"Open","High","Low","Close","Volume","Date","Emiten"
286,286,244,254,496776500,"2022-04-08","SICO"
252,260,238,238,12259700,"2022-04-11","SICO"
222,224,222,222,3206600,"2022-04-12","SICO"
208,214,208,208,61117300,"2022-04-13","SICO"
194,202,194,194,40966000,"2022-04-14","SICO"
184,185,181,181,8087300,"2022-04-18","SICO"
181,185,169,177,118736400,"2022-04-19","SICO"
178,180,165,165,41110500,"2022-04-20","SICO"
166,166,154,154,18270500,"2022-04-21","SICO"
154,154,144,144,16356700,"2022-04-22","SICO"
136,144,134,134,19832000,"2022-04-25","SICO"
134,180,128,180,222991700,"2022-04-26","SICO"
240,240,168,168,8617100,"2022-04-27","SICO"
168,168,157,157,2246200,"2022-04-28","SICO"
177,177,147,147,3152600,"2022-05-09","SICO"
137,147,137,137,19936200,"2022-05-10","SICO"
128,143,128,128,37429200,"2022-05-11","SICO"
128,128,120,120,11660600,"2022-05-12","SICO"
122,137,115,123,25189700,"2022-05-13","SICO"
140,140,119,123,7847200,"2022-05-17","SICO"
125,129,120,121,8498700,"2022-05-18","SICO"
125,125,117,119,7677100,"2022-05-19","SICO"
125,155,118,143,137418200,"2022-05-20","SICO"
135,148,133,133,28905200,"2022-05-23","SICO"
124,140,124,130,23442900,"2022-05-24","SICO"
123,132,123,126,6024800,"2022-05-25","SICO"
127,135,124,125,8178700,"2022-05-27","SICO"
120,136,120,128,7924300,"2022-05-30","SICO"
123,141,123,131,29075700,"2022-05-31","SICO"
135,137,132,132,7029700,"2022-06-02","SICO"
124,135,124,128,4838000,"2022-06-03","SICO"
128,134,127,129,7763800,"2022-06-06","SICO"
129,154,129,138,136683600,"2022-06-07","SICO"
139,149,131,134,38723600,"2022-06-08","SICO"
126,156,126,151,89888600,"2022-06-09","SICO"
152,162,141,143,109964000,"2022-06-10","SICO"
145,145,133,133,11963300,"2022-06-13","SICO"
125,164,125,160,251876200,"2022-06-14","SICO"
161,167,149,149,94837200,"2022-06-15","SICO"
139,165,139,160,160781600,"2022-06-16","SICO"
154,159,151,151,20608800,"2022-06-17","SICO"
152,184,151,179,247843500,"2022-06-20","SICO"
180,183,167,167,60371100,"2022-06-21","SICO"
169,192,156,186,363274700,"2022-06-22","SICO"
186,197,173,176,215847900,"2022-06-23","SICO"
177,186,164,166,100810700,"2022-06-24","SICO"
166,170,160,164,21625900,"2022-06-27","SICO"
165,176,164,169,53500800,"2022-06-28","SICO"
171,172,164,166,19127900,"2022-06-29","SICO"
168,168,155,156,15738900,"2022-06-30","SICO"
156,159,146,146,24132500,"2022-07-01","SICO"
147,148,136,142,14340500,"2022-07-04","SICO"
136,152,136,144,21679800,"2022-07-05","SICO"
138,148,138,140,7439800,"2022-07-06","SICO"
133,144,132,138,9428200,"2022-07-07","SICO"
136,160,136,148,90951200,"2022-07-08","SICO"
150,150,142,145,7949500,"2022-07-11","SICO"
143,152,143,145,20908800,"2022-07-12","SICO"
146,163,144,152,100884500,"2022-07-13","SICO"
142,154,142,147,9813000,"2022-07-14","SICO"
148,154,145,146,15961400,"2022-07-15","SICO"
139,150,139,147,7913400,"2022-07-18","SICO"
145,150,145,148,5621100,"2022-07-19","SICO"
148,149,146,146,4560800,"2022-07-20","SICO"
147,150,145,147,5187900,"2022-07-21","SICO"
140,150,140,150,5599700,"2022-07-22","SICO"
151,153,146,147,4762800,"2022-07-25","SICO"
147,149,146,147,4514900,"2022-07-26","SICO"
146,148,145,146,4269100,"2022-07-27","SICO"
144,147,143,145,3463200,"2022-07-28","SICO"
145,148,145,146,3709900,"2022-07-29","SICO"
146,149,145,147,4449000,"2022-08-01","SICO"
148,154,146,146,22064700,"2022-08-02","SICO"
137,146,137,140,6008600,"2022-08-03","SICO"
135,142,135,138,3171300,"2022-08-04","SICO"
138,141,137,139,2814900,"2022-08-05","SICO"
139,141,137,140,1600200,"2022-08-08","SICO"
141,143,138,139,3210600,"2022-08-09","SICO"
140,141,137,139,4291400,"2022-08-10","SICO"
140,140,137,139,1601300,"2022-08-11","SICO"
139,140,137,140,1774500,"2022-08-12","SICO"
140,143,139,141,3601400,"2022-08-15","SICO"
142,143,140,142,3969100,"2022-08-16","SICO"
144,144,141,144,4646300,"2022-08-18","SICO"
144,153,141,141,29451700,"2022-08-19","SICO"
134,143,134,142,4941400,"2022-08-22","SICO"
134,173,134,165,164655800,"2022-08-23","SICO"
165,169,154,154,48501400,"2022-08-24","SICO"
155,155,145,150,28564600,"2022-08-25","SICO"
151,159,150,154,31677800,"2022-08-26","SICO"
154,157,146,148,14129800,"2022-08-29","SICO"
148,171,147,170,103400300,"2022-08-30","SICO"
169,204,159,204,233351900,"2022-08-31","SICO"
212,242,208,232,360107300,"2022-09-01","SICO"
228,246,216,216,138659900,"2022-09-02","SICO"
220,236,202,202,5605900,"2022-09-05","SICO"
188,210,188,188,63931600,"2022-09-06","SICO"
188,206,183,193,88314800,"2022-09-07","SICO"
193,199,180,180,81178000,"2022-09-08","SICO"
170,188,170,181,26514500,"2022-09-09","SICO"
181,188,178,180,26810500,"2022-09-12","SICO"
181,192,181,189,42287400,"2022-09-13","SICO"
190,194,185,191,41696900,"2022-09-14","SICO"
192,193,186,186,17349400,"2022-09-15","SICO"
187,187,181,183,10620400,"2022-09-16","SICO"
184,192,180,181,22740400,"2022-09-19","SICO"
183,183,178,181,13369100,"2022-09-20","SICO"
183,191,181,182,30530400,"2022-09-21","SICO"
182,189,181,185,16601400,"2022-09-22","SICO"
184,197,184,189,54572400,"2022-09-23","SICO"
189,220,186,218,182017700,"2022-09-26","SICO"
220,226,204,204,79197700,"2022-09-27","SICO"
204,206,190,190,57364700,"2022-09-28","SICO"
190,196,177,179,104992300,"2022-09-29","SICO"
178,186,178,180,20645900,"2022-09-30","SICO"
183,196,178,186,91397300,"2022-10-03","SICO"
185,189,183,184,19052800,"2022-10-04","SICO"
188,197,184,186,98985600,"2022-10-05","SICO"
184,187,182,183,13468400,"2022-10-06","SICO"
182,185,181,182,14047700,"2022-10-07","SICO"
183,188,181,185,33451800,"2022-10-10","SICO"
188,188,181,183,11861200,"2022-10-11","SICO"
183,185,181,184,10723700,"2022-10-12","SICO"
186,226,184,222,137060100,"2022-10-13","SICO"
226,270,224,256,504063600,"2022-10-14","SICO"
264,288,256,278,454731500,"2022-10-17","SICO"
278,288,260,260,70460000,"2022-10-18","SICO"
242,278,242,272,171284700,"2022-10-19","SICO"
272,314,272,306,406760500,"2022-10-20","SICO"
306,322,286,286,205678400,"2022-10-21","SICO"
266,266,266,266,28578900,"2022-10-24","SICO"
248,284,248,248,317036500,"2022-10-25","SICO"
248,272,232,232,215910600,"2022-10-26","SICO"
224,236,216,216,66485300,"2022-10-27","SICO"
206,214,202,202,46815700,"2022-10-28","SICO"
202,212,189,195,76778000,"2022-10-31","SICO"
189,199,189,194,29272400,"2022-11-01","SICO"
194,196,186,190,24557900,"2022-11-02","SICO"
191,206,187,204,97121000,"2022-11-03","SICO"
204,208,195,197,33192100,"2022-11-04","SICO"
197,202,192,193,26353700,"2022-11-07","SICO"
193,195,187,187,30136300,"2022-11-08","SICO"
184,191,183,185,19764500,"2022-11-09","SICO"
182,188,180,181,15642600,"2022-11-10","SICO"
177,193,177,189,53198300,"2022-11-11","SICO"
186,192,185,185,15131400,"2022-11-14","SICO"
185,187,181,181,11422100,"2022-11-15","SICO"
183,186,181,182,11770700,"2022-11-16","SICO"
178,190,178,185,21011300,"2022-11-17","SICO"
180,187,180,183,8864100,"2022-11-18","SICO"
185,188,181,181,13086400,"2022-11-21","SICO"
184,184,181,182,6513900,"2022-11-22","SICO"
183,192,182,191,38627900,"2022-11-23","SICO"
196,196,186,186,23141000,"2022-11-24","SICO"
186,188,182,183,11279700,"2022-11-25","SICO"
185,189,180,181,11119300,"2022-11-28","SICO"
182,184,179,181,12533100,"2022-11-29","SICO"
182,182,170,171,21493000,"2022-11-30","SICO"
170,174,165,170,11874600,"2022-12-01","SICO"
179,179,165,165,14621800,"2022-12-02","SICO"
165,169,161,166,6670400,"2022-12-05","SICO"
159,175,159,163,11363600,"2022-12-06","SICO"
154,163,154,156,7331100,"2022-12-07","SICO"
156,162,154,156,7510000,"2022-12-08","SICO"
156,170,156,164,13807700,"2022-12-09","SICO"
164,166,159,164,6096800,"2022-12-12","SICO"
155,167,155,162,3220300,"2022-12-13","SICO"
161,165,159,159,3515100,"2022-12-14","SICO"
150,175,150,174,34027000,"2022-12-15","SICO"
174,181,165,170,27310100,"2022-12-16","SICO"
160,173,160,168,3986500,"2022-12-19","SICO"
167,171,162,162,4250700,"2022-12-20","SICO"
157,173,157,165,6633500,"2022-12-21","SICO"
162,171,162,168,3803300,"2022-12-22","SICO"
164,175,164,166,7101500,"2022-12-23","SICO"
162,168,160,160,4284600,"2022-12-26","SICO"
151,162,151,157,3944700,"2022-12-27","SICO"
158,161,158,160,3181100,"2022-12-28","SICO"
160,164,159,160,2540900,"2022-12-29","SICO"
159,168,158,158,7587100,"2022-12-30","SICO"
155,160,155,158,1642600,"2023-01-02","SICO"
158,160,157,158,2089000,"2023-01-03","SICO"
155,159,154,154,3348500,"2023-01-04","SICO"
146,156,144,144,6300300,"2023-01-05","SICO"
144,150,143,146,1524700,"2023-01-06","SICO"
147,149,143,145,1246600,"2023-01-09","SICO"
136,147,136,141,2850700,"2023-01-10","SICO"
133,141,133,139,3464300,"2023-01-11","SICO"
131,149,131,140,4654900,"2023-01-12","SICO"
140,142,138,140,1515200,"2023-01-13","SICO"
131,140,131,138,2565600,"2023-01-16","SICO"
131,149,131,140,9586600,"2023-01-17","SICO"
141,148,140,143,7940200,"2023-01-18","SICO"
144,146,140,142,3123000,"2023-01-19","SICO"
140,145,140,141,2144000,"2023-01-20","SICO"
141,144,141,142,2139600,"2023-01-24","SICO"
141,144,139,140,1715400,"2023-01-25","SICO"
139,141,139,140,876800,"2023-01-26","SICO"
138,141,138,139,1445100,"2023-01-27","SICO"
131,144,131,140,2147900,"2023-01-30","SICO"
138,146,138,141,6968400,"2023-01-31","SICO"
138,147,138,143,6808500,"2023-02-01","SICO"
144,144,141,143,1151500,"2023-02-02","SICO"
140,144,140,143,1085400,"2023-02-03","SICO"
140,144,140,142,1488800,"2023-02-06","SICO"
142,144,141,142,2220800,"2023-02-07","SICO"
142,143,140,141,1483900,"2023-02-08","SICO"
133,141,133,137,2387400,"2023-02-09","SICO"
129,140,129,140,1331300,"2023-02-10","SICO"
137,143,136,139,2797700,"2023-02-13","SICO"
135,140,135,140,739600,"2023-02-14","SICO"
136,140,136,139,854100,"2023-02-15","SICO"
136,139,136,137,989700,"2023-02-16","SICO"
133,138,133,137,963600,"2023-02-17","SICO"
129,137,129,137,1151900,"2023-02-20","SICO"
134,141,134,137,5165200,"2023-02-21","SICO"
137,139,132,132,1599500,"2023-02-22","SICO"
125,134,125,130,2713900,"2023-02-23","SICO"
130,132,127,129,1869200,"2023-02-24","SICO"
134,134,127,129,834900,"2023-02-27","SICO"
132,132,125,128,1839800,"2023-02-28","SICO"
123,128,123,125,1633700,"2023-03-01","SICO"
121,125,121,123,1753400,"2023-03-02","SICO"
119,124,119,122,1744000,"2023-03-03","SICO"
122,124,118,120,1599400,"2023-03-06","SICO"
114,121,114,117,3116700,"2023-03-07","SICO"
110,119,110,116,1262000,"2023-03-08","SICO"
109,116,109,115,1205900,"2023-03-09","SICO"
108,115,108,113,1534400,"2023-03-10","SICO"
108,115,108,110,3578500,"2023-03-13","SICO"
110,111,103,103,3561600,"2023-03-14","SICO"
104,105,96,96,4122300,"2023-03-15","SICO"
96,96,90,90,3897100,"2023-03-16","SICO"
90,97,84,90,9421400,"2023-03-17","SICO"
99,99,87,89,1859800,"2023-03-20","SICO"
96,96,88,89,726200,"2023-03-21","SICO"
95,95,89,89,1474500,"2023-03-24","SICO"
95,95,89,93,2736700,"2023-03-27","SICO"
87,94,87,91,2717500,"2023-03-28","SICO"
85,93,85,89,2103500,"2023-03-29","SICO"
84,120,84,120,77129100,"2023-03-30","SICO"
127,160,127,146,277013700,"2023-03-31","SICO"
145,147,136,136,2684700,"2023-04-03","SICO"
132,135,127,127,8641800,"2023-04-04","SICO"
127,162,120,141,194744200,"2023-04-05","SICO"
133,159,133,138,69391000,"2023-04-06","SICO"
139,157,138,142,38951700,"2023-04-10","SICO"
143,145,134,138,10769300,"2023-04-11","SICO"
138,140,129,133,10434500,"2023-04-12","SICO"
135,153,130,131,49028300,"2023-04-13","SICO"
131,135,125,126,9107400,"2023-04-14","SICO"
127,140,127,130,19704800,"2023-04-17","SICO"
131,136,121,122,7585200,"2023-04-18","SICO"
122,124,121,123,3611100,"2023-04-26","SICO"
115,124,115,119,2814800,"2023-04-27","SICO"
118,122,112,119,6178700,"2023-04-28","SICO"
118,138,113,132,31587800,"2023-05-02","SICO"
133,139,127,128,18495500,"2023-05-03","SICO"
120,137,120,128,12671900,"2023-05-04","SICO"
128,131,122,124,3435800,"2023-05-05","SICO"
125,129,123,128,5313400,"2023-05-08","SICO"
129,129,121,126,4353200,"2023-05-09","SICO"
126,133,124,133,10940100,"2023-05-10","SICO"
133,138,130,133,8443700,"2023-05-11","SICO"
128,136,128,131,8457600,"2023-05-12","SICO"
123,135,123,132,5476700,"2023-05-15","SICO"
124,135,124,128,6101200,"2023-05-16","SICO"
128,155,128,153,97592900,"2023-05-17","SICO"
155,173,153,163,229468700,"2023-05-19","SICO"
164,179,162,174,101989500,"2023-05-22","SICO"
176,182,162,162,34623100,"2023-05-23","SICO"
159,159,151,151,3306300,"2023-05-24","SICO"
141,148,141,141,6942600,"2023-05-25","SICO"
142,158,142,149,63731700,"2023-05-26","SICO"
149,150,139,139,27460200,"2023-05-29","SICO"
140,145,136,141,10785700,"2023-05-30","SICO"
142,143,138,140,11253000,"2023-05-31","SICO"
140,145,138,142,6968300,"2023-06-05","SICO"
142,146,141,146,5836500,"2023-06-06","SICO"
150,150,144,147,8035600,"2023-06-07","SICO"
147,148,142,144,6763400,"2023-06-08","SICO"
145,145,140,141,4939100,"2023-06-09","SICO"
134,145,134,144,5295900,"2023-06-12","SICO"
137,145,137,143,3271000,"2023-06-13","SICO"
137,145,137,142,5011200,"2023-06-14","SICO"
143,144,141,142,3721900,"2023-06-15","SICO"
142,144,141,142,2129400,"2023-06-16","SICO"
142,144,142,142,1524500,"2023-06-19","SICO"
143,149,141,145,12264800,"2023-06-20","SICO"
146,148,143,143,4315000,"2023-06-21","SICO"
142,146,142,143,3619000,"2023-06-22","SICO"
144,145,142,143,2693900,"2023-06-23","SICO"
143,144,142,142,3448700,"2023-06-26","SICO"
142,155,137,145,70730200,"2023-06-27","SICO"
136,157,136,154,47855900,"2023-07-03","SICO"
155,157,142,146,37922900,"2023-07-04","SICO"
137,147,137,144,5455200,"2023-07-05","SICO"
135,147,135,143,4208100,"2023-07-06","SICO"
134,149,134,143,6818800,"2023-07-07","SICO"
141,146,141,143,2447200,"2023-07-10","SICO"
141,145,141,143,2759200,"2023-07-11","SICO"
143,144,141,141,1632800,"2023-07-12","SICO"
133,145,133,144,3877100,"2023-07-13","SICO"
134,144,134,143,3304900,"2023-07-14","SICO"
133,143,133,143,1594200,"2023-07-17","SICO"
136,143,136,142,2117700,"2023-07-18","SICO"
142,146,142,143,2324400,"2023-07-20","SICO"
135,145,135,145,1145000,"2023-07-21","SICO"
146,152,143,148,8467600,"2023-07-24","SICO"
148,152,148,150,4995400,"2023-07-25","SICO"
150,151,147,148,1813100,"2023-07-26","SICO"
148,151,147,147,3223300,"2023-07-27","SICO"
139,150,139,148,2374600,"2023-07-28","SICO"
148,148,135,140,9251600,"2023-07-31","SICO"
140,143,137,139,4536100,"2023-08-01","SICO"
138,139,134,137,3706000,"2023-08-02","SICO"
130,138,130,135,1266100,"2023-08-03","SICO"
127,146,127,127,47897700,"2023-08-04","SICO"
130,131,124,130,4873200,"2023-08-07","SICO"
121,131,121,129,1622000,"2023-08-08","SICO"
127,130,127,129,1094400,"2023-08-09","SICO"
121,132,121,128,1084400,"2023-08-10","SICO"
120,130,120,126,3270600,"2023-08-11","SICO"
124,130,124,128,1765000,"2023-08-14","SICO"
127,128,126,128,966400,"2023-08-15","SICO"
120,129,120,126,1124400,"2023-08-16","SICO"
123,126,123,123,1654700,"2023-08-18","SICO"
120,126,120,124,1177000,"2023-08-21","SICO"
116,127,116,122,1463400,"2023-08-22","SICO"
122,128,122,125,1557600,"2023-08-23","SICO"
117,128,117,124,900700,"2023-08-24","SICO"
116,127,116,122,1410300,"2023-08-25","SICO"
115,126,115,122,905500,"2023-08-28","SICO"
122,130,122,124,624200,"2023-08-29","SICO"
117,127,117,126,1148900,"2023-08-30","SICO"
118,126,118,124,1155600,"2023-08-31","SICO"
125,125,123,123,888000,"2023-09-01","SICO"
123,126,122,122,1123900,"2023-09-04","SICO"
129,129,121,122,1727000,"2023-09-05","SICO"
120,134,120,123,12460200,"2023-09-06","SICO"
124,133,124,129,6972100,"2023-09-07","SICO"
125,131,125,128,1294000,"2023-09-08","SICO"
113,131,113,127,1447600,"2023-09-11","SICO"
124,133,124,130,3598100,"2023-09-12","SICO"
127,132,125,127,1600600,"2023-09-13","SICO"
124,131,124,130,14232400,"2023-09-14","SICO"
121,134,121,128,5617300,"2023-09-15","SICO"
120,155,120,128,113263600,"2023-09-18","SICO"
123,131,123,126,9755900,"2023-09-19","SICO"
112,130,112,126,5210500,"2023-09-20","SICO"
124,128,124,126,1939400,"2023-09-21","SICO"
120,128,120,125,2015800,"2023-09-22","SICO"
117,128,117,125,1096600,"2023-09-25","SICO"
118,127,118,123,994000,"2023-09-26","SICO"
117,127,117,123,1249400,"2023-09-27","SICO"
116,124,116,123,1155200,"2023-09-29","SICO"
118,125,117,119,5196300,"2023-10-02","SICO"
111,121,111,118,1477400,"2023-10-03","SICO"
122,122,113,113,2409300,"2023-10-04","SICO"
107,119,107,116,1713600,"2023-10-05","SICO"
109,119,109,116,754500,"2023-10-06","SICO"
110,120,110,119,1160200,"2023-10-09","SICO"
113,122,113,121,1410800,"2023-10-10","SICO"
115,129,115,119,867500,"2023-10-11","SICO"
113,123,113,119,802100,"2023-10-12","SICO"
114,122,114,118,818400,"2023-10-13","SICO"
113,121,113,119,1447900,"2023-10-16","SICO"
113,120,113,118,913200,"2023-10-17","SICO"
112,126,112,117,8880700,"2023-10-18","SICO"
111,120,111,114,2511600,"2023-10-19","SICO"
115,115,112,114,2122900,"2023-10-20","SICO"
114,115,113,113,491300,"2023-10-23","SICO"
115,116,113,114,554500,"2023-10-24","SICO"
114,126,112,120,13702600,"2023-10-25","SICO"
120,123,118,119,1426200,"2023-10-26","SICO"
119,121,116,119,1056000,"2023-10-27","SICO"
119,119,116,116,1069800,"2023-10-30","SICO"
109,118,109,115,932000,"2023-10-31","SICO"
107,119,107,113,1057200,"2023-11-01","SICO"
113,116,113,115,403200,"2023-11-02","SICO"
115,117,113,114,871200,"2023-11-03","SICO"
114,117,113,115,575600,"2023-11-06","SICO"
115,117,115,116,580200,"2023-11-07","SICO"
116,116,114,116,957700,"2023-11-08","SICO"
116,116,112,114,672800,"2023-11-09","SICO"
113,114,112,113,225800,"2023-11-10","SICO"
114,115,112,112,277500,"2023-11-13","SICO"
107,114,107,112,481800,"2023-11-14","SICO"
107,114,107,111,1548300,"2023-11-15","SICO"
106,113,106,111,1111200,"2023-11-16","SICO"
106,114,106,112,400400,"2023-11-17","SICO"
105,112,105,111,679500,"2023-11-20","SICO"
107,113,107,111,915800,"2023-11-21","SICO"
106,112,106,109,750300,"2023-11-22","SICO"
102,111,102,110,198900,"2023-11-23","SICO"
103,111,103,108,981300,"2023-11-24","SICO"
101,111,101,108,454200,"2023-11-27","SICO"
101,109,101,107,657800,"2023-11-28","SICO"
100,108,100,106,1039800,"2023-11-29","SICO"
98,107,98,104,492200,"2023-11-30","SICO"
100,106,98,101,1447600,"2023-12-01","SICO"
95,104,95,101,542000,"2023-12-04","SICO"
94,103,94,100,476400,"2023-12-05","SICO"
93,102,93,99,1049700,"2023-12-06","SICO"
92,101,92,97,504500,"2023-12-07","SICO"
91,100,91,100,897700,"2023-12-08","SICO"
92,103,92,100,339300,"2023-12-11","SICO"
93,105,93,102,531400,"2023-12-12","SICO"
94,102,94,100,474500,"2023-12-13","SICO"
92,100,92,97,396800,"2023-12-14","SICO"
90,100,90,98,1067800,"2023-12-15","SICO"
91,98,91,97,1018600,"2023-12-18","SICO"
91,98,91,98,142400,"2023-12-19","SICO"
92,99,92,98,70700,"2023-12-20","SICO"
92,102,92,101,361400,"2023-12-21","SICO"
95,102,95,98,234600,"2023-12-22","SICO"
92,102,92,100,1825700,"2023-12-27","SICO"
105,105,99,101,1502000,"2023-12-28","SICO"
95,102,95,102,308700,"2023-12-29","SICO"
96,103,96,100,329900,"2024-01-02","SICO"
95,106,95,104,5605400,"2024-01-03","SICO"
98,132,98,114,83450000,"2024-01-04","SICO"
105,116,105,109,7789400,"2024-01-05","SICO"
101,110,101,105,3643000,"2024-01-08","SICO"
100,107,100,102,2689500,"2024-01-09","SICO"
95,109,95,101,7229600,"2024-01-10","SICO"
93,104,93,101,1295200,"2024-01-11","SICO"
101,109,101,104,5819300,"2024-01-12","SICO"
104,104,104,104,0,"2024-01-15","SICO"
102,106,101,106,1229800,"2024-01-16","SICO"
102,107,102,106,1661300,"2024-01-17","SICO"
104,107,104,105,1274800,"2024-01-18","SICO"
99,107,99,105,1108100,"2024-01-19","SICO"
100,106,100,104,1567300,"2024-01-22","SICO"
98,105,98,104,720900,"2024-01-23","SICO"
97,104,97,102,3040700,"2024-01-24","SICO"
103,105,101,102,1592600,"2024-01-25","SICO"
102,103,101,101,749200,"2024-01-26","SICO"
101,104,101,103,557000,"2024-01-29","SICO"
102,103,102,102,672100,"2024-01-30","SICO"
102,104,102,103,45700,"2024-01-31","SICO"
103,105,102,102,1455200,"2024-02-01","SICO"
109,109,102,102,410400,"2024-02-02","SICO"
107,107,101,101,490200,"2024-02-05","SICO"
101,103,101,101,440700,"2024-02-06","SICO"
101,103,100,101,527700,"2024-02-07","SICO"
101,102,100,101,410000,"2024-02-12","SICO"
105,105,99,101,1053800,"2024-02-13","SICO"
94,102,94,100,475200,"2024-02-15","SICO"
94,102,94,101,619500,"2024-02-16","SICO"
94,102,94,100,217100,"2024-02-19","SICO"
94,101,94,101,372600,"2024-02-20","SICO"
95,102,95,100,739100,"2024-02-21","SICO"
94,102,94,100,482900,"2024-02-22","SICO"
93,101,93,100,460900,"2024-02-23","SICO"
100,104,100,101,387700,"2024-02-26","SICO"
95,102,95,99,2118900,"2024-02-27","SICO"
92,100,92,99,536700,"2024-02-28","SICO"
98,100,97,98,1943600,"2024-02-29","SICO"
91,106,91,101,1830100,"2024-03-01","SICO"
101,101,99,100,668500,"2024-03-04","SICO"
93,101,93,99,300400,"2024-03-05","SICO"
92,102,92,100,585600,"2024-03-06","SICO"
99,102,99,99,697600,"2024-03-07","SICO"
92,102,92,100,381200,"2024-03-08","SICO"
94,101,94,99,705200,"2024-03-13","SICO"
93,101,93,99,195700,"2024-03-14","SICO"
99,102,99,100,486700,"2024-03-15","SICO"
99,101,99,100,283000,"2024-03-18","SICO"
93,103,93,100,458000,"2024-03-19","SICO"
99,102,99,100,898700,"2024-03-20","SICO"
100,101,100,100,842400,"2024-03-21","SICO"
100,101,99,100,312600,"2024-03-22","SICO"
100,100,100,100,0,"2024-03-25","SICO"
100,100,100,100,0,"2024-03-26","SICO"
100,101,99,100,964100,"2024-03-27","SICO"
100,100,98,98,1175500,"2024-03-28","SICO"
99,101,97,98,1787100,"2024-04-01","SICO"
91,100,91,98,1437700,"2024-04-02","SICO"
98,100,97,98,809800,"2024-04-03","SICO"
97,101,97,100,564600,"2024-04-04","SICO"
98,100,98,99,1058700,"2024-04-05","SICO"
93,106,93,99,1647000,"2024-04-16","SICO"
98,100,98,98,1036700,"2024-04-17","SICO"
92,99,92,98,616000,"2024-04-18","SICO"
98,100,97,98,566500,"2024-04-19","SICO"
92,98,92,98,1078900,"2024-04-22","SICO"
92,99,92,97,211300,"2024-04-23","SICO"
90,100,90,98,289400,"2024-04-24","SICO"
98,98,97,98,151900,"2024-04-25","SICO"
98,99,97,98,398300,"2024-04-26","SICO"
98,98,97,98,300400,"2024-04-29","SICO"
98,100,97,98,337600,"2024-04-30","SICO"
98,98,96,97,221300,"2024-05-02","SICO"
98,98,96,97,259800,"2024-05-03","SICO"
97,98,96,97,161400,"2024-05-06","SICO"
97,99,96,98,861100,"2024-05-07","SICO"
99,99,97,97,791200,"2024-05-08","SICO"
97,100,96,97,864800,"2024-05-13","SICO"
98,98,95,97,746500,"2024-05-14","SICO"
97,98,96,96,1220100,"2024-05-15","SICO"
96,99,96,97,815800,"2024-05-16","SICO"
97,98,96,97,885700,"2024-05-17","SICO"
97,98,96,97,386200,"2024-05-20","SICO"
97,98,96,98,570200,"2024-05-21","SICO"
98,99,96,97,686300,"2024-05-22","SICO"
97,97,95,95,564400,"2024-05-27","SICO"
96,97,95,95,1290100,"2024-05-28","SICO"
95,97,94,95,780600,"2024-05-29","SICO"
96,103,94,95,9780100,"2024-05-30","SICO"
96,96,94,94,632100,"2024-05-31","SICO"
94,95,94,94,476100,"2024-06-03","SICO"
95,96,94,94,421800,"2024-06-04","SICO"
95,96,93,94,619700,"2024-06-05","SICO"
94,95,93,93,560200,"2024-06-06","SICO"
93,95,93,93,675700,"2024-06-07","SICO"
94,94,92,92,862800,"2024-06-10","SICO"
93,93,89,89,503700,"2024-06-11","SICO"
90,94,88,89,1121800,"2024-06-12","SICO"
89,92,88,90,421400,"2024-06-13","SICO"
90,91,80,87,1838300,"2024-06-14","SICO"
87,87,84,86,1748300,"2024-06-19","SICO"
85,90,85,89,458900,"2024-06-20","SICO"
89,90,87,88,386100,"2024-06-21","SICO"
88,89,87,88,487900,"2024-06-24","SICO"
88,89,87,88,406200,"2024-06-25","SICO"
89,89,87,88,185100,"2024-06-26","SICO"
89,89,88,88,250200,"2024-06-27","SICO"
88,92,88,88,896200,"2024-06-28","SICO"
89,92,89,90,598400,"2024-07-01","SICO"
90,92,88,88,546700,"2024-07-02","SICO"
89,90,88,89,240600,"2024-07-03","SICO"
90,90,87,88,1152400,"2024-07-04","SICO"
88,89,88,88,215600,"2024-07-05","SICO"
88,89,88,89,188400,"2024-07-08","SICO"
89,91,88,91,494300,"2024-07-09","SICO"
91,91,88,91,272300,"2024-07-10","SICO"
91,91,89,90,425600,"2024-07-11","SICO"
90,91,88,90,165900,"2024-07-12","SICO"
90,91,89,89,316100,"2024-07-15","SICO"
89,91,89,90,382300,"2024-07-16","SICO"
90,93,89,92,885800,"2024-07-17","SICO"
93,104,93,101,16641300,"2024-07-18","SICO"
102,102,96,97,3387500,"2024-07-19","SICO"
99,99,94,96,1306300,"2024-07-22","SICO"
99,101,95,95,1012100,"2024-07-23","SICO"
96,97,94,95,885300,"2024-07-24","SICO"
96,96,93,94,454700,"2024-07-25","SICO"
95,96,92,93,886800,"2024-07-26","SICO"
94,94,92,92,628700,"2024-07-29","SICO"
95,97,94,95,1136000,"2024-07-30","SICO"
95,97,92,97,1207600,"2024-07-31","SICO"
97,97,94,95,1414800,"2024-08-01","SICO"
95,95,93,93,1353000,"2024-08-02","SICO"
93,94,87,89,2563900,"2024-08-05","SICO"
90,91,88,91,391600,"2024-08-06","SICO"
91,93,90,92,442100,"2024-08-07","SICO"
92,95,91,94,1469200,"2024-08-08","SICO"
95,96,93,95,384400,"2024-08-09","SICO"
95,97,94,95,558000,"2024-08-12","SICO"
95,99,94,97,1042900,"2024-08-13","SICO"
97,99,95,96,566500,"2024-08-14","SICO"
97,97,94,95,909400,"2024-08-15","SICO"
95,97,94,95,239100,"2024-08-16","SICO"
96,97,92,92,2100400,"2024-08-19","SICO"
92,94,92,94,1877100,"2024-08-20","SICO"
94,94,92,94,1112800,"2024-08-21","SICO"
94,94,91,92,2101400,"2024-08-22","SICO"
93,94,92,93,889400,"2024-08-23","SICO"
93,95,91,94,1426900,"2024-08-26","SICO"
94,98,94,96,4462500,"2024-08-27","SICO"
96,100,96,98,2188800,"2024-08-28","SICO"
98,99,94,97,807800,"2024-08-29","SICO"
97,107,96,103,12107100,"2024-08-30","SICO"
104,106,103,104,7444700,"2024-09-02","SICO"
103,106,103,104,1541200,"2024-09-03","SICO"
104,106,103,105,3796200,"2024-09-04","SICO"
106,131,104,127,48243900,"2024-09-05","SICO"
128,129,116,120,17651800,"2024-09-06","SICO"
120,121,113,115,9217600,"2024-09-09","SICO"
106,121,106,116,7978500,"2024-09-10","SICO"
106,118,106,117,2479400,"2024-09-11","SICO"
107,119,107,115,2401000,"2024-09-12","SICO"
106,135,106,115,1901000,"2024-09-13","SICO"
105,116,105,109,4136600,"2024-09-17","SICO"
109,117,107,109,6308400,"2024-09-18","SICO"
100,112,100,108,2275200,"2024-09-19","SICO"
100,118,100,109,7289600,"2024-09-20","SICO"
110,111,105,106,3549500,"2024-09-23","SICO"
97,111,97,108,1422200,"2024-09-24","SICO"
105,114,105,109,1369900,"2024-09-25","SICO"
108,115,107,109,871800,"2024-09-26","SICO"
100,110,100,107,1032000,"2024-09-27","SICO"
108,110,105,105,1395200,"2024-09-30","SICO"
106,108,103,105,1454700,"2024-10-01","SICO"
106,115,106,110,13261200,"2024-10-02","SICO"
111,113,109,111,3834300,"2024-10-03","SICO"
113,113,110,111,3055900,"2024-10-04","SICO"
111,114,110,111,4788600,"2024-10-07","SICO"
111,113,107,108,4316100,"2024-10-08","SICO"
109,111,109,110,2248800,"2024-10-09","SICO"
111,112,108,111,2172700,"2024-10-10","SICO"
110,110,106,107,3517500,"2024-10-11","SICO"
108,108,105,107,1632300,"2024-10-14","SICO"
107,108,105,106,1967100,"2024-10-15","SICO"
106,107,105,105,1798900,"2024-10-16","SICO"
107,110,104,107,3759400,"2024-10-17","SICO"
108,111,106,107,1594800,"2024-10-18","SICO"
107,110,106,109,2087000,"2024-10-21","SICO"
109,110,108,108,1369500,"2024-10-22","SICO"
108,112,108,109,1939200,"2024-10-23","SICO"
110,110,107,108,797500,"2024-10-24","SICO"
107,125,107,115,40208800,"2024-10-25","SICO"
116,116,111,111,4546100,"2024-10-28","SICO"
112,113,109,113,3911600,"2024-10-29","SICO"
113,115,110,111,1520300,"2024-10-30","SICO"
110,111,106,107,3765900,"2024-10-31","SICO"
108,109,104,104,2611300,"2024-11-01","SICO"
104,106,103,103,1573400,"2024-11-04","SICO"
103,106,103,104,1168500,"2024-11-05","SICO"
104,105,103,103,917800,"2024-11-06","SICO"
104,105,103,103,654100,"2024-11-07","SICO"
104,104,103,103,996200,"2024-11-08","SICO"
104,107,102,105,1966000,"2024-11-11","SICO"
106,106,102,103,495300,"2024-11-12","SICO"
105,105,102,102,603500,"2024-11-13","SICO"
102,105,100,102,1723100,"2024-11-14","SICO"
102,104,102,103,517800,"2024-11-15","SICO"
102,104,101,102,234300,"2024-11-18","SICO"
102,103,102,103,423500,"2024-11-19","SICO"
102,104,101,103,599700,"2024-11-20","SICO"
103,104,101,104,817000,"2024-11-21","SICO"
104,106,102,104,2415100,"2024-11-22","SICO"
104,105,103,103,1051000,"2024-11-25","SICO"
103,104,103,103,672400,"2024-11-26","SICO"
103,111,102,102,4159300,"2024-11-28","SICO"
103,131,102,108,42783400,"2024-11-29","SICO"
109,121,104,119,38590500,"2024-12-02","SICO"
109,120,107,109,17195000,"2024-12-03","SICO"
100,111,100,105,3760400,"2024-12-04","SICO"
105,112,104,107,3035100,"2024-12-05","SICO"
97,109,97,108,1063100,"2024-12-06","SICO"
109,116,107,109,9405900,"2024-12-09","SICO"
108,110,105,107,2311800,"2024-12-10","SICO"
108,109,107,107,713900,"2024-12-11","SICO"
107,110,106,107,1389000,"2024-12-12","SICO"
108,108,106,106,427000,"2024-12-13","SICO"
106,107,104,104,1274300,"2024-12-16","SICO"
106,106,102,102,1102200,"2024-12-17","SICO"
102,107,102,103,1484700,"2024-12-18","SICO"
104,104,97,100,2341500,"2024-12-19","SICO"
103,103,97,99,722900,"2024-12-20","SICO"
99,103,97,99,1466700,"2024-12-23","SICO"
99,101,98,100,292900,"2024-12-24","SICO"
100,104,100,100,441600,"2024-12-27","SICO"
101,105,100,103,993700,"2024-12-30","SICO"
103,104,94,100,957100,"2025-01-02","SICO"
99,102,99,101,162300,"2025-01-03","SICO"
101,102,99,101,855800,"2025-01-06","SICO"
100,101,99,99,848200,"2025-01-07","SICO"
100,102,99,100,905800,"2025-01-08","SICO"
100,101,100,101,167600,"2025-01-09","SICO"
101,101,100,100,259400,"2025-01-10","SICO"
100,101,100,101,686200,"2025-01-13","SICO"
100,102,98,101,1016000,"2025-01-14","SICO"
100,102,100,100,213000,"2025-01-15","SICO"
101,101,100,101,167000,"2025-01-16","SICO"
101,102,100,101,451400,"2025-01-17","SICO"
101,108,100,106,3022000,"2025-01-20","SICO"
107,107,103,106,1303100,"2025-01-21","SICO"
106,107,103,104,1903300,"2025-01-22","SICO"
104,104,102,102,451000,"2025-01-23","SICO"
102,105,102,102,261100,"2025-01-24","SICO"
104,104,101,102,310100,"2025-01-30","SICO"
101,104,101,101,260200,"2025-01-31","SICO"
100,102,99,100,1304600,"2025-02-03","SICO"
100,101,98,98,1519000,"2025-02-04","SICO"
99,100,96,98,990800,"2025-02-05","SICO"
98,98,95,96,1238200,"2025-02-06","SICO"
97,98,92,93,1792000,"2025-02-07","SICO"
93,96,91,94,1464200,"2025-02-10","SICO"
94,97,94,94,474400,"2025-02-11","SICO"
94,97,94,96,319900,"2025-02-12","SICO"
96,97,94,95,396000,"2025-02-13","SICO"
95,97,94,95,632800,"2025-02-14","SICO"
95,97,95,97,428900,"2025-02-17","SICO"
97,101,96,101,729000,"2025-02-18","SICO"
101,105,97,99,1639700,"2025-02-19","SICO"
99,101,97,98,770700,"2025-02-20","SICO"
98,99,96,98,328500,"2025-02-21","SICO"
98,99,96,96,847600,"2025-02-24","SICO"
97,98,94,95,969400,"2025-02-25","SICO"
95,96,93,93,1046000,"2025-02-26","SICO"
95,96,94,94,612500,"2025-02-27","SICO"
95,96,88,89,1412900,"2025-02-28","SICO"
95,105,94,96,9353600,"2025-03-03","SICO"
97,97,93,94,1248600,"2025-03-04","SICO"