIC"
316,320,308,312,811100,"2023-11-14","ITIC"
304,314,298,304,1121400,"2023-11-15","ITIC"
302,306,294,302,375200,"2023-11-16","ITIC"
302,304,290,304,681400,"2023-11-17","ITIC"
304,306,298,306,410900,"2023-11-20","ITIC"
306,308,300,300,131600,"2023-11-21","ITIC"
298,302,286,290,704000,"2023-11-22","ITIC"
284,318,284,304,2187700,"2023-11-23","ITIC"
304,312,300,302,1483400,"2023-11-24","ITIC"
300,318,300,316,813900,"2023-11-27","ITIC"
314,320,300,316,1440600,"2023-11-28","ITIC"
316,316,300,314,1678900,"2023-11-29","ITIC"
310,320,304,320,716600,"2023-11-30","ITIC"
320,320,306,318,1085500,"2023-12-01","ITIC"
312,320,308,312,538500,"2023-12-04","ITIC"
310,316,300,314,1294100,"2023-12-05","ITIC"
312,312,300,308,1791600,"2023-12-06","ITIC"
310,312,296,310,1078800,"2023-12-07","ITIC"
312,316,306,312,333900,"2023-12-08","ITIC"
312,316,302,312,566000,"2023-12-11","ITIC"
314,314,300,304,526000,"2023-12-12","ITIC"
306,306,300,306,305300,"2023-12-13","ITIC"
304,308,296,296,684100,"2023-12-14","ITIC"
300,302,292,294,216100,"2023-12-15","ITIC"
296,304,292,304,514600,"2023-12-18","ITIC"
304,304,294,300,333200,"2023-12-19","ITIC"
298,304,296,302,327100,"2023-12-20","ITIC"
302,302,296,302,217700,"2023-12-21","ITIC"
298,304,294,300,434700,"2023-12-22","ITIC"
300,300,288,300,483500,"2023-12-27","ITIC"
298,312,294,300,980900,"2023-12-28","ITIC"
300,302,294,300,709100,"2023-12-29","ITIC"
298,302,296,302,268800,"2024-01-02","ITIC"
300,304,296,304,333500,"2024-01-03","ITIC"
304,308,298,308,404800,"2024-01-04","ITIC"
308,310,300,310,1053200,"2024-01-05","ITIC"
310,314,306,308,925300,"2024-01-08","ITIC"
308,310,306,310,422100,"2024-01-09","ITIC"
310,310,302,310,453300,"2024-01-10","ITIC"
304,310,300,310,503500,"2024-01-11","ITIC"
310,312,302,310,320600,"2024-01-12","ITIC"
306,308,300,306,677200,"2024-01-15","ITIC"
304,306,300,304,343300,"2024-01-16","ITIC"
302,306,290,306,793300,"2024-01-17","ITIC"
302,306,298,306,253100,"2024-01-18","ITIC"
302,306,296,302,263600,"2024-01-19","ITIC"
302,302,296,302,245400,"2024-01-22","ITIC"
300,300,292,298,666300,"2024-01-23","ITIC"
298,300,292,300,143300,"2024-01-24","ITIC"
298,304,294,304,328200,"2024-01-25","ITIC"
300,302,294,298,457800,"2024-01-26","ITIC"
298,300,288,288,392400,"2024-01-29","ITIC"
288,294,286,292,247700,"2024-01-30","ITIC"
292,306,290,304,882400,"2024-01-31","ITIC"
304,304,294,304,464800,"2024-02-01","ITIC"
300,304,298,304,140800,"2024-02-02","ITIC"
304,304,296,304,162400,"2024-02-05","ITIC"
298,304,296,304,129700,"2024-02-06","ITIC"
304,304,296,302,181800,"2024-02-07","ITIC"
302,302,296,302,174600,"2024-02-12","ITIC"
302,302,290,294,506900,"2024-02-13","ITIC"
296,298,286,296,464100,"2024-02-15","ITIC"
296,298,290,296,93900,"2024-02-16","ITIC"
294,298,290,294,239000,"2024-02-19","ITIC"
290,294,288,292,285000,"2024-02-20","ITIC"
290,294,286,292,586700,"2024-02-21","ITIC"
288,296,284,296,419900,"2024-02-22","ITIC"
290,294,286,288,403100,"2024-02-23","ITIC"
290,290,282,288,809800,"2024-02-26","ITIC"
284,286,282,284,236300,"2024-02-27","ITIC"
284,286,276,282,341400,"2024-02-28","ITIC"
282,286,280,280,191500,"2024-02-29","ITIC"
282,282,278,282,295100,"2024-03-01","ITIC"
282,284,278,282,226300,"2024-03-04","ITIC"
282,286,276,282,229400,"2024-03-05","ITIC"
286,288,282,288,137300,"2024-03-06","ITIC"
290,294,284,290,120900,"2024-03-07","ITIC"
288,290,282,282,278900,"2024-03-08","ITIC"
280,286,280,286,106400,"2024-03-13","ITIC"
286,286,274,280,1115600,"2024-03-14","ITIC"
278,282,276,280,78400,"2024-03-15","ITIC"
280,282,276,278,118600,"2024-03-18","ITIC"
280,280,278,280,117500,"2024-03-19","ITIC"
280,282,278,278,104900,"2024-03-20","ITIC"
278,280,274,278,513800,"2024-03-21","ITIC"
276,282,266,278,845800,"2024-03-22","ITIC"
280,280,274,278,437500,"2024-03-25","ITIC"
280,280,272,278,383100,"2024-03-26","ITIC"
278,280,272,274,258800,"2024-03-27","ITIC"
274,276,268,272,916500,"2024-03-28","ITIC"
272,272,260,266,1566900,"2024-04-01","ITIC"
266,268,262,264,312100,"2024-04-02","ITIC"
264,266,258,264,754900,"2024-04-03","ITIC"
264,268,258,266,178500,"2024-04-04","ITIC"
266,274,264,274,153500,"2024-04-05","ITIC"
270,280,260,268,374700,"2024-04-16","ITIC"
266,268,262,268,143200,"2024-04-17","ITIC"
268,272,262,272,117100,"2024-04-18","ITIC"
268,270,262,268,120800,"2024-04-19","ITIC"
268,270,262,266,73100,"2024-04-22","ITIC"
260,266,258,266,127600,"2024-04-23","ITIC"
262,270,262,268,62300,"2024-04-24","ITIC"
268,270,260,268,406200,"2024-04-25","ITIC"
266,274,260,270,470900,"2024-04-26","ITIC"
268,272,262,266,262500,"2024-04-29","ITIC"
264,268,262,262,258500,"2024-04-30","ITIC"
264,266,258,258,165000,"2024-05-02","ITIC"
264,264,258,258,160100,"2024-05-03","ITIC"
260,260,250,254,391700,"2024-05-06","ITIC"
254,256,252,256,205000,"2024-05-07","ITIC"
256,264,250,258,206100,"2024-05-08","ITIC"
258,260,252,260,271500,"2024-05-13","ITIC"
260,260,252,260,176100,"2024-05-14","ITIC"
260,264,256,260,239300,"2024-05-15","ITIC"
260,262,256,262,371100,"2024-05-16","ITIC"
258,264,258,264,124800,"2024-05-17","ITIC"
262,264,258,264,189300,"2024-05-20","ITIC"
262,262,258,260,262400,"2024-05-21","ITIC"
262,262,256,260,259000,"2024-05-22","ITIC"
260,262,256,262,4197300,"2024-05-27","ITIC"
262,268,260,268,4439400,"2024-05-28","ITIC"
270,270,264,268,4014800,"2024-05-29","ITIC"
268,268,264,266,200900,"2024-05-30","ITIC"
270,270,258,266,321500,"2024-05-31","ITIC"
264,264,258,264,149500,"2024-06-03","ITIC"
264,266,258,260,194400,"2024-06-04","ITIC"
260,264,256,262,90000,"2024-06-05","ITIC"
262,262,258,262,73500,"2024-06-06","ITIC"
262,266,258,260,107800,"2024-06-07","ITIC"
262,262,256,260,133200,"2024-06-10","ITIC"
268,268,256,264,134300,"2024-06-11","ITIC"
268,268,258,264,140500,"2024-06-12","ITIC"
268,268,256,260,77600,"2024-06-13","ITIC"
260,260,256,258,91500,"2024-06-14","ITIC"
264,264,244,252,323800,"2024-06-19","ITIC"
260,260,252,254,55100,"2024-06-20","ITIC"
256,256,246,252,109400,"2024-06-21","ITIC"
262,262,246,256,149100,"2024-06-24","ITIC"
264,264,250,258,88700,"2024-06-25","ITIC"
266,266,254,258,183600,"2024-06-26","ITIC"
268,268,258,258,132800,"2024-06-27","ITIC"
270,270,256,258,67700,"2024-06-28","ITIC"
272,272,250,256,311600,"2024-07-01","ITIC"
276,276,252,254,145300,"2024-07-02","ITIC"
254,260,250,260,238900,"2024-07-03","ITIC"
272,272,256,260,177500,"2024-07-04","ITIC"
274,274,256,260,150200,"2024-07-05","ITIC"
266,266,254,260,262900,"2024-07-08","ITIC"
264,264,254,258,263100,"2024-07-09","ITIC"
268,268,254,256,2e+05,"2024-07-10","ITIC"
268,268,250,256,552100,"2024-07-11","ITIC"
268,268,252,258,145400,"2024-07-12","ITIC"
268,268,254,258,143300,"2024-07-15","ITIC"
260,260,256,260,1687000,"2024-07-16","ITIC"
260,260,254,260,2151100,"2024-07-17","ITIC"
260,262,258,262,347000,"2024-07-18","ITIC"
264,266,262,266,149900,"2024-07-19","ITIC"
266,268,264,268,183500,"2024-07-22","ITIC"
268,268,264,268,212600,"2024-07-23","ITIC"
264,268,260,268,215300,"2024-07-24","ITIC"
270,270,262,268,109000,"2024-07-25","ITIC"
262,262,252,256,1028100,"2024-07-26","ITIC"
268,268,250,254,433300,"2024-07-29","ITIC"
272,272,252,252,222000,"2024-07-30","ITIC"
256,256,252,252,101400,"2024-07-31","ITIC"
254,256,252,256,121200,"2024-08-01","ITIC"
256,258,250,258,275500,"2024-08-02","ITIC"
258,258,252,258,109900,"2024-08-05","ITIC"
254,256,252,256,113200,"2024-08-06","ITIC"
252,256,252,256,89100,"2024-08-07","ITIC"
252,258,252,258,112100,"2024-08-08","ITIC"
258,258,256,258,195500,"2024-08-09","ITIC"
258,260,256,260,236400,"2024-08-12","ITIC"
260,260,254,258,116100,"2024-08-13","ITIC"
258,258,252,258,137600,"2024-08-14","ITIC"
258,258,252,256,326100,"2024-08-15","ITIC"
256,258,254,258,316800,"2024-08-16","ITIC"
258,278,254,270,1590500,"2024-08-19","ITIC"
274,276,258,260,1243700,"2024-08-20","ITIC"
262,266,260,262,382000,"2024-08-21","ITIC"
258,266,258,262,146100,"2024-08-22","ITIC"
264,264,260,264,132700,"2024-08-23","ITIC"
260,264,258,262,120200,"2024-08-26","ITIC"
272,272,258,262,198000,"2024-08-27","ITIC"
260,262,258,260,243800,"2024-08-28","ITIC"
262,262,260,262,136200,"2024-08-29","ITIC"
264,264,258,262,75500,"2024-08-30","ITIC"
264,264,256,260,217200,"2024-09-02","ITIC"
260,260,256,260,45300,"2024-09-03","ITIC"
260,262,250,260,433100,"2024-09-04","ITIC"
258,258,256,258,232600,"2024-09-05","ITIC"
240,260,240,256,58100,"2024-09-06","ITIC"
256,258,252,254,381500,"2024-09-09","ITIC"
256,256,250,256,177000,"2024-09-10","ITIC"
256,258,254,256,184900,"2024-09-11","ITIC"
256,256,254,254,102800,"2024-09-12","ITIC"
254,258,254,258,38100,"2024-09-13","ITIC"
258,262,254,262,252400,"2024-09-17","ITIC"
264,268,256,268,749200,"2024-09-18","ITIC"
268,274,262,270,542800,"2024-09-19","ITIC"
282,282,260,270,659300,"2024-09-20","ITIC"
284,284,262,270,357200,"2024-09-23","ITIC"
278,290,272,272,2610100,"2024-09-24","ITIC"
272,274,266,272,436300,"2024-09-25","ITIC"
288,288,268,268,321000,"2024-09-26","ITIC"
270,272,260,272,423200,"2024-09-27","ITIC"
272,272,266,266,184800,"2024-09-30","ITIC"
284,284,266,272,602000,"2024-10-01","ITIC"
288,288,266,278,73000,"2024-10-02","ITIC"
298,298,268,280,622200,"2024-10-03","ITIC"
280,280,274,278,115600,"2024-10-04","ITIC"
280,280,270,276,120400,"2024-10-07","ITIC"
278,278,272,276,71800,"2024-10-08","ITIC"
278,278,272,274,82000,"2024-10-09","ITIC"
270,272,266,272,176400,"2024-10-10","ITIC"
284,284,260,274,165100,"2024-10-11","ITIC"
274,274,266,274,75600,"2024-10-14","ITIC"
274,274,268,268,149500,"2024-10-15","ITIC"
284,284,266,272,115300,"2024-10-16","ITIC"
288,288,268,276,168800,"2024-10-17","ITIC"
278,280,270,274,209600,"2024-10-18","ITIC"
290,290,268,268,102600,"2024-10-21","ITIC"
274,274,268,272,95100,"2024-10-22","ITIC"
290,290,268,274,47400,"2024-10-23","ITIC"
290,290,268,276,431900,"2024-10-24","ITIC"
280,280,270,270,17800,"2024-10-25","ITIC"
290,290,270,270,34900,"2024-10-28","ITIC"
290,290,268,270,214100,"2024-10-29","ITIC"
290,290,262,278,962100,"2024-10-30","ITIC"
278,278,268,272,230300,"2024-10-31","ITIC"
286,286,264,274,851700,"2024-11-01","ITIC"