"Open","High","Low","Close","Volume","Date","Emiten"
3230,3250,3100,3230,3240000,"2007-01-02","INCO"
2985,3210,2980,2985,15730000,"2007-01-03","INCO"
2995,3085,2985,2995,8655000,"2007-01-04","INCO"
3005,3060,3000,3005,5220000,"2007-01-05","INCO"
2955,3005,2940,2955,3220000,"2007-01-08","INCO"
2900,2970,2855,2900,5715000,"2007-01-09","INCO"
2900,2900,2900,2900,0,"2007-01-10","INCO"
2695,2810,2690,2695,9590000,"2007-01-11","INCO"
2775,2820,2530,2775,12730000,"2007-01-12","INCO"
2860,2865,2800,2860,3330000,"2007-01-15","INCO"
3015,3020,2865,3015,7230000,"2007-01-16","INCO"
3025,3130,3020,3025,8280000,"2007-01-17","INCO"
3155,3160,3100,3155,6400000,"2007-01-18","INCO"
3280,3320,3120,3280,10070000,"2007-01-19","INCO"
3485,3485,3300,3485,13330000,"2007-01-22","INCO"
3580,3650,3490,3580,8460000,"2007-01-23","INCO"
3560,3610,3490,3560,6560000,"2007-01-24","INCO"
3420,3560,3410,3420,4665000,"2007-01-25","INCO"
3450,3470,3350,3450,1060000,"2007-01-26","INCO"
3450,3460,3400,3450,855000,"2007-01-29","INCO"
3420,3500,3400,3420,6725000,"2007-01-30","INCO"
3300,3400,3280,3300,4505000,"2007-01-31","INCO"
3250,3350,3240,3250,9110000,"2007-02-01","INCO"
3280,3350,3330,3280,2780000,"2007-02-02","INCO"
3350,3385,3300,3350,7850000,"2007-02-05","INCO"
3365,3385,3345,3365,5890000,"2007-02-06","INCO"
3350,3455,3350,3350,8705000,"2007-02-07","INCO"
3550,3550,3355,3550,8020000,"2007-02-08","INCO"
3530,3570,3520,3530,3730000,"2007-02-09","INCO"
3605,3620,3500,3605,9110000,"2007-02-12","INCO"
3795,3835,3595,3795,9595000,"2007-02-13","INCO"
4005,4045,3815,4005,12285000,"2007-02-14","INCO"
4170,4360,4030,4170,8720000,"2007-02-15","INCO"
4295,4420,4200,4295,12025000,"2007-02-16","INCO"
4220,4300,4205,4220,615000,"2007-02-19","INCO"
4220,4230,4140,4220,910000,"2007-02-20","INCO"
4195,4250,4170,4195,6375000,"2007-02-21","INCO"
4145,4260,4140,4145,10580000,"2007-02-22","INCO"
4085,4145,4040,4085,15740000,"2007-02-23","INCO"
4150,4150,4100,4150,14630000,"2007-02-26","INCO"
4000,4200,3950,4000,13340000,"2007-02-27","INCO"
3880,3930,3800,3880,7e+06,"2007-02-28","INCO"
3910,3920,3880,3910,11085000,"2007-03-01","INCO"
3910,3980,3900,3910,8395000,"2007-03-02","INCO"
3915,3940,3800,3915,5520000,"2007-03-05","INCO"
4050,4130,3910,4050,3940000,"2007-03-06","INCO"
4250,4250,4060,4250,5335000,"2007-03-07","INCO"
4490,4550,4270,4490,12665000,"2007-03-08","INCO"
4490,4630,4460,4490,13950000,"2007-03-09","INCO"
4510,4560,4500,4510,6900000,"2007-03-12","INCO"
4680,4700,4495,4680,9515000,"2007-03-13","INCO"
4580,4670,4545,4580,7910000,"2007-03-14","INCO"
4755,4780,4650,4755,10675000,"2007-03-15","INCO"
5075,5370,4800,5075,18050000,"2007-03-16","INCO"
5000,5200,4950,5000,15620000,"2007-03-20","INCO"
4770,4950,4765,4770,10675000,"2007-03-21","INCO"
5000,5000,4690,5000,11555000,"2007-03-22","INCO"
4915,5025,4900,4915,7370000,"2007-03-23","INCO"
4805,4830,4730,4805,9250000,"2007-03-26","INCO"
4810,4890,4805,4810,6060000,"2007-03-27","INCO"
4700,4820,4660,4700,8065000,"2007-03-28","INCO"
5130,5150,4650,5130,18675000,"2007-03-29","INCO"
5435,5440,5260,5435,17050000,"2007-03-30","INCO"
5650,5650,5435,5650,10325000,"2007-04-02","INCO"
6005,6040,5700,6005,11355000,"2007-04-03","INCO"
6110,6400,6105,6110,17365000,"2007-04-04","INCO"
5985,6220,5830,5985,9520000,"2007-04-05","INCO"
5990,6200,5980,5990,13160000,"2007-04-09","INCO"
6010,6040,5950,6010,6065000,"2007-04-10","INCO"
5975,6000,5880,5975,6855000,"2007-04-11","INCO"
5920,5950,5850,5920,8075000,"2007-04-12","INCO"
6015,6045,5900,6015,9110000,"2007-04-13","INCO"
6285,6300,6040,6285,9500000,"2007-04-16","INCO"
6285,6285,6285,6285,0,"2007-04-17","INCO"
6000,6280,5960,6000,19185000,"2007-04-18","INCO"
5950,6140,5880,5950,11890000,"2007-04-19","INCO"
5950,5950,5950,5950,0,"2007-04-20","INCO"
6420,6480,6365,6420,13955000,"2007-04-23","INCO"
6450,6580,6405,6450,12470000,"2007-04-24","INCO"
6085,6195,6000,6085,9435000,"2007-04-25","INCO"
6160,6230,6010,6160,8900000,"2007-04-26","INCO"
6080,6180,6060,6080,5700000,"2007-04-27","INCO"
6080,6180,6050,6080,4105000,"2007-04-30","INCO"
6080,6125,6040,6080,5290000,"2007-05-01","INCO"
6070,6180,6050,6070,6045000,"2007-05-02","INCO"
6340,6380,6130,6340,18225000,"2007-05-03","INCO"
6285,6500,6200,6285,6520000,"2007-05-04","INCO"
6395,6430,6285,6395,13885000,"2007-05-07","INCO"
6450,6465,6350,6450,10500000,"2007-05-08","INCO"
6640,6680,6400,6640,13100000,"2007-05-09","INCO"
6500,6620,6470,6500,6675000,"2007-05-10","INCO"
6400,6495,6340,6400,6880000,"2007-05-11","INCO"
6470,6530,6420,6470,4205000,"2007-05-14","INCO"
6440,6490,6420,6440,4585000,"2007-05-15","INCO"
6520,6595,6450,6520,5280000,"2007-05-16","INCO"
6575,6670,6530,6575,6960000,"2007-05-21","INCO"
6615,6660,6540,6615,5740000,"2007-05-22","INCO"
6370,6600,6370,6370,7230000,"2007-05-23","INCO"
6020,6200,6000,6020,21075000,"2007-05-24","INCO"
5785,5900,5700,5785,10380000,"2007-05-25","INCO"
5780,5970,5780,5780,7925000,"2007-05-28","INCO"
5575,5800,5500,5575,7575000,"2007-05-29","INCO"
5575,5575,5575,5575,0,"2007-05-30","INCO"
5575,5575,5575,5575,0,"2007-05-31","INCO"
5475,5600,5420,5475,10150000,"2007-06-04","INCO"
5330,5475,5300,5330,9845000,"2007-06-05","INCO"
5020,5250,5005,5020,23415000,"2007-06-06","INCO"
5160,5240,4960,5160,17620000,"2007-06-07","INCO"
4835,4980,4805,4835,24165000,"2007-06-08","INCO"
5200,5220,4855,5200,19960000,"2007-06-11","INCO"
5690,5765,5250,5690,25160000,"2007-06-12","INCO"
5420,5580,5380,5420,8415000,"2007-06-13","INCO"
5600,5650,5480,5600,17760000,"2007-06-14","INCO"
5845,5895,5700,5845,9970000,"2007-06-15","INCO"
5790,6000,5710,5790,4895000,"2007-06-18","INCO"
5570,5690,5500,5570,3085000,"2007-06-19","INCO"
5570,5580,5400,5570,5385000,"2007-06-20","INCO"
5550,5730,5490,5550,6245000,"2007-06-21","INCO"
5520,5600,5500,5520,7540000,"2007-06-22","INCO"
5700,5710,5490,5700,4205000,"2007-06-25","INCO"
5800,5870,5750,5800,16355000,"2007-06-26","INCO"
5670,5750,5660,5670,16565000,"2007-06-27","INCO"
5750,5785,5650,5750,5590000,"2007-06-28","INCO"
5750,5770,5535,5550,5430000,"2007-06-29","INCO"
5550,5550,5550,5550,0,"2007-07-02","INCO"
5880,5925,5725,5880,23850000,"2007-07-03","INCO"
5800,5900,5800,5800,4280000,"2007-07-04","INCO"
5800,5800,5800,5800,0,"2007-07-05","INCO"
5760,5900,5760,5760,6150000,"2007-07-06","INCO"
5750,5875,5750,5750,2700000,"2007-07-09","INCO"
5685,5740,5680,5685,4255000,"2007-07-10","INCO"
5545,5660,5545,5545,15050000,"2007-07-11","INCO"
5485,5650,5475,5485,7875000,"2007-07-12","INCO"
5370,5600,5330,5370,15080000,"2007-07-13","INCO"
5200,5440,5200,5200,25285000,"2007-07-16","INCO"
5250,5320,5200,5250,6790000,"2007-07-17","INCO"
5360,5400,5260,5360,9055000,"2007-07-18","INCO"
5450,5470,5370,5450,6440000,"2007-07-19","INCO"
5640,5695,5500,5640,13130000,"2007-07-20","INCO"
5640,5640,5640,5640,0,"2007-07-23","INCO"
5640,5640,5640,5640,0,"2007-07-24","INCO"
5640,5640,5640,5640,0,"2007-07-25","INCO"
5640,5640,5640,5640,0,"2007-07-26","INCO"
5640,5640,5640,5640,0,"2007-07-27","INCO"
5640,5640,5640,5640,0,"2007-07-30","INCO"
5640,5640,5640,5640,0,"2007-07-31","INCO"
5585,5800,5550,5585,14765000,"2007-08-01","INCO"
5530,5720,5305,5530,14715000,"2007-08-02","INCO"
5565,5595,5520,5565,6685000,"2007-08-03","INCO"
5810,5900,5700,5810,7015000,"2007-08-06","INCO"
5395,5510,5325,5395,5440000,"2007-08-07","INCO"
5350,5510,5310,5350,12995000,"2007-08-08","INCO"
5300,5410,5250,5300,12155000,"2007-08-09","INCO"
5195,5200,5050,5195,5715000,"2007-08-10","INCO"
5220,5235,5175,5220,1060000,"2007-08-13","INCO"
5190,5260,5160,5190,1930000,"2007-08-14","INCO"
4780,5100,4660,4780,5890000,"2007-08-15","INCO"
4180,4500,3920,4180,13140000,"2007-08-16","INCO"
4440,4610,4350,4440,20470000,"2007-08-20","INCO"
4560,4630,4440,4560,16190000,"2007-08-21","INCO"
5100,5100,4530,5100,8335000,"2007-08-22","INCO"
5400,5490,5300,5400,15130000,"2007-08-23","INCO"
5400,5400,5400,5400,0,"2007-08-24","INCO"
5335,5400,5320,5335,2735000,"2007-08-27","INCO"
5230,5360,5230,5230,1570000,"2007-08-28","INCO"
5250,5255,5000,5250,2355000,"2007-08-29","INCO"
5200,5410,5200,5200,1555000,"2007-08-30","INCO"
5390,5395,5200,5390,4295000,"2007-08-31","INCO"
5570,5585,5410,5570,12010000,"2007-09-03","INCO"
5700,5700,5550,5700,5985000,"2007-09-04","INCO"
5845,5845,5615,5845,11790000,"2007-09-05","INCO"
6010,6010,5775,6010,12750000,"2007-09-06","INCO"
5910,6005,5900,5910,2895000,"2007-09-07","INCO"
5910,5910,5910,5910,0,"2007-09-10","INCO"
5820,5830,5770,5820,2705000,"2007-09-11","INCO"
5770,6010,5760,5770,10485000,"2007-09-12","INCO"
5995,6010,5770,5995,6310000,"2007-09-13","INCO"
6010,6080,5980,6010,17815000,"2007-09-14","INCO"
5905,6030,5905,5905,1145000,"2007-09-17","INCO"
6140,6140,5895,6140,4705000,"2007-09-18","INCO"
6140,6140,6140,6140,0,"2007-09-19","INCO"
6400,6510,6400,6400,10270000,"2007-09-20","INCO"
6400,6400,6400,6400,0,"2007-09-21","INCO"
6400,6400,6400,6400,0,"2007-09-24","INCO"
6590,6690,6590,6590,7960000,"2007-09-25","INCO"
6590,6590,6590,6590,0,"2007-09-26","INCO"
6580,6580,6450,6580,2660000,"2007-09-27","INCO"
6350,6575,6330,6350,4105000,"2007-09-28","INCO"
6405,6430,6380,6405,5705000,"2007-10-01","INCO"
6910,6910,6410,6910,16005000,"2007-10-02","INCO"
6910,6910,6910,6910,0,"2007-10-03","INCO"
6850,7010,6850,6850,9690000,"2007-10-04","INCO"
6850,6850,6850,6850,0,"2007-10-05","INCO"
6900,6920,6850,6900,5985000,"2007-10-08","INCO"
6900,6920,6800,6900,3260000,"2007-10-09","INCO"
7500,7510,6950,7500,24535000,"2007-10-10","INCO"
7890,8050,7500,7890,10290000,"2007-10-11","INCO"
7890,7890,7800,7820,14050000,"2007-10-17","INCO"
7890,8100,7800,7890,6940000,"2007-10-18","INCO"
7890,7890,7890,7890,0,"2007-10-19","INCO"
7890,7890,7890,7890,0,"2007-10-22","INCO"
7300,7690,7300,7450,7030000,"2007-10-23","INCO"
7550,7690,7330,7350,5400000,"2007-10-24","INCO"
7350,7400,7210,7235,5820000,"2007-10-25","INCO"
7270,7910,7270,7800,12525000,"2007-10-26","INCO"
7800,7800,7800,7800,0,"2007-10-29","INCO"
8400,8850,8300,8750,8650000,"2007-10-30","INCO"
8750,8750,8750,8750,0,"2007-10-31","INCO"
9300,11160,9300,10210,14150000,"2007-11-01","INCO"
10000,11700,9700,10600,20630000,"2007-11-02","INCO"
10090,11250,10020,10650,13570000,"2007-11-05","INCO"
10100,10750,10085,10170,11020000,"2007-11-06","INCO"
10500,10525,10160,10260,11550000,"2007-11-07","INCO"
10050,10600,9980,10550,7685000,"2007-11-08","INCO"
10600,10885,10465,10605,11355000,"2007-11-09","INCO"
11070,11110,10550,11070,7405000,"2007-11-12","INCO"
11080,11080,10350,10510,10230000,"2007-11-13","INCO"
10750,10920,10510,10515,4510000,"2007-11-14","INCO"
10750,10775,10550,10670,7210000,"2007-11-15","INCO"
10670,10670,10670,10670,0,"2007-11-16","INCO"
10790,11050,10760,10770,6135000,"2007-11-19","INCO"
10770,10830,10400,10795,11200000,"2007-11-20","INCO"
10795,10795,10795,10795,0,"2007-11-21","INCO"
9400,9600,9110,9350,7255000,"2007-11-22","INCO"
9350,9350,9350,9350,0,"2007-11-23","INCO"
9350,9350,9350,9350,0,"2007-11-26","INCO"
9600,9600,9350,9450,10415000,"2007-11-27","INCO"
9650,9650,9240,9350,12195000,"2007-11-28","INCO"
9400,9650,9290,9350,11590000,"2007-11-29","INCO"
9425,9595,9350,9425,9395000,"2007-11-30","INCO"
9450,9550,9380,9450,3530000,"2007-12-03","INCO"
9450,9520,9400,9450,2935000,"2007-12-04","INCO"
9465,9500,9390,9465,3990000,"2007-12-05","INCO"
9500,9600,9450,9490,6380000,"2007-12-06","INCO"
9550,9885,9500,9500,13245000,"2007-12-07","INCO"
9670,9750,9415,9430,15300000,"2007-12-10","INCO"
9530,9680,9425,9650,5785000,"2007-12-11","INCO"
9605,9845,9600,9650,9160000,"2007-12-12","INCO"
9600,9720,9600,9600,4460000,"2007-12-13","INCO"
9600,9600,9600,9600,0,"2007-12-14","INCO"
9600,9600,9400,9500,6200000,"2007-12-17","INCO"
9500,9500,9500,9500,0,"2007-12-18","INCO"
9390,9450,9305,9390,3490000,"2007-12-19","INCO"
9390,9390,9390,9390,0,"2007-12-26","INCO"
9440,9695,9445,9640,5450000,"2007-12-27","INCO"
9640,9730,9550,9625,1290000,"2007-12-28","INCO"
9625,9625,9625,9625,0,"2007-12-31","INCO"
9625,9625,9625,9625,0,"2008-01-02","INCO"
9505,9550,9480,9505,2685000,"2008-01-03","INCO"
9520,9745,9520,9735,6750000,"2008-01-04","INCO"
9600,9685,9550,9600,4985000,"2008-01-07","INCO"
9700,9735,9550,9600,4235000,"2008-01-08","INCO"
9650,9935,9620,9935,7300000,"2008-01-09","INCO"
9990,10100,9750,9900,6530000,"2008-01-14","INCO"
10100,10500,10000,10050,20553000,"2008-01-15","INCO"
10000,10000,9200,9450,20805000,"2008-01-16","INCO"
9450,9800,9350,9800,14810000,"2008-01-17","INCO"
9500,9700,9300,9400,8246500,"2008-01-18","INCO"
9250,9450,8400,8550,19656500,"2008-01-21","INCO"
8000,8000,7000,7700,30097500,"2008-01-22","INCO"
8300,8800,8200,8400,20566000,"2008-01-23","INCO"
8600,8700,8150,8250,21696500,"2008-01-24","INCO"
8400,8550,8350,8400,14314500,"2008-01-25","INCO"
8150,8300,7800,7850,14306000,"2008-01-28","INCO"
8000,8250,7850,7900,14227500,"2008-01-29","INCO"
8100,8250,7950,8000,12030000,"2008-01-30","INCO"
8000,8100,7800,7950,11309000,"2008-01-31","INCO"
8150,8600,8000,8600,27749000,"2008-02-01","INCO"
8800,9100,8750,8800,42872000,"2008-02-04","INCO"
8800,9000,8650,8800,16099000,"2008-02-05","INCO"
8800,8700,8350,8600,16072000,"2008-02-06","INCO"
8500,8850,8500,8700,9824500,"2008-02-11","INCO"
8800,9150,8750,9050,24742500,"2008-02-12","INCO"
9300,9300,8950,8950,13819000,"2008-02-13","INCO"
9100,9200,9050,9150,8879500,"2008-02-14","INCO"
9100,9300,9050,9150,10532000,"2008-02-15","INCO"
9150,9300,9050,9150,8389500,"2008-02-18","INCO"
9200,9250,9150,9150,8623500,"2008-02-19","INCO"
9200,9250,9050,9050,6789000,"2008-02-20","INCO"
9150,9450,9100,9400,23970500,"2008-02-21","INCO"
9350,9500,9250,9300,15501500,"2008-02-22","INCO"
9450,9600,9350,9350,23293500,"2008-02-25","INCO"
9400,9450,9050,9150,11145000,"2008-02-26","INCO"
9200,9250,9100,9200,7953500,"2008-02-27","INCO"
9200,9350,9200,9300,17260500,"2008-02-28","INCO"
9350,9550,9350,9450,36338000,"2008-02-29","INCO"
9200,9400,9100,9150,14066500,"2008-03-03","INCO"
9250,9300,9050,9250,10746000,"2008-03-04","INCO"
9300,9350,9200,9300,7490000,"2008-03-05","INCO"
9400,9400,9300,9300,5756000,"2008-03-06","INCO"
9200,9200,8650,8750,13699500,"2008-03-10","INCO"
8500,8600,8200,8500,18764500,"2008-03-11","INCO"
8800,8850,8400,8500,10736500,"2008-03-12","INCO"
8400,8400,7900,7950,12041500,"2008-03-13","INCO"
8100,8150,7700,7700,16196500,"2008-03-14","INCO"
7300,7500,6950,7700,10146000,"2008-03-17","INCO"
7500,7550,7000,7300,19546000,"2008-03-18","INCO"
7500,7550,7000,7050,13992500,"2008-03-19","INCO"
6900,6900,6600,6750,11354500,"2008-03-24","INCO"
6750,7300,6750,7250,20513500,"2008-03-25","INCO"
7250,7250,6950,6950,24973000,"2008-03-26","INCO"
6950,7100,6850,7050,20303000,"2008-03-27","INCO"
7050,7300,7050,7150,26239000,"2008-03-28","INCO"
7100,7150,6950,7000,8978500,"2008-03-31","INCO"
7000,7100,6700,6950,15780500,"2008-04-01","INCO"
7100,7150,6650,6700,10804000,"2008-04-02","INCO"
6700,6700,6100,6350,15934500,"2008-04-03","INCO"
6400,6600,6350,6500,10375000,"2008-04-04","INCO"
6550,6600,6300,6400,5537500,"2008-04-07","INCO"
6300,6450,6100,6200,7112500,"2008-04-08","INCO"
6200,6250,5850,5850,12113500,"2008-04-09","INCO"
5800,6250,5750,6200,28458000,"2008-04-10","INCO"
6300,6950,6250,6950,41744000,"2008-04-11","INCO"
6700,7300,6600,7300,34599500,"2008-04-14","INCO"
7400,7750,7300,7650,40024500,"2008-04-15","INCO"
7750,7850,7450,7550,18011000,"2008-04-16","INCO"
7700,7700,7200,7250,14055000,"2008-04-17","INCO"
7250,7250,7050,7100,5260000,"2008-04-18","INCO"
7200,7300,6700,6800,9103500,"2008-04-21","INCO"
6700,6700,6200,6400,35318000,"2008-04-22","INCO"
6500,7050,6350,7050,26969500,"2008-04-23","INCO"
7150,7150,6650,6650,23922000,"2008-04-24","INCO"
6700,6750,6350,6350,19339000,"2008-04-25","INCO"
6400,6450,6200,6350,11585500,"2008-04-28","INCO"
6400,6800,6400,6750,34567500,"2008-04-29","INCO"
6750,6850,6550,6650,23743000,"2008-04-30","INCO"
6450,6750,6450,6700,17174000,"2008-05-05","INCO"
6700,6700,6550,6650,18304500,"2008-05-06","INCO"
6650,6950,6600,6650,24871000,"2008-05-07","INCO"
6500,6650,6500,6600,16277500,"2008-05-08","INCO"
6600,6600,6350,6450,20485000,"2008-05-09","INCO"
6300,6350,6200,6350,17405000,"2008-05-12","INCO"
6450,6650,6300,6550,38864000,"2008-05-13","INCO"
6550,6750,6550,6700,32192000,"2008-05-14","INCO"
6750,6800,6600,6700,22121500,"2008-05-15","INCO"
6700,6800,6600,6600,8608000,"2008-05-16","INCO"
6750,6800,6650,6700,14440500,"2008-05-21","INCO"
6650,6700,6550,6700,13241000,"2008-05-22","INCO"
6600,6650,6400,6500,10072000,"2008-05-23","INCO"
6400,6500,6350,6400,4799500,"2008-05-26","INCO"
6300,6450,6250,6300,10273500,"2008-05-27","INCO"
6300,6400,6250,6400,6449500,"2008-05-28","INCO"
6400,6450,6150,6300,13362500,"2008-05-29","INCO"
6150,6250,6100,6100,9336000,"2008-05-30","INCO"
6100,6300,6050,6100,7382000,"2008-06-02","INCO"
6100,6150,6050,6150,9156000,"2008-06-03","INCO"
6050,6200,6000,6050,9074500,"2008-06-04","INCO"
6100,6400,6100,6400,15979000,"2008-06-05","INCO"
6500,6500,6200,6200,8112000,"2008-06-06","INCO"
6050,6150,6000,6100,5523000,"2008-06-09","INCO"
6000,6100,5950,6000,11361500,"2008-06-10","INCO"
6000,6150,5950,6000,10099000,"2008-06-11","INCO"
6000,6650,5950,6650,47962000,"2008-06-12","INCO"
6800,6900,6550,6550,49884500,"2008-06-13","INCO"
6500,6700,6350,6500,4402500,"2008-06-16","INCO"
6650,6650,6250,6300,7037500,"2008-06-17","INCO"
6150,6350,6150,6150,6126000,"2008-06-18","INCO"
6050,6200,6000,6050,8566000,"2008-06-19","INCO"
6150,6250,6050,6150,8752500,"2008-06-20","INCO"
6250,6350,6100,6250,11576500,"2008-06-23","INCO"
6200,6250,6150,6200,1802000,"2008-06-24","INCO"
6200,6200,6100,6200,4207000,"2008-06-25","INCO"
6250,6300,6200,6250,8960000,"2008-06-26","INCO"
6050,6200,6000,6050,9371500,"2008-06-27","INCO"
6050,6150,6000,6050,3907500,"2008-06-30","INCO"
6100,6100,6000,6100,5615500,"2008-07-01","INCO"
6100,6150,6050,6100,4253500,"2008-07-02","INCO"
5800,6000,5750,5800,11580500,"2008-07-03","INCO"
5850,5950,5750,5850,4667000,"2008-07-04","INCO"
5650,5800,5600,5650,5852000,"2008-07-07","INCO"
5300,5600,5250,5300,14490500,"2008-07-08","INCO"
5450,5550,5100,5100,10585500,"2008-07-09","INCO"
5400,5400,5150,5400,10638500,"2008-07-10","INCO"
5250,5500,5200,5250,5853000,"2008-07-11","INCO"
5100,5350,5050,5100,5181000,"2008-07-14","INCO"
4800,5000,4750,4800,13723000,"2008-07-15","INCO"
4800,4800,4475,4500,13191500,"2008-07-16","INCO"
4600,4625,4175,4225,13628000,"2008-07-17","INCO"
4225,4225,3975,4000,15026500,"2008-07-18","INCO"
4125,4150,3950,4125,8564000,"2008-07-21","INCO"
4125,4150,4100,4125,7161000,"2008-07-22","INCO"
4000,4150,3975,4000,7967000,"2008-07-23","INCO"
3900,4375,3850,4350,42990500,"2008-07-24","INCO"
4325,4350,4150,4325,21847500,"2008-07-25","INCO"
4425,4475,4250,4425,13018500,"2008-07-28","INCO"
4375,4450,4350,4375,10106000,"2008-07-29","INCO"
4600,4650,4450,4600,25613000,"2008-07-31","INCO"
4450,4575,4425,4450,5152000,"2008-08-01","INCO"
4300,4425,4200,4300,9542000,"2008-08-04","INCO"
4075,4200,4025,4075,8489000,"2008-08-05","INCO"
4175,4225,3950,4175,18006000,"2008-08-06","INCO"
4175,4225,4100,4175,10642500,"2008-08-07","INCO"
4075,4250,4050,4075,11503000,"2008-08-08","INCO"
3875,4075,3850,3875,9039500,"2008-08-11","INCO"
3850,3850,3550,3575,10308000,"2008-08-12","INCO"
3625,3700,3475,3625,8866000,"2008-08-13","INCO"
3750,4025,3750,4025,16864500,"2008-08-14","INCO"
3825,3950,3750,3825,7050000,"2008-08-15","INCO"
3650,3825,3600,3650,5567000,"2008-08-19","INCO"
3725,3850,3700,3725,12088500,"2008-08-20","INCO"
3825,3875,3775,3825,14613000,"2008-08-21","INCO"
3975,4050,3925,3975,25017500,"2008-08-22","INCO"
3900,3900,3800,3900,8479000,"2008-08-25","INCO"
3800,3850,3775,3800,6254000,"2008-08-26","INCO"
3775,3800,3675,3775,13236000,"2008-08-27","INCO"
3725,3875,3725,3725,9621000,"2008-08-28","INCO"
3725,3775,3675,3725,11484000,"2008-08-29","INCO"
3675,3750,3650,3675,5125000,"2008-09-01","INCO"
3575,3650,3550,3575,6394500,"2008-09-02","INCO"
3575,3575,3350,3350,9894500,"2008-09-03","INCO"
3275,3275,3150,3275,6119500,"2008-09-04","INCO"
3125,3150,3075,3125,8755500,"2008-09-05","INCO"
3200,3325,3125,3200,13130000,"2008-09-08","INCO"
3150,3150,2875,2925,10688500,"2008-09-09","INCO"
2800,2975,2725,2800,12159500,"2008-09-10","INCO"
2800,2875,2625,2800,12036000,"2008-09-11","INCO"
2825,2825,2525,2650,15242000,"2008-09-12","INCO"
2600,2600,2125,2175,12504500,"2008-09-15","INCO"
2000,2100,1800,2000,66159500,"2008-09-16","INCO"
2050,2475,2025,2475,74970000,"2008-09-17","INCO"
2300,2975,2275,2975,74951500,"2008-09-18","INCO"
3050,3550,3025,3050,71234000,"2008-09-19","INCO"
3025,3350,3025,3025,27171000,"2008-09-22","INCO"
3050,3525,3050,3425,56525000,"2008-09-23","INCO"
3350,3500,3325,3350,25569500,"2008-09-24","INCO"
3400,3400,3225,3225,8350500,"2008-09-25","INCO"
3100,3300,3050,3100,10771000,"2008-09-26","INCO"
3050,3050,2575,2625,36353500,"2008-10-06","INCO"
2575,2775,2275,2575,48384000,"2008-10-07","INCO"
2425,2475,2200,2250,14433500,"2008-10-08","INCO"
2250,2250,2250,2250,0,"2008-10-09","INCO"
2250,2250,2250,2250,0,"2008-10-10","INCO"
2275,2400,2025,2275,35774000,"2008-10-13","INCO"
2500,2500,2400,2500,41262000,"2008-10-14","INCO"
2450,2625,2250,2250,39822000,"2008-10-15","INCO"
2050,2125,2025,2050,17014000,"2008-10-16","INCO"
2050,2075,1850,1850,22195000,"2008-10-17","INCO"
1880,1930,1680,1880,26206000,"2008-10-20","INCO"
1930,1960,1700,1720,14752500,"2008-10-21","INCO"
1560,1690,1550,1560,16582500,"2008-10-22","INCO"
1410,1480,1410,1410,18384000,"2008-10-23","INCO"
1270,1410,1270,1270,32740000,"2008-10-24","INCO"
1180,1250,1160,1180,19664000,"2008-10-27","INCO"
1200,1290,1140,1290,31776500,"2008-10-28","INCO"
1410,1410,1270,1320,24999500,"2008-10-29","INCO"
1350,1450,1350,1450,11321000,"2008-10-30","INCO"
1430,1710,1380,1690,29820500,"2008-10-31","INCO"
1730,2020,1730,2020,20183000,"2008-11-03","INCO"
1950,2100,1825,2050,22905500,"2008-11-04","INCO"
2150,2250,1975,1975,30747500,"2008-11-05","INCO"
1900,1900,1780,1790,28267000,"2008-11-06","INCO"
1700,2010,1700,1970,29249000,"2008-11-07","INCO"
2070,2170,2020,2070,19117500,"2008-11-10","INCO"
2000,2350,2000,2200,47797500,"2008-11-11","INCO"
2200,2275,2125,2200,16789000,"2008-11-12","INCO"
2075,2125,2000,2075,16331500,"2008-11-13","INCO"
2125,2200,1950,1950,14894000,"2008-11-14","INCO"
1840,1980,1830,1840,11014500,"2008-11-17","INCO"
1780,1810,1700,1780,16125500,"2008-11-18","INCO"
1700,1940,1700,1890,14629500,"2008-11-19","INCO"
1830,1840,1770,1830,13168500,"2008-11-20","INCO"
1780,2030,1740,2020,24408000,"2008-11-21","INCO"
2050,2050,1850,1850,9382500,"2008-11-24","INCO"
1850,1990,1850,1850,9801500,"2008-11-25","INCO"
1950,2030,1870,1950,16144500,"2008-11-26","INCO"
1900,2030,1890,1900,9163500,"2008-11-27","INCO"
1900,1990,1890,1970,6885500,"2008-11-28","INCO"
1910,2000,1900,1910,8986000,"2008-12-01","INCO"
1880,1880,1800,1880,4832000,"2008-12-02","INCO"
1950,1970,1900,1950,9308000,"2008-12-03","INCO"
1930,2000,1920,1930,12037500,"2008-12-04","INCO"
1890,1940,1880,1890,3554000,"2008-12-05","INCO"
1940,2000,1890,1940,15031000,"2008-12-09","INCO"
1910,2100,1910,2080,36123000,"2008-12-10","INCO"
2025,2175,2025,2025,28043500,"2008-12-11","INCO"
1925,2100,1900,1925,19818500,"2008-12-12","INCO"
2000,2160,1980,2160,23700000,"2008-12-15","INCO"
2100,2150,2025,2100,20785000,"2008-12-16","INCO"
2075,2200,2050,2075,16544500,"2008-12-17","INCO"
2025,2075,2000,2025,10185500,"2008-12-18","INCO"
2000,2000,1925,2000,10943500,"2008-12-19","INCO"
1900,2025,1875,1900,12050500,"2008-12-22","INCO"
1940,1970,1870,1940,5193000,"2008-12-23","INCO"
1910,1970,1900,1910,1791500,"2008-12-24","INCO"
1930,1970,1900,1930,2804500,"2008-12-30","INCO"
1930,1930,1930,1930,0,"2008-12-31","INCO"
2050,2300,2030,2300,30353500,"2009-01-05","INCO"
2300,2325,2100,2225,21013000,"2009-01-06","INCO"
2300,2650,2275,2600,58399500,"2009-01-07","INCO"
2525,2575,2400,2525,26228000,"2009-01-08","INCO"
2525,2825,2525,2800,21530000,"2009-01-09","INCO"
2800,2800,2550,2600,20407500,"2009-01-12","INCO"
2600,2600,2350,2375,18047500,"2009-01-13","INCO"
2400,2500,2400,2400,9127000,"2009-01-14","INCO"
2250,2350,2225,2250,6930000,"2009-01-15","INCO"
2300,2475,2250,2450,7001500,"2009-01-16","INCO"
2400,2550,2375,2400,5516500,"2009-01-19","INCO"
2400,2400,2275,2400,2725500,"2009-01-20","INCO"
2325,2575,2275,2475,22681000,"2009-01-21","INCO"
2450,2550,2425,2450,6699000,"2009-01-22","INCO"
2425,2475,2400,2425,2247500,"2009-01-23","INCO"
2475,2700,2475,2600,22568000,"2009-01-27","INCO"
2625,2625,2450,2475,7941500,"2009-01-28","INCO"
2450,2575,2450,2450,8317500,"2009-01-29","INCO"
2475,2475,2400,2475,5918000,"2009-01-30","INCO"
2475,2475,2325,2350,8647500,"2009-02-02","INCO"
2375,2400,2325,2375,5902500,"2009-02-03","INCO"
2400,2425,2375,2400,3446000,"2009-02-04","INCO"
2400,2450,2350,2400,4686500,"2009-02-05","INCO"
2450,2500,2400,2450,10667000,"2009-02-06","INCO"
2400,2500,2375,2400,5967000,"2009-02-09","INCO"
2425,2425,2350,2425,5438500,"2009-02-10","INCO"
2350,2400,2300,2350,13224000,"2009-02-11","INCO"
2225,2350,2225,2225,7578000,"2009-02-12","INCO"
2325,2350,2200,2325,10649000,"2009-02-13","INCO"
2300,2325,2275,2300,2855000,"2009-02-16","INCO"
2275,2300,2200,2275,2506500,"2009-02-17","INCO"
2200,2250,2175,2200,9107000,"2009-02-18","INCO"
2125,2250,2075,2125,16907000,"2009-02-19","INCO"
2100,2250,2050,2100,39347000,"2009-02-20","INCO"
2125,2125,2000,2125,7608000,"2009-02-23","INCO"
2075,2100,2025,2075,5658000,"2009-02-24","INCO"
2100,2150,2050,2100,9917000,"2009-02-25","INCO"
2075,2150,2050,2075,5866500,"2009-02-26","INCO"
2175,2200,2100,2175,16695000,"2009-02-27","INCO"
2050,2150,2025,2050,5272500,"2009-03-02","INCO"
1990,2025,1950,1990,11170500,"2009-03-03","INCO"
2000,2025,1970,2000,7776500,"2009-03-04","INCO"
1980,2050,1970,1980,9228000,"2009-03-05","INCO"
1980,1990,1960,1980,2874000,"2009-03-06","INCO"
1990,2000,1980,1990,1955000,"2009-03-10","INCO"
1990,2050,1980,1990,6297000,"2009-03-11","INCO"
1990,2025,1970,1990,3216500,"2009-03-12","INCO"
2025,2025,2000,2025,6194000,"2009-03-13","INCO"
2050,2100,2025,2050,10844500,"2009-03-16","INCO"
2100,2150,2075,2100,16992000,"2009-03-17","INCO"
2125,2150,2100,2125,7829500,"2009-03-18","INCO"
2125,2150,2100,2125,3780000,"2009-03-19","INCO"
2125,2150,2100,2125,8657500,"2009-03-20","INCO"
2125,2175,2100,2125,11637000,"2009-03-23","INCO"
2175,2400,2125,2375,63072000,"2009-03-24","INCO"
2350,2400,2200,2200,20375000,"2009-03-25","INCO"
2325,2350,2250,2325,25494000,"2009-03-27","INCO"
2200,2300,2150,2200,14740000,"2009-03-30","INCO"
2225,2250,2175,2225,10668500,"2009-03-31","INCO"
2225,2275,2200,2225,7750500,"2009-04-01","INCO"
2325,2350,2275,2325,15844000,"2009-04-02","INCO"
2375,2900,2350,2750,110696500,"2009-04-03","INCO"
2775,2975,2725,2775,55257500,"2009-04-06","INCO"
2775,2775,2600,2625,11248500,"2009-04-07","INCO"
2650,2750,2550,2650,16901500,"2009-04-08","INCO"
2650,2650,2650,2650,0,"2009-04-09","INCO"
2700,2975,2700,2900,49387500,"2009-04-13","INCO"
3025,3075,2850,3025,42454500,"2009-04-14","INCO"
3000,3400,3000,3325,39233000,"2009-04-15","INCO"
3500,3750,3425,3500,24140500,"2009-04-16","INCO"
3600,3600,3125,3275,34506500,"2009-04-17","INCO"
3275,3375,3125,3275,20030000,"2009-04-20","INCO"
3025,3250,3000,3025,11587500,"2009-04-22","INCO"
2950,3025,2825,2950,16399500,"2009-04-23","INCO"
2900,3025,2825,2900,11678000,"2009-04-24","INCO"
3025,3050,2900,3025,15633000,"2009-04-27","INCO"
3025,3150,3000,3025,13183500,"2009-04-28","INCO"
3125,3150,3025,3125,12217000,"2009-04-29","INCO"
3175,3475,3150,3425,33733000,"2009-04-30","INCO"
3300,3500,3250,3300,11777000,"2009-05-01","INCO"
3375,3450,3350,3375,13973000,"2009-05-04","INCO"
3450,3600,3375,3450,40856500,"2009-05-05","INCO"
3600,3650,3425,3600,18645000,"2009-05-06","INCO"
3750,3850,3675,3750,37742000,"2009-05-07","INCO"
3725,4000,3575,3975,40977500,"2009-05-08","INCO"
3850,4150,3750,3850,26752500,"2009-05-11","INCO"
3825,3950,3600,3825,42538500,"2009-05-12","INCO"
3700,3875,3625,3700,30375500,"2009-05-13","INCO"
3625,3625,3300,3300,25457500,"2009-05-14","INCO"
3325,3475,2900,3325,17477000,"2009-05-15","INCO"
3400,3425,3100,3400,9085500,"2009-05-18","INCO"
3550,3650,3475,3550,18056500,"2009-05-19","INCO"
3525,3600,3500,3525,6520000,"2009-05-20","INCO"
3525,3525,3525,3525,0,"2009-05-21","INCO"
3450,3550,3400,3450,8007000,"2009-05-22","INCO"
3500,3550,3450,3500,7932000,"2009-05-25","INCO"
3400,3575,3375,3400,5784000,"2009-05-26","INCO"
3500,3550,3450,3500,8906000,"2009-05-27","INCO"
3500,3550,3425,3500,7168500,"2009-05-28","INCO"
3600,3725,3525,3600,21764000,"2009-05-29","INCO"
3700,4325,3625,4325,104126000,"2009-06-01","INCO"
4375,4425,4100,4125,45562500,"2009-06-02","INCO"
4175,4300,4100,4175,15901500,"2009-06-03","INCO"
4275,4275,4000,4275,22486500,"2009-06-04","INCO"
4450,4575,4325,4450,53418000,"2009-06-05","INCO"
4250,4525,4250,4250,22892000,"2009-06-08","INCO"
4400,4450,4250,4400,13909500,"2009-06-09","INCO"
4575,4675,4500,4575,29116000,"2009-06-10","INCO"
4575,4650,4475,4575,30425000,"2009-06-11","INCO"
4650,4750,4625,4650,18410000,"2009-06-12","INCO"
4500,4625,4400,4500,14192500,"2009-06-15","INCO"
4400,4400,4275,4400,21853000,"2009-06-16","INCO"
4400,4450,4300,4400,16204000,"2009-06-17","INCO"
4375,4375,3975,4000,25917000,"2009-06-18","INCO"
3950,4100,3850,3950,19111000,"2009-06-19","INCO"
4000,4050,3950,4000,9635500,"2009-06-22","INCO"
3800,3850,3700,3800,16098500,"2009-06-23","INCO"
3850,4225,3850,4225,20016000,"2009-06-24","INCO"
4150,4325,4100,4150,12367000,"2009-06-25","INCO"
4125,4250,4100,4125,5954500,"2009-06-26","INCO"
4125,4175,4075,4125,5765500,"2009-06-29","INCO"
4150,4225,4100,4150,7480000,"2009-06-30","INCO"
4125,4150,4075,4125,2724500,"2009-07-01","INCO"
4200,4300,4150,4175,12901000,"2009-07-02","INCO"
4125,4150,4075,4125,5551500,"2009-07-03","INCO"
3925,4100,3875,3925,8705500,"2009-07-06","INCO"
4050,4050,3950,4050,10641500,"2009-07-07","INCO"
4050,4050,4050,4050,0,"2009-07-08","INCO"
4150,4150,3850,3850,35709500,"2009-07-09","INCO"
3850,3925,3775,3800,14522500,"2009-07-10","INCO"
3600,3775,3525,3600,17856500,"2009-07-13","INCO"
3650,3725,3575,3650,15932000,"2009-07-14","INCO"
3825,3825,3725,3825,23030500,"2009-07-15","INCO"
3800,3950,3800,3800,30661000,"2009-07-16","INCO"
3850,3850,3700,3850,17446500,"2009-07-17","INCO"
3850,3850,3850,3850,0,"2009-07-20","INCO"
4025,4050,3875,4025,31465500,"2009-07-21","INCO"
3900,4075,3900,3900,12296500,"2009-07-22","INCO"
3975,4200,3975,4200,41088500,"2009-07-23","INCO"
4175,4250,4100,4175,30513000,"2009-07-24","INCO"
4300,4300,4200,4300,27748000,"2009-07-27","INCO"
4325,4375,4250,4325,13457500,"2009-07-28","INCO"
4175,4325,4050,4175,19186500,"2009-07-29","INCO"
4175,4225,4075,4175,17629000,"2009-07-30","INCO"
4300,4400,4225,4300,35700000,"2009-07-31","INCO"
4350,4675,4350,4650,53752000,"2009-08-03","INCO"
4725,4950,4700,4725,46772000,"2009-08-04","INCO"
4775,4900,4725,4775,19051000,"2009-08-05","INCO"
5050,5100,4800,5050,35363500,"2009-08-06","INCO"
4850,4950,4800,4850,16622500,"2009-08-07","INCO"
4900,5000,4875,4900,15468500,"2009-08-10","INCO"
5000,5050,4850,5000,19751500,"2009-08-11","INCO"
4900,4950,4650,4775,20233000,"2009-08-12","INCO"
5000,5050,4875,5000,26572500,"2009-08-13","INCO"
4925,5100,4900,4925,11438000,"2009-08-14","INCO"
4775,4775,4675,4775,19637500,"2009-08-18","INCO"
4800,4800,4525,4550,11972500,"2009-08-19","INCO"
4675,4700,4600,4675,6991500,"2009-08-20","INCO"
4575,4675,4525,4575,6854500,"2009-08-21","INCO"
4775,4800,4675,4775,11391000,"2009-08-24","INCO"
4800,4825,4675,4800,15207000,"2009-08-25","INCO"
4800,4825,4750,4800,4083500,"2009-08-26","INCO"
4700,4700,4425,4450,85856000,"2009-08-27","INCO"
4425,4500,4425,4425,17842500,"2009-08-28","INCO"
4225,4425,4175,4225,43373000,"2009-08-31","INCO"
4300,4350,4125,4300,48557500,"2009-09-01","INCO"
4200,4250,4125,4200,27856500,"2009-09-02","INCO"
4300,4300,4200,4300,16428500,"2009-09-03","INCO"
4225,4325,4200,4225,11914500,"2009-09-04","INCO"
4250,4250,4200,4250,6498000,"2009-09-07","INCO"
4375,4400,4150,4375,40900000,"2009-09-08","INCO"
4300,4375,4275,4300,15887500,"2009-09-09","INCO"
4225,4350,4225,4225,21439000,"2009-09-10","INCO"
4225,4275,4225,4225,9489000,"2009-09-11","INCO"
4175,4200,4125,4175,10989000,"2009-09-14","INCO"
4225,4250,4175,4225,8582500,"2009-09-15","INCO"
4300,4350,4250,4300,20612500,"2009-09-16","INCO"
4250,4375,4225,4250,24644500,"2009-09-17","INCO"
4200,4325,4175,4200,10794000,"2009-09-24","INCO"
4175,4175,4100,4175,25384500,"2009-09-25","INCO"
4125,4125,4075,4125,8106000,"2009-09-28","INCO"
4150,4175,4125,4150,12119500,"2009-09-29","INCO"
4150,4175,4100,4150,19916000,"2009-09-30","INCO"
4150,4225,4125,4150,12396000,"2009-10-01","INCO"
4125,4125,4050,4125,12730000,"2009-10-02","INCO"
4125,4125,4075,4125,7478500,"2009-10-05","INCO"
4150,4175,4100,4150,16702500,"2009-10-06","INCO"
4250,4250,4125,4250,53446500,"2009-10-07","INCO"
4200,4325,4175,4200,53543500,"2009-10-08","INCO"
4150,4225,4125,4150,16564000,"2009-10-09","INCO"
4025,4175,4000,4025,17789500,"2009-10-12","INCO"
4100,4125,4025,4100,16307500,"2009-10-13","INCO"
4300,4300,4100,4300,42460500,"2009-10-14","INCO"
4200,4375,4150,4200,35239500,"2009-10-15","INCO"
4225,4275,4200,4225,9408000,"2009-10-16","INCO"
4300,4300,4200,4300,14038000,"2009-10-19","INCO"
4250,4350,4225,4250,17171500,"2009-10-20","INCO"
4200,4225,4125,4200,10425000,"2009-10-21","INCO"
4225,4300,4175,4225,26056000,"2009-10-22","INCO"
4275,4300,4200,4275,11904500,"2009-10-23","INCO"
4225,4250,4175,4225,3999000,"2009-10-26","INCO"
4100,4175,4050,4100,18308500,"2009-10-27","INCO"
3950,4100,3800,3950,41640000,"2009-10-28","INCO"
3825,3875,3650,3825,36765000,"2009-10-29","INCO"
4050,4150,3875,4050,50139000,"2009-10-30","INCO"
4075,4075,3850,4075,34456000,"2009-11-02","INCO"
3950,4100,3900,3950,10451500,"2009-11-03","INCO"
4050,4050,3950,4050,5761000,"2009-11-04","INCO"
3975,4025,3975,3975,4195000,"2009-11-05","INCO"
4000,4050,3975,4000,3573500,"2009-11-06","INCO"
3975,4000,3950,3975,3240500,"2009-11-09","INCO"
3875,4025,3850,3875,5628000,"2009-11-10","INCO"
3900,3925,3850,3900,13230000,"2009-11-11","INCO"
3875,3925,3825,3875,9929500,"2009-11-12","INCO"
3825,3875,3800,3825,4446000,"2009-11-13","INCO"
3950,3975,3850,3950,14952000,"2009-11-16","INCO"
3900,4000,3875,3900,17386000,"2009-11-17","INCO"
3900,3925,3875,3900,9087500,"2009-11-18","INCO"
3850,3900,3825,3850,6159500,"2009-11-19","INCO"
3875,3900,3800,3875,16857000,"2009-11-20","INCO"
3850,3900,3825,3850,10740500,"2009-11-23","INCO"
3825,3875,3800,3825,7522500,"2009-11-24","INCO"
3725,3850,3675,3725,36511000,"2009-11-25","INCO"
3725,3725,3500,3525,32038500,"2009-11-26","INCO"
3450,3550,3425,3450,12393500,"2009-11-30","INCO"
3600,3600,3450,3600,12457000,"2009-12-01","INCO"
3600,3800,3600,3775,26477500,"2009-12-02","INCO"
3800,3850,3725,3825,14054000,"2009-12-03","INCO"
3800,3800,3725,3750,7876000,"2009-12-04","INCO"
3750,3750,3625,3650,9497000,"2009-12-07","INCO"
3625,3725,3625,3700,9870500,"2009-12-08","INCO"
3725,3750,3650,3725,6201500,"2009-12-09","INCO"
3675,3700,3650,3675,7256500,"2009-12-10","INCO"
3675,3700,3650,3675,3405500,"2009-12-11","INCO"
3625,3675,3575,3625,5193000,"2009-12-14","INCO"
3575,3650,3550,3575,6827500,"2009-12-15","INCO"
3625,3625,3550,3625,4102000,"2009-12-16","INCO"
3525,3650,3475,3525,13685500,"2009-12-17","INCO"
3350,3500,3275,3350,15578000,"2009-12-21","INCO"
3375,3425,3350,3375,14945500,"2009-12-22","INCO"
3400,3400,3350,3400,10094500,"2009-12-23","INCO"
3450,3600,3425,3575,16526500,"2009-12-28","INCO"
3700,3700,3575,3700,13044000,"2009-12-29","INCO"
3650,3700,3625,3650,6421000,"2009-12-30","INCO"
3650,3875,3650,3875,41084500,"2010-01-04","INCO"
3825,3925,3800,3825,24778000,"2010-01-05","INCO"
3950,3975,3825,3950,40715000,"2010-01-06","INCO"
3975,4025,3900,3975,35515500,"2010-01-07","INCO"
4000,4000,3925,4000,10280000,"2010-01-08","INCO"
3975,4000,3925,3975,12006500,"2010-01-11","INCO"
3950,3975,3875,3950,6619500,"2010-01-12","INCO"
3850,3900,3825,3850,6993000,"2010-01-13","INCO"
3850,3925,3825,3850,12021500,"2010-01-14","INCO"
3775,3875,3750,3775,10270500,"2010-01-15","INCO"
3725,3750,3675,3725,14428500,"2010-01-18","INCO"
3800,3800,3725,3800,13158000,"2010-01-19","INCO"
3775,3850,3750,3775,12876000,"2010-01-20","INCO"
3675,3775,3625,3675,19862000,"2010-01-21","INCO"
3675,3675,3550,3675,17855500,"2010-01-22","INCO"
3625,3650,3600,3625,10463500,"2010-01-25","INCO"
3650,3650,3525,3550,12920500,"2010-01-26","INCO"
3575,3675,3525,3575,12772500,"2010-01-27","INCO"
3625,3625,3575,3625,9532000,"2010-01-28","INCO"
3575,3600,3500,3575,10334500,"2010-01-29","INCO"
3500,3575,3475,3500,14431500,"2010-02-01","INCO"
3475,3550,3475,3475,12664500,"2010-02-02","INCO"
3650,3675,3525,3650,29264500,"2010-02-03","INCO"
3625,3650,3600,3625,17820000,"2010-02-04","INCO"
3475,3525,3450,3475,25413500,"2010-02-05","INCO"
3500,3500,3350,3500,14091500,"2010-02-08","INCO"
3525,3525,3375,3525,8861000,"2010-02-09","INCO"
3500,3550,3475,3500,9756500,"2010-02-10","INCO"
3650,3650,3475,3650,17631000,"2010-02-11","INCO"
3650,3700,3625,3650,13797500,"2010-02-12","INCO"
3575,3650,3575,3575,4856500,"2010-02-15","INCO"
3750,3750,3625,3750,15705000,"2010-02-16","INCO"
3850,3900,3775,3850,51216000,"2010-02-17","INCO"
3775,3850,3725,3775,15390500,"2010-02-18","INCO"
3750,3750,3650,3750,13191000,"2010-02-19","INCO"
3800,3850,3775,3800,15198000,"2010-02-22","INCO"
3875,3875,3800,3875,19915000,"2010-02-23","INCO"
3800,3850,3775,3800,6783000,"2010-02-24","INCO"
3775,3850,3750,3775,4535500,"2010-02-25","INCO"
3875,3875,3800,3875,16268000,"2010-03-01","INCO"
3875,3875,3825,3875,8640000,"2010-03-02","INCO"
3925,3975,3875,3925,29962500,"2010-03-03","INCO"
4025,4025,3925,4025,46626000,"2010-03-04","INCO"
3975,4050,3900,3975,21633500,"2010-03-05","INCO"
3975,4025,3950,3975,14750000,"2010-03-08","INCO"
4000,4000,3950,4000,9068500,"2010-03-09","INCO"
4050,4050,3975,4050,22765500,"2010-03-10","INCO"
3975,4025,3950,3975,10478500,"2010-03-11","INCO"
4000,4000,3950,4000,4052000,"2010-03-12","INCO"
3925,3975,3900,3925,7241000,"2010-03-15","INCO"
4125,4175,3950,4125,43598000,"2010-03-17","INCO"
4225,4225,4125,4225,31751000,"2010-03-18","INCO"
4275,4300,4200,4275,17454500,"2010-03-19","INCO"
4225,4275,4175,4225,14340000,"2010-03-22","INCO"
4200,4250,4150,4200,10127500,"2010-03-23","INCO"
4325,4325,4200,4325,27007500,"2010-03-24","INCO"
4250,4275,4200,4250,17748000,"2010-03-25","INCO"
4425,4475,4225,4425,29806500,"2010-03-26","INCO"
4700,4700,4475,4700,47754000,"2010-03-29","INCO"
4625,4775,4600,4625,22652500,"2010-03-30","INCO"
4725,4750,4650,4725,34433000,"2010-03-31","INCO"
4700,4750,4650,4700,18743000,"2010-04-01","INCO"
4600,4700,4575,4600,11011500,"2010-04-05","INCO"
4700,4700,4600,4700,13098000,"2010-04-06","INCO"
4625,4700,4575,4625,6871000,"2010-04-07","INCO"
4550,4575,4525,4550,4753500,"2010-04-08","INCO"
4700,4750,4525,4700,20582000,"2010-04-09","INCO"
4700,4775,4675,4700,13666000,"2010-04-12","INCO"
4925,4925,4700,4925,38746500,"2010-04-13","INCO"
4900,4975,4825,4900,22044500,"2010-04-14","INCO"
5150,5200,5000,5150,56511500,"2010-04-15","INCO"
5100,5200,5050,5100,13485000,"2010-04-16","INCO"
4875,4975,4800,4875,17567500,"2010-04-19","INCO"
5150,5150,4925,5150,24638000,"2010-04-20","INCO"
5100,5200,5000,5100,23397500,"2010-04-21","INCO"
5100,5100,4975,5100,11021000,"2010-04-22","INCO"
5100,5150,5050,5100,10707500,"2010-04-23","INCO"
5050,5200,5050,5050,10151500,"2010-04-26","INCO"
4925,5100,4900,4925,15441500,"2010-04-27","INCO"
4775,4850,4750,4775,22694000,"2010-04-28","INCO"
4725,4850,4675,4725,15074000,"2010-04-29","INCO"
5000,5000,4750,5000,28053500,"2010-04-30","INCO"
5000,5100,4925,5000,22861500,"2010-05-03","INCO"
4875,5100,4825,4875,9495500,"2010-05-04","INCO"
4575,4775,4525,4575,54629500,"2010-05-05","INCO"
4475,4550,4275,4475,33462000,"2010-05-06","INCO"
4225,4350,4200,4225,31513500,"2010-05-07","INCO"
4350,4525,4300,4525,32723000,"2010-05-10","INCO"
4375,4525,4350,4375,18433500,"2010-05-11","INCO"
4500,4525,4400,4500,14031000,"2010-05-12","INCO"
4375,4500,4325,4375,16870500,"2010-05-14","INCO"
4200,4225,4125,4200,28751500,"2010-05-17","INCO"
4200,4250,4125,4200,26171500,"2010-05-18","INCO"
3925,4150,3900,3925,36390000,"2010-05-19","INCO"
3850,4050,3750,3850,50059000,"2010-05-20","INCO"
3725,3750,3625,3725,29524500,"2010-05-21","INCO"
3625,3800,3600,3625,28208500,"2010-05-24","INCO"
3200,3600,3200,3200,36510000,"2010-05-25","INCO"
3575,3650,3350,3575,47538000,"2010-05-26","INCO"
3850,3900,3425,3850,38260000,"2010-05-27","INCO"
3950,4000,3825,3950,27384500,"2010-05-31","INCO"
3775,3900,3725,3775,17334000,"2010-06-01","INCO"
3750,3825,3650,3750,15314000,"2010-06-02","INCO"
3875,3875,3800,3875,24893000,"2010-06-03","INCO"
3825,3850,3750,3825,15360500,"2010-06-04","INCO"
3650,3675,3575,3650,13844500,"2010-06-07","INCO"
3725,3750,3650,3725,13215000,"2010-06-08","INCO"
3775,3800,3700,3775,13455000,"2010-06-09","INCO"
3825,3850,3750,3825,15860000,"2010-06-10","INCO"
3825,3900,3825,3825,14978000,"2010-06-11","INCO"
3925,3925,3875,3925,10202000,"2010-06-14","INCO"
3875,3925,3825,3875,16872000,"2010-06-15","INCO"
3950,4000,3925,3950,24010000,"2010-06-16","INCO"
3975,4025,3925,3975,19063000,"2010-06-17","INCO"
4000,4025,3950,4000,15623000,"2010-06-18","INCO"
4050,4100,4025,4050,14344500,"2010-06-21","INCO"
4000,4075,3975,4000,9873500,"2010-06-22","INCO"
3950,3975,3900,3950,9223500,"2010-06-23","INCO"
3875,3975,3850,3875,8592500,"2010-06-24","INCO"
3900,3925,3850,3900,6837000,"2010-06-25","INCO"
3875,3925,3850,3875,5474500,"2010-06-28","INCO"
3775,3900,3750,3775,11135000,"2010-06-29","INCO"
3750,3800,3700,3750,14047000,"2010-06-30","INCO"
3675,3750,3675,3675,11952500,"2010-07-01","INCO"
3700,3775,3675,3700,10711000,"2010-07-02","INCO"
3675,3700,3650,3675,4722000,"2010-07-05","INCO"
3725,3725,3600,3725,35590500,"2010-07-06","INCO"
3700,3725,3650,3700,9958500,"2010-07-07","INCO"
3775,3800,3725,3775,15396500,"2010-07-08","INCO"
3775,3800,3725,3775,4381500,"2010-07-09","INCO"
3750,3775,3700,3750,7666500,"2010-07-12","INCO"
3675,3750,3675,3675,12050000,"2010-07-13","INCO"
3725,3750,3700,3725,19736500,"2010-07-14","INCO"
3700,3725,3675,3700,7895500,"2010-07-15","INCO"
3725,3750,3675,3725,8222000,"2010-07-16","INCO"
3725,3725,3675,3725,3448000,"2010-07-19","INCO"
3775,3775,3725,3775,14654000,"2010-07-20","INCO"
3875,3925,3775,3875,42261500,"2010-07-21","INCO"
3875,3900,3850,3875,23191500,"2010-07-22","INCO"
4175,4200,3925,4175,79232500,"2010-07-23","INCO"
4075,4225,4050,4075,22769500,"2010-07-26","INCO"
4125,4175,4075,4125,28019500,"2010-07-27","INCO"
4100,4125,4075,4100,14030500,"2010-07-28","INCO"
4175,4175,4025,4175,21857000,"2010-07-29","INCO"
4125,4200,4100,4125,9398500,"2010-07-30","INCO"
4375,4375,4225,4375,58478000,"2010-08-02","INCO"
4350,4475,4275,4350,60372000,"2010-08-03","INCO"
4250,4300,4175,4250,26309000,"2010-08-04","INCO"
4300,4325,4225,4300,28442500,"2010-08-05","INCO"
4325,4375,4225,4325,15485500,"2010-08-06","INCO"
4375,4375,4275,4375,12484000,"2010-08-09","INCO"
4325,4400,4300,4325,13812000,"2010-08-10","INCO"
4225,4325,4175,4225,12369500,"2010-08-11","INCO"
4125,4150,4050,4125,21087000,"2010-08-12","INCO"
4200,4200,4100,4200,9915500,"2010-08-13","INCO"
4275,4300,4125,4275,19820000,"2010-08-16","INCO"
4400,4425,4275,4400,49339000,"2010-08-18","INCO"
4375,4450,4350,4375,9997500,"2010-08-19","INCO"
4375,4375,4300,4375,8985500,"2010-08-20","INCO"
4400,4425,4375,4400,16415500,"2010-08-23","INCO"
4350,4375,4300,4350,17902000,"2010-08-24","INCO"
4375,4375,4275,4375,13128000,"2010-08-25","INCO"
4400,4400,4350,4400,9537000,"2010-08-26","INCO"
4325,4400,4275,4325,12882000,"2010-08-27","INCO"
4325,4375,4250,4325,8697000,"2010-08-30","INCO"
4275,4325,4175,4275,13458500,"2010-08-31","INCO"
4275,4300,4250,4275,3955000,"2010-09-01","INCO"
4200,4325,4150,4200,20750500,"2010-09-02","INCO"
4175,4225,4125,4175,14499000,"2010-09-03","INCO"
4325,4325,4200,4325,19765000,"2010-09-06","INCO"
4325,4350,4275,4325,9071500,"2010-09-07","INCO"
4400,4525,4400,4525,42442500,"2010-09-15","INCO"
4600,4600,4500,4600,38538500,"2010-09-16","INCO"
4650,4750,4600,4650,30999500,"2010-09-17","INCO"
4600,4650,4525,4600,12041000,"2010-09-20","INCO"
4575,4650,4525,4575,12606000,"2010-09-21","INCO"
4550,4675,4500,4550,18835500,"2010-09-22","INCO"
4550,4625,4525,4550,6781500,"2010-09-23","INCO"
4600,4650,4500,4600,16244500,"2010-09-24","INCO"
4700,4725,4625,4700,21392000,"2010-09-27","INCO"
4725,4875,4675,4725,48671000,"2010-09-28","INCO"
4800,4825,4750,4800,16015000,"2010-09-29","INCO"
4875,4900,4800,4875,26994500,"2010-09-30","INCO"
4950,4950,4875,4950,14649000,"2010-10-01","INCO"
5000,5100,4950,5000,20602000,"2010-10-04","INCO"
5000,5050,4950,5000,18085500,"2010-10-05","INCO"
5000,5050,4900,5000,38517000,"2010-10-06","INCO"
4975,4975,4850,4975,15966000,"2010-10-07","INCO"
4900,4950,4825,4900,12099500,"2010-10-08","INCO"
4925,4950,4900,4925,11719000,"2010-10-11","INCO"
4825,4950,4800,4825,4544500,"2010-10-12","INCO"
4900,4900,4850,4900,7690500,"2010-10-13","INCO"
4950,4950,4900,4950,14057500,"2010-10-14","INCO"
4950,4950,4925,4950,6564000,"2010-10-15","INCO"
4950,4950,4900,4950,13103500,"2010-10-18","INCO"
4925,5000,4875,4925,16824000,"2010-10-19","INCO"
4850,4900,4800,4850,13655000,"2010-10-20","INCO"
4850,4900,4800,4850,4536500,"2010-10-21","INCO"
4725,4850,4700,4725,13258000,"2010-10-22","INCO"
4800,4825,4725,4800,12075000,"2010-10-25","INCO"
4775,4825,4725,4775,6948500,"2010-10-26","INCO"
4700,4800,4650,4700,10568500,"2010-10-27","INCO"
4850,4850,4675,4850,12246000,"2010-10-28","INCO"
4750,4850,4700,4750,11368500,"2010-10-29","INCO"
4775,4825,4750,4775,7741000,"2010-11-01","INCO"
4700,4800,4675,4700,9416500,"2010-11-02","INCO"
4675,4775,4650,4675,9397000,"2010-11-03","INCO"
4725,4725,4675,4725,3998000,"2010-11-04","INCO"
4750,4825,4750,4750,21572000,"2010-11-05","INCO"
4825,4850,4725,4825,12699500,"2010-11-08","INCO"
4875,4950,4800,4875,30447500,"2010-11-09","INCO"
4975,5000,4875,4975,29091000,"2010-11-10","INCO"
4925,5000,4900,4925,12851000,"2010-11-11","INCO"
4800,4925,4750,4800,15226500,"2010-11-12","INCO"
4825,4850,4750,4825,15481000,"2010-11-15","INCO"
4875,4875,4800,4875,21425500,"2010-11-16","INCO"
4850,4875,4750,4850,9650000,"2010-11-18","INCO"
4875,4900,4825,4875,14429000,"2010-11-19","INCO"
4875,4875,4825,4875,6680500,"2010-11-22","INCO"
4775,4850,4725,4775,11877500,"2010-11-23","INCO"
4750,4800,4700,4750,7120000,"2010-11-24","INCO"
4750,4825,4725,4750,5456500,"2010-11-25","INCO"
4650,4800,4650,4650,6289000,"2010-11-26","INCO"
4700,4700,4600,4700,5058500,"2010-11-29","INCO"
4475,4675,4475,4475,9945500,"2010-11-30","INCO"
4550,4550,4425,4550,10838000,"2010-12-01","INCO"
4650,4700,4625,4650,12935000,"2010-12-02","INCO"
4600,4700,4600,4600,3480500,"2010-12-03","INCO"
4600,4675,4575,4600,5244000,"2010-12-06","INCO"
4700,4700,4625,4700,12325500,"2010-12-08","INCO"
4750,4775,4675,4750,9973500,"2010-12-09","INCO"
4700,4725,4675,4700,4198000,"2010-12-10","INCO"
4600,4725,4525,4600,8685000,"2010-12-13","INCO"
4675,4675,4575,4675,6782000,"2010-12-14","INCO"
4650,4675,4600,4650,6600500,"2010-12-15","INCO"
4525,4675,4475,4525,5307000,"2010-12-16","INCO"
4425,4600,4425,4425,7499500,"2010-12-17","INCO"
4500,4550,4425,4500,3303500,"2010-12-20","INCO"
4675,4675,4500,4675,4985500,"2010-12-21","INCO"
4800,4800,4675,4800,12365500,"2010-12-22","INCO"
4725,4775,4675,4725,1762500,"2010-12-23","INCO"
4700,4725,4625,4700,5056500,"2010-12-27","INCO"
4800,4800,4650,4800,5668000,"2010-12-28","INCO"
4800,4800,4750,4800,3711500,"2010-12-29","INCO"
4875,4875,4725,4875,9669000,"2010-12-30","INCO"
4975,4975,4875,4975,13117500,"2011-01-03","INCO"
4925,5000,4850,4925,17081000,"2011-01-04","INCO"
4875,4900,4800,4875,9122000,"2011-01-05","INCO"
4800,4925,4775,4800,7227000,"2011-01-06","INCO"
4675,4800,4625,4675,9287000,"2011-01-07","INCO"
4525,4675,4525,4525,9313000,"2011-01-10","INCO"
4500,4625,4475,4500,5863000,"2011-01-11","INCO"
4650,4650,4575,4650,9292000,"2011-01-12","INCO"
4700,4800,4675,4700,13367500,"2011-01-13","INCO"
4700,4725,4650,4700,6907000,"2011-01-14","INCO"
4625,4750,4575,4625,3658000,"2011-01-17","INCO"
4825,4825,4625,4825,8074000,"2011-01-18","INCO"
4850,4925,4825,4850,19196500,"2011-01-19","INCO"
4750,4850,4725,4750,9100000,"2011-01-20","INCO"
4650,4725,4575,4650,11246000,"2011-01-21","INCO"
4650,4725,4575,4650,4779000,"2011-01-24","INCO"
4700,4750,4650,4700,7825000,"2011-01-25","INCO"
4850,4850,4625,4850,12936000,"2011-01-26","INCO"
4875,4950,4825,4875,10416000,"2011-01-27","INCO"
4850,4850,4775,4850,3042000,"2011-01-28","INCO"
4600,4775,4600,4600,10586000,"2011-01-31","INCO"
4825,4850,4675,4825,14064000,"2011-02-01","INCO"
4925,4925,4875,4925,9170500,"2011-02-02","INCO"
4900,4950,4875,4900,5879500,"2011-02-04","INCO"
4925,4950,4850,4925,8596500,"2011-02-07","INCO"
5000,5100,4925,5000,23528500,"2011-02-08","INCO"
5100,5200,5000,5100,24737000,"2011-02-09","INCO"
5100,5100,4950,5100,9255500,"2011-02-10","INCO"
5000,5100,4925,5000,8126500,"2011-02-11","INCO"
5050,5050,4975,5050,6332500,"2011-02-14","INCO"
5050,5100,4950,5050,5150000,"2011-02-16","INCO"
5000,5150,4975,5000,12664000,"2011-02-17","INCO"
5000,5100,4925,5000,8421500,"2011-02-18","INCO"
4975,5000,4900,4975,3780000,"2011-02-21","INCO"
4975,4975,4875,4975,4234000,"2011-02-22","INCO"
5000,5050,4900,5000,9269000,"2011-02-23","INCO"
5000,5050,4950,5000,3685500,"2011-02-24","INCO"
4975,5000,4950,4975,2064500,"2011-02-25","INCO"
5050,5050,5000,5050,6197000,"2011-02-28","INCO"
5100,5150,5000,5100,12483500,"2011-03-01","INCO"
5000,5100,4975,5000,3255500,"2011-03-02","INCO"
5050,5100,5000,5050,3105500,"2011-03-03","INCO"
5150,5150,5050,5150,7363000,"2011-03-04","INCO"
5150,5150,5050,5150,2506500,"2011-03-07","INCO"
4975,5100,4950,4975,13887500,"2011-03-08","INCO"
4950,5000,4900,4950,8134000,"2011-03-09","INCO"
4750,4900,4725,4750,26498000,"2011-03-10","INCO"
4675,4750,4675,4675,10628500,"2011-03-11","INCO"
4750,4800,4675,4750,14334500,"2011-03-14","INCO"
4700,4750,4650,4700,12475500,"2011-03-15","INCO"
4650,4700,4600,4650,21933000,"2011-03-16","INCO"
4575,4625,4525,4575,15284000,"2011-03-17","INCO"
4600,4650,4600,4600,8647000,"2011-03-18","INCO"
4700,4700,4600,4700,13935500,"2011-03-21","INCO"
4650,4725,4625,4650,5595000,"2011-03-22","INCO"
4757,4775,4725,4735,34506500,"2011-03-23","INCO"
4750,4775,4725,4750,13168500,"2011-03-24","INCO"
4750,4800,4725,4750,13303000,"2011-03-25","INCO"
4750,4775,4725,4750,3162000,"2011-03-28","INCO"
4775,4775,4700,4775,8584000,"2011-03-29","INCO"
4775,4800,4750,4775,6851000,"2011-03-30","INCO"
4775,4825,4725,4775,10760500,"2011-03-31","INCO"
4775,4800,4725,4775,5726000,"2011-04-01","INCO"
4725,4775,4700,4725,5061000,"2011-04-04","INCO"
4700,4725,4675,4700,5603500,"2011-04-05","INCO"
4725,4750,4675,4725,10455500,"2011-04-06","INCO"
4725,4775,4700,4725,9462000,"2011-04-07","INCO"
4850,4875,4725,4850,29777500,"2011-04-08","INCO"
4900,4925,4850,4900,21193000,"2011-04-11","INCO"
4875,4900,4825,4875,7939500,"2011-04-12","INCO"
4900,4925,4850,4900,20946500,"2011-04-13","INCO"
4850,4900,4825,4850,8426000,"2011-04-14","INCO"
4850,4850,4825,4850,6055000,"2011-04-15","INCO"
4850,4875,4800,4850,3033000,"2011-04-18","INCO"
4800,4825,4775,4800,8526000,"2011-04-19","INCO"
4900,4900,4825,4900,9097500,"2011-04-20","INCO"
4875,4950,4875,4875,9411000,"2011-04-21","INCO"
4925,4975,4900,4925,9134500,"2011-04-25","INCO"
4950,4975,4925,4950,8581000,"2011-04-26","INCO"
5000,5000,4950,5000,11337000,"2011-04-27","INCO"
5050,5050,5000,5050,9807000,"2011-04-28","INCO"
4975,5100,4925,4975,15022500,"2011-04-29","INCO"
4975,5000,4925,4975,9286000,"2011-05-02","INCO"
4875,4900,4850,4875,6723500,"2011-05-03","INCO"
4900,4950,4850,4900,13694500,"2011-05-04","INCO"
4875,4900,4850,4875,8128000,"2011-05-05","INCO"
4800,4825,4775,4800,10195500,"2011-05-06","INCO"
4825,4825,4775,4825,9266500,"2011-05-09","INCO"
4850,4875,4800,4850,4791000,"2011-05-10","INCO"
4925,4925,4850,4925,9509500,"2011-05-11","INCO"
4850,4900,4825,4850,4886000,"2011-05-12","INCO"
4825,4850,4775,4825,3712000,"2011-05-13","INCO"
4800,4850,4775,4800,4662000,"2011-05-16","INCO"
4800,4850,4800,4800,6574500,"2011-05-18","INCO"
4875,4875,4825,4875,6136000,"2011-05-19","INCO"
4925,4950,4850,4925,12188000,"2011-05-20","INCO"
4825,4875,4800,4825,4052500,"2011-05-23","INCO"
4850,4850,4775,4850,7136500,"2011-05-24","INCO"
4800,4850,4775,4800,2744000,"2011-05-25","INCO"
4900,4900,4825,4900,4039500,"2011-05-26","INCO"
4850,4875,4800,4850,4466000,"2011-05-27","INCO"
4825,4875,4825,4825,2389500,"2011-05-30","INCO"
4775,4875,4775,4775,11031500,"2011-05-31","INCO"
4800,4850,4800,4800,3793000,"2011-06-01","INCO"
4775,4825,4725,4775,5473000,"2011-06-03","INCO"
4725,4775,4700,4725,4579500,"2011-06-06","INCO"
4675,4725,4650,4675,16120000,"2011-06-07","INCO"
4675,4700,4650,4675,3099500,"2011-06-08","INCO"
4650,4700,4650,4650,6242000,"2011-06-09","INCO"
4650,4700,4600,4650,2999000,"2011-06-10","INCO"
4575,4600,4550,4575,3493500,"2011-06-13","INCO"
4575,4600,4500,4575,6747000,"2011-06-14","INCO"
4575,4625,4550,4575,6909500,"2011-06-15","INCO"
4475,4525,4475,4475,10022000,"2011-06-16","INCO"
4525,4525,4375,4525,12124000,"2011-06-17","INCO"
4500,4550,4475,4500,10659500,"2011-06-20","INCO"
4500,4550,4500,4500,11163000,"2011-06-21","INCO"
4500,4550,4450,4500,8253500,"2011-06-22","INCO"
4500,4525,4425,4500,5065000,"2011-06-23","INCO"
4525,4525,4450,4525,2519000,"2011-06-24","INCO"
4450,4500,4450,4450,2611500,"2011-06-27","INCO"
4450,4500,4450,4450,1828000,"2011-06-28","INCO"
4500,4525,4450,4500,6725500,"2011-06-30","INCO"
4525,4600,4500,4525,9214500,"2011-07-01","INCO"
4525,4525,4525,4525,0,"2011-07-04","INCO"
4500,4525,4450,4500,3665500,"2011-07-05","INCO"
4425,4525,4425,4425,4660000,"2011-07-06","INCO"
4400,4450,4350,4400,9471000,"2011-07-07","INCO"
4475,4500,4425,4475,13630000,"2011-07-08","INCO"
4450,4500,4375,4450,14384000,"2011-07-11","INCO"
4350,4425,4325,4350,10016500,"2011-07-12","INCO"
4450,4450,4375,4450,6508000,"2011-07-13","INCO"
4425,4475,4375,4425,3423500,"2011-07-14","INCO"
4375,4425,4350,4375,6046500,"2011-07-15","INCO"
4350,4375,4350,4350,2735500,"2011-07-18","INCO"
4400,4400,4300,4400,5721000,"2011-07-19","INCO"
4400,4450,4350,4400,6151500,"2011-07-20","INCO"
4375,4425,4350,4375,5245500,"2011-07-21","INCO"
4350,4400,4300,4350,11667000,"2011-07-22","INCO"
4300,4350,4250,4300,6377000,"2011-07-25","INCO"
4275,4300,4225,4275,9943000,"2011-07-26","INCO"
4300,4325,4250,4300,7703000,"2011-07-27","INCO"
4275,4300,4250,4275,3e+06,"2011-07-28","INCO"
4250,4300,4225,4250,3115500,"2011-07-29","INCO"
4275,4325,4250,4275,6434000,"2011-08-01","INCO"
4200,4275,4150,4200,13374000,"2011-08-02","INCO"
4125,4150,4050,4125,15307500,"2011-08-03","INCO"
4075,4150,4050,4075,10777000,"2011-08-04","INCO"
3825,3975,3800,3825,26625000,"2011-08-05","INCO"
3700,3750,3650,3700,18175500,"2011-08-08","INCO"
3525,3750,3275,3525,15544500,"2011-08-09","INCO"
3625,3725,3625,3625,12838500,"2011-08-10","INCO"
3700,3725,3575,3700,7476000,"2011-08-11","INCO"
3800,3825,3750,3800,9340000,"2011-08-12","INCO"
3850,3875,3800,3850,5347000,"2011-08-15","INCO"
3875,3925,3875,3875,5745500,"2011-08-16","INCO"
3925,3925,3850,3925,6354500,"2011-08-18","INCO"
3700,3850,3675,3700,10993000,"2011-08-19","INCO"
3750,3750,3550,3750,8009500,"2011-08-22","INCO"
3725,3800,3700,3725,2851500,"2011-08-23","INCO"
3575,3775,3575,3575,4680000,"2011-08-24","INCO"
3500,3675,3500,3500,5021500,"2011-08-25","INCO"
3650,3650,3450,3650,3307000,"2011-08-26","INCO"
3700,3775,3600,3700,8317500,"2011-09-05","INCO"
3725,3725,3600,3725,3266000,"2011-09-06","INCO"
3975,3975,3750,3975,12438000,"2011-09-07","INCO"
4000,4050,3925,4000,4884500,"2011-09-08","INCO"
3925,4000,3900,3925,1987500,"2011-09-09","INCO"
3800,3875,3800,3800,7746500,"2011-09-12","INCO"
3750,3825,3750,3750,4645000,"2011-09-13","INCO"
3725,3825,3625,3725,6537000,"2011-09-14","INCO"
3600,3750,3600,3600,3548500,"2011-09-15","INCO"
3750,3800,3650,3750,4111000,"2011-09-16","INCO"
3650,3725,3625,3650,996000,"2011-09-19","INCO"
3625,3625,3500,3625,4708000,"2011-09-20","INCO"
3525,3650,3525,3525,3131000,"2011-09-21","INCO"
3050,3450,3050,3050,9378500,"2011-09-22","INCO"
3050,3250,2900,3050,8128000,"2011-09-23","INCO"
2900,3100,2850,2900,5403000,"2011-09-26","INCO"
3000,3050,2950,3000,7937500,"2011-09-27","INCO"
2975,3075,2950,2975,6170000,"2011-09-28","INCO"
2975,3050,2925,2975,4746000,"2011-09-29","INCO"
3025,3050,2950,3025,9432500,"2011-09-30","INCO"
2800,2925,2800,2800,3877500,"2011-10-03","INCO"
2600,2825,2525,2600,16997500,"2011-10-04","INCO"
2625,2675,2575,2625,4797500,"2011-10-05","INCO"
2750,2750,2675,2750,10897000,"2011-10-06","INCO"
2925,3000,2800,2925,19823500,"2011-10-07","INCO"
2950,2975,2875,2950,3929500,"2011-10-10","INCO"
3050,3100,2975,3050,12124000,"2011-10-11","INCO"
3175,3225,3025,3175,11346500,"2011-10-12","INCO"
3175,3250,3150,3175,12389500,"2011-10-13","INCO"
3100,3200,3100,3100,9142000,"2011-10-14","INCO"
3475,3475,3175,3475,18973000,"2011-10-17","INCO"
3225,3375,3200,3225,17755000,"2011-10-18","INCO"
3225,3325,3200,3225,11271000,"2011-10-19","INCO"
3150,3225,3125,3150,6390500,"2011-10-20","INCO"
3150,3200,3125,3150,4005500,"2011-10-21","INCO"
3250,3300,3225,3250,8036500,"2011-10-24","INCO"
3275,3350,3275,3275,8335000,"2011-10-25","INCO"
3325,3325,3225,3325,3137500,"2011-10-26","INCO"
3475,3475,3350,3475,9290500,"2011-10-27","INCO"
3725,3725,3525,3725,19380000,"2011-10-28","INCO"
3650,3725,3600,3650,5779500,"2011-10-31","INCO"
3500,3650,3475,3500,7444500,"2011-11-01","INCO"
3600,3625,3400,3600,6822000,"2011-11-02","INCO"
3425,3525,3350,3425,6888000,"2011-11-03","INCO"
3550,3575,3500,3550,5515000,"2011-11-04","INCO"
3500,3550,3475,3500,1539000,"2011-11-07","INCO"
3450,3525,3425,3450,2734000,"2011-11-08","INCO"
3500,3525,3475,3500,4293500,"2011-11-09","INCO"
3425,3425,3300,3425,4282500,"2011-11-10","INCO"
3375,3425,3375,3375,2344500,"2011-11-11","INCO"
3475,3475,3400,3475,2789000,"2011-11-14","INCO"
3475,3475,3425,3475,3514500,"2011-11-15","INCO"
3400,3475,3325,3400,6743000,"2011-11-16","INCO"
3375,3425,3350,3375,1863500,"2011-11-17","INCO"
3325,3400,3300,3325,3185500,"2011-11-18","INCO"
3200,3325,3150,3200,4675000,"2011-11-21","INCO"
3175,3225,3100,3175,7853000,"2011-11-22","INCO"
3150,3200,3075,3150,5917000,"2011-11-23","INCO"
3150,3150,3075,3150,2057000,"2011-11-24","INCO"
3050,3100,3025,3050,2394500,"2011-11-25","INCO"
3075,3100,3000,3075,6514000,"2011-11-28","INCO"
3075,3125,3050,3075,7707500,"2011-11-29","INCO"
3050,3150,3025,3050,4809000,"2011-11-30","INCO"
3050,3050,3050,3050,0,"2011-12-01","INCO"
3150,3150,3100,3150,3082000,"2011-12-02","INCO"
3150,3175,3150,3150,1482500,"2011-12-05","INCO"
3125,3175,3125,3125,2369500,"2011-12-06","INCO"
3175,3175,3125,3175,4436000,"2011-12-07","INCO"
3150,3175,3125,3150,2805000,"2011-12-08","INCO"
3125,3150,3075,3125,4670500,"2011-12-09","INCO"
3175,3175,3125,3175,2096000,"2011-12-12","INCO"
3100,3150,3050,3100,9228000,"2011-12-13","INCO"
3100,3125,3050,3100,3496500,"2011-12-14","INCO"
3050,3050,2975,3050,5289000,"2011-12-15","INCO"
3075,3075,3025,3075,3207500,"2011-12-16","INCO"
3050,3050,3000,3050,1684500,"2011-12-19","INCO"
3000,3050,2975,3000,6314000,"2011-12-20","INCO"
3050,3075,3025,3050,2212500,"2011-12-21","INCO"
3025,3075,3025,3025,1292500,"2011-12-22","INCO"
3050,3075,3025,3050,1374500,"2011-12-23","INCO"
3100,3125,3025,3100,2616000,"2011-12-27","INCO"
3200,3200,3100,3200,3102500,"2011-12-28","INCO"
3250,3250,3150,3250,4607500,"2011-12-29","INCO"
3200,3300,3150,3200,4502000,"2011-12-30","INCO"
3200,3200,3150,3200,624000,"2012-01-02","INCO"
3250,3250,3200,3250,1515000,"2012-01-03","INCO"
3400,3400,3275,3400,8750000,"2012-01-04","INCO"
3400,3450,3375,3400,4571000,"2012-01-05","INCO"
3375,3400,3325,3375,1588500,"2012-01-06","INCO"
3350,3375,3325,3350,1796000,"2012-01-09","INCO"
3425,3425,3375,3425,3296500,"2012-01-10","INCO"
3350,3450,3325,3350,5393000,"2012-01-11","INCO"
3375,3400,3300,3375,3075000,"2012-01-12","INCO"
3375,3450,3375,3375,0,"2012-01-13","INCO"
3325,3350,3275,3325,4228500,"2012-01-16","INCO"
3400,3400,3275,3400,6605500,"2012-01-17","INCO"
3425,3450,3400,3425,7316000,"2012-01-18","INCO"
3575,3600,3450,3575,14518000,"2012-01-19","INCO"
3725,3750,3625,3725,12283500,"2012-01-20","INCO"
3700,3750,3650,3700,2027000,"2012-01-24","INCO"
3600,3675,3450,3600,4159000,"2012-01-25","INCO"
3750,3775,3625,3750,8917000,"2012-01-26","INCO"
4000,4000,3800,4000,11879000,"2012-01-27","INCO"
3975,4050,3925,3975,9121000,"2012-01-30","INCO"
4000,4025,3925,4000,5360000,"2012-01-31","INCO"
3950,4025,3925,3950,5452000,"2012-02-01","INCO"
4050,4050,3975,4050,5451000,"2012-02-02","INCO"
3975,4050,3925,3975,4880000,"2012-02-03","INCO"
4000,4050,3950,4000,8299500,"2012-02-06","INCO"
3900,4000,3750,3900,18244000,"2012-02-07","INCO"
3850,3900,3825,3850,7584000,"2012-02-08","INCO"
3800,3825,3775,3800,3809000,"2012-02-09","INCO"
3650,3775,3625,3650,7556500,"2012-02-10","INCO"
3675,3675,3500,3675,15503000,"2012-02-13","INCO"
3575,3625,3550,3575,10527500,"2012-02-14","INCO"
3550,3625,3525,3550,8717000,"2012-02-15","INCO"
3525,3575,3475,3525,7608000,"2012-02-16","INCO"
3525,3575,3425,3525,20115000,"2012-02-17","INCO"
3550,3550,3475,3550,7515000,"2012-02-20","INCO"
3700,3725,3525,3700,32320500,"2012-02-21","INCO"
3700,3750,3650,3700,18418500,"2012-02-22","INCO"
3625,3675,3575,3625,6791000,"2012-02-23","INCO"
3550,3600,3500,3550,7883500,"2012-02-24","INCO"
3500,3550,3450,3500,4723000,"2012-02-27","INCO"
3550,3575,3475,3550,12707500,"2012-02-28","INCO"
3625,3675,3575,3625,16961000,"2012-02-29","INCO"
3550,3600,3525,3550,5993000,"2012-03-01","INCO"
3575,3625,3550,3575,13412000,"2012-03-02","INCO"
3500,3575,3475,3500,9657500,"2012-03-05","INCO"
3450,3500,3400,3450,8207500,"2012-03-06","INCO"
3425,3450,3375,3425,7947500,"2012-03-07","INCO"
3475,3475,3425,3475,4456500,"2012-03-08","INCO"
3425,3450,3375,3425,2,"2012-03-09","INCO"
3500,3525,3425,3500,4895500,"2012-03-12","INCO"
3525,3550,3500,3525,5617000,"2012-03-13","INCO"
3575,3575,3525,3575,7215000,"2012-03-14","INCO"
3500,3600,3450,3500,7684000,"2012-03-15","INCO"
3450,3500,3400,3450,9147000,"2012-03-16","INCO"
3350,3425,3300,3350,16167500,"2012-03-19","INCO"
3325,3425,3300,3325,17978000,"2012-03-20","INCO"
3375,3375,3300,3375,8003500,"2012-03-21","INCO"
3375,3375,3325,3375,6601500,"2012-03-22","INCO"
3300,3400,3300,3300,4671000,"2012-03-26","INCO"
3375,3375,3325,3375,4721500,"2012-03-27","INCO"
3350,3375,3325,3350,6421500,"2012-03-28","INCO"
3350,3350,3300,3350,4480500,"2012-03-29","INCO"
3375,3375,3325,3375,10345500,"2012-03-30","INCO"
3375,3375,3350,3375,4554500,"2012-04-02","INCO"
3375,3375,3375,3375,0,"2012-04-03","INCO"
3300,3325,3275,3300,11656000,"2012-04-04","INCO"
3250,3275,3200,3250,12874500,"2012-04-05","INCO"
3225,3250,3200,3225,6652000,"2012-04-09","INCO"
3275,3325,3225,3275,24112000,"2012-04-10","INCO"
3225,3275,3175,3225,8421000,"2012-04-11","INCO"
3175,3225,3125,3175,10321500,"2012-04-12","INCO"
3175,3225,3150,3175,5075500,"2012-04-13","INCO"
3175,3175,3125,3175,3480000,"2012-04-16","INCO"
3125,3175,3100,3125,3721500,"2012-04-17","INCO"
3150,3175,3125,3150,3508500,"2012-04-18","INCO"
3225,3250,3125,3225,18385000,"2012-04-19","INCO"
3200,3225,3175,3200,2660500,"2012-04-20","INCO"
3125,3175,3100,3125,6396500,"2012-04-23","INCO"
3125,3150,3100,3125,5316000,"2012-04-24","INCO"
3100,3125,3050,3100,14074500,"2012-04-25","INCO"
3050,3125,3025,3050,20586000,"2012-04-26","INCO"
3100,3100,3050,3100,13282500,"2012-04-27","INCO"
3100,3125,3075,3100,7315500,"2012-04-30","INCO"
3100,3125,3075,3100,8339500,"2012-05-01","INCO"
3100,3125,3075,3100,3,"2012-05-02","INCO"
3050,3075,3025,3050,4704500,"2012-05-03","INCO"
3000,3075,2975,3000,13968500,"2012-05-04","INCO"
2925,2975,2875,2925,11709000,"2012-05-07","INCO"
2850,2925,2825,2850,10041000,"2012-05-08","INCO"
2725,2825,2700,2725,15204500,"2012-05-09","INCO"
2800,2825,2700,2800,11411000,"2012-05-10","INCO"
2700,2775,2650,2700,12645500,"2012-05-11","INCO"
2650,2700,2625,2650,9551000,"2012-05-14","INCO"
2575,2600,2500,2575,11163000,"2012-05-15","INCO"
2475,2525,2425,2475,12588000,"2012-05-16","INCO"
2375,2425,2350,2375,14719000,"2012-05-21","INCO"
2525,2550,2400,2525,20085000,"2012-05-22","INCO"
2500,2500,2425,2500,11861500,"2012-05-23","INCO"
2500,2525,2450,2500,5659000,"2012-05-24","INCO"
2475,2500,2425,2475,4981000,"2012-05-25","INCO"
2450,2475,2425,2450,2422000,"2012-05-28","INCO"
2450,2450,2400,2450,2309500,"2012-05-29","INCO"
2375,2450,2350,2375,4842000,"2012-05-30","INCO"
2500,2550,2250,2500,13141000,"2012-05-31","INCO"
2375,2525,2350,2375,7760000,"2012-06-01","INCO"
2325,2350,2275,2325,9259000,"2012-06-04","INCO"
2375,2400,2325,2375,15456500,"2012-06-05","INCO"
2450,2475,2375,2450,21961500,"2012-06-06","INCO"
2450,2525,2425,2450,17153000,"2012-06-07","INCO"
2450,2450,2375,2450,3654000,"2012-06-08","INCO"
2575,2575,2450,2575,5122500,"2012-06-11","INCO"
2550,2550,2500,2550,4852000,"2012-06-12","INCO"
2475,2575,2475,2475,2396000,"2012-06-13","INCO"
2375,2475,2375,2375,3672500,"2012-06-14","INCO"
2325,2450,2200,2325,44683500,"2012-06-15","INCO"
2350,2400,2275,2350,24777000,"2012-06-18","INCO"
2475,2475,2325,2475,8833500,"2012-06-19","INCO"
2625,2625,2500,2625,14349500,"2012-06-20","INCO"
2625,2650,2575,2625,9556500,"2012-06-21","INCO"
2500,2550,2475,2500,8041000,"2012-06-22","INCO"
2500,2525,2375,2425,3756500,"2012-06-25","INCO"
2425,2500,2400,2475,2447000,"2012-06-26","INCO"
2475,2550,2475,2500,2796000,"2012-06-27","INCO"
2500,2550,2475,2500,5768500,"2012-06-28","INCO"
2500,2675,2500,2675,13387500,"2012-06-29","INCO"
2900,2900,2725,2900,24871500,"2012-07-02","INCO"
2825,2875,2775,2825,7213000,"2012-07-03","INCO"
2850,2900,2800,2850,9373500,"2012-07-04","INCO"
2800,2875,2775,2800,2688500,"2012-07-05","INCO"
2800,2850,2775,2800,2619500,"2012-07-06","INCO"
2675,2750,2650,2675,6023000,"2012-07-09","INCO"
2700,2750,2650,2700,7661000,"2012-07-10","INCO"
2750,2750,2650,2750,9518000,"2012-07-11","INCO"
2700,2750,2675,2700,2620000,"2012-07-12","INCO"
2700,2750,2700,2700,2433000,"2012-07-13","INCO"
2700,2725,2675,2700,1524000,"2012-07-16","INCO"
2750,2800,2700,2750,5192000,"2012-07-17","INCO"
2700,2750,2675,2700,1948000,"2012-07-18","INCO"
2675,2750,2650,2675,3658500,"2012-07-19","INCO"
2675,2700,2650,2675,3989500,"2012-07-20","INCO"
2575,2650,2575,2575,2235500,"2012-07-23","INCO"
2550,2625,2525,2550,3893000,"2012-07-24","INCO"
2475,2525,2450,2475,5267500,"2012-07-25","INCO"
2425,2525,2400,2425,5643000,"2012-07-26","INCO"
2550,2550,2475,2550,4162500,"2012-07-27","INCO"
2525,2575,2500,2525,1965000,"2012-07-30","INCO"
2425,2525,2425,2425,5581000,"2012-07-31","INCO"
2425,2475,2425,2425,2628500,"2012-08-01","INCO"
2375,2450,2350,2375,5006000,"2012-08-02","INCO"
2375,2400,2325,2375,2933500,"2012-08-03","INCO"
2425,2425,2375,2425,2951000,"2012-08-06","INCO"
2425,2425,2375,2425,2324500,"2012-08-07","INCO"
2400,2425,2375,2400,1425000,"2012-08-08","INCO"
2425,2425,2375,2425,2795500,"2012-08-09","INCO"
2375,2400,2350,2375,2357000,"2012-08-10","INCO"
2300,2400,2275,2300,3741000,"2012-08-13","INCO"
2275,2300,2250,2275,3144000,"2012-08-14","INCO"
2250,2300,2250,2250,2789500,"2012-08-15","INCO"
2300,2300,2250,2300,2120500,"2012-08-16","INCO"
2425,2425,2275,2425,7032500,"2012-08-23","INCO"
2400,2400,2325,2400,2957500,"2012-08-24","INCO"
2400,2425,2350,2400,1312500,"2012-08-27","INCO"
2400,2425,2325,2400,6390500,"2012-08-28","INCO"
2350,2400,2325,2350,5396500,"2012-08-29","INCO"
2300,2350,2275,2300,2142000,"2012-08-30","INCO"
2300,2350,2250,2300,4266500,"2012-08-31","INCO"
2325,2325,2250,2325,4457500,"2012-09-03","INCO"
2275,2350,2275,2275,2539500,"2012-09-04","INCO"
2250,2275,2250,2250,3483500,"2012-09-05","INCO"
2300,2325,2250,2300,4459500,"2012-09-06","INCO"
2275,2325,2275,2275,2084500,"2012-09-07","INCO"
2375,2400,2275,2375,5991000,"2012-09-10","INCO"
2375,2375,2325,2375,1400000,"2012-09-11","INCO"
2575,2625,2375,2575,19029000,"2012-09-12","INCO"
2500,2750,2475,2500,29636000,"2012-09-13","INCO"
2675,2725,2600,2675,28103000,"2012-09-14","INCO"
2750,2800,2650,2750,20585500,"2012-09-17","INCO"
2750,2800,2700,2750,13215500,"2012-09-18","INCO"
3000,3000,2725,3000,29943500,"2012-09-19","INCO"
2975,3100,2900,2975,17841000,"2012-09-20","INCO"
3050,3075,2975,3050,10677500,"2012-09-21","INCO"
2850,3000,2850,2850,6493500,"2012-09-24","INCO"
2950,2950,2775,2950,6756500,"2012-09-25","INCO"
2900,2900,2850,2900,7604000,"2012-09-26","INCO"
2950,2950,2875,2950,4175000,"2012-09-27","INCO"
2950,2975,2850,2950,11174000,"2012-09-28","INCO"
2875,2925,2850,2875,2535500,"2012-10-01","INCO"
2900,2950,2875,2900,4914000,"2012-10-02","INCO"
2850,2900,2800,2850,5401500,"2012-10-03","INCO"
2775,2850,2725,2775,6624500,"2012-10-04","INCO"
2850,2875,2775,2850,11612000,"2012-10-05","INCO"
2750,2850,2725,2750,3948000,"2012-10-08","INCO"
2700,2750,2650,2700,4602000,"2012-10-09","INCO"
2650,2675,2575,2650,8015000,"2012-10-10","INCO"
2575,2625,2550,2575,7174000,"2012-10-11","INCO"
2575,2600,2550,2575,2500000,"2012-10-12","INCO"
2675,2675,2525,2675,10422500,"2012-10-15","INCO"
2650,2700,2625,2650,3086500,"2012-10-16","INCO"
2650,2700,2625,2650,4357000,"2012-10-17","INCO"
2675,2675,2625,2675,4275000,"2012-10-18","INCO"
2675,2675,2650,2675,1886000,"2012-10-19","INCO"
2600,2650,2550,2600,8945000,"2012-10-22","INCO"
2550,2575,2500,2550,4190500,"2012-10-23","INCO"
2550,2550,2500,2550,4053000,"2012-10-24","INCO"
2550,2550,2500,2550,5537500,"2012-10-25","INCO"
2500,2550,2500,2500,1957000,"2012-10-29","INCO"
2625,2625,2525,2625,6437000,"2012-10-30","INCO"
2700,2750,2550,2700,13301000,"2012-10-31","INCO"
2700,2700,2625,2700,5534000,"2012-11-01","INCO"
2725,2750,2675,2725,4437500,"2012-11-02","INCO"
2650,2675,2600,2650,5050000,"2012-11-05","INCO"
2625,2625,2575,2625,9415000,"2012-11-06","INCO"
2650,2700,2600,2650,6265500,"2012-11-07","INCO"
2600,2600,2550,2600,5934500,"2012-11-08","INCO"
2575,2600,2550,2575,6780000,"2012-11-09","INCO"
2575,2600,2575,2575,2218500,"2012-11-12","INCO"
2600,2600,2550,2600,2050000,"2012-11-13","INCO"
2500,2600,2450,2500,5801000,"2012-11-14","INCO"
2375,2475,2350,2375,19263500,"2012-11-19","INCO"
2400,2450,2400,2400,5940500,"2012-11-20","INCO"
2300,2425,2275,2300,18661000,"2012-11-21","INCO"
2350,2350,2250,2350,9366500,"2012-11-22","INCO"
2350,2350,2300,2350,2091500,"2012-11-23","INCO"
2300,2350,2275,2300,12657000,"2012-11-26","INCO"
2200,2300,2200,2200,18227000,"2012-11-27","INCO"
2075,2225,2075,2075,21863500,"2012-11-28","INCO"
2175,2200,2100,2175,19538500,"2012-11-29","INCO"
2075,2200,2025,2075,92790000,"2012-11-30","INCO"
2175,2225,2125,2175,33333500,"2012-12-03","INCO"
2225,2250,2100,2225,23278500,"2012-12-04","INCO"
2275,2275,2200,2275,10125500,"2012-12-05","INCO"
2225,2275,2200,2225,14716500,"2012-12-06","INCO"
2225,2250,2200,2225,10483500,"2012-12-07","INCO"
2275,2300,2225,2275,16818500,"2012-12-10","INCO"
2350,2350,2275,2350,20120500,"2012-12-11","INCO"
2450,2475,2350,2450,39179500,"2012-12-12","INCO"
2375,2475,2350,2375,15549500,"2012-12-13","INCO"
2350,2400,2325,2350,3405500,"2012-12-14","INCO"
2325,2400,2325,2325,3765000,"2012-12-17","INCO"
2325,2350,2300,2325,3064000,"2012-12-18","INCO"
2325,2350,2325,2325,4181500,"2012-12-19","INCO"
2325,2400,2300,2325,9535500,"2012-12-20","INCO"
2325,2325,2275,2325,8603500,"2012-12-21","INCO"
2325,2375,2300,2325,3,"2012-12-26","INCO"
2325,2375,2300,2325,6170500,"2012-12-27","INCO"
2350,2375,2325,2350,3,"2012-12-28","INCO"
2525,2525,2350,2525,18975000,"2013-01-02","INCO"
2625,2650,2525,2625,29695000,"2013-01-03","INCO"
2625,2650,2525,2625,0,"2013-01-04","INCO"
2550,2625,2525,2550,7552000,"2013-01-07","INCO"
2650,2675,2525,2650,11653500,"2013-01-08","INCO"
2600,2650,2575,2600,7074500,"2013-01-09","INCO"
2625,2750,2600,2625,20701000,"2013-01-10","INCO"
2700,2750,2600,2700,17664000,"2013-01-11","INCO"
2850,2900,2675,2850,27706000,"2013-01-14","INCO"
2850,2875,2775,2850,11701500,"2013-01-15","INCO"
2775,2875,2725,2775,6159500,"2013-01-16","INCO"
2700,2775,2650,2700,3843000,"2013-01-17","INCO"
2725,2750,2700,2725,4736000,"2013-01-18","INCO"
2725,2775,2675,2725,6579500,"2013-01-21","INCO"
2725,2725,2725,2725,0,"2013-01-22","INCO"
2600,2650,2575,2600,4550500,"2013-01-23","INCO"
2650,2700,2575,2650,16567000,"2013-01-25","INCO"
2650,2675,2625,2650,6250500,"2013-01-28","INCO"
2775,2775,2650,2775,10582000,"2013-01-29","INCO"
2725,2850,2700,2725,11028500,"2013-01-30","INCO"
2750,2800,2725,2750,6135500,"2013-01-31","INCO"
2800,2825,2725,2800,7785000,"2013-02-01","INCO"
2800,2825,2775,2800,6026500,"2013-02-04","INCO"
2775,2775,2725,2775,8700500,"2013-02-05","INCO"
3050,3075,2800,3050,39070500,"2013-02-06","INCO"
2925,3025,2875,2925,19421000,"2013-02-07","INCO"
2875,2925,2850,2875,4532500,"2013-02-08","INCO"
2800,2875,2800,2800,3558000,"2013-02-11","INCO"
2875,2950,2775,2875,11130000,"2013-02-12","INCO"
2875,2950,2875,2875,3099000,"2013-02-13","INCO"
2900,2925,2875,2900,2756000,"2013-02-14","INCO"
2825,2975,2825,2825,5261000,"2013-02-15","INCO"
2775,2875,2750,2775,6074000,"2013-02-18","INCO"
2775,2825,2750,2775,4685500,"2013-02-19","INCO"
2750,2825,2725,2750,7661500,"2013-02-20","INCO"
2750,2775,2675,2750,4662500,"2013-02-21","INCO"
2700,2775,2700,2700,3,"2013-02-22","INCO"
2725,2800,2700,2725,10029500,"2013-02-25","INCO"
2600,2725,2600,2600,8367500,"2013-02-26","INCO"
2625,2675,2600,2625,6758500,"2013-02-27","INCO"
2700,2700,2650,2700,4172000,"2013-02-28","INCO"
2600,2700,2600,2600,6279000,"2013-03-01","INCO"
2650,2675,2600,2650,4356000,"2013-03-04","INCO"
2675,2675,2625,2675,3681500,"2013-03-05","INCO"
2850,2850,2675,2850,16489000,"2013-03-06","INCO"
2775,2850,2775,2775,2039000,"2013-03-07","INCO"
2800,2850,2750,2800,3945500,"2013-03-08","INCO"
2725,2800,2700,2725,2386500,"2013-03-11","INCO"
2700,2775,2700,2700,8032000,"2013-03-13","INCO"
2725,2775,2650,2725,16000500,"2013-03-14","INCO"
2725,2825,2725,2725,11360000,"2013-03-15","INCO"
2700,2775,2700,2725,8045500,"2013-03-18","INCO"
2750,2800,2725,2775,3230500,"2013-03-19","INCO"
2750,2825,2725,2775,7601000,"2013-03-20","INCO"
2775,2825,2625,2650,15997000,"2013-03-21","INCO"
2650,2675,2475,2500,3,"2013-03-22","INCO"
2550,2575,2400,2450,15028500,"2013-03-25","INCO"
2425,2475,2400,2475,3495000,"2013-03-26","INCO"
2475,2475,2425,2425,6307500,"2013-03-27","INCO"
2425,2450,2350,2375,5338500,"2013-03-28","INCO"
2375,2500,2375,2450,8693000,"2013-04-01","INCO"
2450,2500,2400,2425,12907500,"2013-04-02","INCO"
2450,2500,2425,2500,3,"2013-04-03","INCO"
2475,2475,2425,2450,4329000,"2013-04-04","INCO"
2450,2475,2425,2450,2619500,"2013-04-05","INCO"
2450,2500,2425,2450,5222000,"2013-04-08","INCO"
2450,2475,2375,2400,6932500,"2013-04-09","INCO"
2425,2425,2375,2375,4340500,"2013-04-10","INCO"
2400,2400,2375,2400,1689000,"2013-04-11","INCO"
2400,2475,2400,2450,3956500,"2013-04-12","INCO"
2400,2475,2400,2450,7848000,"2013-04-15","INCO"
2425,2550,2375,2500,16073500,"2013-04-16","INCO"
2550,2575,2475,2475,3948500,"2013-04-17","INCO"
2450,2500,2450,2500,1410500,"2013-04-18","INCO"
2500,2525,2475,2500,927000,"2013-04-19","INCO"
2525,2600,2500,2575,7928500,"2013-04-22","INCO"
2575,2575,2575,2575,0,"2013-04-23","INCO"
2650,2700,2625,2675,7287000,"2013-04-24","INCO"
2700,2750,2625,2750,7393500,"2013-04-25","INCO"
2750,2800,2700,2800,9532000,"2013-04-26","INCO"
2800,2800,2725,2800,3120000,"2013-04-29","INCO"
2800,2850,2725,2850,5945500,"2013-04-30","INCO"
2825,2825,2750,2750,1389000,"2013-05-01","INCO"
2775,2775,2650,2700,3267500,"2013-05-02","INCO"
2700,2700,2600,2675,1738500,"2013-05-03","INCO"
2700,2775,2700,2775,1929500,"2013-05-06","INCO"
2750,2750,2675,2725,2235500,"2013-05-07","INCO"
2675,2825,2675,2800,4838500,"2013-05-08","INCO"
2800,2850,2775,2825,5392500,"2013-05-10","INCO"
2825,2825,2775,2775,4780500,"2013-05-13","INCO"
2775,2800,2725,2750,3495500,"2013-05-14","INCO"
2750,2800,2725,2750,2035500,"2013-05-15","INCO"
2675,2725,2625,2625,2082500,"2013-05-16","INCO"
2625,2650,2575,2575,868000,"2013-05-17","INCO"
2575,2600,2500,2525,5343000,"2013-05-20","INCO"
2550,2675,2500,2550,12310000,"2013-05-21","INCO"
2550,2600,2525,2525,6513500,"2013-05-22","INCO"
2525,2550,2475,2500,3896500,"2013-05-23","INCO"
2525,2525,2475,2475,4795500,"2013-05-24","INCO"
2500,2550,2450,2550,8443500,"2013-05-27","INCO"
2550,2650,2525,2625,14001000,"2013-05-28","INCO"
2650,2650,2550,2600,5336500,"2013-05-29","INCO"
2600,2600,2525,2525,1693000,"2013-05-30","INCO"
2575,2575,2500,2550,2664500,"2013-05-31","INCO"
2500,2525,2450,2475,4334000,"2013-06-03","INCO"
2525,2575,2475,2525,3329000,"2013-06-04","INCO"
2525,2550,2500,2525,1995500,"2013-06-05","INCO"
2550,2550,2450,2475,5180000,"2013-06-07","INCO"
2475,2550,2450,2550,2206000,"2013-06-10","INCO"
2500,2525,2425,2475,9717000,"2013-06-11","INCO"
2450,2500,2425,2475,4410000,"2013-06-12","INCO"
2450,2475,2400,2450,4111500,"2013-06-13","INCO"
2500,2500,2425,2425,4680500,"2013-06-14","INCO"
2425,2475,2425,2450,874000,"2013-06-17","INCO"
2450,2525,2425,2500,6971000,"2013-06-18","INCO"
2450,2525,2425,2425,1225500,"2013-06-19","INCO"
2425,2450,2250,2250,3,"2013-06-20","INCO"
2200,2225,2025,2025,3,"2013-06-21","INCO"
2050,2100,1980,1980,10169000,"2013-06-24","INCO"
1980,2000,1920,2000,9188500,"2013-06-25","INCO"
2000,2050,1970,1990,2712500,"2013-06-26","INCO"
2000,2075,2000,2050,7238500,"2013-06-27","INCO"
2050,2050,2000,2025,3511000,"2013-06-28","INCO"
2000,2000,1950,1950,7633500,"2013-07-01","INCO"
1950,1980,1930,1930,6431000,"2013-07-02","INCO"
1930,1930,1810,1820,10057500,"2013-07-03","INCO"
1860,1930,1860,1920,4276500,"2013-07-04","INCO"
1940,1950,1900,1900,1545500,"2013-07-05","INCO"
1880,1880,1820,1850,2882500,"2013-07-08","INCO"
1850,1890,1850,1860,3278000,"2013-07-09","INCO"
1860,1890,1860,1870,1279000,"2013-07-10","INCO"
1890,1970,1890,1900,6804500,"2013-07-11","INCO"
1920,2075,1910,2050,28377000,"2013-07-12","INCO"
2050,2125,2000,2075,31410500,"2013-07-15","INCO"
2075,2075,1980,2000,9687000,"2013-07-16","INCO"
2000,2050,1970,1970,11257500,"2013-07-17","INCO"
1910,1980,1910,1950,6824000,"2013-07-18","INCO"
1950,2050,1950,2000,9601500,"2013-07-19","INCO"
2000,2050,1980,2025,7752000,"2013-07-22","INCO"
2050,2175,2050,2125,35867000,"2013-07-23","INCO"
2150,2175,2050,2075,17738500,"2013-07-24","INCO"
2075,2075,2000,2000,8252000,"2013-07-25","INCO"
2000,2025,1990,1990,4848000,"2013-07-26","INCO"
2000,2000,1890,1890,10545500,"2013-07-29","INCO"
1890,1920,1850,1870,7399000,"2013-07-30","INCO"
1870,1870,1770,1770,21066000,"2013-07-31","INCO"
1790,1830,1790,1800,4492000,"2013-08-01","INCO"
1810,1820,1770,1780,6176000,"2013-08-02","INCO"
1820,2050,1820,2025,31907500,"2013-08-12","INCO"
2025,2075,1970,2050,19039000,"2013-08-13","INCO"
2025,2050,1990,1990,8111500,"2013-08-14","INCO"
1990,2075,1980,2050,8188000,"2013-08-15","INCO"
2050,2125,2025,2050,24485000,"2013-08-16","INCO"
2075,2075,1910,1920,10571500,"2013-08-19","INCO"
1900,1940,1820,1840,8362500,"2013-08-20","INCO"
1870,1950,1860,1930,10119500,"2013-08-21","INCO"
1910,2150,1880,2125,28037500,"2013-08-22","INCO"
2125,2350,2100,2325,29228500,"2013-08-23","INCO"
2325,2375,2225,2250,7413500,"2013-08-26","INCO"
2250,2250,2125,2150,8297000,"2013-08-27","INCO"
2125,2375,2050,2350,13832000,"2013-08-28","INCO"
2400,2525,2275,2400,18305500,"2013-08-29","INCO"
2350,2425,2300,2300,6026500,"2013-08-30","INCO"
2300,2400,2275,2375,5732000,"2013-09-02","INCO"
2375,2500,2375,2400,10812500,"2013-09-03","INCO"
2400,2425,2300,2325,4714000,"2013-09-04","INCO"
2300,2450,2250,2400,19932000,"2013-09-05","INCO"
2450,2675,2400,2550,25017000,"2013-09-06","INCO"
2575,2700,2575,2600,9415500,"2013-09-09","INCO"
2650,2650,2300,2325,20051500,"2013-09-10","INCO"
2350,2425,2275,2375,5436000,"2013-09-11","INCO"
2375,2525,2375,2425,9790000,"2013-09-12","INCO"
2425,2475,2375,2400,7147000,"2013-09-13","INCO"
2450,2450,2350,2375,12289500,"2013-09-16","INCO"
2375,2475,2350,2475,13781500,"2013-09-17","INCO"
2475,2475,2400,2450,6438500,"2013-09-18","INCO"
2500,2650,2475,2650,23982500,"2013-09-19","INCO"
2700,2725,2575,2725,11155500,"2013-09-20","INCO"
2625,2675,2600,2625,4758500,"2013-09-23","INCO"
2575,2650,2525,2525,1702500,"2013-09-24","INCO"
2500,2550,2450,2500,1653500,"2013-09-25","INCO"
2475,2525,2350,2375,17868000,"2013-09-26","INCO"
2375,2425,2275,2275,12150000,"2013-09-27","INCO"
2250,2275,2200,2250,10529000,"2013-09-30","INCO"
2250,2350,2250,2350,6882500,"2013-10-01","INCO"
2375,2375,2300,2300,3290500,"2013-10-02","INCO"
2300,2425,2300,2350,11009000,"2013-10-03","INCO"
2325,2375,2325,2375,2625500,"2013-10-04","INCO"
2375,2500,2375,2450,15335500,"2013-10-07","INCO"
2425,2475,2425,2475,3433500,"2013-10-08","INCO"
2475,2525,2450,2500,4689000,"2013-10-09","INCO"
2475,2550,2425,2550,8325000,"2013-10-10","INCO"
2625,2625,2525,2525,3847500,"2013-10-11","INCO"
2525,2525,2475,2500,2082000,"2013-10-16","INCO"
2525,2625,2500,2600,8455500,"2013-10-17","INCO"
2600,2625,2550,2575,2438500,"2013-10-18","INCO"
2600,2700,2550,2650,12792000,"2013-10-21","INCO"
2650,2675,2625,2625,3330500,"2013-10-22","INCO"
2700,2750,2675,2700,14336500,"2013-10-23","INCO"
2700,2700,2625,2650,3779500,"2013-10-24","INCO"
2650,2700,2600,2675,2963500,"2013-10-25","INCO"
2600,2600,2525,2550,10008500,"2013-10-28","INCO"
2525,2575,2475,2500,9288500,"2013-10-29","INCO"
2500,2550,2450,2450,5852500,"2013-10-30","INCO"
2425,2500,2400,2475,4852000,"2013-10-31","INCO"
2450,2500,2400,2400,3704500,"2013-11-01","INCO"
2400,2500,2400,2425,3076500,"2013-11-04","INCO"
2425,2500,2425,2475,4465500,"2013-11-06","INCO"
2475,2550,2475,2525,10813000,"2013-11-07","INCO"
2525,2575,2475,2550,8881000,"2013-11-08","INCO"
2550,2600,2500,2550,3429500,"2013-11-11","INCO"
2550,2550,2400,2400,7490500,"2013-11-12","INCO"
2375,2400,2300,2350,6842000,"2013-11-13","INCO"
2350,2425,2350,2400,2559000,"2013-11-14","INCO"
2425,2425,2375,2400,3754000,"2013-11-15","INCO"
2425,2500,2425,2450,2897500,"2013-11-18","INCO"
2450,2625,2400,2625,8526000,"2013-11-19","INCO"
2625,2650,2525,2525,6695500,"2013-11-20","INCO"
2500,2550,2425,2450,3971000,"2013-11-21","INCO"
2500,2525,2450,2475,3396500,"2013-11-22","INCO"
2500,2525,2475,2500,1922000,"2013-11-25","INCO"
2500,2525,2425,2425,2808000,"2013-11-26","INCO"
2375,2425,2350,2350,3137500,"2013-11-27","INCO"
2375,2425,2325,2375,2282000,"2013-11-28","INCO"
2375,2400,2375,2400,1703500,"2013-11-29","INCO"
2400,2425,2350,2375,3813000,"2013-12-02","INCO"
2375,2375,2325,2325,3490500,"2013-12-03","INCO"
2325,2375,2300,2325,5806500,"2013-12-04","INCO"
2375,2500,2350,2500,15403000,"2013-12-05","INCO"
2525,2725,2525,2575,45638000,"2013-12-06","INCO"
2600,2675,2575,2600,5987000,"2013-12-09","INCO"
2650,2800,2650,2775,32969000,"2013-12-10","INCO"
2800,2800,2700,2725,20642000,"2013-12-11","INCO"
2775,2775,2625,2675,9742000,"2013-12-12","INCO"
2625,2650,2500,2500,5657000,"2013-12-13","INCO"
2525,2525,2375,2500,9925000,"2013-12-16","INCO"
2550,2600,2525,2525,7495500,"2013-12-17","INCO"
2550,2575,2500,2525,3123500,"2013-12-18","INCO"
2575,2600,2525,2525,2996000,"2013-12-19","INCO"
2525,2550,2475,2500,2945000,"2013-12-20","INCO"
2525,2550,2475,2525,2909500,"2013-12-23","INCO"
2525,2600,2500,2600,3734500,"2013-12-24","INCO"
2600,2650,2550,2575,1730500,"2013-12-27","INCO"
2575,2650,2550,2650,2901000,"2013-12-30","INCO"
2650,2650,2500,2500,5330000,"2014-01-02","INCO"
2475,2500,2375,2375,17113000,"2014-01-03","INCO"
2350,2400,2165,2175,15865500,"2014-01-06","INCO"
2170,2215,2170,2190,4657200,"2014-01-07","INCO"
2195,2215,2185,2200,5354100,"2014-01-08","INCO"
2200,2215,2150,2150,5300700,"2014-01-09","INCO"
2150,2320,2115,2300,16586700,"2014-01-10","INCO"
2350,2455,2350,2425,14858600,"2014-01-13","INCO"
2500,2680,2460,2635,39470100,"2014-01-15","INCO"
2645,2720,2570,2600,20001900,"2014-01-16","INCO"
2610,2620,2585,2620,3296300,"2014-01-17","INCO"
2620,2650,2595,2600,2995900,"2014-01-20","INCO"
2605,2670,2600,2655,8451900,"2014-01-21","INCO"
2660,2765,2640,2750,14483500,"2014-01-22","INCO"
2750,2800,2670,2680,14598800,"2014-01-23","INCO"
2650,2660,2615,2650,5815600,"2014-01-24","INCO"
2600,2600,2435,2455,21331500,"2014-01-27","INCO"
2445,2460,2345,2375,15217700,"2014-01-28","INCO"
2400,2460,2380,2385,12057500,"2014-01-29","INCO"
2335,2350,2305,2305,23129700,"2014-01-30","INCO"
2320,2370,2310,2310,19715300,"2014-02-03","INCO"
2305,2320,2230,2305,15567900,"2014-02-04","INCO"
2325,2340,2305,2305,6424400,"2014-02-05","INCO"
2320,2355,2320,2325,10321000,"2014-02-06","INCO"
2355,2450,2345,2435,26690800,"2014-02-07","INCO"
2450,2490,2405,2410,14560500,"2014-02-10","INCO"
2410,2520,2410,2515,26707900,"2014-02-11","INCO"
2525,2535,2490,2510,12792500,"2014-02-12","INCO"
2520,2570,2510,2550,16505100,"2014-02-13","INCO"
2545,2570,2515,2550,7052000,"2014-02-14","INCO"
2555,2585,2540,2580,9878100,"2014-02-17","INCO"
2580,2645,2580,2620,18437600,"2014-02-18","INCO"
2610,2650,2610,2620,8771600,"2014-02-19","INCO"
2605,2615,2545,2600,10018400,"2014-02-20","INCO"
2620,2630,2560,2570,4586200,"2014-02-21","INCO"
2570,2600,2455,2465,8048800,"2014-02-24","INCO"
2475,2505,2415,2415,6128100,"2014-02-25","INCO"
2425,2465,2425,2460,4240600,"2014-02-26","INCO"
2450,2460,2380,2385,17938500,"2014-02-27","INCO"
2400,2425,2385,2390,9306400,"2014-02-28","INCO"
2395,2445,2390,2420,15939900,"2014-03-03","INCO"
2440,2555,2425,2550,26158700,"2014-03-04","INCO"
2560,2715,2555,2690,36396300,"2014-03-05","INCO"
2690,2715,2630,2690,20268100,"2014-03-06","INCO"
2700,2760,2690,2710,16337800,"2014-03-07","INCO"
2700,2700,2595,2595,15975600,"2014-03-10","INCO"
2615,2665,2590,2630,12202900,"2014-03-11","INCO"
2625,2630,2510,2560,12814600,"2014-03-12","INCO"
2580,2615,2570,2570,10857000,"2014-03-13","INCO"
2560,2570,2510,2540,22963200,"2014-03-14","INCO"
2535,2650,2530,2540,29349300,"2014-03-17","INCO"
2580,2650,2575,2585,35569000,"2014-03-18","INCO"
2620,2790,2610,2780,84510200,"2014-03-19","INCO"
2790,2830,2705,2725,29112200,"2014-03-20","INCO"
2700,2755,2660,2725,14530500,"2014-03-21","INCO"
2750,2800,2725,2770,14785100,"2014-03-24","INCO"
2780,2825,2760,2820,22995900,"2014-03-25","INCO"
2830,2850,2760,2785,19267100,"2014-03-26","INCO"
2770,2820,2760,2785,12380200,"2014-03-27","INCO"
2775,2820,2760,2820,10179600,"2014-03-28","INCO"
2825,2885,2825,2850,13893400,"2014-04-01","INCO"
2875,2910,2815,2820,16162800,"2014-04-02","INCO"
2835,2915,2830,2905,15608900,"2014-04-03","INCO"
2910,3060,2910,3050,29632500,"2014-04-04","INCO"
3050,3085,2990,3040,19613600,"2014-04-07","INCO"
3050,3135,3050,3125,17220200,"2014-04-08","INCO"
3125,3125,3125,3125,0,"2014-04-09","INCO"
3150,3335,3080,3165,27148600,"2014-04-10","INCO"
3180,3315,3180,3310,24017400,"2014-04-11","INCO"
3315,3485,3315,3480,32073900,"2014-04-14","INCO"
3500,3695,3475,3490,53247300,"2014-04-15","INCO"
3495,3520,3285,3395,37127200,"2014-04-16","INCO"
3430,3575,3430,3555,22916900,"2014-04-17","INCO"
3550,3620,3460,3470,8463000,"2014-04-21","INCO"
3500,3635,3460,3625,23535800,"2014-04-22","INCO"
3650,3725,3645,3705,19637600,"2014-04-23","INCO"
3730,3745,3660,3675,13051100,"2014-04-24","INCO"
3645,3705,3630,3660,8652700,"2014-04-25","INCO"
3675,3720,3605,3635,11613200,"2014-04-28","INCO"
3630,3645,3540,3610,9991500,"2014-04-29","INCO"
3610,3690,3550,3550,10779600,"2014-04-30","INCO"
3555,3595,3430,3450,14027400,"2014-05-02","INCO"
3450,3600,3440,3600,14729700,"2014-05-05","INCO"
3640,3700,3620,3675,16937100,"2014-05-06","INCO"
3675,3930,3675,3930,35455600,"2014-05-07","INCO"
3930,4115,3920,4040,32354400,"2014-05-08","INCO"
4085,4230,4085,4110,32729800,"2014-05-09","INCO"
4185,4210,4140,4155,24140000,"2014-05-12","INCO"
4205,4240,4030,4060,25827400,"2014-05-13","INCO"
4060,4060,3925,3950,20024400,"2014-05-14","INCO"
3800,3845,3600,3765,57231200,"2014-05-16","INCO"
3870,3920,3785,3870,38536200,"2014-05-19","INCO"
3920,4000,3900,3920,39738300,"2014-05-20","INCO"
3810,3910,3750,3810,15656700,"2014-05-21","INCO"
3910,3915,3820,3910,12177100,"2014-05-22","INCO"
3965,3980,3920,3965,13948000,"2014-05-23","INCO"
3940,3980,3935,3940,5420800,"2014-05-26","INCO"
3980,4015,3950,3980,14404200,"2014-05-28","INCO"
3915,3925,3885,3915,7538100,"2014-05-30","INCO"
3925,3945,3855,3925,5399400,"2014-06-02","INCO"
3945,3965,3900,3945,5917700,"2014-06-03","INCO"
3900,3925,3875,3900,3983900,"2014-06-04","INCO"
3900,3900,3820,3850,6228100,"2014-06-05","INCO"
3905,3945,3850,3905,10683400,"2014-06-06","INCO"
3855,3910,3850,3855,8176500,"2014-06-09","INCO"
3830,3885,3825,3830,4279900,"2014-06-10","INCO"
3780,3830,3780,3780,5227400,"2014-06-11","INCO"
3725,3760,3705,3725,6538100,"2014-06-12","INCO"
3670,3725,3665,3670,7147300,"2014-06-13","INCO"
3650,3695,3625,3650,9810300,"2014-06-16","INCO"
3730,3750,3685,3730,23354500,"2014-06-17","INCO"
3720,3795,3710,3720,14967300,"2014-06-18","INCO"
3620,3680,3605,3620,11088900,"2014-06-19","INCO"
3540,3640,3540,3540,8009200,"2014-06-20","INCO"
3560,3595,3525,3560,6641700,"2014-06-23","INCO"
3560,3565,3535,3560,6976000,"2014-06-24","INCO"
3540,3560,3530,3540,2945200,"2014-06-25","INCO"
3575,3600,3545,3575,6534900,"2014-06-26","INCO"
3555,3600,3550,3555,7367800,"2014-06-27","INCO"
3555,3580,3550,3555,5405700,"2014-06-30","INCO"
3560,3590,3555,3560,5044200,"2014-07-01","INCO"
3560,3575,3525,3560,10216400,"2014-07-02","INCO"
3720,3735,3575,3720,38973200,"2014-07-03","INCO"
3745,3770,3685,3745,26657700,"2014-07-04","INCO"
3735,3750,3700,3735,22350100,"2014-07-07","INCO"
3670,3740,3660,3670,11660800,"2014-07-08","INCO"
3670,3670,3670,3670,0,"2014-07-09","INCO"
3705,3735,3645,3705,8518200,"2014-07-10","INCO"
3595,3705,3595,3595,11242900,"2014-07-11","INCO"
3565,3625,3555,3565,7318300,"2014-07-14","INCO"
3640,3670,3565,3640,11552400,"2014-07-15","INCO"
3800,3870,3645,3800,15127800,"2014-07-16","INCO"
3750,3865,3700,3750,15056600,"2014-07-17","INCO"
3790,3825,3730,3790,10103100,"2014-07-18","INCO"
3785,3820,3740,3785,7802300,"2014-07-21","INCO"
3710,3835,3640,3710,9480700,"2014-07-22","INCO"
3740,3785,3720,3740,6789400,"2014-07-23","INCO"
3905,3915,3750,3905,27145800,"2014-07-24","INCO"
4025,4025,3880,4025,32739000,"2014-07-25","INCO"
4000,4010,3915,4000,12799700,"2014-08-04","INCO"
3870,4060,3855,3870,27527600,"2014-08-05","INCO"
3790,3895,3785,3790,13719700,"2014-08-06","INCO"
3980,4000,3820,3980,27952200,"2014-08-07","INCO"
3940,4025,3940,3940,8964300,"2014-08-08","INCO"
3935,3960,3890,3935,5459500,"2014-08-11","INCO"
4035,4045,3960,4035,12804200,"2014-08-12","INCO"
4100,4100,4020,4100,14486700,"2014-08-13","INCO"
3975,4100,3975,3975,12003100,"2014-08-14","INCO"
3975,4050,3975,3975,7652000,"2014-08-15","INCO"
3925,4010,3925,3925,7725900,"2014-08-18","INCO"
3900,3950,3870,3900,9505700,"2014-08-19","INCO"
3955,3975,3900,3955,7024900,"2014-08-20","INCO"
4130,4140,3975,4130,26428300,"2014-08-21","INCO"
4090,4160,4075,4090,6676300,"2014-08-22","INCO"
4165,4170,4065,4165,9628800,"2014-08-25","INCO"
4105,4170,4105,4105,13407700,"2014-08-26","INCO"
4110,4150,4110,4110,4421400,"2014-08-27","INCO"
4155,4175,4110,4155,5533500,"2014-08-28","INCO"
4180,4185,4135,4180,7176500,"2014-08-29","INCO"
4180,4200,4175,4180,4706200,"2014-09-01","INCO"
4245,4250,4180,4245,11721700,"2014-09-02","INCO"
4200,4275,4185,4200,6338300,"2014-09-03","INCO"
4480,4500,4265,4480,43023900,"2014-09-04","INCO"
4480,4540,4440,4480,10532600,"2014-09-05","INCO"
4505,4575,4485,4505,7738100,"2014-09-08","INCO"
4470,4550,4400,4470,9773800,"2014-09-09","INCO"
4150,4340,4135,4150,31033600,"2014-09-10","INCO"
4000,4175,3950,4000,28574100,"2014-09-11","INCO"
4040,4085,4000,4040,15172800,"2014-09-12","INCO"
4020,4060,3990,4020,6839200,"2014-09-15","INCO"
4090,4150,3980,4090,13315800,"2014-09-16","INCO"
4170,4220,4140,4170,14511200,"2014-09-17","INCO"
4145,4200,4125,4145,5521800,"2014-09-18","INCO"
4020,4165,4020,4020,11040300,"2014-09-19","INCO"
3965,4075,3920,3965,13499500,"2014-09-22","INCO"
3870,3915,3830,3870,15326900,"2014-09-23","INCO"
3875,3935,3870,3875,11004900,"2014-09-24","INCO"
3905,3950,3880,3905,4037900,"2014-09-25","INCO"
3865,3890,3830,3865,5648200,"2014-09-26","INCO"
3845,3865,3800,3845,9911200,"2014-09-29","INCO"
3750,3845,3710,3750,11319100,"2014-09-30","INCO"
3650,3750,3640,3650,16329200,"2014-10-01","INCO"
3500,3600,3490,3500,20156300,"2014-10-02","INCO"
3560,3630,3455,3560,8993800,"2014-10-03","INCO"
3695,3720,3635,3695,17814700,"2014-10-06","INCO"
3740,3780,3655,3740,13343400,"2014-10-07","INCO"
3720,3780,3675,3720,6907300,"2014-10-08","INCO"
3700,3760,3680,3700,5792100,"2014-10-09","INCO"
3655,3680,3635,3655,3349500,"2014-10-10","INCO"
3660,3665,3595,3660,5834200,"2014-10-13","INCO"
3685,3725,3620,3685,8710800,"2014-10-14","INCO"
3645,3695,3635,3645,4737100,"2014-10-15","INCO"
3680,3690,3550,3680,5710100,"2014-10-16","INCO"
3670,3775,3645,3670,12218900,"2014-10-17","INCO"
3680,3740,3650,3680,6997500,"2014-10-20","INCO"
3680,3680,3610,3680,4937400,"2014-10-21","INCO"
3700,3715,3675,3700,7060000,"2014-10-22","INCO"
3695,3730,3670,3695,3676500,"2014-10-23","INCO"
3700,3725,3690,3700,1575300,"2014-10-24","INCO"
3635,3715,3635,3635,3047300,"2014-10-27","INCO"
3550,3655,3515,3550,6380200,"2014-10-28","INCO"
3610,3670,3610,3610,8778100,"2014-10-29","INCO"
3675,3685,3590,3675,17109700,"2014-10-30","INCO"
3790,3825,3685,3790,21168900,"2014-10-31","INCO"
3675,3845,3670,3675,18695900,"2014-11-03","INCO"
3690,3705,3625,3690,7886600,"2014-11-04","INCO"
3700,3730,3645,3700,11635200,"2014-11-05","INCO"
3835,3840,3680,3835,19827200,"2014-11-06","INCO"
3810,3860,3785,3810,15231800,"2014-11-07","INCO"
3730,3800,3705,3730,5059800,"2014-11-10","INCO"
3750,3785,3700,3750,6823200,"2014-11-11","INCO"
3780,3815,3765,3780,9703800,"2014-11-12","INCO"
3860,3875,3780,3860,15016800,"2014-11-13","INCO"
3850,3865,3820,3850,6255600,"2014-11-14","INCO"
3850,3910,3855,3885,8387700,"2014-11-17","INCO"
3915,3920,3875,3915,7589300,"2014-11-18","INCO"
3930,3945,3890,3930,5670800,"2014-11-19","INCO"
4010,4040,3970,4010,12638700,"2014-11-20","INCO"
4080,4100,4030,4080,12677900,"2014-11-21","INCO"
4150,4175,4110,4150,8264900,"2014-11-24","INCO"
4075,4170,4030,4075,7362200,"2014-11-25","INCO"
3995,4050,3980,3995,5322500,"2014-11-26","INCO"
4045,4055,3995,4045,5146800,"2014-11-27","INCO"
3985,4040,3965,3985,6639900,"2014-11-28","INCO"
3925,3945,3810,3815,7670900,"2014-12-01","INCO"
3825,3920,3825,3900,11109300,"2014-12-02","INCO"
3905,3940,3880,3925,6757700,"2014-12-03","INCO"
3955,4060,3955,4060,13286500,"2014-12-04","INCO"
4100,4145,4100,4135,10520600,"2014-12-05","INCO"
4125,4125,3970,3980,7812800,"2014-12-08","INCO"
3980,4015,3955,3995,9374300,"2014-12-09","INCO"
3985,3985,3855,3880,12522700,"2014-12-10","INCO"
3850,3900,3835,3880,5132300,"2014-12-11","INCO"
3880,3910,3820,3855,5979400,"2014-12-12","INCO"
3900,3940,3895,3940,5211800,"2014-12-15","INCO"
3900,3900,3825,3830,8185600,"2014-12-16","INCO"
3820,3885,3795,3860,5709100,"2014-12-17","INCO"
3870,3900,3765,3770,10876400,"2014-12-18","INCO"
3800,3815,3690,3690,10372200,"2014-12-19","INCO"
3690,3715,3650,3660,10849400,"2014-12-22","INCO"
3690,3710,3665,3675,2990500,"2014-12-23","INCO"
3695,3695,3590,3595,10053500,"2014-12-24","INCO"
3610,3610,3550,3555,3747600,"2014-12-29","INCO"
3530,3635,3525,3625,6064900,"2014-12-30","INCO"
3695,3695,3590,3590,4437900,"2015-01-02","INCO"
3590,3590,3535,3540,5381900,"2015-01-05","INCO"
3500,3585,3500,3520,4670200,"2015-01-06","INCO"
3580,3590,3515,3540,5667500,"2015-01-07","INCO"
3580,3580,3500,3535,10796600,"2015-01-08","INCO"
3550,3625,3530,3600,10528600,"2015-01-09","INCO"
3600,3635,3570,3585,4815200,"2015-01-12","INCO"
3560,3560,3500,3530,7400100,"2015-01-13","INCO"
3505,3525,3375,3375,10310000,"2015-01-14","INCO"
3325,3415,3295,3325,12807700,"2015-01-15","INCO"
3310,3340,3285,3305,4121600,"2015-01-16","INCO"
3350,3395,3340,3385,5972600,"2015-01-19","INCO"
3400,3500,3400,3490,7369600,"2015-01-20","INCO"
3500,3520,3405,3425,6916000,"2015-01-21","INCO"
3490,3520,3465,3505,7988900,"2015-01-22","INCO"
3500,3560,3490,3555,8112800,"2015-01-23","INCO"
3525,3550,3490,3520,8390600,"2015-01-26","INCO"
3530,3605,3470,3590,11636800,"2015-01-27","INCO"
3590,3605,3555,3560,3316000,"2015-01-28","INCO"
3570,3570,3490,3495,3837400,"2015-01-29","INCO"
3500,3515,3450,3450,4690300,"2015-01-30","INCO"
3475,3510,3400,3400,4757200,"2015-02-02","INCO"
3435,3455,3355,3365,8198900,"2015-02-03","INCO"
3400,3440,3380,3385,7773300,"2015-02-04","INCO"
3405,3410,3365,3400,3669100,"2015-02-05","INCO"
3440,3560,3425,3540,13004600,"2015-02-06","INCO"
3560,3675,3540,3580,15389000,"2015-02-09","INCO"
3580,3620,3525,3550,6932700,"2015-02-10","INCO"
3565,3595,3510,3595,2541400,"2015-02-11","INCO"
3580,3620,3540,3610,7792500,"2015-02-12","INCO"
3645,3650,3610,3620,7549200,"2015-02-13","INCO"
3625,3645,3500,3515,3576800,"2015-02-16","INCO"
3530,3530,3440,3475,5604300,"2015-02-17","INCO"
3485,3525,3460,3480,2439400,"2015-02-18","INCO"
3480,3480,3425,3435,3144500,"2015-02-20","INCO"
3440,3450,3380,3385,6791300,"2015-02-23","INCO"
3385,3430,3350,3350,7577300,"2015-02-24","INCO"
3400,3410,3350,3360,4901500,"2015-02-25","INCO"
3365,3400,3360,3385,5006900,"2015-02-26","INCO"
3450,3545,3450,3525,17582800,"2015-02-27","INCO"
3545,3565,3535,3535,8545900,"2015-03-02","INCO"
3540,3540,3415,3425,9569200,"2015-03-03","INCO"
3410,3445,3390,3390,6881900,"2015-03-04","INCO"
3415,3455,3410,3415,6285400,"2015-03-05","INCO"
3440,3455,3425,3450,5639100,"2015-03-06","INCO"
3445,3445,3400,3425,2850100,"2015-03-09","INCO"
3435,3445,3375,3380,6224300,"2015-03-10","INCO"
3350,3355,3325,3335,8517500,"2015-03-11","INCO"
3370,3370,3285,3290,8025700,"2015-03-12","INCO"
3290,3320,3290,3295,4645000,"2015-03-13","INCO"
3295,3365,3295,3365,8146800,"2015-03-16","INCO"
3365,3365,3335,3345,2782600,"2015-03-17","INCO"
3340,3350,3300,3315,3122700,"2015-03-18","INCO"
3340,3370,3325,3365,4969000,"2015-03-19","INCO"
3350,3395,3350,3395,5581500,"2015-03-20","INCO"
3430,3450,3375,3390,6632900,"2015-03-23","INCO"
3410,3420,3335,3340,6644700,"2015-03-24","INCO"
3335,3335,3250,3275,8119800,"2015-03-25","INCO"
3250,3285,3230,3265,3406200,"2015-03-26","INCO"
3250,3290,3250,3290,3768100,"2015-03-27","INCO"
3295,3305,3275,3290,3086300,"2015-03-30","INCO"
3290,3300,3235,3235,5371700,"2015-03-31","INCO"
3235,3270,3205,3260,2237700,"2015-04-01","INCO"
3260,3275,3165,3165,5970800,"2015-04-02","INCO"
3195,3225,3180,3210,2651000,"2015-04-06","INCO"
3250,3250,3215,3235,4889600,"2015-04-07","INCO"
3235,3245,3205,3225,3645000,"2015-04-08","INCO"
3225,3225,3170,3180,4993900,"2015-04-09","INCO"
3220,3220,3175,3175,5415700,"2015-04-10","INCO"
3175,3190,3165,3175,3353500,"2015-04-13","INCO"
3150,3150,3070,3075,5513300,"2015-04-14","INCO"
3090,3110,2955,2960,6121500,"2015-04-15","INCO"
2980,3035,2980,2990,6231200,"2015-04-16","INCO"
2990,3015,2980,2990,1886000,"2015-04-17","INCO"
2980,2995,2860,2875,6069400,"2015-04-20","INCO"
2905,2910,2850,2875,11852400,"2015-04-21","INCO"
2875,2905,2745,2760,13484800,"2015-04-22","INCO"
2765,2780,2680,2685,9890800,"2015-04-23","INCO"
2685,2730,2680,2725,5781100,"2015-04-24","INCO"
2755,2775,2605,2630,10046200,"2015-04-27","INCO"
2630,2835,2610,2825,15742200,"2015-04-28","INCO"
2825,2825,2650,2800,13042500,"2015-04-29","INCO"
2800,2805,2725,2795,5753000,"2015-04-30","INCO"
2825,2850,2740,2760,4660200,"2015-05-04","INCO"
2800,2815,2740,2760,4129600,"2015-05-05","INCO"
2800,3160,2800,3100,37798600,"2015-05-06","INCO"
3095,3260,3065,3200,16235700,"2015-05-07","INCO"
3250,3250,3150,3225,9345800,"2015-05-08","INCO"
3250,3275,3210,3255,10446300,"2015-05-11","INCO"
3270,3325,3230,3300,7756600,"2015-05-12","INCO"
3300,3415,3300,3410,9804700,"2015-05-13","INCO"
3420,3440,3345,3440,10345900,"2015-05-15","INCO"
3450,3475,3400,3470,6822000,"2015-05-18","INCO"
3490,3545,3460,3480,9431000,"2015-05-19","INCO"
3375,3490,3360,3435,20115100,"2015-05-20","INCO"
3465,3475,3435,3460,15745800,"2015-05-21","INCO"
3480,3515,3430,3460,8557800,"2015-05-22","INCO"
3450,3450,3375,3410,3597100,"2015-05-25","INCO"
3450,3450,3395,3400,8580800,"2015-05-26","INCO"
3375,3405,3225,3270,8180300,"2015-05-27","INCO"
3340,3340,3230,3285,6860700,"2015-05-28","INCO"
3340,3340,3120,3120,4781500,"2015-05-29","INCO"
3220,3240,3080,3225,1876700,"2015-06-01","INCO"
3275,3280,3120,3155,4315500,"2015-06-03","INCO"
3160,3185,3080,3085,2632000,"2015-06-04","INCO"
3075,3100,3050,3100,930900,"2015-06-05","INCO"
3100,3120,2920,2930,4567400,"2015-06-08","INCO"
2930,2935,2850,2865,4071600,"2015-06-09","INCO"
2900,2925,2825,2825,5716900,"2015-06-10","INCO"
2850,2985,2850,2965,13450400,"2015-06-11","INCO"
2965,2965,2920,2945,3757100,"2015-06-12","INCO"
2930,2930,2880,2885,4923900,"2015-06-15","INCO"
2900,2960,2835,2940,2311300,"2015-06-16","INCO"
2910,2960,2810,2840,9115600,"2015-06-17","INCO"
2850,2870,2840,2845,3642400,"2015-06-18","INCO"
2860,2905,2820,2850,3599400,"2015-06-19","INCO"
2870,2870,2815,2825,1671800,"2015-06-22","INCO"
2815,2860,2745,2750,4589900,"2015-06-23","INCO"
2770,2835,2770,2790,7221500,"2015-06-24","INCO"
2800,2810,2700,2710,8150800,"2015-06-25","INCO"
2715,2785,2710,2755,5901300,"2015-06-26","INCO"
2755,2765,2675,2730,6763700,"2015-06-29","INCO"
2710,2720,2680,2710,2271200,"2015-06-30","INCO"
2700,2745,2685,2700,2961800,"2015-07-01","INCO"
2710,2730,2675,2695,3344100,"2015-07-02","INCO"
2695,2700,2680,2695,2790000,"2015-07-03","INCO"
2680,2695,2650,2670,2330300,"2015-07-06","INCO"
2670,2685,2650,2665,1628900,"2015-07-07","INCO"
2650,2650,2530,2535,12244400,"2015-07-08","INCO"
2500,2530,2455,2520,4965000,"2015-07-09","INCO"
2570,2580,2510,2530,2820200,"2015-07-10","INCO"
2510,2555,2465,2490,4537300,"2015-07-13","INCO"
2555,2560,2505,2530,6158300,"2015-07-14","INCO"
2530,2555,2500,2525,1820700,"2015-07-15","INCO"
2510,2540,2380,2380,8252300,"2015-07-22","INCO"
2370,2420,2330,2350,6108600,"2015-07-23","INCO"
2340,2345,2320,2330,1677000,"2015-07-24","INCO"
2320,2335,2225,2225,2744500,"2015-07-27","INCO"
2195,2215,2175,2200,2292700,"2015-07-28","INCO"
2210,2250,2120,2120,3865200,"2015-07-29","INCO"
2120,2155,2080,2085,1377300,"2015-07-30","INCO"
2080,2080,1960,1960,8545300,"2015-07-31","INCO"
1950,2000,1925,1925,3675800,"2015-08-03","INCO"
1925,2125,1925,2105,21758200,"2015-08-04","INCO"
2120,2135,2020,2035,13590900,"2015-08-05","INCO"
2035,2065,1990,1995,4716500,"2015-08-06","INCO"
2010,2015,1925,1925,4530100,"2015-08-07","INCO"
1930,1970,1840,1930,5037800,"2015-08-10","INCO"
1975,1995,1875,1900,7820200,"2015-08-11","INCO"
1880,1900,1825,1835,7466000,"2015-08-12","INCO"
1855,1880,1815,1835,6824400,"2015-08-13","INCO"
1845,1845,1805,1825,2803500,"2015-08-14","INCO"
1825,1845,1735,1740,5051200,"2015-08-18","INCO"
1720,1750,1655,1660,5212100,"2015-08-19","INCO"
1660,1660,1570,1570,4449400,"2015-08-20","INCO"
1555,1555,1445,1460,9494300,"2015-08-21","INCO"
1300,1380,1280,1310,8186500,"2015-08-24","INCO"
1285,1345,1220,1250,23909800,"2015-08-25","INCO"
1285,1365,1190,1285,22538200,"2015-08-26","INCO"
1320,1435,1305,1415,20581700,"2015-08-27","INCO"
1500,1555,1470,1500,33397800,"2015-08-28","INCO"
1510,1625,1505,1545,29495200,"2015-08-31","INCO"
1545,1570,1395,1395,24202200,"2015-09-01","INCO"
1340,1365,1265,1320,34924100,"2015-09-02","INCO"
1385,1450,1330,1450,25031000,"2015-09-03","INCO"
1445,1460,1350,1365,14392300,"2015-09-04","INCO"
1375,1400,1330,1340,7339200,"2015-09-07","INCO"
1305,1380,1305,1380,14357600,"2015-09-08","INCO"
1400,1510,1395,1500,32988400,"2015-09-09","INCO"
1450,1475,1420,1455,20941100,"2015-09-10","INCO"
1475,1555,1470,1480,28632300,"2015-09-11","INCO"
1495,1590,1490,1555,24828100,"2015-09-14","INCO"
1530,1550,1445,1450,16519300,"2015-09-15","INCO"
1490,1560,1475,1530,24568900,"2015-09-16","INCO"
1565,1660,1550,1630,29212200,"2015-09-17","INCO"
1650,1680,1635,1680,29346600,"2015-09-18","INCO"
1650,1710,1625,1680,13234200,"2015-09-21","INCO"
1700,1815,1695,1760,20424000,"2015-09-22","INCO"
1750,1910,1730,1870,19919700,"2015-09-23","INCO"
1925,2115,1920,2080,30121300,"2015-09-25","INCO"
2105,2170,2005,2020,18098900,"2015-09-28","INCO"
1990,2040,1900,2025,11210500,"2015-09-29","INCO"
2070,2220,2035,2185,16689800,"2015-09-30","INCO"
2225,2545,2225,2545,27206700,"2015-10-01","INCO"
2570,2700,2425,2480,17979100,"2015-10-02","INCO"
2530,2600,2475,2485,14419700,"2015-10-05","INCO"
2500,2505,2310,2320,14686700,"2015-10-06","INCO"
2320,2365,2135,2155,22578700,"2015-10-07","INCO"
2180,2305,2140,2150,24943700,"2015-10-08","INCO"
2200,2340,2180,2310,25361700,"2015-10-09","INCO"
2360,2515,2360,2510,29261000,"2015-10-12","INCO"
2520,2530,2310,2320,18310600,"2015-10-13","INCO"
2350,2400,2240,2305,11458000,"2015-10-15","INCO"
2330,2340,2205,2230,24984100,"2015-10-16","INCO"
2230,2310,2210,2280,8494400,"2015-10-19","INCO"
2265,2325,2235,2285,10865500,"2015-10-20","INCO"
2295,2340,2255,2285,9211900,"2015-10-21","INCO"
2285,2315,2240,2240,5072600,"2015-10-22","INCO"
2300,2300,2240,2240,5754900,"2015-10-23","INCO"
2275,2450,2230,2440,18319800,"2015-10-26","INCO"
2440,2515,2420,2425,16827800,"2015-10-27","INCO"
2410,2445,2330,2345,5572200,"2015-10-28","INCO"
2400,2400,2260,2300,6898800,"2015-10-29","INCO"
2300,2300,2235,2235,4311500,"2015-10-30","INCO"
2235,2265,2120,2180,7310300,"2015-11-02","INCO"
2240,2240,2155,2180,6960500,"2015-11-03","INCO"
2210,2280,2200,2245,7614900,"2015-11-04","INCO"
2240,2270,2215,2215,1663400,"2015-11-05","INCO"
2250,2265,2215,2225,1863900,"2015-11-06","INCO"
2250,2250,2140,2160,3938700,"2015-11-09","INCO"
2125,2175,2085,2135,2731800,"2015-11-10","INCO"
2145,2150,2075,2085,2161900,"2015-11-11","INCO"
2075,2095,2010,2015,4890900,"2015-11-12","INCO"
2000,2000,1835,1865,10497400,"2015-11-13","INCO"
1860,1865,1780,1805,3669000,"2015-11-16","INCO"
1850,1895,1805,1860,8625500,"2015-11-17","INCO"
1870,1905,1805,1805,12300300,"2015-11-18","INCO"
1825,1845,1810,1835,8522500,"2015-11-19","INCO"
1840,1840,1745,1775,8023000,"2015-11-20","INCO"
1785,1785,1700,1700,5736900,"2015-11-23","INCO"
1700,1700,1645,1645,8837800,"2015-11-24","INCO"
1700,1720,1690,1710,16920800,"2015-11-25","INCO"
1730,1830,1730,1770,21762400,"2015-11-26","INCO"
1800,1830,1705,1705,14281200,"2015-11-27","INCO"
1700,1700,1645,1645,6032900,"2015-11-30","INCO"
1645,1660,1605,1620,6501800,"2015-12-01","INCO"
1620,1660,1620,1625,8972600,"2015-12-02","INCO"
1615,1615,1545,1555,11683100,"2015-12-03","INCO"
1545,1605,1525,1530,6769300,"2015-12-04","INCO"
1560,1580,1540,1560,6674300,"2015-12-07","INCO"
1525,1545,1500,1530,7211300,"2015-12-08","INCO"
1530,1530,1530,1530,0,"2015-12-09","INCO"
1540,1540,1455,1460,4046800,"2015-12-10","INCO"
1450,1465,1380,1405,8572500,"2015-12-11","INCO"
1400,1410,1340,1380,7598200,"2015-12-14","INCO"
1395,1490,1395,1490,6031200,"2015-12-15","INCO"
1500,1560,1500,1545,9517500,"2015-12-16","INCO"
1600,1620,1525,1525,8525000,"2015-12-17","INCO"
1500,1515,1480,1485,5548500,"2015-12-18","INCO"
1460,1510,1455,1500,4707500,"2015-12-21","INCO"
1510,1525,1455,1460,5431800,"2015-12-22","INCO"
1480,1495,1460,1480,4587000,"2015-12-23","INCO"
1475,1525,1450,1510,7113400,"2015-12-28","INCO"
1525,1665,1515,1655,20686800,"2015-12-29","INCO"
1665,1695,1635,1635,14629000,"2015-12-30","INCO"
1635,1635,1520,1530,7880600,"2016-01-04","INCO"
1530,1570,1520,1545,4517100,"2016-01-05","INCO"
1560,1565,1505,1540,7167500,"2016-01-06","INCO"
1530,1530,1485,1485,4071500,"2016-01-07","INCO"
1485,1520,1480,1505,3972900,"2016-01-08","INCO"
1485,1485,1450,1455,2758100,"2016-01-11","INCO"
1455,1470,1430,1435,5681300,"2016-01-12","INCO"
1435,1455,1410,1430,5468000,"2016-01-13","INCO"
1400,1445,1385,1420,6448600,"2016-01-14","INCO"
1450,1470,1420,1435,4797500,"2016-01-15","INCO"
1410,1425,1400,1410,2510500,"2016-01-18","INCO"
1400,1465,1400,1440,4952400,"2016-01-19","INCO"
1420,1445,1410,1415,4636100,"2016-01-20","INCO"
1415,1435,1370,1385,2619000,"2016-01-21","INCO"
1430,1445,1400,1410,4762400,"2016-01-22","INCO"
1420,1500,1420,1445,11611800,"2016-01-25","INCO"
1435,1445,1375,1375,7734400,"2016-01-26","INCO"
1400,1420,1380,1380,6900100,"2016-01-27","INCO"
1380,1410,1380,1385,4537600,"2016-01-28","INCO"
1400,1465,1400,1445,18396000,"2016-01-29","INCO"
1480,1480,1420,1425,6304200,"2016-02-01","INCO"
1405,1440,1405,1405,6786000,"2016-02-02","INCO"
1390,1430,1385,1405,3126200,"2016-02-03","INCO"
1440,1460,1420,1435,13014700,"2016-02-04","INCO"
1450,1465,1430,1445,6400200,"2016-02-05","INCO"
1420,1425,1400,1410,2344300,"2016-02-09","INCO"
1405,1415,1380,1390,7265300,"2016-02-10","INCO"
1375,1405,1375,1380,5070400,"2016-02-11","INCO"
1380,1410,1380,1380,6464400,"2016-02-12","INCO"
1415,1420,1395,1405,5358400,"2016-02-15","INCO"
1425,1445,1410,1440,10031800,"2016-02-16","INCO"
1450,1460,1420,1430,7097300,"2016-02-17","INCO"
1460,1575,1445,1535,36257200,"2016-02-18","INCO"
1540,1585,1480,1505,15620300,"2016-02-19","INCO"
1525,1595,1525,1595,14701100,"2016-02-22","INCO"
1620,1650,1525,1525,20902900,"2016-02-23","INCO"
1520,1535,1475,1485,7789000,"2016-02-24","INCO"
1510,1515,1480,1490,3897900,"2016-02-25","INCO"
1490,1590,1480,1570,16034700,"2016-02-26","INCO"
1570,1595,1535,1535,7788400,"2016-02-29","INCO"
1560,1610,1530,1605,11058800,"2016-03-01","INCO"
1625,1640,1585,1615,16328800,"2016-03-02","INCO"
1635,1685,1610,1660,20031800,"2016-03-03","INCO"
1695,1795,1695,1780,30835100,"2016-03-04","INCO"
1830,1975,1820,1940,41582600,"2016-03-07","INCO"
1950,2045,1900,1945,55038700,"2016-03-08","INCO"
1965,1965,1810,1810,35209000,"2016-03-10","INCO"
1810,1810,1810,1810,0,"2016-03-11","INCO"
1810,1810,1810,1810,0,"2016-03-14","INCO"
1920,1920,1870,1875,9005500,"2016-03-15","INCO"
1875,1900,1835,1835,7308800,"2016-03-16","INCO"
1880,1955,1865,1940,24141600,"2016-03-17","INCO"
1985,2015,1790,1790,31561700,"2016-03-18","INCO"
1825,1860,1810,1840,14988700,"2016-03-21","INCO"
1870,1880,1835,1850,5132500,"2016-03-22","INCO"
1860,1860,1825,1840,2372100,"2016-03-23","INCO"
1825,1840,1790,1795,4830600,"2016-03-24","INCO"
1800,1825,1740,1770,5927900,"2016-03-28","INCO"
1770,1805,1745,1745,6614000,"2016-03-29","INCO"
1770,1785,1755,1770,5069200,"2016-03-30","INCO"
1780,1780,1750,1750,2541400,"2016-03-31","INCO"
1750,1760,1725,1735,2512100,"2016-04-01","INCO"
1710,1815,1710,1815,11445700,"2016-04-04","INCO"
1815,1825,1775,1790,7897200,"2016-04-05","INCO"
1800,1880,1800,1855,12901500,"2016-04-06","INCO"
1880,1890,1830,1850,11767800,"2016-04-07","INCO"
1835,1890,1810,1835,20716600,"2016-04-08","INCO"
1835,1835,1835,1835,0,"2016-04-11","INCO"
1795,1810,1785,1800,7789700,"2016-04-12","INCO"
1800,1800,1800,1800,0,"2016-04-13","INCO"
1800,1800,1800,1800,0,"2016-04-14","INCO"
1800,1800,1800,1800,0,"2016-04-15","INCO"
1800,1800,1800,1800,0,"2016-04-18","INCO"
1800,1800,1800,1800,0,"2016-04-19","INCO"
1880,1950,1890,1900,13492300,"2016-04-20","INCO"
2000,2000,1905,1990,25607700,"2016-04-21","INCO"
1990,2005,1935,1945,13721500,"2016-04-22","INCO"
1945,1960,1900,1900,6563700,"2016-04-25","INCO"
1910,1950,1855,1890,4955700,"2016-04-26","INCO"
1910,1925,1880,1905,3936700,"2016-04-27","INCO"
1915,1915,1865,1885,7078900,"2016-04-28","INCO"
1860,1875,1820,1860,14839900,"2016-04-29","INCO"
1860,1860,1780,1805,6488000,"2016-05-02","INCO"
1810,1860,1785,1810,6075400,"2016-05-03","INCO"
1790,1790,1735,1735,8865300,"2016-05-04","INCO"
1735,1750,1640,1645,10942000,"2016-05-09","INCO"
1600,1610,1560,1575,8949100,"2016-05-10","INCO"
1615,1625,1585,1615,7808700,"2016-05-11","INCO"
1605,1670,1605,1650,6263300,"2016-05-12","INCO"
1650,1655,1585,1605,4291300,"2016-05-13","INCO"
1605,1630,1580,1580,1772100,"2016-05-16","INCO"
1600,1610,1500,1500,16272000,"2016-05-17","INCO"
1490,1560,1490,1530,5379500,"2016-05-18","INCO"
1540,1545,1495,1500,2982300,"2016-05-19","INCO"
1500,1520,1490,1505,2321000,"2016-05-20","INCO"
1520,1535,1505,1515,1928000,"2016-05-23","INCO"
1515,1525,1490,1500,4030300,"2016-05-24","INCO"
1515,1605,1515,1600,11937600,"2016-05-25","INCO"
1610,1710,1585,1705,14272700,"2016-05-26","INCO"
1710,1725,1665,1690,8474700,"2016-05-27","INCO"
1710,1710,1660,1675,5792100,"2016-05-30","INCO"
1695,1695,1640,1655,5322400,"2016-05-31","INCO"
1655,1670,1630,1655,5751100,"2016-06-01","INCO"
1650,1675,1640,1675,8736600,"2016-06-02","INCO"
1680,1685,1655,1660,2122600,"2016-06-03","INCO"
1675,1720,1675,1715,10473200,"2016-06-06","INCO"
1725,1795,1725,1785,21350300,"2016-06-07","INCO"
1790,1800,1750,1760,9893100,"2016-06-08","INCO"
1800,1870,1800,1845,24089100,"2016-06-09","INCO"
1840,1840,1805,1815,5464800,"2016-06-10","INCO"
1800,1800,1750,1755,4945900,"2016-06-13","INCO"
1745,1780,1735,1735,4184700,"2016-06-14","INCO"
1735,1770,1735,1750,6961500,"2016-06-15","INCO"
1750,1785,1745,1755,12535500,"2016-06-16","INCO"
1760,1775,1750,1760,3507800,"2016-06-17","INCO"
1780,1845,1780,1835,12156100,"2016-06-20","INCO"
1850,1870,1810,1815,10660300,"2016-06-21","INCO"
1810,1835,1765,1775,8406200,"2016-06-22","INCO"
1760,1785,1760,1765,5661600,"2016-06-23","INCO"
1750,1770,1690,1730,14657300,"2016-06-24","INCO"
1720,1750,1700,1750,4605900,"2016-06-27","INCO"
1740,1750,1705,1710,16933400,"2016-06-28","INCO"
1745,1815,1730,1805,15152200,"2016-06-29","INCO"
1830,1855,1810,1820,11226900,"2016-06-30","INCO"
1820,1835,1800,1815,6344700,"2016-07-01","INCO"
1870,1960,1865,1950,19675700,"2016-07-11","INCO"
1975,2240,1935,2210,60852800,"2016-07-12","INCO"
2410,2510,2260,2410,56192400,"2016-07-13","INCO"
2390,2390,2270,2310,24317800,"2016-07-14","INCO"
2300,2390,2260,2320,15456800,"2016-07-15","INCO"
2320,2360,2300,2350,9171800,"2016-07-18","INCO"
2400,2540,2400,2470,29155500,"2016-07-19","INCO"
2470,2490,2420,2490,8218600,"2016-07-20","INCO"
2500,2570,2460,2500,15628000,"2016-07-21","INCO"
2550,2630,2510,2580,27360200,"2016-07-22","INCO"
2540,2560,2490,2540,9738500,"2016-07-25","INCO"
2530,2530,2390,2390,11674200,"2016-07-26","INCO"
2410,2550,2410,2430,16971400,"2016-07-27","INCO"
2480,2550,2430,2540,12008500,"2016-07-28","INCO"
2550,2590,2430,2560,14821000,"2016-07-29","INCO"
2560,2620,2490,2610,13018800,"2016-08-01","INCO"
2610,2660,2580,2630,10509200,"2016-08-02","INCO"
2630,2720,2510,2530,19874900,"2016-08-03","INCO"
2500,2560,2490,2500,5162700,"2016-08-04","INCO"
2500,2660,2490,2620,15256600,"2016-08-05","INCO"
2650,2690,2570,2670,10029700,"2016-08-08","INCO"
2670,2670,2540,2630,9791700,"2016-08-09","INCO"
2560,2620,2560,2570,4567300,"2016-08-10","INCO"
2580,2620,2510,2560,6530700,"2016-08-11","INCO"
2580,2680,2580,2620,9945700,"2016-08-12","INCO"
2580,2610,2550,2580,5607800,"2016-08-15","INCO"
2620,2640,2570,2590,5563300,"2016-08-16","INCO"
2600,2860,2480,2830,34709500,"2016-08-18","INCO"
2860,3050,2860,2890,35876500,"2016-08-19","INCO"
2890,2990,2830,2860,14410900,"2016-08-22","INCO"
2860,2890,2720,2740,8437500,"2016-08-23","INCO"
2790,2830,2750,2810,4424500,"2016-08-24","INCO"
2790,2800,2690,2700,12277700,"2016-08-25","INCO"
2700,2730,2690,2700,4980900,"2016-08-26","INCO"
2710,2770,2690,2710,12506200,"2016-08-29","INCO"
2730,2750,2630,2680,12808300,"2016-08-30","INCO"
2700,2750,2630,2640,10409700,"2016-08-31","INCO"
2660,2670,2540,2670,4915400,"2016-09-01","INCO"
2670,2690,2630,2660,5795300,"2016-09-02","INCO"
2700,2830,2680,2810,19936000,"2016-09-05","INCO"
2850,2920,2810,2880,17764800,"2016-09-06","INCO"
2900,2940,2850,2920,12534400,"2016-09-07","INCO"
2950,2950,2880,2900,4759600,"2016-09-08","INCO"
2900,2900,2770,2820,6380500,"2016-09-09","INCO"
2770,2780,2730,2760,3931300,"2016-09-13","INCO"
2730,2740,2610,2620,8535700,"2016-09-14","INCO"
2620,2690,2610,2660,4034600,"2016-09-15","INCO"
2680,2710,2530,2620,8770100,"2016-09-16","INCO"
2620,2680,2600,2660,3678100,"2016-09-19","INCO"
2700,2760,2670,2690,10401000,"2016-09-20","INCO"
2690,2720,2630,2680,4042100,"2016-09-21","INCO"
2710,2870,2710,2840,18146100,"2016-09-22","INCO"
2840,2900,2790,2840,10617300,"2016-09-23","INCO"
2840,2840,2700,2710,5804900,"2016-09-26","INCO"
2700,2980,2690,2970,25273200,"2016-09-27","INCO"
2980,3070,2850,2970,18855700,"2016-09-28","INCO"
3020,3030,2950,2950,11833100,"2016-09-29","INCO"
2910,2990,2890,2950,9146200,"2016-09-30","INCO"
3000,3160,2970,3130,23821800,"2016-10-03","INCO"
3150,3160,2950,2960,23147700,"2016-10-04","INCO"
2940,2940,2720,2750,36672200,"2016-10-05","INCO"
2760,2820,2660,2700,18467700,"2016-10-06","INCO"
2720,2780,2650,2670,15998400,"2016-10-07","INCO"
2700,2740,2660,2670,14081800,"2016-10-10","INCO"
2740,2750,2690,2720,22011500,"2016-10-11","INCO"
2780,2820,2740,2760,45305100,"2016-10-12","INCO"
2780,2800,2750,2760,17036400,"2016-10-13","INCO"
2760,2780,2700,2740,8633800,"2016-10-14","INCO"
2750,2780,2720,2750,13343700,"2016-10-17","INCO"
2750,2900,2750,2890,42468200,"2016-10-18","INCO"
2900,2920,2840,2850,16396600,"2016-10-19","INCO"
2850,2880,2840,2870,11455500,"2016-10-20","INCO"
2870,2870,2700,2700,44096800,"2016-10-21","INCO"
2750,2750,2660,2670,9252200,"2016-10-24","INCO"
2680,2710,2660,2680,9388200,"2016-10-25","INCO"
2680,2680,2630,2640,7754200,"2016-10-26","INCO"
2640,2730,2630,2680,12065800,"2016-10-27","INCO"
2710,2720,2630,2630,7078400,"2016-10-28","INCO"
2650,2740,2630,2720,12717800,"2016-10-31","INCO"
2720,2750,2680,2680,8421200,"2016-11-01","INCO"
2680,2730,2670,2670,7278100,"2016-11-02","INCO"
2680,2710,2570,2590,12185500,"2016-11-03","INCO"
2590,2650,2560,2640,6666500,"2016-11-04","INCO"
2680,2850,2660,2850,39297400,"2016-11-07","INCO"
2950,3060,2930,3000,48636400,"2016-11-08","INCO"
3000,3050,2830,3020,42693200,"2016-11-09","INCO"
3110,3330,3110,3300,48602800,"2016-11-10","INCO"
3250,3550,3090,3500,51808200,"2016-11-11","INCO"
3350,3450,3260,3300,21998600,"2016-11-14","INCO"
3350,3400,3040,3090,16484400,"2016-11-15","INCO"
3120,3270,3010,3250,17409900,"2016-11-16","INCO"
3220,3270,3150,3200,9120200,"2016-11-17","INCO"
3150,3200,3090,3110,6699100,"2016-11-18","INCO"
3020,3170,3020,3100,13461000,"2016-11-21","INCO"
3200,3240,3180,3210,12612700,"2016-11-22","INCO"
3220,3430,3220,3370,23438500,"2016-11-23","INCO"
3450,3480,3340,3400,15017200,"2016-11-24","INCO"
3400,3420,3330,3370,6974700,"2016-11-25","INCO"
3390,3530,3370,3500,17799200,"2016-11-28","INCO"
3460,3630,3430,3500,19417700,"2016-11-29","INCO"
3460,3460,3330,3380,18045600,"2016-11-30","INCO"
3420,3470,3390,3470,9397700,"2016-12-01","INCO"
3450,3500,3370,3380,9258200,"2016-12-02","INCO"
3450,3460,3410,3430,12796300,"2016-12-05","INCO"
3430,3430,3360,3370,12639400,"2016-12-06","INCO"
3370,3410,3340,3370,11119900,"2016-12-07","INCO"
3350,3350,3230,3240,20536600,"2016-12-08","INCO"
3240,3310,3230,3310,12363800,"2016-12-09","INCO"
3310,3320,3250,3250,4521100,"2016-12-13","INCO"
3230,3290,3230,3240,3929600,"2016-12-14","INCO"
3210,3290,3180,3250,7140200,"2016-12-15","INCO"
3240,3270,3210,3240,10965200,"2016-12-16","INCO"
3240,3250,3050,3060,12535000,"2016-12-19","INCO"
3000,3020,2870,2880,15023400,"2016-12-20","INCO"
2910,2920,2810,2820,15799800,"2016-12-21","INCO"
2820,2820,2680,2700,15077100,"2016-12-22","INCO"
2700,2760,2690,2720,7591700,"2016-12-23","INCO"
2700,2710,2620,2680,6807500,"2016-12-27","INCO"
2680,2820,2680,2770,14396400,"2016-12-28","INCO"
2740,2850,2730,2840,11877700,"2016-12-29","INCO"
2840,2850,2760,2820,8285800,"2016-12-30","INCO"
2820,2820,2820,2820,0,"2017-01-02","INCO"
2820,2850,2750,2780,3575700,"2017-01-03","INCO"
2760,2780,2720,2720,4342700,"2017-01-04","INCO"
2750,2850,2750,2840,15257100,"2017-01-05","INCO"
2870,2950,2830,2930,17036800,"2017-01-06","INCO"
2960,2960,2840,2850,7921900,"2017-01-09","INCO"
2860,2920,2860,2880,7094900,"2017-01-10","INCO"
2930,3110,2930,3020,47811700,"2017-01-11","INCO"
2980,3020,2920,2950,12809800,"2017-01-12","INCO"
2800,2810,2480,2480,138596500,"2017-01-13","INCO"
2500,2550,2480,2510,44647200,"2017-01-16","INCO"
2510,2530,2420,2490,46481300,"2017-01-17","INCO"
2500,2530,2460,2470,19145200,"2017-01-18","INCO"
2470,2490,2390,2400,20761200,"2017-01-19","INCO"
2400,2400,2280,2300,24470800,"2017-01-20","INCO"
2280,2360,2230,2270,33437400,"2017-01-23","INCO"
2290,2340,2280,2280,22350300,"2017-01-24","INCO"
2370,2370,2300,2300,24080300,"2017-01-25","INCO"
2320,2430,2310,2420,34443100,"2017-01-26","INCO"
2360,2380,2330,2340,17731700,"2017-01-27","INCO"
2360,2380,2330,2330,9056300,"2017-01-30","INCO"
2370,2390,2340,2370,18890400,"2017-01-31","INCO"
2400,2560,2390,2560,63054800,"2017-02-01","INCO"
2600,2850,2600,2840,106123600,"2017-02-02","INCO"
2840,2850,2710,2770,28367000,"2017-02-03","INCO"
2780,2800,2700,2720,14071400,"2017-02-06","INCO"
2770,2820,2730,2740,22556800,"2017-02-07","INCO"
2750,2770,2620,2670,9499600,"2017-02-08","INCO"
2700,2720,2650,2650,7989300,"2017-02-09","INCO"
2630,2760,2600,2740,15032000,"2017-02-10","INCO"
2830,2850,2780,2810,25436600,"2017-02-13","INCO"
2840,2840,2750,2750,10669600,"2017-02-14","INCO"
2750,2750,2750,2750,0,"2017-02-15","INCO"
2850,2850,2750,2750,22628600,"2017-02-16","INCO"
2800,2820,2750,2790,12265700,"2017-02-17","INCO"
2830,2840,2750,2790,14505600,"2017-02-20","INCO"
2790,2810,2740,2740,7877600,"2017-02-21","INCO"
2700,2720,2640,2670,15215100,"2017-02-22","INCO"
2660,2670,2580,2590,18343200,"2017-02-23","INCO"
2500,2500,2420,2460,28605000,"2017-02-24","INCO"
2500,2580,2500,2560,29423600,"2017-02-27","INCO"
2600,2600,2530,2550,12323700,"2017-02-28","INCO"
2560,2560,2480,2510,7398300,"2017-03-01","INCO"
2550,2560,2490,2560,8713600,"2017-03-02","INCO"
2500,2560,2490,2520,11398700,"2017-03-03","INCO"
2560,2580,2530,2550,8157400,"2017-03-06","INCO"
2550,2570,2500,2500,5083400,"2017-03-07","INCO"
2450,2490,2440,2460,8988200,"2017-03-08","INCO"
2350,2400,2340,2350,24411400,"2017-03-09","INCO"
2370,2380,2310,2320,7533900,"2017-03-10","INCO"
2320,2380,2300,2320,19537900,"2017-03-13","INCO"
2350,2370,2300,2300,16157200,"2017-03-14","INCO"
2300,2330,2280,2290,6001200,"2017-03-15","INCO"
2330,2360,2290,2320,13363800,"2017-03-16","INCO"
2340,2410,2320,2340,21337100,"2017-03-17","INCO"
2380,2380,2330,2360,9325500,"2017-03-20","INCO"
2370,2370,2330,2340,7521600,"2017-03-21","INCO"
2320,2340,2300,2330,7649200,"2017-03-22","INCO"
2360,2370,2330,2350,7689300,"2017-03-23","INCO"
2370,2370,2300,2320,6997900,"2017-03-24","INCO"
2270,2330,2270,2270,9697200,"2017-03-27","INCO"
2300,2350,2290,2310,7845300,"2017-03-29","INCO"
2300,2340,2290,2300,10081600,"2017-03-30","INCO"
2330,2420,2320,2390,29251700,"2017-03-31","INCO"
2390,2420,2310,2310,14824500,"2017-04-03","INCO"
2300,2330,2270,2280,11189500,"2017-04-04","INCO"
2280,2280,2280,2280,0,"2017-04-05","INCO"
2350,2370,2320,2330,14755800,"2017-04-06","INCO"
2300,2310,2270,2280,13084100,"2017-04-07","INCO"
2310,2310,2280,2280,9521600,"2017-04-10","INCO"
2290,2290,2260,2270,6462600,"2017-04-11","INCO"
2250,2290,2230,2250,12646500,"2017-04-12","INCO"
2250,2280,2220,2230,12671700,"2017-04-13","INCO"
2230,2260,2220,2230,4882200,"2017-04-17","INCO"
2220,2240,2200,2200,7470900,"2017-04-18","INCO"
2200,2200,2200,2200,0,"2017-04-19","INCO"
2190,2210,2180,2180,3986600,"2017-04-20","INCO"
2190,2200,2150,2150,5589000,"2017-04-21","INCO"
2150,2180,2150,2150,4734300,"2017-04-25","INCO"
2150,2170,2140,2150,3837700,"2017-04-26","INCO"
2150,2180,2150,2170,3496700,"2017-04-27","INCO"
2170,2250,2170,2220,18219500,"2017-04-28","INCO"
2250,2300,2250,2260,17264200,"2017-05-02","INCO"
2270,2290,2100,2110,14523600,"2017-05-03","INCO"
2060,2140,2030,2050,13065500,"2017-05-04","INCO"
2040,2060,1960,1980,21043500,"2017-05-05","INCO"
2000,2040,1965,1975,12431200,"2017-05-08","INCO"
1985,2000,1925,1930,7718200,"2017-05-09","INCO"
1930,1960,1900,1900,8256900,"2017-05-10","INCO"
1920,1930,1870,1885,5292500,"2017-05-12","INCO"
1900,1910,1865,1885,7781300,"2017-05-15","INCO"
1910,1995,1875,1990,24390900,"2017-05-16","INCO"
1990,2000,1900,1910,11581600,"2017-05-17","INCO"
1900,1925,1890,1900,4384700,"2017-05-18","INCO"
1930,1935,1900,1930,4995100,"2017-05-19","INCO"
1955,1985,1940,1945,8292800,"2017-05-22","INCO"
1960,1965,1905,1905,8932700,"2017-05-23","INCO"
1910,1910,1875,1875,7683800,"2017-05-24","INCO"
1880,1895,1875,1890,4977300,"2017-05-26","INCO"
1900,1920,1865,1875,9386700,"2017-05-29","INCO"
1890,1895,1865,1865,5153700,"2017-05-30","INCO"
1865,1915,1840,1905,21794200,"2017-05-31","INCO"
1905,1905,1905,1905,0,"2017-06-01","INCO"
1905,1905,1875,1880,6450800,"2017-06-02","INCO"
1895,1895,1855,1865,6207400,"2017-06-05","INCO"
1865,1865,1845,1850,7131700,"2017-06-06","INCO"
1855,1890,1855,1880,6229900,"2017-06-07","INCO"
1865,1875,1855,1865,5876900,"2017-06-08","INCO"
1875,1880,1865,1870,3934900,"2017-06-09","INCO"
1885,1890,1880,1890,5486000,"2017-06-12","INCO"
1890,1970,1875,1965,19191100,"2017-06-13","INCO"
1970,1985,1950,1955,9489000,"2017-06-14","INCO"
1950,2020,1950,1980,11372400,"2017-06-15","INCO"
1980,2000,1895,1895,8280600,"2017-06-16","INCO"
1910,1925,1880,1895,5823700,"2017-06-19","INCO"
1905,1920,1895,1895,1917200,"2017-06-20","INCO"
1890,1895,1880,1885,3826200,"2017-06-21","INCO"
1875,1880,1840,1850,10271200,"2017-06-22","INCO"
1850,1850,1850,1850,0,"2017-06-23","INCO"
1850,1850,1850,1850,0,"2017-06-26","INCO"
1850,1850,1850,1850,0,"2017-06-27","INCO"
1850,1850,1850,1850,0,"2017-06-28","INCO"
1850,1850,1850,1850,0,"2017-06-29","INCO"
1850,1850,1850,1850,0,"2017-06-30","INCO"
1900,1910,1875,1880,4255500,"2017-07-03","INCO"
1885,1890,1855,1855,2203400,"2017-07-04","INCO"
1860,1890,1860,1885,11751800,"2017-07-05","INCO"
1880,1885,1855,1860,1655000,"2017-07-06","INCO"
1860,1875,1840,1865,6357600,"2017-07-07","INCO"
1870,1870,1860,1865,3339200,"2017-07-10","INCO"
1870,1875,1835,1845,3502600,"2017-07-11","INCO"
1850,1945,1850,1910,10997500,"2017-07-12","INCO"
1920,1960,1905,1960,10462900,"2017-07-13","INCO"
1960,1975,1935,1960,5944700,"2017-07-14","INCO"
1980,2120,1980,2090,43491200,"2017-07-17","INCO"
2110,2110,2050,2050,7266300,"2017-07-18","INCO"
2090,2160,2070,2130,23060400,"2017-07-19","INCO"
2140,2180,2120,2150,9486100,"2017-07-20","INCO"
2130,2200,2120,2190,20651700,"2017-07-21","INCO"
2190,2200,2090,2170,6211200,"2017-07-24","INCO"
2200,2340,2200,2300,33838700,"2017-07-25","INCO"
2350,2420,2350,2380,46531800,"2017-07-26","INCO"
2370,2410,2330,2390,13410600,"2017-07-27","INCO"
2390,2500,2340,2490,34261600,"2017-07-28","INCO"
2500,2510,2410,2420,7944600,"2017-07-31","INCO"
2430,2480,2380,2450,15252600,"2017-08-01","INCO"
2430,2470,2420,2430,5817100,"2017-08-02","INCO"
2460,2490,2420,2430,6212800,"2017-08-03","INCO"
2430,2460,2390,2460,4645900,"2017-08-04","INCO"
2460,2460,2340,2370,9214100,"2017-08-07","INCO"
2400,2460,2380,2440,13989100,"2017-08-08","INCO"
2520,2640,2520,2640,42149800,"2017-08-09","INCO"
2670,2690,2590,2610,14260100,"2017-08-10","INCO"
2620,2640,2530,2550,19645300,"2017-08-11","INCO"
2510,2560,2500,2540,6626600,"2017-08-14","INCO"
2540,2590,2510,2550,11371200,"2017-08-15","INCO"
2550,2570,2510,2550,6214400,"2017-08-16","INCO"
2550,2550,2550,2550,0,"2017-08-17","INCO"
2580,2720,2580,2720,27394600,"2017-08-18","INCO"
2780,2830,2770,2800,25329400,"2017-08-21","INCO"
2850,3000,2840,2990,41250200,"2017-08-22","INCO"
2990,3020,2880,2980,27686300,"2017-08-23","INCO"
3050,3120,2920,2920,28179000,"2017-08-24","INCO"
2900,2940,2870,2890,8079400,"2017-08-25","INCO"
2830,2970,2790,2930,10492700,"2017-08-28","INCO"
3000,3020,2930,2960,15034700,"2017-08-29","INCO"
2980,3140,2930,3080,53749000,"2017-08-30","INCO"
3060,3070,2970,2970,20749000,"2017-08-31","INCO"
2970,2970,2970,2970,0,"2017-09-01","INCO"
3090,3100,2980,3010,29862300,"2017-09-04","INCO"
3020,3030,2890,2980,13353500,"2017-09-05","INCO"
2950,3020,2930,2990,11856800,"2017-09-06","INCO"
3010,3020,2970,3000,16367700,"2017-09-07","INCO"
2990,3000,2930,2980,7065100,"2017-09-08","INCO"
2850,3010,2850,2980,10584300,"2017-09-11","INCO"
3020,3040,3000,3020,13127300,"2017-09-12","INCO"
3020,3040,2940,2970,5276600,"2017-09-13","INCO"
2950,2970,2820,2840,10922300,"2017-09-14","INCO"
2840,2860,2690,2730,10036700,"2017-09-15","INCO"
2720,2790,2650,2760,11896400,"2017-09-18","INCO"
2760,2780,2660,2680,11202300,"2017-09-19","INCO"
2700,2830,2700,2790,11419400,"2017-09-20","INCO"
2790,2790,2790,2790,0,"2017-09-21","INCO"
2690,2700,2560,2600,24669100,"2017-09-22","INCO"
2580,2650,2540,2650,6102500,"2017-09-25","INCO"
2640,2680,2610,2640,5768200,"2017-09-26","INCO"
2600,2630,2560,2600,3332500,"2017-09-27","INCO"
2580,2600,2510,2520,8031000,"2017-09-28","INCO"
2550,2600,2540,2590,10663500,"2017-09-29","INCO"
2610,2660,2600,2600,8141000,"2017-10-02","INCO"
2630,2750,2610,2750,15556100,"2017-10-03","INCO"
2800,2920,2770,2910,29917900,"2017-10-04","INCO"
2900,2900,2780,2790,10347300,"2017-10-05","INCO"
2820,2850,2750,2820,9162800,"2017-10-06","INCO"
2820,2880,2790,2800,9310400,"2017-10-09","INCO"
2900,2960,2870,2920,20892400,"2017-10-10","INCO"
2950,2980,2920,2970,11065900,"2017-10-11","INCO"
2980,3010,2940,2990,7983000,"2017-10-12","INCO"
3030,3080,2990,3000,13922500,"2017-10-13","INCO"
3050,3060,2970,2970,5652600,"2017-10-16","INCO"
3000,3050,2880,2880,9123700,"2017-10-17","INCO"
2880,2900,2820,2820,9791300,"2017-10-18","INCO"
2800,2880,2750,2870,13228900,"2017-10-19","INCO"
2880,3030,2880,2990,12615400,"2017-10-20","INCO"
2980,2990,2890,2990,7222500,"2017-10-23","INCO"
3010,3050,2970,3030,10219100,"2017-10-24","INCO"
3030,3050,2940,2970,14764300,"2017-10-25","INCO"
2950,2980,2890,2890,8963100,"2017-10-26","INCO"
2880,2920,2780,2800,20030500,"2017-10-27","INCO"
2870,2930,2820,2920,11900100,"2017-10-30","INCO"
2920,2960,2890,2940,10924600,"2017-10-31","INCO"
3100,3120,3020,3020,35291800,"2017-11-01","INCO"
3060,3090,3030,3050,18824600,"2017-11-02","INCO"
3060,3090,3040,3080,7395200,"2017-11-03","INCO"
3100,3180,3060,3170,22304000,"2017-11-06","INCO"
3200,3340,3180,3290,24080100,"2017-11-07","INCO"
3250,3250,3190,3210,9174600,"2017-11-08","INCO"
3260,3260,3150,3180,9739300,"2017-11-09","INCO"
3120,3170,3110,3120,10263100,"2017-11-10","INCO"
3100,3170,3090,3130,10128500,"2017-11-13","INCO"
3200,3220,3140,3150,11444700,"2017-11-14","INCO"
3050,3080,3000,3040,11697300,"2017-11-15","INCO"
3010,3040,2980,3010,5364300,"2017-11-16","INCO"
2990,3040,2950,2970,8486100,"2017-11-17","INCO"
3000,3040,2900,2900,8133200,"2017-11-20","INCO"
2960,3000,2910,2920,8392600,"2017-11-21","INCO"
2960,3010,2920,2950,14962100,"2017-11-22","INCO"
2970,2980,2860,2900,6786200,"2017-11-23","INCO"
2940,2950,2890,2940,10931900,"2017-11-24","INCO"
2940,2940,2880,2900,8148600,"2017-11-27","INCO"
2850,2850,2760,2780,12095500,"2017-11-28","INCO"
2780,2810,2750,2780,10811400,"2017-11-29","INCO"
2750,2790,2710,2760,11728200,"2017-11-30","INCO"
2760,2760,2760,2760,0,"2017-12-01","INCO"
2760,2800,2740,2790,5276500,"2017-12-04","INCO"
2750,2790,2690,2690,11680100,"2017-12-05","INCO"
2650,2690,2610,2680,4545600,"2017-12-06","INCO"
2650,2730,2650,2700,4609400,"2017-12-07","INCO"
2720,2740,2690,2690,2505900,"2017-12-08","INCO"
2680,2690,2570,2610,4781800,"2017-12-11","INCO"
2700,2710,2650,2680,6052500,"2017-12-12","INCO"
2680,2860,2650,2850,13508300,"2017-12-13","INCO"
2880,2900,2790,2820,7972200,"2017-12-14","INCO"
2840,2850,2770,2850,5283400,"2017-12-15","INCO"
2900,2950,2880,2900,8315300,"2017-12-18","INCO"
2940,2940,2890,2920,4371500,"2017-12-19","INCO"
2900,2900,2830,2850,10485500,"2017-12-20","INCO"
2870,2890,2840,2840,5395600,"2017-12-21","INCO"
2840,2850,2790,2800,4185500,"2017-12-22","INCO"
2800,2800,2800,2800,0,"2017-12-25","INCO"
2800,2800,2800,2800,0,"2017-12-26","INCO"
2800,2830,2750,2830,3778800,"2017-12-27","INCO"
2860,2860,2810,2830,5024800,"2017-12-28","INCO"
2850,2910,2850,2890,9727700,"2017-12-29","INCO"
2890,2890,2890,2890,0,"2018-01-01","INCO"
2920,3040,2920,3030,14717300,"2018-01-02","INCO"
3050,3110,3040,3050,19792900,"2018-01-03","INCO"
3040,3120,3000,3110,7036200,"2018-01-04","INCO"
3100,3220,3100,3170,12045900,"2018-01-05","INCO"
3160,3170,3070,3170,10755100,"2018-01-08","INCO"
3170,3220,3150,3180,10752000,"2018-01-09","INCO"
3200,3250,3190,3200,12847600,"2018-01-10","INCO"
3230,3250,3140,3170,13345200,"2018-01-11","INCO"
3140,3190,3110,3180,5851200,"2018-01-12","INCO"
3170,3240,3160,3220,10765700,"2018-01-15","INCO"
3230,3430,3200,3330,32029000,"2018-01-16","INCO"
3310,3360,3260,3350,10475400,"2018-01-17","INCO"
3350,3370,3310,3330,9163800,"2018-01-18","INCO"
3340,3420,3330,3380,7324200,"2018-01-19","INCO"
3420,3440,3370,3380,8810000,"2018-01-22","INCO"
3380,3420,3350,3360,33359800,"2018-01-23","INCO"
3380,3430,3330,3430,5345000,"2018-01-24","INCO"
3560,3690,3560,3660,25359700,"2018-01-25","INCO"
3690,3790,3670,3700,9691300,"2018-01-26","INCO"
3760,3870,3730,3860,12016200,"2018-01-29","INCO"
3860,3890,3610,3750,17177300,"2018-01-30","INCO"
3650,3840,3600,3750,10886800,"2018-01-31","INCO"
3800,3830,3710,3800,7754100,"2018-02-01","INCO"
3830,3860,3760,3800,13005400,"2018-02-02","INCO"
3700,3760,3650,3670,5848900,"2018-02-05","INCO"
3570,3580,3460,3570,17150800,"2018-02-06","INCO"
3610,3770,3600,3710,12056300,"2018-02-07","INCO"
3700,3730,3630,3630,5753700,"2018-02-08","INCO"
3560,3580,3450,3500,4905400,"2018-02-09","INCO"
3500,3550,3500,3540,3060800,"2018-02-12","INCO"
3580,3620,3560,3610,10348700,"2018-02-13","INCO"
3660,3700,3580,3630,15994000,"2018-02-14","INCO"
3750,3770,3670,3700,25620200,"2018-02-15","INCO"
3700,3700,3700,3700,0,"2018-02-16","INCO"
3660,3700,3650,3680,11140000,"2018-02-19","INCO"
3670,3670,3560,3590,14038900,"2018-02-20","INCO"
3590,3590,3500,3520,15033000,"2018-02-21","INCO"
3520,3540,3420,3430,21051300,"2018-02-22","INCO"
3450,3480,3350,3350,16765900,"2018-02-23","INCO"
3350,3480,3310,3440,20149800,"2018-02-26","INCO"
3470,3510,3440,3470,16989500,"2018-02-27","INCO"
3430,3430,3330,3390,22648500,"2018-02-28","INCO"
3330,3370,3300,3300,12047900,"2018-03-01","INCO"
3250,3270,3120,3150,19552100,"2018-03-02","INCO"
3150,3240,3140,3140,16095400,"2018-03-05","INCO"
3160,3200,3050,3070,9919600,"2018-03-06","INCO"
3070,3090,2990,3050,14009700,"2018-03-07","INCO"
3060,3080,2950,2970,14148500,"2018-03-08","INCO"
2970,2990,2840,2990,15169200,"2018-03-09","INCO"
3100,3190,3100,3180,18871300,"2018-03-12","INCO"
3170,3200,3050,3110,18512200,"2018-03-13","INCO"
3110,3150,3020,3150,10593100,"2018-03-14","INCO"
3080,3170,3080,3130,8026300,"2018-03-15","INCO"
3100,3100,2970,3060,12852300,"2018-03-16","INCO"
3010,3030,2890,2900,12639500,"2018-03-19","INCO"
2880,2980,2800,2940,12980000,"2018-03-20","INCO"
2970,3100,2960,3090,11263000,"2018-03-21","INCO"
3110,3140,3000,3030,10585400,"2018-03-22","INCO"
2950,2950,2870,2880,8979100,"2018-03-23","INCO"
2860,2900,2820,2830,11545400,"2018-03-26","INCO"
2890,2900,2830,2830,10678000,"2018-03-27","INCO"
2800,2810,2740,2750,10707700,"2018-03-28","INCO"
2750,2830,2750,2790,14059500,"2018-03-29","INCO"
2790,2790,2790,2790,0,"2018-03-30","INCO"
2820,2880,2780,2870,11323100,"2018-04-02","INCO"
2850,3020,2850,3000,19033700,"2018-04-03","INCO"
3040,3070,2950,2980,13105300,"2018-04-04","INCO"
3000,3040,2980,2980,5462100,"2018-04-05","INCO"
3010,3010,2940,2950,2082900,"2018-04-06","INCO"
2950,3030,2920,3020,7578800,"2018-04-09","INCO"
3070,3090,3030,3060,15022400,"2018-04-10","INCO"
3100,3150,3090,3120,7847500,"2018-04-11","INCO"
3120,3140,3060,3100,7147700,"2018-04-12","INCO"
3160,3230,3150,3230,11166900,"2018-04-13","INCO"
3230,3230,3230,3230,0,"2018-04-16","INCO"
3230,3230,3230,3230,0,"2018-04-17","INCO"
3290,3440,3240,3380,16858900,"2018-04-18","INCO"
3380,3380,3380,3380,0,"2018-04-19","INCO"
3380,3380,3380,3380,0,"2018-04-20","INCO"
3600,3660,3530,3550,9461700,"2018-04-23","INCO"
3500,3500,3360,3430,29663100,"2018-04-24","INCO"
3430,3430,3430,3430,0,"2018-04-25","INCO"
3430,3430,3430,3430,0,"2018-04-26","INCO"
3430,3430,3430,3430,0,"2018-04-27","INCO"
3220,3230,3010,3160,20982300,"2018-04-30","INCO"
3160,3160,3160,3160,0,"2018-05-01","INCO"
3090,3300,3070,3280,11630300,"2018-05-02","INCO"
3280,3300,3130,3200,7745600,"2018-05-03","INCO"
3190,3200,3090,3090,2310800,"2018-05-04","INCO"
3170,3170,3060,3100,3609600,"2018-05-07","INCO"
3120,3150,3020,3120,6582400,"2018-05-08","INCO"
3130,3140,3040,3120,9342100,"2018-05-09","INCO"
3120,3120,3120,3120,0,"2018-05-10","INCO"
3150,3260,3150,3220,5699200,"2018-05-11","INCO"
3240,3420,3150,3410,13180300,"2018-05-14","INCO"
3450,3500,3380,3500,14220200,"2018-05-15","INCO"
3500,3520,3420,3490,6139900,"2018-05-16","INCO"
3430,3610,3430,3570,10346000,"2018-05-17","INCO"
3610,3710,3610,3690,12731400,"2018-05-18","INCO"
3700,3850,3640,3810,18835100,"2018-05-21","INCO"
3830,3850,3690,3690,7800200,"2018-05-22","INCO"
3620,3680,3570,3650,7117400,"2018-05-23","INCO"
3650,3780,3600,3750,5616200,"2018-05-24","INCO"
3800,3880,3800,3840,10966200,"2018-05-25","INCO"
3820,3840,3750,3750,3543400,"2018-05-28","INCO"
3750,3750,3750,3750,0,"2018-05-29","INCO"
3750,3780,3680,3770,3775900,"2018-05-30","INCO"
3830,3880,3790,3860,12918600,"2018-05-31","INCO"
3860,3860,3860,3860,0,"2018-06-01","INCO"
3900,3950,3890,3920,13369700,"2018-06-04","INCO"
3950,4030,3920,4030,13695500,"2018-06-05","INCO"
4080,4300,4060,4250,24909600,"2018-06-06","INCO"
4270,4290,4140,4170,4447600,"2018-06-07","INCO"
4100,4220,4050,4220,7254200,"2018-06-08","INCO"
4220,4220,4220,4220,0,"2018-06-11","INCO"
4220,4220,4220,4220,0,"2018-06-12","INCO"
4220,4220,4220,4220,0,"2018-06-13","INCO"
4220,4220,4220,4220,0,"2018-06-14","INCO"
4220,4220,4220,4220,0,"2018-06-15","INCO"
4220,4220,4220,4220,0,"2018-06-18","INCO"
4220,4220,4220,4220,0,"2018-06-19","INCO"
4000,4060,3930,4020,12946500,"2018-06-20","INCO"
4100,4140,4020,4030,5501600,"2018-06-21","INCO"
4070,4100,4000,4090,9012400,"2018-06-22","INCO"
4110,4200,4010,4170,8523700,"2018-06-25","INCO"
4100,4100,3970,3990,9052900,"2018-06-26","INCO"
4010,4010,3950,3960,7898800,"2018-06-27","INCO"
3990,3990,3800,3840,6519800,"2018-06-28","INCO"
3880,4080,3790,4040,6296500,"2018-06-29","INCO"
4090,4150,4060,4080,6891500,"2018-07-02","INCO"
4060,4090,3960,4020,2671500,"2018-07-03","INCO"
3950,4090,3880,4070,2008100,"2018-07-04","INCO"
4100,4230,4070,4180,14954700,"2018-07-05","INCO"
4200,4270,4000,4060,5080300,"2018-07-06","INCO"
4060,4120,4000,4020,3488100,"2018-07-09","INCO"
4060,4070,3910,4030,3249500,"2018-07-10","INCO"
3950,4380,3920,4280,21881500,"2018-07-11","INCO"
4290,4350,4200,4200,10800600,"2018-07-12","INCO"
4250,4500,4250,4500,15199900,"2018-07-13","INCO"
4540,4650,4480,4480,9336800,"2018-07-16","INCO"
4450,4460,4320,4350,4522000,"2018-07-17","INCO"
4350,4420,4330,4350,6021800,"2018-07-18","INCO"
4370,4400,4270,4330,4672700,"2018-07-19","INCO"
4330,4350,4220,4270,4795900,"2018-07-20","INCO"
4270,4300,4240,4260,5274100,"2018-07-23","INCO"
4250,4310,4250,4260,4845200,"2018-07-24","INCO"
4270,4350,4270,4310,6104700,"2018-07-25","INCO"
4390,4460,4340,4350,9456500,"2018-07-26","INCO"
4320,4560,4320,4530,6923200,"2018-07-27","INCO"
4540,4720,4540,4660,10991500,"2018-07-30","INCO"
4660,4660,4370,4370,8383200,"2018-07-31","INCO"
4420,4580,4420,4540,9247000,"2018-08-01","INCO"
4470,4540,4330,4370,6612200,"2018-08-02","INCO"
4350,4350,4110,4150,9424700,"2018-08-03","INCO"
4180,4250,4170,4220,8566000,"2018-08-06","INCO"
4220,4420,4220,4390,9618600,"2018-08-07","INCO"
4420,4500,4270,4350,8675800,"2018-08-08","INCO"
4400,4410,4350,4380,2685300,"2018-08-09","INCO"
4360,4360,4260,4290,2872400,"2018-08-10","INCO"
4260,4260,4020,4080,6223700,"2018-08-13","INCO"
4060,4120,3900,3950,6039700,"2018-08-14","INCO"
3950,4000,3810,3980,3611500,"2018-08-15","INCO"
3810,3860,3750,3790,14272800,"2018-08-16","INCO"
3790,3790,3790,3790,0,"2018-08-17","INCO"
3870,4150,3810,4110,8717900,"2018-08-20","INCO"
4120,4140,4010,4020,5604500,"2018-08-21","INCO"
4020,4020,4020,4020,0,"2018-08-22","INCO"
4020,4080,3980,4020,5066600,"2018-08-23","INCO"
3990,3990,3890,3900,3409900,"2018-08-24","INCO"
3950,4040,3880,3900,4325300,"2018-08-27","INCO"
3950,3970,3830,3910,4687800,"2018-08-28","INCO"
3910,3990,3910,3910,3501300,"2018-08-29","INCO"
3910,3940,3890,3890,1659900,"2018-08-30","INCO"
3880,3880,3750,3800,5715400,"2018-08-31","INCO"
3750,3760,3530,3560,14688800,"2018-09-03","INCO"
3570,3600,3470,3490,12201600,"2018-09-04","INCO"
3430,3430,3160,3190,17344900,"2018-09-05","INCO"
3210,3290,3110,3250,17496400,"2018-09-06","INCO"
3250,3260,3170,3220,11368000,"2018-09-07","INCO"
3220,3370,3180,3350,8625900,"2018-09-10","INCO"
3350,3350,3350,3350,0,"2018-09-11","INCO"
3340,3390,3270,3330,8537800,"2018-09-12","INCO"
3400,3480,3370,3450,13397100,"2018-09-13","INCO"
3450,3460,3370,3390,6708600,"2018-09-14","INCO"
3380,3380,3220,3250,12099500,"2018-09-17","INCO"
3230,3230,3170,3200,18572400,"2018-09-18","INCO"
3220,3350,3220,3330,22028100,"2018-09-19","INCO"
3360,3520,3350,3500,23478300,"2018-09-20","INCO"
3600,3670,3480,3660,27532000,"2018-09-21","INCO"
3710,3770,3570,3590,21217400,"2018-09-24","INCO"
3540,3680,3530,3640,12325300,"2018-09-25","INCO"
3660,3730,3610,3690,7315500,"2018-09-26","INCO"
3630,3720,3630,3700,8159700,"2018-09-27","INCO"
3700,3710,3630,3710,6957700,"2018-09-28","INCO"
3670,3700,3590,3600,8381700,"2018-10-01","INCO"
3590,3590,3450,3450,6007100,"2018-10-02","INCO"
3460,3560,3400,3400,10548800,"2018-10-03","INCO"
3460,3520,3410,3420,16115600,"2018-10-04","INCO"
3370,3550,3300,3540,13943900,"2018-10-05","INCO"
3530,3570,3450,3450,5792300,"2018-10-08","INCO"
3450,3480,3350,3400,7253300,"2018-10-09","INCO"
3460,3590,3460,3530,13698500,"2018-10-10","INCO"
3450,3470,3360,3360,9546700,"2018-10-11","INCO"
3420,3530,3360,3360,13755700,"2018-10-12","INCO"
3390,3400,3250,3250,7213600,"2018-10-15","INCO"
3230,3250,3120,3140,18150200,"2018-10-16","INCO"
3180,3290,3160,3260,14077700,"2018-10-17","INCO"
3220,3240,3180,3200,5281800,"2018-10-18","INCO"
3180,3250,3160,3190,10495500,"2018-10-19","INCO"
3230,3240,3170,3210,11007800,"2018-10-22","INCO"
3200,3220,3150,3150,5510400,"2018-10-23","INCO"
3160,3190,3060,3070,6570600,"2018-10-24","INCO"
3010,3050,2980,3030,20275900,"2018-10-25","INCO"
3040,3060,2980,2990,9678000,"2018-10-26","INCO"
2990,3000,2850,2880,8538700,"2018-10-29","INCO"
2890,2910,2830,2830,10182400,"2018-10-30","INCO"
2870,2930,2840,2920,9003800,"2018-10-31","INCO"
2920,3150,2910,3060,22075300,"2018-11-01","INCO"
3130,3280,3130,3240,20229500,"2018-11-02","INCO"
3200,3200,3080,3160,10813300,"2018-11-05","INCO"
3200,3200,3140,3160,6512900,"2018-11-06","INCO"
3190,3250,3180,3210,6526800,"2018-11-07","INCO"
3250,3320,3220,3290,17255500,"2018-11-08","INCO"
3300,3370,3260,3300,10362700,"2018-11-09","INCO"
3250,3340,3190,3250,7642700,"2018-11-12","INCO"
3290,3290,3210,3250,11556000,"2018-11-13","INCO"
3240,3240,3100,3100,13213700,"2018-11-14","INCO"
3100,3200,3080,3150,7744800,"2018-11-15","INCO"
3150,3310,3130,3280,9339100,"2018-11-16","INCO"
3300,3330,3130,3140,10688100,"2018-11-19","INCO"
3140,3140,3140,3140,0,"2018-11-20","INCO"
3100,3100,2950,2950,11410500,"2018-11-21","INCO"
2980,2990,2860,2880,15060600,"2018-11-22","INCO"
2900,2930,2880,2890,6779400,"2018-11-23","INCO"
2900,2950,2810,2820,12788700,"2018-11-26","INCO"
2880,2880,2750,2750,8394300,"2018-11-27","INCO"
2750,2820,2750,2760,7920600,"2018-11-28","INCO"
2810,2990,2810,2980,16886500,"2018-11-29","INCO"
3020,3120,3010,3030,11735200,"2018-11-30","INCO"
3110,3350,3110,3330,18352600,"2018-12-03","INCO"
3350,3360,3190,3260,13653600,"2018-12-04","INCO"
3180,3250,3110,3180,5301000,"2018-12-05","INCO"
3180,3210,3070,3070,7956000,"2018-12-06","INCO"
3000,3080,3000,3080,3856100,"2018-12-07","INCO"
3080,3130,3020,3090,1969600,"2018-12-10","INCO"
3110,3110,3040,3070,3527200,"2018-12-11","INCO"
3080,3110,3040,3040,2399200,"2018-12-12","INCO"
3060,3180,3060,3170,14343400,"2018-12-13","INCO"
3170,3190,3060,3080,9526300,"2018-12-14","INCO"
3100,3150,3020,3030,6884700,"2018-12-17","INCO"
3000,3070,2960,3040,5562800,"2018-12-18","INCO"
3050,3170,3030,3170,11972700,"2018-12-19","INCO"
3170,3250,3130,3170,12765100,"2018-12-20","INCO"
3140,3190,3130,3150,6029800,"2018-12-21","INCO"
3150,3150,3150,3150,0,"2018-12-24","INCO"
3150,3150,3150,3150,0,"2018-12-25","INCO"
3110,3160,3090,3110,2553600,"2018-12-26","INCO"
3190,3240,3140,3230,9080300,"2018-12-27","INCO"
3250,3270,3190,3260,6170400,"2018-12-28","INCO"
3260,3260,3260,3260,0,"2018-12-31","INCO"
3260,3260,3260,3260,0,"2019-01-01","INCO"
3270,3290,3140,3160,3256500,"2019-01-02","INCO"
3160,3190,3050,3070,15004400,"2019-01-03","INCO"
3090,3160,3070,3130,12820400,"2019-01-04","INCO"
3250,3320,3210,3260,20850300,"2019-01-07","INCO"
3300,3340,3200,3250,18293700,"2019-01-08","INCO"
3300,3330,3250,3270,6213600,"2019-01-09","INCO"
3270,3460,3270,3440,30742100,"2019-01-10","INCO"
3470,3490,3370,3440,14787600,"2019-01-11","INCO"
3470,3490,3380,3390,9718900,"2019-01-14","INCO"
3420,3510,3400,3490,19550600,"2019-01-15","INCO"
3510,3720,3510,3700,43918000,"2019-01-16","INCO"
3710,3750,3620,3640,17640700,"2019-01-17","INCO"
3690,3770,3640,3700,15573800,"2019-01-18","INCO"
3750,3780,3710,3740,6593100,"2019-01-21","INCO"
3740,3740,3630,3650,8978500,"2019-01-22","INCO"
3570,3710,3570,3570,12449400,"2019-01-23","INCO"
3590,3650,3510,3530,21723700,"2019-01-24","INCO"
3560,3720,3560,3640,30351700,"2019-01-25","INCO"
3680,3720,3550,3550,16248300,"2019-01-28","INCO"
3500,3600,3450,3540,10849100,"2019-01-29","INCO"
3650,3740,3650,3720,34263000,"2019-01-30","INCO"
3760,3860,3760,3850,38996600,"2019-01-31","INCO"
3850,3850,3750,3780,11668400,"2019-02-01","INCO"
3840,3860,3800,3810,16812400,"2019-02-04","INCO"
3810,3810,3810,3810,0,"2019-02-05","INCO"
3880,4020,3860,3980,35060000,"2019-02-06","INCO"
3950,4000,3860,3860,19208100,"2019-02-07","INCO"
3860,3870,3710,3740,16066200,"2019-02-08","INCO"
3700,3730,3600,3610,18702100,"2019-02-11","INCO"
3610,3650,3480,3580,16975900,"2019-02-12","INCO"
3630,3720,3550,3660,17552800,"2019-02-13","INCO"
3660,3700,3590,3650,7439800,"2019-02-14","INCO"
3620,3630,3480,3500,10028600,"2019-02-15","INCO"
3580,3680,3580,3650,14661000,"2019-02-18","INCO"
3690,3770,3640,3680,11764000,"2019-02-19","INCO"
3740,3760,3670,3740,16226200,"2019-02-20","INCO"
3770,3800,3710,3710,15841100,"2019-02-21","INCO"
3710,3770,3640,3760,10090400,"2019-02-22","INCO"
3800,3860,3760,3840,16170800,"2019-02-25","INCO"
3790,3850,3730,3850,12563400,"2019-02-26","INCO"
3850,3860,3730,3770,7583700,"2019-02-27","INCO"
3800,3820,3670,3740,8580700,"2019-02-28","INCO"
3720,3890,3690,3880,21621400,"2019-03-01","INCO"
3900,3920,3860,3870,10455900,"2019-03-04","INCO"
3870,3920,3820,3870,9755900,"2019-03-05","INCO"
3910,3970,3890,3890,12169400,"2019-03-06","INCO"
3890,3890,3890,3890,0,"2019-03-07","INCO"
3760,3790,3610,3650,16485600,"2019-03-08","INCO"
3650,3660,3560,3600,7548300,"2019-03-11","INCO"
3590,3630,3570,3580,6254800,"2019-03-12","INCO"
3590,3650,3570,3610,4833400,"2019-03-13","INCO"
3630,3630,3590,3590,2288700,"2019-03-14","INCO"
3560,3670,3550,3650,3237300,"2019-03-15","INCO"
3650,3670,3500,3530,7128000,"2019-03-18","INCO"
3520,3570,3510,3550,5732000,"2019-03-19","INCO"
3550,3620,3550,3570,8580100,"2019-03-20","INCO"
3610,3650,3590,3600,8219900,"2019-03-21","INCO"
3550,3580,3530,3570,3329700,"2019-03-22","INCO"
3530,3530,3410,3410,8199600,"2019-03-25","INCO"
3460,3480,3400,3420,3578500,"2019-03-26","INCO"
3450,3470,3380,3380,3664600,"2019-03-27","INCO"
3370,3410,3330,3340,2841900,"2019-03-28","INCO"
3350,3450,3310,3390,5538000,"2019-03-29","INCO"
3450,3570,3440,3550,10155200,"2019-04-01","INCO"
3570,3590,3470,3490,7486500,"2019-04-02","INCO"
3490,3490,3490,3490,0,"2019-04-03","INCO"
3500,3530,3410,3460,6660300,"2019-04-04","INCO"
3500,3500,3430,3460,2275800,"2019-04-05","INCO"
3450,3470,3350,3370,6233900,"2019-04-08","INCO"
3350,3400,3320,3330,7546600,"2019-04-09","INCO"
3330,3370,3230,3250,9333600,"2019-04-10","INCO"
3270,3390,3250,3370,8988700,"2019-04-11","INCO"
3350,3360,3310,3360,2732900,"2019-04-12","INCO"
3350,3400,3350,3370,5866400,"2019-04-15","INCO"
3370,3370,3280,3280,11962900,"2019-04-16","INCO"
3280,3280,3280,3280,0,"2019-04-17","INCO"
3300,3340,3150,3180,18667800,"2019-04-18","INCO"
3180,3180,3180,3180,0,"2019-04-19","INCO"
3190,3210,3130,3150,5955900,"2019-04-22","INCO"
3140,3250,3140,3200,6687600,"2019-04-23","INCO"
3200,3200,3090,3110,10408700,"2019-04-24","INCO"
3110,3120,3000,3000,9997100,"2019-04-25","INCO"
3000,3070,2980,3050,6448400,"2019-04-26","INCO"
3050,3100,3030,3070,5301900,"2019-04-29","INCO"
3070,3090,3030,3050,6434800,"2019-04-30","INCO"
3050,3050,3050,3050,0,"2019-05-01","INCO"
3030,3040,2910,2970,11473200,"2019-05-02","INCO"
2970,3020,2930,2940,8567000,"2019-05-03","INCO"
2880,2920,2820,2900,4969900,"2019-05-06","INCO"
2920,2980,2910,2950,12976100,"2019-05-07","INCO"
2920,2930,2880,2910,9170800,"2019-05-08","INCO"
2910,2910,2820,2860,8252300,"2019-05-09","INCO"
2900,2910,2770,2850,8282000,"2019-05-10","INCO"
2840,2880,2750,2750,6805900,"2019-05-13","INCO"
2720,2720,2660,2690,10707800,"2019-05-14","INCO"
2750,2780,2610,2620,8896300,"2019-05-15","INCO"
2620,2630,2490,2550,13422500,"2019-05-16","INCO"
2600,2610,2470,2470,6788800,"2019-05-17","INCO"
2470,2520,2410,2470,3982400,"2019-05-20","INCO"
2460,2630,2460,2540,10487900,"2019-05-21","INCO"
2530,2620,2520,2600,5636800,"2019-05-22","INCO"
2590,2710,2580,2620,7793100,"2019-05-23","INCO"
2620,2750,2580,2690,8450000,"2019-05-24","INCO"
2770,2800,2730,2750,12297800,"2019-05-27","INCO"
2770,2820,2700,2700,9698100,"2019-05-28","INCO"
2700,2730,2660,2680,4810600,"2019-05-29","INCO"
2680,2680,2680,2680,0,"2019-05-30","INCO"
2650,2720,2650,2700,4931100,"2019-05-31","INCO"
2700,2700,2700,2700,0,"2019-06-03","INCO"
2700,2700,2700,2700,0,"2019-06-04","INCO"
2700,2700,2700,2700,0,"2019-06-05","INCO"
2700,2700,2700,2700,0,"2019-06-06","INCO"
2700,2700,2700,2700,0,"2019-06-07","INCO"
2730,2810,2720,2800,8766500,"2019-06-10","INCO"
2830,2980,2830,2930,11136300,"2019-06-11","INCO"
2940,3040,2930,2940,12564700,"2019-06-12","INCO"
2940,2960,2860,2880,4700200,"2019-06-13","INCO"
2880,2910,2830,2870,2359200,"2019-06-14","INCO"
2870,2890,2770,2770,3042200,"2019-06-17","INCO"
2750,2810,2730,2750,4136600,"2019-06-18","INCO"
NA,NA,NA,NA,NA,"2019-06-19","INCO"
2950,2980,2910,2940,6199700,"2019-06-20","INCO"
2960,2990,2820,2880,4011500,"2019-06-21","INCO"
2890,2930,2850,2920,3782800,"2019-06-24","INCO"
2920,3100,2900,3080,12944600,"2019-06-25","INCO"
3080,3120,3020,3050,6361800,"2019-06-26","INCO"
3100,3160,3050,3150,11056000,"2019-06-27","INCO"
3160,3170,3110,3120,5011700,"2019-06-28","INCO"
3160,3230,3130,3160,17955500,"2019-07-01","INCO"
3140,3140,3070,3080,3484900,"2019-07-02","INCO"
2990,2990,2900,2930,17084700,"2019-07-03","INCO"
2950,3000,2920,2940,7873200,"2019-07-04","INCO"
2960,2970,2870,2880,6601900,"2019-07-05","INCO"
2880,2930,2840,2910,7137100,"2019-07-08","INCO"
2930,3040,2930,2970,18165000,"2019-07-09","INCO"
3000,3010,2910,2920,12678600,"2019-07-10","INCO"
2970,3070,2930,3050,25167400,"2019-07-11","INCO"
3100,3110,2960,3000,24479800,"2019-07-12","INCO"
3060,3090,3000,3000,21711700,"2019-07-15","INCO"
3030,3120,3020,3060,36557300,"2019-07-16","INCO"
3080,3170,3070,3130,30153100,"2019-07-17","INCO"
3180,3280,3160,3180,35009400,"2019-07-18","INCO"
3250,3300,3120,3140,29275600,"2019-07-19","INCO"
3130,3130,3000,3020,17047600,"2019-07-22","INCO"
3020,3120,3020,3050,17169700,"2019-07-23","INCO"
3080,3110,3030,3050,13790700,"2019-07-24","INCO"
3090,3110,2980,3000,17242200,"2019-07-25","INCO"
3000,3000,2900,2920,18099600,"2019-07-26","INCO"
2920,2950,2860,2910,7284600,"2019-07-29","INCO"
2960,3060,2950,3010,17856000,"2019-07-30","INCO"
3020,3050,2990,3030,6827500,"2019-07-31","INCO"
3050,3060,2920,2940,20277100,"2019-08-01","INCO"
2900,2950,2860,2890,19010000,"2019-08-02","INCO"
2850,2880,2810,2810,19650100,"2019-08-05","INCO"
2800,2980,2750,2950,22419700,"2019-08-06","INCO"
2960,3040,2960,2990,22849500,"2019-08-07","INCO"
3130,3220,3080,3110,35416900,"2019-08-08","INCO"
3170,3260,3100,3250,40393000,"2019-08-09","INCO"
3300,3310,3140,3240,36751700,"2019-08-12","INCO"
3240,3380,3210,3340,35227700,"2019-08-13","INCO"
3350,3450,3300,3410,28150000,"2019-08-14","INCO"
3350,3450,3330,3440,25768500,"2019-08-15","INCO"
3470,3600,3460,3550,29512100,"2019-08-16","INCO"
3530,3550,3460,3480,8222400,"2019-08-19","INCO"
3450,3480,3380,3410,13297000,"2019-08-20","INCO"
3400,3460,3320,3440,19193300,"2019-08-21","INCO"
3450,3460,3340,3340,9529900,"2019-08-22","INCO"
3350,3360,3270,3300,12278400,"2019-08-23","INCO"
3230,3240,3080,3130,19214000,"2019-08-26","INCO"
3160,3230,3150,3200,10143700,"2019-08-27","INCO"
3200,3350,3160,3330,23964300,"2019-08-28","INCO"
3370,3450,3370,3420,20441600,"2019-08-29","INCO"
3500,3550,3420,3530,28253400,"2019-08-30","INCO"
3800,4320,3800,3970,166118500,"2019-09-02","INCO"
3950,4040,3760,3830,48560800,"2019-09-03","INCO"
3840,4020,3840,3870,34119700,"2019-09-04","INCO"
3850,3870,3710,3730,39838800,"2019-09-05","INCO"
3670,3810,3650,3720,15632400,"2019-09-06","INCO"
3770,3880,3700,3810,34692400,"2019-09-09","INCO"
3860,3880,3750,3760,27963500,"2019-09-10","INCO"
3760,3880,3760,3870,26872200,"2019-09-11","INCO"
3850,3920,3800,3850,39660400,"2019-09-12","INCO"
3810,3830,3650,3680,28013500,"2019-09-13","INCO"
3650,3720,3550,3570,22214300,"2019-09-16","INCO"
3580,3620,3530,3590,17017400,"2019-09-17","INCO"
3600,3770,3580,3740,30175000,"2019-09-18","INCO"
3770,3790,3670,3690,20486900,"2019-09-19","INCO"
3720,3860,3690,3860,26698300,"2019-09-20","INCO"
3790,3860,3770,3820,25942700,"2019-09-23","INCO"
3770,3780,3640,3640,27638400,"2019-09-24","INCO"
3640,3660,3580,3580,10116400,"2019-09-25","INCO"
3630,3710,3590,3680,13451100,"2019-09-26","INCO"
3660,3680,3540,3550,14894500,"2019-09-27","INCO"
3570,3580,3480,3510,13944500,"2019-09-30","INCO"
3460,3500,3360,3380,16718600,"2019-10-01","INCO"
3420,3450,3310,3330,21062800,"2019-10-02","INCO"
3330,3630,3320,3590,31761100,"2019-10-03","INCO"
3600,3680,3510,3630,32527300,"2019-10-04","INCO"
3650,3690,3560,3620,29861200,"2019-10-07","INCO"
3570,3640,3510,3570,21989800,"2019-10-08","INCO"
3550,3630,3550,3590,21885300,"2019-10-09","INCO"
3620,3820,3600,3790,45198800,"2019-10-10","INCO"
3780,3860,3730,3830,26240800,"2019-10-11","INCO"
3790,3960,3790,3830,46385100,"2019-10-14","INCO"
3770,3830,3680,3680,29578400,"2019-10-15","INCO"
3700,3730,3570,3590,23951100,"2019-10-16","INCO"
3510,3560,3480,3510,33108800,"2019-10-17","INCO"
3530,3580,3450,3480,18438000,"2019-10-18","INCO"
3480,3500,3400,3440,16691100,"2019-10-21","INCO"
3400,3440,3370,3400,12913400,"2019-10-22","INCO"
3490,3520,3430,3470,28348200,"2019-10-23","INCO"
3510,3710,3490,3700,53788800,"2019-10-24","INCO"
3700,3720,3590,3590,31080000,"2019-10-25","INCO"
3590,3640,3530,3550,16683100,"2019-10-28","INCO"
3730,3830,3560,3700,160376500,"2019-10-29","INCO"
3720,3780,3710,3760,26441700,"2019-10-30","INCO"
3780,3810,3650,3710,17267600,"2019-10-31","INCO"
3730,3740,3600,3610,8437300,"2019-11-01","INCO"
3610,3660,3550,3600,8952100,"2019-11-04","INCO"
3520,3640,3500,3640,11796400,"2019-11-05","INCO"
3640,3690,3580,3610,6994200,"2019-11-06","INCO"
3650,3670,3460,3650,30112100,"2019-11-07","INCO"
3550,3630,3550,3560,9352100,"2019-11-08","INCO"
3510,3550,3430,3440,13190300,"2019-11-11","INCO"
3400,3440,3340,3400,14456500,"2019-11-12","INCO"
3450,3540,3420,3440,14658900,"2019-11-13","INCO"
3440,3460,3340,3360,10056400,"2019-11-14","INCO"
3330,3370,3310,3360,9626600,"2019-11-15","INCO"
3330,3370,3270,3290,6741400,"2019-11-18","INCO"
3250,3330,3250,3300,7744600,"2019-11-19","INCO"
3300,3300,3220,3230,11796100,"2019-11-20","INCO"
3200,3380,3190,3330,18311800,"2019-11-21","INCO"
3370,3420,3270,3300,12621500,"2019-11-22","INCO"
3370,3400,3280,3290,5825000,"2019-11-25","INCO"
3300,3310,3240,3240,5562000,"2019-11-26","INCO"
3250,3280,3160,3160,8714500,"2019-11-27","INCO"
3100,3130,3000,3010,14002000,"2019-11-28","INCO"
2960,3060,2950,3000,4894500,"2019-11-29","INCO"
2970,3130,2960,3110,12357000,"2019-12-02","INCO"
3080,3150,3030,3060,10210600,"2019-12-03","INCO"
3020,3080,3000,3060,6593800,"2019-12-04","INCO"
3060,3160,3060,3110,9335400,"2019-12-05","INCO"
3150,3200,3140,3170,10019000,"2019-12-06","INCO"
3210,3240,3160,3160,9554300,"2019-12-09","INCO"
3170,3210,3160,3200,4881300,"2019-12-10","INCO"
3220,3290,3220,3260,11629300,"2019-12-11","INCO"
3330,3400,3330,3360,17337900,"2019-12-12","INCO"
3400,3510,3380,3490,20040100,"2019-12-13","INCO"
3510,3610,3500,3610,16947000,"2019-12-16","INCO"
3620,3670,3540,3610,15492200,"2019-12-17","INCO"
3600,3600,3440,3450,14110300,"2019-12-18","INCO"
3450,3490,3420,3470,7209800,"2019-12-19","INCO"
3510,3580,3510,3570,12623400,"2019-12-20","INCO"
3610,3650,3610,3610,8790000,"2019-12-23","INCO"
3610,3610,3560,3580,3942700,"2019-12-26","INCO"
3580,3580,3530,3530,3978500,"2019-12-27","INCO"
3560,3680,3550,3640,13890100,"2019-12-30","INCO"
3650,3670,3510,3620,9602500,"2020-01-02","INCO"
3640,3650,3500,3500,15293400,"2020-01-03","INCO"
3490,3550,3450,3530,6444300,"2020-01-06","INCO"
3520,3570,3500,3560,8089400,"2020-01-07","INCO"
3530,3560,3500,3540,4157200,"2020-01-08","INCO"
3590,3600,3550,3570,5115600,"2020-01-09","INCO"
3570,3570,3510,3510,4468200,"2020-01-10","INCO"
3510,3540,3450,3460,7904700,"2020-01-13","INCO"
3450,3500,3410,3420,6605300,"2020-01-14","INCO"
3420,3470,3380,3410,6964200,"2020-01-15","INCO"
3500,3530,3480,3530,9435700,"2020-01-16","INCO"
3470,3520,3450,3500,8216300,"2020-01-17","INCO"
3500,3520,3450,3460,4419600,"2020-01-20","INCO"
3450,3450,3390,3400,5409600,"2020-01-21","INCO"
3370,3430,3350,3360,5507000,"2020-01-22","INCO"
3360,3360,3300,3300,5460300,"2020-01-23","INCO"
3290,3330,3280,3310,3588400,"2020-01-24","INCO"
3260,3260,3200,3260,7362800,"2020-01-27","INCO"
3210,3300,3200,3270,6158600,"2020-01-28","INCO"
3270,3300,3270,3280,5105700,"2020-01-29","INCO"
3300,3300,3040,3110,11525900,"2020-01-30","INCO"
3150,3160,3010,3160,11500400,"2020-01-31","INCO"
3160,3250,3090,3250,8700000,"2020-02-03","INCO"
3250,3330,3240,3300,11726300,"2020-02-04","INCO"
3300,3310,3250,3300,4691800,"2020-02-05","INCO"
3350,3350,3280,3310,4690400,"2020-02-06","INCO"
3310,3320,3280,3310,4336400,"2020-02-07","INCO"
3250,3310,3240,3260,5749300,"2020-02-10","INCO"
3300,3300,3280,3290,2512000,"2020-02-11","INCO"
3300,3300,3270,3280,3748800,"2020-02-12","INCO"
3290,3300,3150,3180,3285400,"2020-02-13","INCO"
3180,3200,3120,3130,1566400,"2020-02-14","INCO"
3140,3140,3040,3090,7290100,"2020-02-17","INCO"
3070,3150,3060,3090,4467500,"2020-02-18","INCO"
3090,3110,3030,3040,5381600,"2020-02-19","INCO"
3060,3130,3060,3120,8775800,"2020-02-20","INCO"
3140,3160,3030,3060,7151700,"2020-02-21","INCO"
3020,3050,2990,3010,5082600,"2020-02-24","INCO"
3000,3040,2980,3000,3277800,"2020-02-25","INCO"
2990,3010,2780,2870,10357500,"2020-02-26","INCO"
2870,2870,2610,2620,16618700,"2020-02-27","INCO"
2540,2540,2290,2450,16567700,"2020-02-28","INCO"
2520,2550,2350,2500,12477900,"2020-03-02","INCO"
2570,2730,2530,2720,18538700,"2020-03-03","INCO"
2720,2760,2630,2710,9474100,"2020-03-04","INCO"
2750,2780,2630,2670,10288500,"2020-03-05","INCO"
2620,2620,2540,2570,6116600,"2020-03-06","INCO"
2450,2450,2200,2230,13198500,"2020-03-09","INCO"
2290,2400,2230,2320,18329000,"2020-03-10","INCO"
2320,2320,2100,2180,15679400,"2020-03-11","INCO"
2060,2060,1930,1930,9482500,"2020-03-12","INCO"
1930,1930,1930,1930,0,"2020-03-13","INCO"
1880,1880,1780,1780,4016600,"2020-03-16","INCO"
1780,1780,1660,1660,3715000,"2020-03-17","INCO"
1650,1650,1545,1545,4857000,"2020-03-18","INCO"
1440,1440,1440,1440,2047900,"2020-03-19","INCO"
1435,1600,1340,1510,25660600,"2020-03-20","INCO"
1480,1520,1405,1450,9162600,"2020-03-23","INCO"
1500,1650,1450,1605,14151400,"2020-03-24","INCO"
1630,1995,1625,1890,15380800,"2020-03-26","INCO"
1970,2070,1950,2000,20310500,"2020-03-27","INCO"
1960,2090,1860,2020,8084300,"2020-03-30","INCO"
2060,2230,2060,2160,9181300,"2020-03-31","INCO"
2160,2270,2010,2030,10298300,"2020-04-01","INCO"
2000,2220,1930,2210,10698500,"2020-04-02","INCO"
2220,2370,2220,2320,9716800,"2020-04-03","INCO"
2360,2470,2250,2460,13180800,"2020-04-06","INCO"
2560,2580,2300,2310,13993800,"2020-04-07","INCO"
2320,2320,2150,2210,7703100,"2020-04-08","INCO"
2260,2290,2070,2270,4405800,"2020-04-09","INCO"
2290,2370,2220,2370,5787100,"2020-04-13","INCO"
2370,2530,2370,2510,10435700,"2020-04-14","INCO"
2500,2570,2360,2460,14492700,"2020-04-15","INCO"
2440,2440,2290,2290,19500100,"2020-04-16","INCO"
2350,2540,2320,2500,24556700,"2020-04-17","INCO"
2550,2660,2460,2510,33597900,"2020-04-20","INCO"
2550,2550,2400,2430,10928300,"2020-04-21","INCO"
2370,2410,2330,2390,11924400,"2020-04-22","INCO"
2440,2460,2370,2390,7813500,"2020-04-23","INCO"
2420,2440,2330,2350,7060500,"2020-04-24","INCO"
2410,2430,2370,2390,2515300,"2020-04-27","INCO"
2410,2410,2340,2350,4570500,"2020-04-28","INCO"
2400,2430,2370,2380,6247900,"2020-04-29","INCO"
2420,2570,2400,2570,20237300,"2020-04-30","INCO"
2490,2760,2450,2650,33216400,"2020-05-04","INCO"
2670,2740,2660,2700,10415100,"2020-05-05","INCO"
2740,2850,2700,2830,20558000,"2020-05-06","INCO"
2830,3100,2830,3090,29645300,"2020-05-08","INCO"
3080,3190,2960,3000,11674900,"2020-05-11","INCO"
3000,3050,2900,2930,8827100,"2020-05-12","INCO"
2900,3000,2850,2970,6123700,"2020-05-13","INCO"
2950,3070,2920,2990,11243900,"2020-05-14","INCO"
2980,3010,2870,2890,6667700,"2020-05-15","INCO"
2900,2950,2860,2900,3976600,"2020-05-18","INCO"
2980,3050,2930,2950,11335800,"2020-05-19","INCO"
2950,2980,2900,2960,4350500,"2020-05-20","INCO"
2960,3080,2940,3040,6255900,"2020-05-26","INCO"
3050,3080,2910,2910,9015200,"2020-05-27","INCO"
2920,2970,2800,2830,10686600,"2020-05-28","INCO"
2880,2900,2740,2780,14212000,"2020-05-29","INCO"
2800,2990,2800,2930,18168300,"2020-06-02","INCO"
2970,3020,2840,2880,23761500,"2020-06-03","INCO"
2900,3020,2880,2940,36046600,"2020-06-04","INCO"
2960,3080,2940,3030,48332900,"2020-06-05","INCO"
3070,3140,2980,3000,33184000,"2020-06-08","INCO"
3050,3070,2900,2920,25461400,"2020-06-09","INCO"
2930,2960,2800,2860,19616400,"2020-06-10","INCO"
2860,2910,2780,2870,12413300,"2020-06-11","INCO"
2800,2860,2750,2830,15334700,"2020-06-12","INCO"
2830,2860,2690,2730,15068500,"2020-06-15","INCO"
2780,3000,2780,3000,24755500,"2020-06-16","INCO"
3020,3060,2920,3040,16402700,"2020-06-17","INCO"
3020,3050,2920,2920,11955800,"2020-06-18","INCO"
2880,2960,2880,2890,8672400,"2020-06-19","INCO"
2800,2910,2790,2860,14027900,"2020-06-22","INCO"
2900,2900,2790,2830,9411900,"2020-06-23","INCO"
2850,2880,2810,2820,8586800,"2020-06-24","INCO"
2790,2850,2780,2800,4852900,"2020-06-25","INCO"
2820,2850,2800,2810,6694200,"2020-06-26","INCO"
2810,2840,2780,2800,10817100,"2020-06-29","INCO"
2820,2840,2790,2800,8641200,"2020-06-30","INCO"
2820,2820,2770,2800,11307500,"2020-07-01","INCO"
2820,2970,2800,2940,21050600,"2020-07-02","INCO"
2960,2970,2910,2920,11494900,"2020-07-03","INCO"
2950,3140,2930,3130,55359200,"2020-07-06","INCO"
3160,3230,3130,3150,47808600,"2020-07-07","INCO"
3160,3190,3100,3120,20148500,"2020-07-08","INCO"
3130,3160,3090,3100,13934800,"2020-07-09","INCO"
3090,3150,3050,3090,15424100,"2020-07-10","INCO"
3160,3320,3120,3320,44799600,"2020-07-13","INCO"
3300,3300,3200,3250,25037800,"2020-07-14","INCO"
3320,3320,3210,3220,12198900,"2020-07-15","INCO"
3220,3250,3180,3190,7676600,"2020-07-16","INCO"
3180,3240,3170,3200,9348000,"2020-07-17","INCO"
3200,3210,3110,3130,12427700,"2020-07-20","INCO"
3170,3270,3130,3270,21595100,"2020-07-21","INCO"
3300,3370,3260,3290,33863800,"2020-07-22","INCO"
3290,3320,3230,3250,10653100,"2020-07-23","INCO"
3300,3410,3270,3280,42603800,"2020-07-24","INCO"
3320,3490,3310,3470,29558200,"2020-07-27","INCO"
3500,3590,3380,3430,29028200,"2020-07-28","INCO"
3420,3460,3360,3400,17851000,"2020-07-29","INCO"
3480,3510,3410,3420,11143500,"2020-07-30","INCO"
3420,3470,3190,3350,16796700,"2020-08-03","INCO"
3350,3450,3340,3420,7781100,"2020-08-04","INCO"
3440,3630,3430,3620,27823900,"2020-08-05","INCO"
3630,3750,3620,3690,30042600,"2020-08-06","INCO"
3690,3740,3610,3650,24748500,"2020-08-07","INCO"
3650,3690,3610,3640,5010600,"2020-08-10","INCO"
3660,3690,3610,3620,4637600,"2020-08-11","INCO"
3620,3620,3500,3540,14306000,"2020-08-12","INCO"
3570,3580,3520,3560,5731300,"2020-08-13","INCO"
3600,3750,3600,3660,20169700,"2020-08-14","INCO"
3700,3790,3700,3740,14740600,"2020-08-18","INCO"
3790,3790,3700,3740,5008800,"2020-08-19","INCO"
3720,3780,3660,3690,6824600,"2020-08-24","INCO"
3750,3840,3700,3780,14493500,"2020-08-25","INCO"
3780,3830,3770,3780,12254200,"2020-08-26","INCO"
3800,3870,3790,3830,12304800,"2020-08-27","INCO"
3830,3870,3760,3780,11640900,"2020-08-28","INCO"
3810,3840,3770,3790,9374800,"2020-08-31","INCO"
3790,3920,3780,3910,21360900,"2020-09-01","INCO"
3930,3990,3870,3980,20605400,"2020-09-02","INCO"
4000,4030,3870,3910,18286600,"2020-09-03","INCO"
3860,3910,3800,3910,9843200,"2020-09-04","INCO"
3920,3950,3880,3910,7814000,"2020-09-07","INCO"
3920,3940,3880,3880,2691900,"2020-09-08","INCO"
3840,3840,3740,3770,15317400,"2020-09-09","INCO"
3550,3700,3550,3650,11335100,"2020-09-10","INCO"
3580,3850,3560,3820,10864100,"2020-09-11","INCO"
3890,3970,3890,3960,10273200,"2020-09-14","INCO"
4000,4000,3900,3950,6038500,"2020-09-15","INCO"
3950,3970,3910,3930,3565600,"2020-09-16","INCO"
3950,3950,3860,3870,5707800,"2020-09-17","INCO"
3870,3920,3870,3910,4890900,"2020-09-18","INCO"
3910,3910,3860,3860,10575900,"2020-09-21","INCO"
3830,3830,3670,3730,10934500,"2020-09-22","INCO"
3780,3780,3600,3650,9581300,"2020-09-23","INCO"
3600,3600,3420,3510,13306600,"2020-09-24","INCO"
3500,3650,3450,3620,9233900,"2020-09-25","INCO"
3640,3670,3560,3620,2301000,"2020-09-28","INCO"
3660,3690,3580,3620,4483100,"2020-09-29","INCO"
3620,3630,3510,3560,3822300,"2020-09-30","INCO"
3610,3660,3570,3640,2790600,"2020-10-01","INCO"
3640,3670,3550,3610,2988100,"2020-10-02","INCO"
3610,3630,3560,3580,3450000,"2020-10-05","INCO"
3620,3660,3610,3620,3571700,"2020-10-06","INCO"
3590,3640,3400,3440,21394400,"2020-10-07","INCO"
3480,3520,3470,3500,23178600,"2020-10-08","INCO"
3570,3730,3560,3690,23629000,"2020-10-09","INCO"
3750,3950,3750,3940,25151000,"2020-10-12","INCO"
3900,3900,3820,3830,11913100,"2020-10-13","INCO"
3800,4700,3780,4190,58870700,"2020-10-14","INCO"
4280,4360,3940,3960,44396900,"2020-10-15","INCO"
4000,4070,3930,3960,13702000,"2020-10-16","INCO"
4020,4140,4020,4120,23821600,"2020-10-19","INCO"
4130,4190,4080,4130,20683400,"2020-10-20","INCO"
4200,4350,4190,4280,30872100,"2020-10-21","INCO"
4270,4280,4200,4210,10741600,"2020-10-22","INCO"
4230,4250,4210,4210,7350400,"2020-10-23","INCO"
4210,4230,4120,4130,9557900,"2020-10-26","INCO"
4100,4120,4030,4050,14723900,"2020-10-27","INCO"
4200,4510,4200,4270,38577400,"2020-11-02","INCO"
4320,4340,4230,4230,15327100,"2020-11-03","INCO"
4270,4290,4060,4090,23276600,"2020-11-04","INCO"
4200,4300,4200,4270,19849200,"2020-11-05","INCO"
4300,4310,4230,4270,8586100,"2020-11-06","INCO"
4350,4570,4300,4550,39117900,"2020-11-09","INCO"
4630,4660,4440,4520,21426700,"2020-11-10","INCO"
4560,4640,4450,4470,21856800,"2020-11-11","INCO"
4520,4520,4370,4410,10336800,"2020-11-12","INCO"
4400,4420,4330,4380,9457000,"2020-11-13","INCO"
4450,4520,4440,4500,13779700,"2020-11-16","INCO"
4510,4780,4510,4580,31044200,"2020-11-17","INCO"
4610,4790,4610,4670,21833000,"2020-11-18","INCO"
4670,4730,4650,4690,10262000,"2020-11-19","INCO"
4700,4700,4550,4560,24120300,"2020-11-20","INCO"
4660,4700,4620,4660,11737400,"2020-11-23","INCO"
4680,4680,4590,4620,17880700,"2020-11-24","INCO"
4670,4680,4560,4600,12864000,"2020-11-25","INCO"
4630,4650,4600,4630,5239100,"2020-11-26","INCO"
4670,4730,4630,4680,17321700,"2020-11-27","INCO"
4680,4770,4520,4610,24079700,"2020-11-30","INCO"
4620,4670,4500,4650,9086700,"2020-12-01","INCO"
4700,4900,4650,4890,34792400,"2020-12-02","INCO"
4890,5125,4890,4970,33930400,"2020-12-03","INCO"
5000,5000,4930,4970,11642200,"2020-12-04","INCO"
5050,5150,5050,5100,18266300,"2020-12-07","INCO"
5150,5175,4980,5025,15053800,"2020-12-08","INCO"
5150,5300,5000,5025,33872800,"2020-12-10","INCO"
5300,5375,5150,5225,20425200,"2020-12-11","INCO"
5400,5450,5225,5275,22682200,"2020-12-14","INCO"
5275,5300,5125,5250,20916000,"2020-12-15","INCO"
5325,5900,5250,5500,83266100,"2020-12-16","INCO"
5500,5625,5350,5400,31492500,"2020-12-17","INCO"
5400,5550,5325,5375,24948600,"2020-12-18","INCO"
5450,5500,5275,5400,25172200,"2020-12-21","INCO"
5375,5400,5025,5100,40718100,"2020-12-22","INCO"
5100,5150,4800,5075,32462500,"2020-12-23","INCO"
5175,5350,5025,5350,27386500,"2020-12-28","INCO"
5425,5475,5175,5200,21764600,"2020-12-29","INCO"
5200,5225,5025,5100,15687700,"2020-12-30","INCO"
5200,5500,5000,5500,34467200,"2021-01-04","INCO"
5500,5825,5400,5750,66285900,"2021-01-05","INCO"
5850,5875,5375,5800,42312200,"2021-01-06","INCO"
5900,6950,5850,6575,142914600,"2021-01-07","INCO"
6650,7000,6475,6500,80518500,"2021-01-08","INCO"
6500,6525,6200,6250,70983200,"2021-01-11","INCO"
6250,6650,6125,6475,75061400,"2021-01-12","INCO"
6575,6850,6425,6650,80107500,"2021-01-13","INCO"
6650,7100,6500,6600,121101200,"2021-01-14","INCO"
6875,7000,6600,6625,50165400,"2021-01-15","INCO"
6600,6750,6175,6200,51284100,"2021-01-18","INCO"
6175,6175,5775,5950,74430300,"2021-01-19","INCO"
5950,6675,5925,6650,75949000,"2021-01-20","INCO"
6775,6875,6525,6725,45688300,"2021-01-21","INCO"
6725,6750,6275,6325,41096600,"2021-01-22","INCO"
6300,6450,5925,6350,32262200,"2021-01-25","INCO"
6400,6575,6025,6150,29133900,"2021-01-26","INCO"
6150,6175,5725,5750,60646700,"2021-01-27","INCO"
5600,5750,5350,5400,76528100,"2021-01-28","INCO"
5500,5875,5225,5500,55872500,"2021-01-29","INCO"
5600,6300,5225,6250,87291800,"2021-02-01","INCO"
6350,6375,5850,5900,50442600,"2021-02-02","INCO"
6025,6100,5750,5850,24288200,"2021-02-03","INCO"
5875,6025,5750,5850,18261900,"2021-02-04","INCO"
5900,6075,5800,6025,26852100,"2021-02-05","INCO"
6150,6250,6050,6150,29191400,"2021-02-08","INCO"
6200,6200,5850,5950,28008900,"2021-02-09","INCO"
6000,6100,5875,6025,15835800,"2021-02-10","INCO"
6125,6500,6025,6375,89617000,"2021-02-11","INCO"
6375,6425,6250,6300,23435100,"2021-02-15","INCO"
6350,6400,6200,6225,31809000,"2021-02-16","INCO"
6300,6325,5950,6075,27155000,"2021-02-17","INCO"
6075,6225,5975,6200,19280000,"2021-02-18","INCO"
6300,6350,6125,6325,32144700,"2021-02-19","INCO"
6475,6625,6400,6425,62201300,"2021-02-22","INCO"
6450,6550,6350,6475,20733700,"2021-02-23","INCO"
6475,6500,6200,6300,15368000,"2021-02-24","INCO"
6450,6500,6275,6300,19069000,"2021-02-25","INCO"
6000,6175,5925,6075,38750200,"2021-02-26","INCO"
6150,6175,5950,6075,10044400,"2021-03-01","INCO"
6050,6075,5825,5875,27009500,"2021-03-02","INCO"
5875,5950,5800,5925,14076000,"2021-03-03","INCO"
5600,5625,5525,5525,47709400,"2021-03-04","INCO"
5150,5400,5150,5150,101200300,"2021-03-05","INCO"
5200,5275,4800,4830,77938000,"2021-03-08","INCO"
4800,4810,4510,4550,113826500,"2021-03-09","INCO"
4580,4640,4460,4530,48612700,"2021-03-10","INCO"
4620,4820,4580,4640,104333100,"2021-03-12","INCO"
4640,4740,4530,4710,51202800,"2021-03-15","INCO"
4750,4770,4480,4560,47029800,"2021-03-16","INCO"
4510,4580,4470,4510,37586500,"2021-03-17","INCO"
4590,4640,4560,4590,30447400,"2021-03-18","INCO"
4560,4570,4480,4500,38380200,"2021-03-19","INCO"
4550,4580,4500,4520,22481100,"2021-03-22","INCO"
4540,4560,4460,4500,25548500,"2021-03-23","INCO"
4450,4460,4280,4300,36680000,"2021-03-24","INCO"
4320,4430,4270,4360,24187900,"2021-03-25","INCO"
4410,4690,4380,4680,80072600,"2021-03-26","INCO"
4700,4720,4510,4540,38826000,"2021-03-29","INCO"
4580,4600,4480,4500,17162200,"2021-03-30","INCO"
4450,4460,4340,4380,17867700,"2021-03-31","INCO"
4480,4500,4380,4480,14830000,"2021-04-01","INCO"
4540,4550,4390,4430,12044500,"2021-04-05","INCO"
4480,4680,4460,4660,32268500,"2021-04-06","INCO"
4700,4730,4620,4680,19824800,"2021-04-07","INCO"
4710,4840,4660,4820,29419700,"2021-04-08","INCO"
4820,4830,4620,4620,18607800,"2021-04-09","INCO"
4590,4590,4420,4460,11530300,"2021-04-12","INCO"
4500,4500,4320,4370,12066800,"2021-04-13","INCO"
4370,4450,4370,4430,11222700,"2021-04-14","INCO"
4460,4470,4300,4310,17030400,"2021-04-15","INCO"
4330,4390,4310,4350,17932700,"2021-04-16","INCO"
4350,4350,4300,4310,10661100,"2021-04-19","INCO"
4290,4300,4210,4270,17350100,"2021-04-20","INCO"
4230,4230,4110,4160,27339500,"2021-04-21","INCO"
4160,4240,4160,4190,17765900,"2021-04-22","INCO"
4200,4200,4140,4150,10375700,"2021-04-23","INCO"
4200,4320,4200,4310,24265600,"2021-04-26","INCO"
4370,4400,4290,4330,20059700,"2021-04-27","INCO"
4330,4490,4330,4480,23478900,"2021-04-28","INCO"
4530,4670,4520,4650,34853500,"2021-04-29","INCO"
4630,4640,4540,4610,16972300,"2021-04-30","INCO"
4650,4690,4560,4570,15291000,"2021-05-03","INCO"
4600,4910,4570,4880,43546100,"2021-05-04","INCO"
4850,5000,4760,4970,43941500,"2021-05-05","INCO"
4950,5025,4920,4960,28951600,"2021-05-06","INCO"
4970,5150,4970,5100,36708300,"2021-05-07","INCO"
5150,5500,5150,5475,51678500,"2021-05-10","INCO"
5375,5600,5275,5550,30356900,"2021-05-11","INCO"
5500,5500,5175,5175,27582200,"2021-05-17","INCO"
5275,5400,5100,5325,33212600,"2021-05-18","INCO"
5275,5350,5025,5050,21685100,"2021-05-19","INCO"
4970,5075,4780,4810,36947500,"2021-05-20","INCO"
4800,4840,4590,4670,31732000,"2021-05-21","INCO"
4650,4710,4420,4500,26357600,"2021-05-24","INCO"
4570,4740,4570,4650,27760700,"2021-05-25","INCO"
4720,4730,4540,4590,31487800,"2021-05-27","INCO"
4720,4770,4650,4680,30850500,"2021-05-28","INCO"
4710,4780,4660,4730,16270200,"2021-05-31","INCO"
4810,4810,4700,4800,18917600,"2021-06-02","INCO"
4800,4940,4760,4860,24010000,"2021-06-03","INCO"
4790,4790,4700,4720,12660800,"2021-06-04","INCO"
4720,4730,4600,4610,10042100,"2021-06-07","INCO"
4610,4620,4530,4600,15527200,"2021-06-08","INCO"
4630,4830,4630,4800,18139500,"2021-06-09","INCO"
4800,4810,4710,4730,11895000,"2021-06-10","INCO"
4800,4880,4770,4840,13304500,"2021-06-11","INCO"
4830,4850,4770,4850,10616100,"2021-06-14","INCO"
4800,4820,4710,4790,17143000,"2021-06-15","INCO"
4700,4750,4610,4630,9596100,"2021-06-16","INCO"
4580,4630,4540,4570,12802500,"2021-06-17","INCO"
4570,4570,4280,4310,32429600,"2021-06-18","INCO"
4230,4430,4180,4310,20346400,"2021-06-21","INCO"
4400,4490,4330,4420,11213100,"2021-06-22","INCO"
4460,4470,4350,4350,7448500,"2021-06-23","INCO"
4410,4440,4330,4350,6600300,"2021-06-24","INCO"
4430,4570,4430,4540,17082500,"2021-06-25","INCO"
4530,4620,4470,4510,10811500,"2021-06-28","INCO"
4490,4560,4450,4550,8990600,"2021-06-29","INCO"
4590,4640,4530,4610,11562100,"2021-06-30","INCO"
4610,4620,4480,4560,11579000,"2021-07-01","INCO"
4560,4560,4490,4530,5025400,"2021-07-02","INCO"
4560,4740,4510,4740,16241900,"2021-07-05","INCO"
4760,5000,4750,4930,27670700,"2021-07-06","INCO"
4880,4950,4780,4950,16995600,"2021-07-07","INCO"
4980,5125,4950,4980,27749300,"2021-07-08","INCO"
5000,5225,4980,5200,27917700,"2021-07-09","INCO"
5300,5400,5175,5200,23725300,"2021-07-12","INCO"
5250,5300,5125,5175,19764300,"2021-07-13","INCO"
5250,5350,5150,5250,25939300,"2021-07-14","INCO"
5175,5300,5175,5225,14413600,"2021-07-15","INCO"
5300,5450,5275,5350,34706800,"2021-07-16","INCO"
5350,5400,5275,5350,12607000,"2021-07-19","INCO"
5250,5300,5125,5250,15495100,"2021-07-21","INCO"
5275,5350,5225,5300,8711900,"2021-07-22","INCO"
5375,5425,5275,5375,21578700,"2021-07-23","INCO"
5500,5550,5375,5425,17554700,"2021-07-26","INCO"
5525,5550,5225,5300,16708700,"2021-07-27","INCO"
5300,5375,5275,5325,15849200,"2021-07-28","INCO"
5375,5450,5300,5400,17439700,"2021-07-29","INCO"
5325,5500,5300,5500,18770100,"2021-07-30","INCO"
5400,5450,5350,5400,11827800,"2021-08-02","INCO"
5350,5375,5150,5200,12465500,"2021-08-03","INCO"
5200,5225,5100,5125,8281900,"2021-08-04","INCO"
5125,5125,4900,4940,23783700,"2021-08-05","INCO"
4950,5050,4950,4960,7016500,"2021-08-06","INCO"
4900,4970,4820,4940,15938200,"2021-08-09","INCO"
4930,5000,4860,4950,11169900,"2021-08-10","INCO"
5100,5150,5025,5100,16185100,"2021-08-12","INCO"
5125,5150,5025,5100,13650000,"2021-08-13","INCO"
5125,5150,5025,5100,5530100,"2021-08-16","INCO"
5100,5125,5000,5075,9604900,"2021-08-18","INCO"
5050,5050,4930,4970,15289600,"2021-08-19","INCO"
4880,4960,4800,4890,23171600,"2021-08-20","INCO"
4940,5050,4930,5000,10289300,"2021-08-23","INCO"
5075,5075,4830,4970,10228600,"2021-08-24","INCO"
4980,5050,4960,5000,6866100,"2021-08-25","INCO"
5025,5025,4940,4950,5971200,"2021-08-26","INCO"
4950,4990,4920,4960,4330700,"2021-08-27","INCO"
5000,5125,4990,5075,8553200,"2021-08-30","INCO"
5125,5150,5000,5075,11189200,"2021-08-31","INCO"
5075,5075,5000,5025,5940500,"2021-09-01","INCO"
5000,5050,4960,5025,4249200,"2021-09-02","INCO"
5075,5125,5000,5100,4330800,"2021-09-03","INCO"
5100,5200,5050,5075,8143800,"2021-09-06","INCO"
5075,5150,5000,5025,7398600,"2021-09-07","INCO"
5000,5075,4930,4970,8362900,"2021-09-08","INCO"
4970,5125,4920,5100,11633800,"2021-09-09","INCO"
5200,5325,5125,5150,34106900,"2021-09-10","INCO"
5125,5125,5000,5075,7968900,"2021-09-13","INCO"
5000,5075,5000,5025,4113800,"2021-09-14","INCO"
5000,5050,4950,4960,12099000,"2021-09-15","INCO"
5000,5050,4850,4860,19459600,"2021-09-16","INCO"
4860,4920,4820,4850,11581900,"2021-09-17","INCO"
4850,4900,4760,4810,8721900,"2021-09-20","INCO"
4760,4790,4710,4740,9478000,"2021-09-21","INCO"
4740,4800,4730,4760,5945600,"2021-09-22","INCO"
4790,4820,4740,4750,8314000,"2021-09-23","INCO"
4760,4820,4700,4710,16387600,"2021-09-24","INCO"
4720,4750,4650,4660,8843900,"2021-09-27","INCO"
4650,4730,4650,4700,17185500,"2021-09-28","INCO"
4700,4700,4630,4670,19229800,"2021-09-29","INCO"
4670,4690,4590,4590,15257700,"2021-09-30","INCO"
4550,4600,4470,4520,50389600,"2021-10-01","INCO"
4530,4790,4530,4780,25629700,"2021-10-04","INCO"
4770,4890,4700,4710,29306300,"2021-10-05","INCO"
4730,4770,4670,4720,18382400,"2021-10-06","INCO"
4720,4810,4720,4760,24631100,"2021-10-07","INCO"
4850,4910,4790,4830,20822800,"2021-10-08","INCO"
4920,5050,4880,5025,32235200,"2021-10-11","INCO"
5000,5025,4940,4950,13450500,"2021-10-12","INCO"
4950,4960,4870,4940,20320900,"2021-10-13","INCO"
4940,5125,4940,5100,24793300,"2021-10-14","INCO"
5125,5175,5025,5100,20273000,"2021-10-15","INCO"
5200,5225,5125,5125,22204800,"2021-10-18","INCO"
5125,5125,4970,5050,22326200,"2021-10-19","INCO"
5200,5250,4990,5000,37669200,"2021-10-21","INCO"
4920,4960,4850,4920,17534600,"2021-10-22","INCO"
4880,4930,4850,4860,9829300,"2021-10-25","INCO"
4890,4920,4860,4860,8251000,"2021-10-26","INCO"
4860,4870,4770,4800,19013100,"2021-10-27","INCO"
4760,4810,4720,4790,12108700,"2021-10-28","INCO"
4870,4890,4810,4850,14054300,"2021-10-29","INCO"
4820,4860,4790,4800,8986800,"2021-11-01","INCO"
4840,4850,4750,4760,8099000,"2021-11-02","INCO"
4760,4790,4710,4770,11649100,"2021-11-03","INCO"
4760,4810,4750,4790,7558000,"2021-11-04","INCO"
4770,4810,4750,4810,5975600,"2021-11-05","INCO"
4820,4880,4820,4850,8483100,"2021-11-08","INCO"
4880,4890,4820,4840,5269100,"2021-11-09","INCO"
4840,4850,4820,4840,2515300,"2021-11-10","INCO"
4840,4870,4830,4830,3136800,"2021-11-11","INCO"
4850,4890,4850,4890,7891300,"2021-11-12","INCO"
4890,4940,4850,4860,4722300,"2021-11-15","INCO"
4850,4850,4800,4820,3670200,"2021-11-16","INCO"
4830,4840,4750,4770,7716900,"2021-11-17","INCO"
4770,4790,4720,4720,5876000,"2021-11-18","INCO"
4750,4850,4750,4840,9174100,"2021-11-19","INCO"
4840,4880,4780,4870,8413800,"2021-11-22","INCO"
4900,4940,4870,4880,13267700,"2021-11-23","INCO"
4890,4910,4850,4870,8407800,"2021-11-24","INCO"
4940,5025,4920,4930,19101400,"2021-11-25","INCO"
4900,4900,4750,4770,14814300,"2021-11-26","INCO"
4720,4780,4670,4750,6653800,"2021-11-29","INCO"
4740,4840,4730,4790,10489600,"2021-11-30","INCO"
4790,4800,4680,4690,8788700,"2021-12-01","INCO"
4700,4800,4670,4790,8222900,"2021-12-02","INCO"
4790,4830,4730,4760,5069300,"2021-12-03","INCO"
4760,4800,4710,4750,4908300,"2021-12-06","INCO"
4770,4810,4750,4780,2740400,"2021-12-07","INCO"
4820,4840,4740,4740,4919500,"2021-12-08","INCO"
4780,4820,4750,4800,4294800,"2021-12-09","INCO"
4770,4780,4730,4770,3388200,"2021-12-10","INCO"
4770,4780,4710,4710,4544500,"2021-12-13","INCO"
4720,4730,4670,4710,8711100,"2021-12-14","INCO"
4700,4720,4650,4650,5374100,"2021-12-15","INCO"
4660,4680,4610,4610,4883400,"2021-12-16","INCO"
4640,4700,4620,4660,5683400,"2021-12-17","INCO"
4620,4650,4600,4620,6730200,"2021-12-20","INCO"
4580,4660,4570,4620,5491100,"2021-12-21","INCO"
4620,4640,4510,4510,9524600,"2021-12-22","INCO"
4510,4560,4510,4530,4086600,"2021-12-23","INCO"
4550,4700,4550,4690,4807100,"2021-12-24","INCO"
4700,4730,4670,4690,2346500,"2021-12-27","INCO"
4710,4730,4700,4710,1929100,"2021-12-28","INCO"
4740,4740,4630,4650,2189700,"2021-12-29","INCO"
4680,4700,4660,4680,2497800,"2021-12-30","INCO"
4700,4770,4680,4760,5255800,"2022-01-03","INCO"
4770,4780,4650,4650,4924500,"2022-01-04","INCO"
4700,4710,4560,4610,9546700,"2022-01-05","INCO"
4610,4630,4560,4560,4664100,"2022-01-06","INCO"
4560,4590,4510,4510,8146400,"2022-01-07","INCO"
4530,4570,4510,4510,4279100,"2022-01-10","INCO"
4510,4530,4240,4250,12877300,"2022-01-11","INCO"
4390,4490,4290,4380,20166200,"2022-01-12","INCO"
4410,4780,4410,4760,37580300,"2022-01-13","INCO"
4760,4770,4670,4770,11593100,"2022-01-14","INCO"
4760,4760,4650,4660,7081800,"2022-01-17","INCO"
4690,4720,4610,4720,13448700,"2022-01-18","INCO"
4690,4930,4660,4890,30043700,"2022-01-19","INCO"
4950,5175,4930,5000,113874800,"2022-01-20","INCO"
5000,5100,4980,5025,62019100,"2022-01-21","INCO"
5100,5100,4970,4990,13070000,"2022-01-24","INCO"
4900,4900,4780,4850,14683200,"2022-01-25","INCO"
4800,4860,4750,4830,19140000,"2022-01-26","INCO"
4800,4810,4710,4740,11079600,"2022-01-27","INCO"
4750,4750,4650,4700,14784600,"2022-01-28","INCO"
4700,4720,4660,4710,12771100,"2022-01-31","INCO"
4800,4860,4730,4730,12550200,"2022-02-02","INCO"
4730,4730,4620,4700,17570200,"2022-02-03","INCO"
4700,4760,4650,4730,14711900,"2022-02-04","INCO"
4740,4750,4670,4710,25722400,"2022-02-07","INCO"
4720,4740,4650,4650,9819700,"2022-02-08","INCO"
4650,4720,4620,4660,8291300,"2022-02-09","INCO"
4700,4890,4700,4800,14257300,"2022-02-10","INCO"
4820,4850,4730,4780,9349900,"2022-02-11","INCO"
4730,4740,4620,4700,23357000,"2022-02-14","INCO"
4700,4720,4650,4670,7902200,"2022-02-15","INCO"
4690,4760,4660,4730,14108700,"2022-02-16","INCO"
4740,4760,4670,4750,10280800,"2022-02-17","INCO"
4780,4950,4760,4900,26650300,"2022-02-18","INCO"
4920,4960,4850,4900,13032100,"2022-02-21","INCO"
4900,5000,4840,4960,22200300,"2022-02-22","INCO"
4980,4990,4920,4940,13284400,"2022-02-23","INCO"
4930,5200,4870,5100,51140200,"2022-02-24","INCO"
5175,5450,5175,5400,58909100,"2022-02-25","INCO"
5475,5575,5200,5250,35131100,"2022-03-01","INCO"
5325,5400,5250,5250,37484400,"2022-03-02","INCO"
5375,5475,5275,5400,40926200,"2022-03-04","INCO"
5500,6125,5500,6100,80288100,"2022-03-07","INCO"
6650,7050,6300,6400,186528000,"2022-03-08","INCO"
6300,6350,5975,6050,83621600,"2022-03-09","INCO"
5950,6325,5825,6225,46780400,"2022-03-10","INCO"
6225,6350,6100,6125,19293200,"2022-03-11","INCO"
6125,6150,5700,5700,37807200,"2022-03-14","INCO"
5500,5850,5500,5600,32818500,"2022-03-15","INCO"
5750,5750,5450,5600,21170000,"2022-03-16","INCO"
5600,5700,5525,5575,14352700,"2022-03-17","INCO"
5600,5850,5600,5800,26057800,"2022-03-18","INCO"
5850,5875,5700,5750,15095100,"2022-03-21","INCO"
5750,6225,5750,6150,36705400,"2022-03-22","INCO"
6200,6425,6175,6400,51683600,"2022-03-23","INCO"
6725,6775,6525,6775,50252100,"2022-03-24","INCO"
6775,6950,6650,6850,33906200,"2022-03-25","INCO"
6750,6850,6600,6750,18569600,"2022-03-28","INCO"
6625,6775,6600,6725,20636300,"2022-03-29","INCO"
6700,6850,6600,6725,26802600,"2022-03-30","INCO"
6775,6775,6625,6700,10709500,"2022-03-31","INCO"
6700,7100,6650,6900,56152900,"2022-04-01","INCO"
6975,7050,6875,6975,18906000,"2022-04-04","INCO"
7050,7050,6925,6950,12042500,"2022-04-05","INCO"
6925,7075,6800,6825,20527800,"2022-04-06","INCO"
6825,7275,6725,7175,40635200,"2022-04-07","INCO"
7250,7575,7175,7575,34085200,"2022-04-08","INCO"
7575,7675,7175,7300,34202800,"2022-04-11","INCO"
7250,7550,7150,7550,20431800,"2022-04-12","INCO"
7550,7575,7350,7425,17728100,"2022-04-13","INCO"
7450,8050,7400,7975,48615100,"2022-04-14","INCO"
7975,8375,7925,8300,30048600,"2022-04-18","INCO"
8350,8700,8250,8675,37228300,"2022-04-19","INCO"
8700,8800,8400,8475,32969700,"2022-04-20","INCO"
8400,8450,8000,8000,35164400,"2022-04-21","INCO"
7950,8125,7750,7950,49921200,"2022-04-22","INCO"
7850,7900,7550,7725,59781600,"2022-04-25","INCO"
7600,7600,7200,7200,58395700,"2022-04-26","INCO"
6900,7400,6800,7175,72764700,"2022-04-27","INCO"
7225,7500,7225,7300,34581500,"2022-04-28","INCO"
7200,7425,6925,7175,42678700,"2022-05-09","INCO"
6800,6975,6675,6800,56593900,"2022-05-10","INCO"
6825,7125,6750,6775,37149500,"2022-05-11","INCO"
6775,7050,6650,6650,42693200,"2022-05-12","INCO"
6850,7125,6725,6900,51676200,"2022-05-13","INCO"
7000,7300,6975,7275,34443100,"2022-05-17","INCO"
7375,7400,7000,7100,34069900,"2022-05-18","INCO"
6950,7775,6850,7625,54694200,"2022-05-19","INCO"
7850,8175,7800,7975,76251600,"2022-05-20","INCO"
8075,8275,7650,7725,31082200,"2022-05-23","INCO"
7850,7975,7800,7850,22772300,"2022-05-24","INCO"
7800,7900,7550,7600,35376800,"2022-05-25","INCO"
7750,7875,7650,7800,36405400,"2022-05-27","INCO"
7950,8100,7750,8025,41615300,"2022-05-30","INCO"
8050,8225,7725,8225,256138500,"2022-05-31","INCO"
8175,8225,7900,7925,32948300,"2022-06-02","INCO"
7950,8000,7650,7675,25172100,"2022-06-03","INCO"
7675,7725,7400,7625,34928200,"2022-06-06","INCO"
7650,7750,7550,7650,23078700,"2022-06-07","INCO"
7700,7700,7500,7700,12660900,"2022-06-08","INCO"
7700,7700,7450,7650,18689000,"2022-06-09","INCO"
7500,7525,7250,7400,21944100,"2022-06-10","INCO"
7200,7250,7000,7200,21354500,"2022-06-13","INCO"
7050,7200,7025,7200,27888600,"2022-06-14","INCO"
7175,7175,6725,6925,30579800,"2022-06-15","INCO"
7100,7175,6925,7100,15181300,"2022-06-16","INCO"
6900,6975,6775,6900,14589200,"2022-06-17","INCO"
6900,7000,6650,6650,20034400,"2022-06-20","INCO"
6700,7175,6675,7050,25072000,"2022-06-21","INCO"
7025,7075,6750,6750,19487300,"2022-06-22","INCO"
6725,6725,6300,6400,84939600,"2022-06-23","INCO"
6375,6375,6100,6300,44395700,"2022-06-24","INCO"
6175,6175,5875,5900,88718100,"2022-06-27","INCO"
5875,5925,5600,5825,36954300,"2022-06-28","INCO"
5775,5925,5700,5775,52039800,"2022-06-29","INCO"
5825,5850,5575,5650,22993800,"2022-06-30","INCO"
5525,5600,5275,5350,30242300,"2022-07-01","INCO"
5350,5475,5150,5450,29050200,"2022-07-04","INCO"
5550,5650,5450,5450,25983200,"2022-07-05","INCO"
5425,5425,5225,5225,20712700,"2022-07-06","INCO"
5175,5250,5050,5050,20694600,"2022-07-07","INCO"
5150,5350,5100,5300,20129500,"2022-07-08","INCO"
5300,5325,5100,5150,6913500,"2022-07-11","INCO"
5175,5225,5100,5150,12139200,"2022-07-12","INCO"
5150,5150,5000,5025,12327300,"2022-07-13","INCO"
5000,5100,4960,5075,7098800,"2022-07-14","INCO"
4890,4970,4740,4770,28229900,"2022-07-15","INCO"
4830,4970,4810,4880,18284300,"2022-07-18","INCO"
4920,5150,4900,5150,21992200,"2022-07-19","INCO"
5250,5300,5075,5150,21028600,"2022-07-20","INCO"
5200,5275,5125,5200,12762300,"2022-07-21","INCO"
5275,5775,5250,5700,57420000,"2022-07-22","INCO"
5800,5875,5525,5575,18373400,"2022-07-25","INCO"
5600,5750,5550,5700,13418200,"2022-07-26","INCO"
5650,5725,5575,5650,8062800,"2022-07-27","INCO"
5725,6250,5725,6175,44993100,"2022-07-28","INCO"
6250,6300,6025,6100,23951400,"2022-07-29","INCO"
6350,6475,6200,6350,34029700,"2022-08-01","INCO"
6325,6325,6050,6050,28713800,"2022-08-02","INCO"
5900,6150,5850,6100,15954500,"2022-08-03","INCO"
6200,6225,6025,6100,17280500,"2022-08-04","INCO"
6125,6200,6025,6100,17870000,"2022-08-05","INCO"
6100,6325,6050,6325,15268000,"2022-08-08","INCO"
6450,6800,6350,6750,37749600,"2022-08-09","INCO"
6800,6800,6525,6575,20632100,"2022-08-10","INCO"
6725,6950,6675,6925,30749500,"2022-08-11","INCO"
6975,7125,6875,7000,19854300,"2022-08-12","INCO"
6975,6975,6650,6650,15385500,"2022-08-15","INCO"
6650,6650,6425,6525,39206800,"2022-08-16","INCO"
6475,6500,6300,6375,22986100,"2022-08-18","INCO"
6400,6525,6300,6500,23010800,"2022-08-19","INCO"
6525,6550,6175,6200,18713700,"2022-08-22","INCO"
6225,6325,6200,6250,14627700,"2022-08-23","INCO"
6250,6325,6150,6150,14416000,"2022-08-24","INCO"
6175,6250,6100,6150,11915000,"2022-08-25","INCO"
6200,6250,6100,6125,8153800,"2022-08-26","INCO"
6000,6200,5900,6025,14198300,"2022-08-29","INCO"
6100,6275,6075,6125,12522800,"2022-08-30","INCO"
6125,6200,5950,6100,25712700,"2022-08-31","INCO"
6125,6150,5950,5975,11850100,"2022-09-01","INCO"
5900,5975,5750,5775,28064300,"2022-09-02","INCO"
5800,6050,5800,5950,18540500,"2022-09-05","INCO"
6075,6225,6050,6175,22862600,"2022-09-06","INCO"
6175,6325,6100,6125,24013800,"2022-09-07","INCO"
6175,6275,6175,6200,12271900,"2022-09-08","INCO"
6225,6250,6000,6175,20401800,"2022-09-09","INCO"
6300,6450,6250,6450,33401500,"2022-09-12","INCO"
6600,6775,6600,6725,38925500,"2022-09-13","INCO"
6625,6750,6525,6750,18870800,"2022-09-14","INCO"
6800,6900,6625,6650,24045500,"2022-09-15","INCO"
6550,6550,6400,6525,21405100,"2022-09-16","INCO"
6625,6675,6450,6525,12190300,"2022-09-19","INCO"
6625,6650,6475,6475,12804200,"2022-09-20","INCO"
6475,6625,6425,6625,14094600,"2022-09-21","INCO"
6500,6675,6500,6650,10366800,"2022-09-22","INCO"
6625,6700,6575,6625,8758600,"2022-09-23","INCO"
6500,6500,6400,6500,9581800,"2022-09-26","INCO"
6400,6575,6300,6575,12361600,"2022-09-27","INCO"
6550,6550,6225,6250,12308500,"2022-09-28","INCO"
6375,6375,6225,6250,7504200,"2022-09-29","INCO"
6250,6425,6225,6400,13794500,"2022-09-30","INCO"
6300,6400,6175,6175,12138500,"2022-10-03","INCO"
6300,6575,6250,6550,17089200,"2022-10-04","INCO"
6625,6775,6625,6725,15289600,"2022-10-05","INCO"
6725,6750,6600,6725,9630000,"2022-10-06","INCO"
6800,6800,6725,6800,13516300,"2022-10-07","INCO"
6700,6750,6525,6675,12255700,"2022-10-10","INCO"
6750,6750,6550,6550,8469100,"2022-10-11","INCO"
6575,6700,6475,6575,11308900,"2022-10-12","INCO"
6675,6675,6525,6525,5854000,"2022-10-13","INCO"
6625,6700,6550,6700,8086700,"2022-10-14","INCO"
6700,6700,6500,6575,5846200,"2022-10-17","INCO"
6650,6650,6550,6650,3856000,"2022-10-18","INCO"
6700,6925,6625,6900,18198800,"2022-10-19","INCO"
6875,6900,6725,6875,10286400,"2022-10-20","INCO"
6875,6900,6575,6575,15878500,"2022-10-21","INCO"
6600,6650,6550,6600,8531500,"2022-10-24","INCO"
6650,6700,6575,6675,6999800,"2022-10-25","INCO"
6700,6775,6650,6700,9178000,"2022-10-26","INCO"
6750,6825,6675,6750,9381300,"2022-10-27","INCO"
6725,6725,6300,6500,35676300,"2022-10-28","INCO"
6500,6525,6425,6500,11128100,"2022-10-31","INCO"
6525,6550,6425,6525,10834500,"2022-11-01","INCO"
6725,6750,6550,6625,15760000,"2022-11-02","INCO"
6625,6700,6600,6625,4340900,"2022-11-03","INCO"
6525,6750,6500,6750,9856200,"2022-11-04","INCO"
6900,7150,6825,7150,37131700,"2022-11-07","INCO"
7150,7250,7000,7025,11404000,"2022-11-08","INCO"
7125,7425,7100,7175,24677300,"2022-11-09","INCO"
7225,7300,7000,7100,12011600,"2022-11-10","INCO"
7375,7500,7275,7425,42507800,"2022-11-11","INCO"
7550,7550,7250,7300,24844500,"2022-11-14","INCO"
7450,7575,7250,7300,30632100,"2022-11-15","INCO"
7400,7400,7150,7275,10280500,"2022-11-16","INCO"
7100,7175,6900,7100,9237600,"2022-11-17","INCO"
7050,7125,6900,6900,21045000,"2022-11-18","INCO"
6950,7125,6950,7025,4236500,"2022-11-21","INCO"
7025,7075,6925,7000,6550100,"2022-11-22","INCO"
7175,7250,7150,7200,7987900,"2022-11-23","INCO"
7200,7250,7100,7175,4114900,"2022-11-24","INCO"
7175,7200,7025,7125,5788300,"2022-11-25","INCO"
7100,7200,7025,7175,5204600,"2022-11-28","INCO"
7225,7350,7200,7300,16219300,"2022-11-29","INCO"
7400,7425,7275,7375,35907400,"2022-11-30","INCO"
7450,7550,7300,7300,23571500,"2022-12-01","INCO"
7400,7525,7375,7400,24735700,"2022-12-02","INCO"
7525,7650,7400,7425,20512000,"2022-12-05","INCO"
7350,7400,7225,7300,9000600,"2022-12-06","INCO"
7300,7350,7050,7075,13161800,"2022-12-07","INCO"
7200,7525,7125,7375,23783300,"2022-12-08","INCO"
7250,7350,7150,7250,8136400,"2022-12-09","INCO"
7150,7350,7125,7350,5822900,"2022-12-12","INCO"
7400,7400,7150,7225,10833000,"2022-12-13","INCO"
7250,7350,7225,7325,4247600,"2022-12-14","INCO"
7325,7350,7200,7275,6029300,"2022-12-15","INCO"
7200,7400,7175,7375,7874600,"2022-12-16","INCO"
7375,7375,7275,7325,3040400,"2022-12-19","INCO"
7250,7300,7125,7200,8058600,"2022-12-20","INCO"
7250,7325,7200,7225,4451200,"2022-12-21","INCO"
7350,7350,7225,7225,3545100,"2022-12-22","INCO"
7175,7200,7025,7050,10326700,"2022-12-23","INCO"
7050,7150,7025,7100,2406600,"2022-12-26","INCO"
7150,7225,7100,7125,3062800,"2022-12-27","INCO"
7150,7175,7050,7125,3149900,"2022-12-28","INCO"
7125,7175,7075,7175,3640300,"2022-12-29","INCO"
7200,7200,7100,7100,2344700,"2022-12-30","INCO"
7125,7175,7050,7050,1289400,"2023-01-02","INCO"
7050,7150,6925,7100,4378800,"2023-01-03","INCO"
7200,7425,7200,7300,11306200,"2023-01-04","INCO"
7250,7350,6975,7100,14374200,"2023-01-05","INCO"
7100,7350,7000,7350,7538000,"2023-01-06","INCO"
7400,7500,7275,7425,9662500,"2023-01-09","INCO"
7425,7450,7150,7250,7604100,"2023-01-10","INCO"
7250,7350,7200,7325,4909500,"2023-01-11","INCO"
7350,7475,7300,7325,6412400,"2023-01-12","INCO"
7400,7500,7350,7425,3998600,"2023-01-13","INCO"
7475,7500,7350,7450,4375600,"2023-01-16","INCO"
7475,7750,7450,7600,20645200,"2023-01-17","INCO"
7600,7675,7400,7500,9265600,"2023-01-18","INCO"
7550,7625,7400,7500,9687900,"2023-01-19","INCO"
7550,7600,7425,7550,12228600,"2023-01-20","INCO"
7550,7575,7400,7400,4869800,"2023-01-24","INCO"
7450,7475,7250,7300,7824800,"2023-01-25","INCO"
7300,7400,7200,7275,7194800,"2023-01-26","INCO"
7325,7475,7225,7425,9713200,"2023-01-27","INCO"
7425,7425,7250,7325,6081500,"2023-01-30","INCO"
7350,7450,7250,7425,9856100,"2023-01-31","INCO"
7475,7650,7450,7575,14121000,"2023-02-01","INCO"
7525,7525,7400,7425,5320000,"2023-02-02","INCO"
7500,7550,7300,7375,4760800,"2023-02-03","INCO"
7375,7375,7200,7250,7277200,"2023-02-06","INCO"
7200,7325,7150,7325,6454900,"2023-02-07","INCO"
7350,7350,7275,7275,3598400,"2023-02-08","INCO"
7300,7300,7150,7150,11365600,"2023-02-09","INCO"
7250,7275,7050,7200,11411900,"2023-02-10","INCO"
7175,7175,7050,7125,7882800,"2023-02-13","INCO"
7100,7175,7050,7125,4193400,"2023-02-14","INCO"
7125,7150,6900,6950,12971300,"2023-02-15","INCO"
6975,7000,6700,6825,25747200,"2023-02-16","INCO"
6825,6875,6750,6775,13090600,"2023-02-17","INCO"
6750,6775,6550,6675,16288000,"2023-02-20","INCO"
6750,6850,6725,6775,6977100,"2023-02-21","INCO"
6775,6800,6675,6800,6618500,"2023-02-22","INCO"
6800,6800,6600,6600,15350500,"2023-02-23","INCO"
6525,6650,6500,6625,15079900,"2023-02-24","INCO"
6575,6675,6525,6650,11511600,"2023-02-27","INCO"
6725,6875,6625,6825,14276500,"2023-02-28","INCO"
6825,6925,6775,6925,11854600,"2023-03-01","INCO"
6925,6925,6825,6825,8187100,"2023-03-02","INCO"
6825,6850,6775,6825,4793000,"2023-03-03","INCO"
6850,6875,6750,6775,4733900,"2023-03-06","INCO"
6750,6750,6525,6550,11638500,"2023-03-07","INCO"
6500,6500,6250,6425,19915400,"2023-03-08","INCO"
6425,6475,6325,6350,8265200,"2023-03-09","INCO"
6300,6425,6250,6400,13963600,"2023-03-10","INCO"
6400,6400,6175,6175,9579000,"2023-03-13","INCO"
6200,6325,6000,6075,16801300,"2023-03-14","INCO"
6075,6175,6050,6150,10664900,"2023-03-15","INCO"
6100,6175,5925,6150,23220200,"2023-03-16","INCO"
6250,6375,6175,6350,15298900,"2023-03-17","INCO"
6350,6400,6200,6375,7076300,"2023-03-20","INCO"
6375,6375,6225,6350,6171100,"2023-03-21","INCO"
6325,6450,6300,6425,6662700,"2023-03-24","INCO"
6500,6550,6425,6425,4131600,"2023-03-27","INCO"
6475,6525,6400,6525,5399100,"2023-03-28","INCO"
6575,6600,6500,6600,7367800,"2023-03-29","INCO"
6575,6625,6525,6625,4607100,"2023-03-30","INCO"
6625,6750,6575,6650,9494300,"2023-03-31","INCO"
6725,6800,6675,6775,4375300,"2023-04-03","INCO"
6725,6750,6625,6750,4208100,"2023-04-04","INCO"
6725,6800,6500,6650,9108800,"2023-04-05","INCO"
6650,6650,6400,6400,12862300,"2023-04-06","INCO"
6450,6475,6325,6400,4478400,"2023-04-10","INCO"
6400,6575,6400,6525,8548300,"2023-04-11","INCO"
6550,6575,6400,6450,9268300,"2023-04-12","INCO"
6450,6475,6375,6375,2515400,"2023-04-13","INCO"
6400,6575,6375,6575,5632700,"2023-04-14","INCO"
6625,6650,6400,6450,4919600,"2023-04-17","INCO"
6450,6625,6400,6600,4725700,"2023-04-18","INCO"
6550,6600,6400,6600,9647500,"2023-04-26","INCO"
6725,6825,6500,6600,14888200,"2023-04-27","INCO"
6650,6975,6650,6975,21019400,"2023-04-28","INCO"
7000,7025,6875,6975,8623100,"2023-05-02","INCO"
7000,7000,6825,6900,3543600,"2023-05-03","INCO"
6850,7050,6850,7025,7382100,"2023-05-04","INCO"
7025,7050,6850,7000,9857700,"2023-05-05","INCO"
7050,7050,6875,6975,5244000,"2023-05-08","INCO"
6900,7100,6900,7075,4566700,"2023-05-09","INCO"
7025,7075,6950,6975,3619500,"2023-05-10","INCO"
6950,6950,6750,6900,8569400,"2023-05-11","INCO"
6875,6875,6700,6700,7124000,"2023-05-12","INCO"
6700,6775,6600,6700,5925600,"2023-05-15","INCO"
6600,6650,6400,6475,11824100,"2023-05-16","INCO"
6450,6500,6325,6500,9083600,"2023-05-17","INCO"
6500,6500,6350,6400,17193800,"2023-05-19","INCO"
6500,6500,6325,6325,3751300,"2023-05-22","INCO"
6325,6525,6325,6450,6239600,"2023-05-23","INCO"
6450,6625,6400,6625,5142600,"2023-05-24","INCO"
6625,6650,6500,6550,7032500,"2023-05-25","INCO"
6550,6625,6500,6575,5414800,"2023-05-26","INCO"
6600,6600,6350,6450,6184500,"2023-05-29","INCO"
6450,6600,6400,6525,3836100,"2023-05-30","INCO"
6525,6575,6300,6300,19418700,"2023-05-31","INCO"
6300,6650,6275,6600,7319000,"2023-06-05","INCO"
6600,6700,6500,6600,5413500,"2023-06-06","INCO"
6650,6725,6550,6600,7546500,"2023-06-07","INCO"
6675,6675,6450,6475,3847300,"2023-06-08","INCO"
6525,6525,6350,6350,5051600,"2023-06-09","INCO"
6350,6400,6300,6400,4187100,"2023-06-12","INCO"
6375,6475,6300,6450,7079500,"2023-06-13","INCO"
6575,6625,6500,6525,10577000,"2023-06-14","INCO"
6575,6650,6525,6600,8584600,"2023-06-15","INCO"
6650,6650,6525,6600,7611900,"2023-06-16","INCO"
6500,6575,6475,6500,2171100,"2023-06-19","INCO"
6500,6500,6400,6475,2067800,"2023-06-20","INCO"
6475,6500,6400,6425,2329400,"2023-06-21","INCO"
6425,6475,6350,6350,3090400,"2023-06-22","INCO"
6350,6400,6300,6300,4722500,"2023-06-23","INCO"
6300,6350,6275,6300,3512000,"2023-06-26","INCO"
6300,6375,6200,6300,4771400,"2023-06-27","INCO"
6300,6375,6250,6275,3519800,"2023-07-03","INCO"
6275,6325,6225,6250,3144800,"2023-07-04","INCO"
6250,6425,6225,6325,8631500,"2023-07-05","INCO"
6400,6425,6325,6350,4951000,"2023-07-06","INCO"
6325,6350,6300,6325,5128500,"2023-07-07","INCO"
6275,6375,6275,6300,2101700,"2023-07-10","INCO"
6350,6475,6300,6450,8507300,"2023-07-11","INCO"
6450,6475,6375,6400,3163100,"2023-07-12","INCO"
6475,6525,6400,6475,5330400,"2023-07-13","INCO"
6475,6475,6375,6375,4925900,"2023-07-14","INCO"
6400,6450,6375,6400,3902800,"2023-07-17","INCO"
6400,6425,6375,6425,3261400,"2023-07-18","INCO"
6500,6600,6475,6550,5979700,"2023-07-20","INCO"
6550,6625,6475,6600,5437300,"2023-07-21","INCO"
6600,6650,6550,6575,3153500,"2023-07-24","INCO"
6650,6800,6625,6650,9945700,"2023-07-25","INCO"
6800,6850,6650,6700,10759200,"2023-07-26","INCO"
6700,6725,6600,6650,2578900,"2023-07-27","INCO"
6650,6825,6600,6825,4984000,"2023-07-28","INCO"
6825,6900,6775,6875,5188900,"2023-07-31","INCO"
6875,7000,6875,6900,7801600,"2023-08-01","INCO"
6900,6900,6775,6875,4492200,"2023-08-02","INCO"
6875,6875,6750,6775,3010400,"2023-08-03","INCO"
6775,6850,6775,6775,1800200,"2023-08-04","INCO"
6775,6775,6650,6675,3178100,"2023-08-07","INCO"
6675,6700,6525,6525,5281200,"2023-08-08","INCO"
6525,6575,6425,6450,6879400,"2023-08-09","INCO"
6450,6475,6375,6375,6741100,"2023-08-10","INCO"
6375,6375,6325,6325,6279000,"2023-08-11","INCO"
6325,6450,6250,6400,31931300,"2023-08-14","INCO"
6425,6425,6350,6375,11515300,"2023-08-15","INCO"
6350,6375,6100,6150,21981400,"2023-08-16","INCO"
6200,6200,6050,6075,7447400,"2023-08-18","INCO"
6075,6125,6025,6025,7629800,"2023-08-21","INCO"
6050,6100,5950,6050,13718900,"2023-08-22","INCO"
6100,6100,5975,5975,18186000,"2023-08-23","INCO"
6025,6025,5975,5975,8398700,"2023-08-24","INCO"
5975,6000,5925,5950,12480400,"2023-08-25","INCO"
6000,6050,5950,5975,11478300,"2023-08-28","INCO"
6025,6025,5975,6000,5883000,"2023-08-29","INCO"
6000,6025,5950,5950,6884400,"2023-08-30","INCO"
5950,6000,5800,5900,24951900,"2023-08-31","INCO"
5900,5950,5825,5925,5956600,"2023-09-01","INCO"
6000,6075,5975,5975,8990200,"2023-09-04","INCO"
6000,6025,5975,6000,11724300,"2023-09-05","INCO"
6000,6050,5975,6000,11042000,"2023-09-06","INCO"
6000,6000,5925,6000,8285900,"2023-09-07","INCO"
6000,6000,5875,5875,6251700,"2023-09-08","INCO"
5875,5925,5800,5875,10264100,"2023-09-11","INCO"
5925,5975,5850,5875,5506700,"2023-09-12","INCO"
5875,5925,5675,5800,15408500,"2023-09-13","INCO"
5825,5925,5800,5850,7231100,"2023-09-14","INCO"
5900,5950,5850,5900,24672100,"2023-09-15","INCO"
5900,5925,5850,5900,4718300,"2023-09-18","INCO"
5925,5925,5725,5750,6375400,"2023-09-19","INCO"
5750,5850,5725,5725,8533700,"2023-09-20","INCO"
5750,5775,5650,5675,7854300,"2023-09-21","INCO"
5675,5750,5650,5700,5025000,"2023-09-22","INCO"
5700,5750,5650,5675,5953100,"2023-09-25","INCO"
5675,5725,5525,5575,9257500,"2023-09-26","INCO"
5575,5700,5550,5625,7322400,"2023-09-27","INCO"
5725,5725,5600,5650,6940200,"2023-09-29","INCO"
5725,5725,5550,5575,6142200,"2023-10-02","INCO"
5575,5600,5450,5575,11909900,"2023-10-03","INCO"
5575,5600,5375,5425,9642100,"2023-10-04","INCO"
5400,5475,5350,5350,5080700,"2023-10-05","INCO"
5375,5550,5375,5525,3420900,"2023-10-06","INCO"
5575,5725,5550,5675,6867400,"2023-10-09","INCO"
5725,5725,5600,5625,3849800,"2023-10-10","INCO"
5650,5700,5550,5550,6477900,"2023-10-11","INCO"
5600,5625,5475,5475,4193100,"2023-10-12","INCO"
5500,5575,5425,5425,4049700,"2023-10-13","INCO"
5450,5575,5425,5525,3352200,"2023-10-16","INCO"
5550,5650,5550,5650,3178600,"2023-10-17","INCO"
5600,5750,5600,5750,5712000,"2023-10-18","INCO"
5750,5775,5600,5775,10738500,"2023-10-19","INCO"
5800,5825,5700,5750,2765300,"2023-10-20","INCO"
5750,5775,5550,5575,3480200,"2023-10-23","INCO"
5575,5675,5575,5675,2153400,"2023-10-24","INCO"
5725,5750,5525,5525,4969100,"2023-10-25","INCO"
5525,5525,5400,5400,4198100,"2023-10-26","INCO"
5475,5475,5100,5125,14339300,"2023-10-27","INCO"
5175,5250,5100,5225,10792200,"2023-10-30","INCO"
5250,5275,4920,4950,15638400,"2023-10-31","INCO"
4900,4950,4810,4840,10892000,"2023-11-01","INCO"
4860,4900,4810,4850,12325700,"2023-11-02","INCO"
4850,4980,4850,4930,5925600,"2023-11-03","INCO"
4960,5000,4910,4920,5263200,"2023-11-06","INCO"
4920,4950,4860,4940,5825800,"2023-11-07","INCO"
4910,4920,4810,4820,4493900,"2023-11-08","INCO"
4820,4850,4700,4700,9032000,"2023-11-09","INCO"
4700,4740,4640,4640,8700200,"2023-11-10","INCO"
4640,4720,4480,4640,21747700,"2023-11-13","INCO"
4660,4830,4610,4780,14221900,"2023-11-14","INCO"
4700,4730,4550,4550,25844000,"2023-11-15","INCO"
4560,4700,4560,4700,8184300,"2023-11-16","INCO"
4700,4710,4590,4590,10242400,"2023-11-17","INCO"
4610,4680,4580,4650,16802900,"2023-11-20","INCO"
4650,4680,4620,4650,3336300,"2023-11-21","INCO"
4660,4660,4530,4550,5177300,"2023-11-22","INCO"
4550,4610,4510,4590,10968600,"2023-11-23","INCO"
4600,4630,4580,4590,4044200,"2023-11-24","INCO"
4590,4630,4520,4520,7707400,"2023-11-27","INCO"
4520,4540,4360,4380,21607400,"2023-11-28","INCO"
4450,4750,4430,4690,31513600,"2023-11-29","INCO"
4720,4740,4500,4500,252731900,"2023-11-30","INCO"
4530,4540,4370,4400,61869800,"2023-12-01","INCO"
4410,4510,4350,4410,41644300,"2023-12-04","INCO"
4410,4420,4320,4320,32630600,"2023-12-05","INCO"
4320,4490,4300,4450,39330800,"2023-12-06","INCO"
4460,4460,4270,4310,33415500,"2023-12-07","INCO"
4310,4430,4310,4360,21184500,"2023-12-08","INCO"
4360,4370,4190,4190,23613000,"2023-12-11","INCO"
4200,4250,4180,4220,9989200,"2023-12-12","INCO"
4220,4230,4010,4020,25006200,"2023-12-13","INCO"
4030,4220,4030,4170,24832800,"2023-12-14","INCO"
4200,4240,4150,4220,15771500,"2023-12-15","INCO"
4220,4220,4170,4210,5450700,"2023-12-18","INCO"
4150,4230,4120,4170,13792800,"2023-12-19","INCO"
4210,4330,4190,4240,20421100,"2023-12-20","INCO"
4240,4290,4220,4250,7148300,"2023-12-21","INCO"
4270,4330,4260,4270,6202800,"2023-12-22","INCO"
4250,4390,4250,4340,10712200,"2023-12-27","INCO"
4370,4420,4350,4370,9885900,"2023-12-28","INCO"
4360,4370,4310,4310,4211000,"2023-12-29","INCO"
4320,4450,4310,4420,9046500,"2024-01-02","INCO"
4410,4460,4370,4420,6676200,"2024-01-03","INCO"
4420,4450,4340,4390,7742300,"2024-01-04","INCO"
4390,4400,4290,4310,8403900,"2024-01-05","INCO"
4320,4350,4280,4280,5070300,"2024-01-08","INCO"
4290,4290,4140,4150,18665100,"2024-01-09","INCO"
4150,4230,4150,4160,6540600,"2024-01-10","INCO"
4160,4180,4100,4100,12329800,"2024-01-11","INCO"
4120,4190,4110,4180,5067000,"2024-01-12","INCO"
4180,4210,4140,4150,7718100,"2024-01-15","INCO"
4150,4180,4140,4150,7404100,"2024-01-16","INCO"
4150,4180,4090,4100,9666500,"2024-01-17","INCO"
4110,4150,4110,4130,5131000,"2024-01-18","INCO"
4150,4190,4080,4080,11790700,"2024-01-19","INCO"
4090,4100,4030,4040,9137800,"2024-01-22","INCO"
4040,4090,3910,3940,21167600,"2024-01-23","INCO"
3990,4070,3920,4050,13292300,"2024-01-24","INCO"
4080,4170,4030,4110,14699300,"2024-01-25","INCO"
4110,4120,3980,3980,6330900,"2024-01-26","INCO"
3980,4000,3830,3860,13943200,"2024-01-29","INCO"
3880,3940,3810,3890,7115400,"2024-01-30","INCO"
3900,4000,3870,3870,5769900,"2024-01-31","INCO"
3870,3960,3870,3930,7200800,"2024-02-01","INCO"
3920,3940,3840,3890,9044600,"2024-02-02","INCO"
3890,3920,3830,3830,5666800,"2024-02-05","INCO"
3820,3840,3670,3670,44062900,"2024-02-06","INCO"
3690,3730,3620,3660,21700300,"2024-02-07","INCO"
3740,4160,3730,4060,59857400,"2024-02-12","INCO"
4110,4180,4040,4050,32913100,"2024-02-13","INCO"
4120,4230,3990,4000,32104800,"2024-02-15","INCO"
3950,4000,3650,3690,52632700,"2024-02-16","INCO"
3640,3890,3610,3850,38627600,"2024-02-19","INCO"
3860,3920,3760,3780,20154600,"2024-02-20","INCO"
3780,3780,3680,3700,17206100,"2024-02-21","INCO"
3750,3920,3750,3890,25722300,"2024-02-22","INCO"
3970,4030,3940,3950,22813800,"2024-02-23","INCO"
3990,3990,3820,3830,13922500,"2024-02-26","INCO"
3780,4020,3730,3980,27757700,"2024-02-27","INCO"
4010,4120,3930,4060,25654600,"2024-02-28","INCO"
4110,4110,4010,4050,15493900,"2024-02-29","INCO"
4080,4160,4040,4100,19817000,"2024-03-01","INCO"
4100,4140,4070,4090,7401500,"2024-03-04","INCO"
4120,4220,4100,4170,17186300,"2024-03-05","INCO"
4160,4160,4050,4060,15288100,"2024-03-06","INCO"
4060,4110,4050,4070,5977700,"2024-03-07","INCO"
4110,4130,3940,3990,21798300,"2024-03-08","INCO"
4040,4320,4040,4300,37958600,"2024-03-13","INCO"
4300,4350,4210,4250,17277400,"2024-03-14","INCO"
4250,4310,4190,4210,16546300,"2024-03-15","INCO"
4210,4290,4130,4220,10765000,"2024-03-18","INCO"
4220,4250,4140,4180,12063300,"2024-03-19","INCO"
4180,4200,4090,4110,11223700,"2024-03-20","INCO"
4130,4300,4130,4260,18515700,"2024-03-21","INCO"
4270,4270,4120,4150,13447200,"2024-03-22","INCO"
4180,4180,4030,4100,13201900,"2024-03-25","INCO"
4110,4110,4050,4060,9228000,"2024-03-26","INCO"
4050,4090,4020,4070,8110900,"2024-03-27","INCO"
4070,4080,4030,4070,5986400,"2024-03-28","INCO"
4080,4110,3980,4070,10142100,"2024-04-01","INCO"
4060,4140,4000,4130,11265000,"2024-04-02","INCO"
4130,4160,4060,4070,7431100,"2024-04-03","INCO"
4100,4180,4070,4110,9282700,"2024-04-04","INCO"
4120,4140,4080,4100,7486400,"2024-04-05","INCO"
4130,4450,4120,4400,48418100,"2024-04-16","INCO"
4420,4450,4250,4270,29768300,"2024-04-17","INCO"
4300,4390,4230,4310,20382500,"2024-04-18","INCO"
4340,4410,4180,4400,34149500,"2024-04-19","INCO"
4450,4530,4400,4410,34893100,"2024-04-22","INCO"
4440,4450,4340,4350,21161800,"2024-04-23","INCO"
4350,4350,4210,4210,16263000,"2024-04-24","INCO"
4210,4240,4050,4100,19166500,"2024-04-25","INCO"
4120,4130,4010,4090,11182000,"2024-04-26","INCO"
4090,4190,4080,4180,6838500,"2024-04-29","INCO"
4200,4270,4160,4250,10688100,"2024-04-30","INCO"
4250,4250,4080,4120,8048200,"2024-05-02","INCO"
4120,4150,4040,4070,5461400,"2024-05-03","INCO"
4120,4320,4120,4290,11612700,"2024-05-06","INCO"
4300,4690,4300,4650,43610400,"2024-05-07","INCO"
4660,4670,4520,4580,15405500,"2024-05-08","INCO"
4580,4580,4430,4510,9126100,"2024-05-13","INCO"
4510,4550,4430,4490,10800000,"2024-05-14","INCO"
4490,4540,4420,4490,12846400,"2024-05-15","INCO"
4560,4610,4470,4480,14236600,"2024-05-16","INCO"
4570,4950,4540,4790,59912300,"2024-05-17","INCO"
4890,5200,4890,5150,97901000,"2024-05-20","INCO"
5150,5150,5000,5050,32081400,"2024-05-21","INCO"
5050,5050,4850,4900,19562900,"2024-05-22","INCO"
4870,4900,4720,4810,29203400,"2024-05-27","INCO"
4810,5150,4810,5100,26285300,"2024-05-28","INCO"
5100,5300,5050,5200,22843000,"2024-05-29","INCO"
5150,5150,4970,4980,12427600,"2024-05-30","INCO"
4980,5100,4910,4970,12813700,"2024-05-31","INCO"
4970,4990,4870,4880,15698900,"2024-06-03","INCO"
4880,4940,4680,4690,26717100,"2024-06-04","INCO"
4660,4670,4420,4430,26996200,"2024-06-05","INCO"
4490,4550,4450,4470,16576400,"2024-06-06","INCO"
4520,4600,4440,4450,15452300,"2024-06-07","INCO"
4436.38427734375,4446.2431640625,4249.0703125,4258.92919921875,15323931,"2024-06-10","INCO"
4258.92919921875,4288.5048828125,4189.91845703125,4239.2119140625,20872165,"2024-06-11","INCO"
4239.2119140625,4268.78759765625,4071.61499023438,4101.19091796875,20600931,"2024-06-12","INCO"
4130.7666015625,4209.6357421875,4051.89770507812,4051.89770507812,10615773,"2024-06-13","INCO"
4051.89770507812,4130.7666015625,3973.02856445312,3992.74584960938,15777848,"2024-06-14","INCO"
4010,4160,3970,4120,16072800,"2024-06-19","INCO"
4140,4160,4040,4080,9855800,"2024-06-20","INCO"
4100,4280,4090,4220,16836300,"2024-06-21","INCO"
4220,4240,4060,4080,13355600,"2024-06-24","INCO"
4090,4100,4010,4010,13694000,"2024-06-25","INCO"
4010,4050,3990,4030,9943100,"2024-06-26","INCO"
4010,4020,3980,4000,10839500,"2024-06-27","INCO"
4030,4280,4030,4220,27987700,"2024-06-28","INCO"
4150,4260,4110,4200,13192900,"2024-07-01","INCO"
4220,4240,4080,4100,17234500,"2024-07-02","INCO"
4060,4090,3990,4030,22185500,"2024-07-03","INCO"
4070,4140,4030,4040,18750600,"2024-07-04","INCO"
4040,4080,4030,4040,8782200,"2024-07-05","INCO"
4060,4110,4010,4070,16393100,"2024-07-08","INCO"
4060,4070,4000,4000,21215900,"2024-07-09","INCO"
4000,4030,3980,3980,14934300,"2024-07-10","INCO"
3970,3980,3780,3800,46989600,"2024-07-11","INCO"
3800,3840,3750,3750,19138700,"2024-07-12","INCO"
3750,3780,3680,3690,21965700,"2024-07-15","INCO"
3700,3840,3700,3800,25683400,"2024-07-16","INCO"
3840,3890,3800,3860,17822900,"2024-07-17","INCO"
3860,3860,3800,3830,8966800,"2024-07-18","INCO"
3810,3840,3800,3840,6306400,"2024-07-19","INCO"
3840,3840,3770,3780,9947800,"2024-07-22","INCO"
3780,3810,3730,3740,12706700,"2024-07-23","INCO"
3740,3780,3720,3740,5481200,"2024-07-24","INCO"
3740,3740,3670,3690,11591200,"2024-07-25","INCO"
3710,3760,3700,3740,5127700,"2024-07-26","INCO"
3750,3810,3740,3760,9595400,"2024-07-29","INCO"
3730,3730,3680,3680,12652700,"2024-07-30","INCO"
3700,3770,3680,3740,13855600,"2024-07-31","INCO"
3800,3840,3760,3830,19162700,"2024-08-01","INCO"
3800,3820,3760,3770,12437400,"2024-08-02","INCO"
3700,3730,3610,3630,24576700,"2024-08-05","INCO"
3650,3680,3620,3650,9603700,"2024-08-06","INCO"
3670,3720,3650,3650,7640900,"2024-08-07","INCO"
3650,3670,3610,3610,6808000,"2024-08-08","INCO"
3680,3710,3660,3680,8791000,"2024-08-09","INCO"
3720,3850,3720,3850,18413000,"2024-08-12","INCO"
3930,3940,3860,3870,17827500,"2024-08-13","INCO"
3880,3910,3810,3810,13566800,"2024-08-14","INCO"
3810,3860,3760,3830,27596100,"2024-08-15","INCO"
3860,3910,3840,3860,35922700,"2024-08-16","INCO"
3870,3880,3800,3810,12222600,"2024-08-19","INCO"
3860,3910,3850,3860,23310200,"2024-08-20","INCO"
3890,3900,3830,3830,19421100,"2024-08-21","INCO"
3830,3830,3750,3760,18187600,"2024-08-22","INCO"
3760,3810,3750,3800,15014700,"2024-08-23","INCO"
3800,3840,3790,3810,17044600,"2024-08-26","INCO"
3810,3830,3750,3770,14641300,"2024-08-27","INCO"
3810,3840,3750,3760,17698600,"2024-08-28","INCO"
3770,3770,3710,3720,16194500,"2024-08-29","INCO"
3750,3840,3730,3840,51089400,"2024-08-30","INCO"
3800,3840,3790,3800,16516300,"2024-09-02","INCO"
3810,3830,3750,3750,8552200,"2024-09-03","INCO"
3720,3770,3690,3690,20268800,"2024-09-04","INCO"
3690,3700,3650,3670,10618900,"2024-09-05","INCO"
3680,3730,3680,3680,7554500,"2024-09-06","INCO"
3680,3720,3630,3650,13116900,"2024-09-09","INCO"
3670,3690,3630,3630,8653300,"2024-09-10","INCO"
3630,3670,3620,3630,8646900,"2024-09-11","INCO"
3660,3720,3660,3690,13748800,"2024-09-12","INCO"
3710,3720,3650,3670,9422100,"2024-09-13","INCO"
3700,3750,3680,3720,13270700,"2024-09-17","INCO"
3710,3720,3680,3680,9468100,"2024-09-18","INCO"
3680,3720,3670,3690,7430700,"2024-09-19","INCO"
3720,3760,3700,3700,15009700,"2024-09-20","INCO"
3720,3780,3700,3750,13906100,"2024-09-23","INCO"
3750,3800,3710,3790,11487200,"2024-09-24","INCO"
3820,3990,3800,3970,75089500,"2024-09-25","INCO"
3980,4030,3910,4020,38510300,"2024-09-26","INCO"
4050,4080,3990,4030,28554600,"2024-09-27","INCO"
4060,4110,3960,4080,42119500,"2024-09-30","INCO"
4120,4230,4090,4220,43469300,"2024-10-01","INCO"
4210,4300,4150,4300,40480600,"2024-10-02","INCO"
4350,4410,4280,4320,30917300,"2024-10-03","INCO"
4290,4320,4220,4300,26533200,"2024-10-04","INCO"
4310,4430,4300,4400,27218300,"2024-10-07","INCO"
4390,4410,4080,4130,43343600,"2024-10-08","INCO"
4120,4160,4030,4150,24209600,"2024-10-09","INCO"
4130,4180,4110,4140,20085300,"2024-10-10","INCO"
4160,4200,4140,4160,9835000,"2024-10-11","INCO"
4190,4240,4130,4210,15418600,"2024-10-14","INCO"
4220,4220,4120,4170,10851100,"2024-10-15","INCO"
4170,4180,4120,4130,9160700,"2024-10-16","INCO"
4130,4160,4100,4120,10893400,"2024-10-17","INCO"
4110,4130,4050,4120,23073300,"2024-10-18","INCO"
4130,4350,4130,4250,26332400,"2024-10-21","INCO"
4260,4280,4150,4260,14262700,"2024-10-22","INCO"
4260,4260,4190,4200,7857500,"2024-10-23","INCO"
4200,4200,4120,4120,7038000,"2024-10-24","INCO"
4120,4160,4070,4070,5240800,"2024-10-25","INCO"
4080,4120,4010,4020,7049500,"2024-10-28","INCO"
4020,4040,3960,3990,10013800,"2024-10-29","INCO"
3990,4000,3850,3870,21530900,"2024-10-30","INCO"
3800,3890,3750,3820,24112700,"2024-10-31","INCO"
3820,3840,3760,3800,5664500,"2024-11-01","INCO"