"Open","High","Low","Close","Volume","Date","Emiten"
950,950,930,950,1278500,"2007-01-02","INKP"
950,980,950,950,8971000,"2007-01-03","INKP"
940,970,940,940,3746000,"2007-01-04","INKP"
950,960,930,950,5592000,"2007-01-05","INKP"
940,950,940,940,1356000,"2007-01-08","INKP"
920,950,920,920,6441000,"2007-01-09","INKP"
890,890,890,890,5840000,"2007-01-10","INKP"
890,910,880,890,1825500,"2007-01-11","INKP"
870,900,850,870,6532500,"2007-01-12","INKP"
900,910,880,900,4860000,"2007-01-15","INKP"
910,910,900,910,3761000,"2007-01-16","INKP"
900,910,900,900,1599500,"2007-01-17","INKP"
930,930,900,930,3743500,"2007-01-18","INKP"
930,930,920,930,4353000,"2007-01-19","INKP"
930,930,920,930,1770000,"2007-01-22","INKP"
920,930,910,920,1367000,"2007-01-23","INKP"
920,920,900,920,779000,"2007-01-24","INKP"
900,910,890,900,3401500,"2007-01-25","INKP"
900,900,880,900,2326500,"2007-01-26","INKP"
910,920,890,910,2963000,"2007-01-29","INKP"
890,910,890,890,1654500,"2007-01-30","INKP"
870,900,870,870,10390500,"2007-01-31","INKP"
870,880,860,870,12371000,"2007-02-01","INKP"
880,880,880,880,6650000,"2007-02-02","INKP"
900,920,870,900,13210500,"2007-02-05","INKP"
950,970,900,950,49243500,"2007-02-06","INKP"
920,960,910,920,11543500,"2007-02-07","INKP"
900,920,900,900,11073500,"2007-02-08","INKP"
900,910,890,900,3748500,"2007-02-09","INKP"
910,910,890,910,6274500,"2007-02-12","INKP"
900,920,900,900,1171500,"2007-02-13","INKP"
900,910,890,900,2583500,"2007-02-14","INKP"
910,910,900,910,3889500,"2007-02-15","INKP"
910,910,890,890,2757000,"2007-02-16","INKP"
890,910,890,890,1578500,"2007-02-19","INKP"
900,910,890,900,2367500,"2007-02-20","INKP"
890,910,890,890,7039000,"2007-02-21","INKP"
890,900,890,890,4549500,"2007-02-22","INKP"
910,910,890,910,2011000,"2007-02-23","INKP"
890,900,890,890,238000,"2007-02-26","INKP"
900,920,900,900,12756500,"2007-02-27","INKP"
890,890,850,890,10042000,"2007-02-28","INKP"
890,890,870,890,3462500,"2007-03-01","INKP"
870,880,870,870,1009500,"2007-03-02","INKP"
840,870,840,840,7806500,"2007-03-05","INKP"
850,860,850,850,1885500,"2007-03-06","INKP"
850,860,850,850,1325000,"2007-03-07","INKP"
880,900,840,880,8930000,"2007-03-08","INKP"
890,900,880,890,1515000,"2007-03-09","INKP"
900,900,880,900,2563500,"2007-03-12","INKP"
880,900,880,880,977500,"2007-03-13","INKP"
860,870,860,860,2569500,"2007-03-14","INKP"
870,870,860,870,1489500,"2007-03-15","INKP"
860,870,860,860,2655500,"2007-03-16","INKP"
860,870,860,860,1849500,"2007-03-20","INKP"
850,860,850,850,960500,"2007-03-21","INKP"
860,870,860,860,5566500,"2007-03-22","INKP"
860,860,850,860,2467500,"2007-03-23","INKP"
860,860,860,860,1532500,"2007-03-26","INKP"
860,860,850,860,936500,"2007-03-27","INKP"
850,860,850,850,2157000,"2007-03-28","INKP"
870,880,860,870,6374000,"2007-03-29","INKP"
870,870,870,870,1285000,"2007-03-30","INKP"
860,860,860,860,933000,"2007-04-02","INKP"
890,910,870,890,16382000,"2007-04-03","INKP"
870,900,870,870,10270000,"2007-04-04","INKP"
870,880,870,870,1847000,"2007-04-05","INKP"
880,880,870,880,1349000,"2007-04-09","INKP"
870,870,870,870,2283500,"2007-04-10","INKP"
860,870,850,860,16710500,"2007-04-11","INKP"
860,860,850,850,6974000,"2007-04-12","INKP"
850,860,850,850,3981000,"2007-04-13","INKP"
860,860,850,860,4903500,"2007-04-16","INKP"
870,870,850,850,7760000,"2007-04-17","INKP"
880,890,850,880,95769000,"2007-04-18","INKP"
860,880,850,860,10675000,"2007-04-19","INKP"
870,940,870,940,134368500,"2007-04-20","INKP"
970,980,950,970,71471500,"2007-04-23","INKP"
960,1090,950,1060,183983000,"2007-04-24","INKP"
1060,1080,1040,1060,46075500,"2007-04-25","INKP"
1090,1120,1060,1090,110564000,"2007-04-26","INKP"
1090,1090,1070,1090,30835500,"2007-04-27","INKP"
1070,1100,1060,1070,25913500,"2007-04-30","INKP"
1100,1130,1050,1100,46259500,"2007-05-01","INKP"
1100,1430,1100,1370,454452000,"2007-05-02","INKP"
1400,1400,1250,1260,91892500,"2007-05-03","INKP"
1220,1320,1190,1220,39597000,"2007-05-04","INKP"
1210,1260,1190,1210,20517000,"2007-05-07","INKP"
1210,1220,1130,1140,19028000,"2007-05-08","INKP"
1130,1280,1130,1250,64020000,"2007-05-09","INKP"
1230,1270,1210,1230,20215000,"2007-05-10","INKP"
1210,1260,1180,1210,21348000,"2007-05-11","INKP"
1210,1240,1200,1210,7434000,"2007-05-14","INKP"
1240,1240,1170,1170,7696000,"2007-05-15","INKP"
1180,1220,1160,1180,11699000,"2007-05-16","INKP"
1200,1210,1160,1170,12028500,"2007-05-21","INKP"
1180,1180,1140,1180,16007000,"2007-05-22","INKP"
1180,1200,1170,1180,15433000,"2007-05-23","INKP"
1150,1180,1150,1150,10376000,"2007-05-24","INKP"
1160,1160,1130,1160,4663000,"2007-05-25","INKP"
1150,1180,1150,1150,9408500,"2007-05-28","INKP"
1140,1160,1140,1140,4237000,"2007-05-29","INKP"
1140,1140,1120,1140,17893000,"2007-05-30","INKP"
1160,1180,1140,1140,9102500,"2007-05-31","INKP"
1130,1160,1130,1130,8653500,"2007-06-04","INKP"
1160,1230,1130,1160,79494500,"2007-06-05","INKP"
1170,1210,1150,1170,40347500,"2007-06-06","INKP"
1150,1170,1150,1150,16516000,"2007-06-07","INKP"
1140,1180,1130,1140,33267500,"2007-06-08","INKP"
1160,1160,1140,1160,4937000,"2007-06-11","INKP"
1140,1170,1140,1140,20576000,"2007-06-12","INKP"
1140,1140,1130,1140,3119500,"2007-06-13","INKP"
1140,1160,1140,1140,5582000,"2007-06-14","INKP"
1150,1150,1130,1150,17346500,"2007-06-15","INKP"
1160,1190,1140,1160,33485000,"2007-06-18","INKP"
1160,1170,1140,1160,22923000,"2007-06-19","INKP"
1220,1220,1170,1220,115626000,"2007-06-20","INKP"
1230,1280,1210,1230,114265500,"2007-06-21","INKP"
1200,1240,1190,1200,20755500,"2007-06-22","INKP"
1180,1190,1170,1180,10580000,"2007-06-25","INKP"
1150,1190,1150,1150,22604000,"2007-06-26","INKP"
1130,1150,1130,1130,26471500,"2007-06-27","INKP"
1150,1150,1110,1130,20617000,"2007-06-28","INKP"
1130,1150,1130,1130,10979500,"2007-06-29","INKP"
1180,1180,1140,1180,25710500,"2007-07-02","INKP"
1190,1200,1170,1190,23795500,"2007-07-03","INKP"
1200,1230,1190,1200,74688000,"2007-07-04","INKP"
1170,1210,1160,1170,30731500,"2007-07-05","INKP"
1190,1190,1170,1190,6724500,"2007-07-06","INKP"
1190,1200,1170,1170,7729000,"2007-07-09","INKP"
1170,1190,1160,1170,2050500,"2007-07-10","INKP"
1170,1190,1160,1170,7812500,"2007-07-11","INKP"
1160,1180,1150,1160,14464500,"2007-07-12","INKP"
1160,1180,1150,1160,12043500,"2007-07-13","INKP"
1150,1160,1140,1150,8845500,"2007-07-16","INKP"
1130,1160,1120,1130,23287000,"2007-07-17","INKP"
1150,1150,1130,1150,9330000,"2007-07-18","INKP"
1130,1150,1130,1130,13065500,"2007-07-19","INKP"
1140,1160,1130,1140,21598500,"2007-07-20","INKP"
1140,1190,1130,1160,36464000,"2007-07-23","INKP"
1170,1290,1160,1290,165562000,"2007-07-24","INKP"
1270,1290,1210,1220,98387000,"2007-07-25","INKP"
1220,1250,1160,1180,91642500,"2007-07-26","INKP"
1130,1160,1130,1150,39121000,"2007-07-27","INKP"
1150,1170,1090,1130,49122500,"2007-07-30","INKP"
1140,1160,1120,1130,15795000,"2007-07-31","INKP"
1110,1120,1040,1040,52649000,"2007-08-01","INKP"
1050,1080,1020,1050,17266500,"2007-08-02","INKP"
1040,1070,1020,1040,9598000,"2007-08-03","INKP"
1020,1020,980,990,39737500,"2007-08-06","INKP"
970,1020,960,970,23980000,"2007-08-07","INKP"
1040,1050,990,1040,27256500,"2007-08-08","INKP"
1060,1080,1040,1060,36112500,"2007-08-09","INKP"
1000,1080,990,1080,42663500,"2007-08-10","INKP"
1080,1090,1050,1080,0,"2007-08-13","INKP"
1060,1090,1050,1060,16151000,"2007-08-14","INKP"
1000,1030,980,1000,42231000,"2007-08-15","INKP"
960,960,840,880,47492000,"2007-08-16","INKP"
950,980,920,950,17747000,"2007-08-20","INKP"
900,950,890,900,11496000,"2007-08-21","INKP"
930,930,900,930,4289000,"2007-08-22","INKP"
940,960,910,920,14002500,"2007-08-23","INKP"
910,910,870,910,25700500,"2007-08-24","INKP"
910,930,910,920,7193500,"2007-08-27","INKP"
940,970,920,940,18316500,"2007-08-28","INKP"
920,930,890,920,7324000,"2007-08-29","INKP"
920,940,910,920,4871500,"2007-08-30","INKP"
930,940,900,930,3372000,"2007-08-31","INKP"
930,940,920,930,2050500,"2007-09-03","INKP"
920,930,910,920,2954000,"2007-09-04","INKP"
910,920,900,910,3322500,"2007-09-05","INKP"
920,920,900,920,3246000,"2007-09-06","INKP"
910,920,900,910,1906000,"2007-09-07","INKP"
900,900,890,900,1775000,"2007-09-10","INKP"
890,900,880,890,3001500,"2007-09-11","INKP"
890,900,890,890,3254000,"2007-09-12","INKP"
910,910,890,910,3595500,"2007-09-13","INKP"
910,920,900,910,7151500,"2007-09-14","INKP"
910,930,900,910,8650500,"2007-09-17","INKP"
910,910,900,910,1108000,"2007-09-18","INKP"
940,940,920,940,6812000,"2007-09-19","INKP"
920,940,910,920,5088000,"2007-09-20","INKP"
930,930,910,930,6009500,"2007-09-21","INKP"
930,950,920,940,4923500,"2007-09-24","INKP"
940,940,920,930,2251000,"2007-09-25","INKP"
930,940,920,930,1840000,"2007-09-26","INKP"
960,970,930,960,12716500,"2007-09-27","INKP"
960,960,920,940,11663000,"2007-09-28","INKP"
940,940,920,940,5730500,"2007-10-01","INKP"
940,950,930,940,5096500,"2007-10-02","INKP"
930,940,930,930,8185500,"2007-10-03","INKP"
920,940,920,920,3590500,"2007-10-04","INKP"
920,940,920,940,3688000,"2007-10-05","INKP"
930,950,920,930,1432500,"2007-10-08","INKP"
950,950,930,950,3976500,"2007-10-09","INKP"
970,990,930,970,20209500,"2007-10-10","INKP"
970,990,960,970,4228000,"2007-10-11","INKP"
960,960,940,960,5762000,"2007-10-17","INKP"
990,1020,950,990,26042000,"2007-10-18","INKP"
960,980,950,960,7183000,"2007-10-19","INKP"
940,940,910,910,4004500,"2007-10-22","INKP"
930,940,930,940,3170500,"2007-10-23","INKP"
950,970,930,930,8469500,"2007-10-24","INKP"
940,950,930,940,1627500,"2007-10-25","INKP"
930,940,920,930,22400500,"2007-10-26","INKP"
930,930,920,930,3539500,"2007-10-29","INKP"
930,930,900,910,8522500,"2007-10-30","INKP"
900,920,900,920,4430500,"2007-10-31","INKP"
920,920,900,910,2461500,"2007-11-01","INKP"
890,910,890,910,5559500,"2007-11-02","INKP"
910,910,890,900,1826500,"2007-11-05","INKP"
890,900,880,890,1850000,"2007-11-06","INKP"
890,900,880,900,3746000,"2007-11-07","INKP"
880,890,880,890,1913000,"2007-11-08","INKP"
870,890,860,870,9916500,"2007-11-09","INKP"
870,880,850,880,2686500,"2007-11-12","INKP"
880,880,870,880,2060000,"2007-11-13","INKP"
880,890,870,880,2064500,"2007-11-14","INKP"
870,880,860,870,2530500,"2007-11-15","INKP"
870,870,850,870,1460500,"2007-11-16","INKP"
870,870,850,860,1239500,"2007-11-19","INKP"
860,850,830,850,2722000,"2007-11-20","INKP"
850,870,830,840,6845500,"2007-11-21","INKP"
850,850,830,850,1061500,"2007-11-22","INKP"
850,870,850,870,3084500,"2007-11-23","INKP"
880,880,850,860,1398500,"2007-11-26","INKP"
860,860,840,850,1451500,"2007-11-27","INKP"
850,870,830,840,3079500,"2007-11-28","INKP"
840,850,830,840,3094500,"2007-11-29","INKP"
840,850,820,840,5173500,"2007-11-30","INKP"
830,830,820,830,1281000,"2007-12-03","INKP"
850,850,820,850,2185500,"2007-12-04","INKP"
850,910,850,880,16078500,"2007-12-05","INKP"
890,900,870,880,6710000,"2007-12-06","INKP"
880,880,870,880,2397000,"2007-12-07","INKP"
880,880,860,880,1252000,"2007-12-10","INKP"
870,880,860,870,4027000,"2007-12-11","INKP"
870,870,860,870,775500,"2007-12-12","INKP"
860,860,860,860,1808000,"2007-12-13","INKP"
850,870,850,870,1031500,"2007-12-14","INKP"
860,860,840,850,2321500,"2007-12-17","INKP"
850,850,840,850,1391500,"2007-12-18","INKP"
840,850,840,840,555000,"2007-12-19","INKP"
840,850,830,850,335000,"2007-12-26","INKP"
850,850,840,850,562500,"2007-12-27","INKP"
850,840,830,840,1727500,"2007-12-28","INKP"
840,840,840,840,0,"2007-12-31","INKP"
840,840,830,840,772000,"2008-01-02","INKP"
840,840,830,840,258500,"2008-01-03","INKP"
850,860,840,850,2935000,"2008-01-04","INKP"
840,840,830,840,1594000,"2008-01-07","INKP"
830,830,820,830,1496000,"2008-01-08","INKP"
830,880,830,880,11852000,"2008-01-09","INKP"
880,960,880,930,44294500,"2008-01-14","INKP"
910,940,900,910,19289500,"2008-01-15","INKP"
900,900,880,900,19008500,"2008-01-16","INKP"
900,980,900,950,49077500,"2008-01-17","INKP"
940,980,920,970,29062500,"2008-01-18","INKP"
960,980,940,950,10690000,"2008-01-21","INKP"
930,930,880,890,26050000,"2008-01-22","INKP"
970,990,940,970,25407000,"2008-01-23","INKP"
980,990,930,950,26441500,"2008-01-24","INKP"
940,990,930,940,17143000,"2008-01-25","INKP"
960,960,920,940,4198000,"2008-01-28","INKP"
960,970,940,960,12620500,"2008-01-29","INKP"
940,950,930,940,2805000,"2008-01-30","INKP"
940,940,900,920,31930000,"2008-01-31","INKP"
910,920,900,920,32893500,"2008-02-01","INKP"
930,940,910,930,8724500,"2008-02-04","INKP"
940,950,920,940,7900500,"2008-02-05","INKP"
940,940,900,930,4944500,"2008-02-06","INKP"
930,950,920,930,6893000,"2008-02-11","INKP"
930,930,920,930,2032000,"2008-02-12","INKP"
930,930,920,930,1385500,"2008-02-13","INKP"
940,940,930,940,2044500,"2008-02-14","INKP"
930,940,930,940,2051000,"2008-02-15","INKP"
930,950,930,930,3218000,"2008-02-18","INKP"
940,950,930,940,6285500,"2008-02-19","INKP"
930,950,920,930,8317000,"2008-02-20","INKP"
930,940,920,930,2304500,"2008-02-21","INKP"
930,930,910,920,7526000,"2008-02-22","INKP"
930,930,920,930,3833000,"2008-02-25","INKP"
920,940,910,920,3233500,"2008-02-26","INKP"
920,930,910,930,1378000,"2008-02-27","INKP"
930,930,910,930,685500,"2008-02-28","INKP"
920,920,920,920,2103000,"2008-02-29","INKP"
920,920,900,910,4879500,"2008-03-03","INKP"
920,920,900,910,4712000,"2008-03-04","INKP"
910,920,900,910,1557000,"2008-03-05","INKP"
910,910,900,910,2224000,"2008-03-06","INKP"
870,910,860,870,7617500,"2008-03-10","INKP"
880,880,860,880,3453500,"2008-03-11","INKP"
890,890,880,890,1619000,"2008-03-12","INKP"
870,880,860,870,5186500,"2008-03-13","INKP"
880,880,840,850,4578000,"2008-03-14","INKP"
820,880,820,850,19296000,"2008-03-17","INKP"
850,880,830,850,6856500,"2008-03-18","INKP"
850,860,850,850,1362000,"2008-03-19","INKP"
870,870,840,870,1268000,"2008-03-24","INKP"
910,910,870,910,2338000,"2008-03-25","INKP"
910,930,910,920,1930500,"2008-03-26","INKP"
910,930,910,920,6558000,"2008-03-27","INKP"
930,930,920,930,1092500,"2008-03-28","INKP"
930,930,920,930,1899500,"2008-03-31","INKP"
930,930,900,920,3877000,"2008-04-01","INKP"
920,930,910,920,4887500,"2008-04-02","INKP"
900,920,900,900,15456000,"2008-04-03","INKP"
900,930,900,930,4161000,"2008-04-04","INKP"
920,940,920,940,7974500,"2008-04-07","INKP"
950,950,930,950,5666000,"2008-04-08","INKP"
930,940,920,930,7314500,"2008-04-09","INKP"
920,940,920,940,2398500,"2008-04-10","INKP"
940,940,930,930,2229500,"2008-04-11","INKP"
940,940,930,940,1822000,"2008-04-14","INKP"
940,940,930,940,606500,"2008-04-15","INKP"
950,950,940,950,2619000,"2008-04-16","INKP"
950,970,950,950,1833500,"2008-04-17","INKP"
950,960,950,950,2029000,"2008-04-18","INKP"
960,1010,960,1010,6415500,"2008-04-21","INKP"
1010,1040,1010,1030,10220500,"2008-04-22","INKP"
1050,1120,1050,1120,26467500,"2008-04-23","INKP"
1130,1150,1100,1100,8849500,"2008-04-24","INKP"
1090,1120,1080,1090,8024000,"2008-04-25","INKP"
1100,1120,1090,1100,2668000,"2008-04-28","INKP"
1110,1140,1100,1140,7833000,"2008-04-29","INKP"
1130,1180,1130,1170,13623500,"2008-04-30","INKP"
1220,1250,1220,1240,13158500,"2008-05-05","INKP"
1220,1260,1220,1260,10541500,"2008-05-06","INKP"
1260,1260,1220,1250,14949500,"2008-05-07","INKP"
1230,1330,1220,1310,22264500,"2008-05-08","INKP"
1320,1350,1320,1330,12260500,"2008-05-09","INKP"
1340,1480,1340,1480,51506000,"2008-05-12","INKP"
1500,1570,1490,1520,60151500,"2008-05-13","INKP"
1520,1550,1500,1520,19228000,"2008-05-14","INKP"
1540,1740,1540,1720,65887000,"2008-05-15","INKP"
1740,2010,1740,2000,100573000,"2008-05-16","INKP"
2000,2450,2000,2300,100535500,"2008-05-21","INKP"
2325,3000,2325,3000,185196500,"2008-05-22","INKP"
3000,3000,3000,3000,0,"2008-05-23","INKP"
3000,3000,3000,3000,0,"2008-05-26","INKP"
3000,3000,3000,3000,0,"2008-05-27","INKP"
3200,3300,2450,2800,234591000,"2008-05-28","INKP"
2900,2900,2425,2500,99487000,"2008-05-29","INKP"
2500,2825,2500,2800,79684000,"2008-05-30","INKP"
2825,2875,2700,2750,22230500,"2008-06-02","INKP"
2750,2750,2500,2600,35892000,"2008-06-03","INKP"
2625,2675,2475,2500,19205000,"2008-06-04","INKP"
2500,2600,2450,2600,15460000,"2008-06-05","INKP"
2625,2825,2600,2725,47648500,"2008-06-06","INKP"
2600,2675,2525,2625,19812000,"2008-06-09","INKP"
2575,2625,2400,2450,24495000,"2008-06-10","INKP"
2450,2650,2425,2550,34488000,"2008-06-11","INKP"
2525,2650,2525,2600,71914000,"2008-06-12","INKP"
2600,2600,2450,2500,64891000,"2008-06-13","INKP"
2525,2600,2500,2525,24321500,"2008-06-16","INKP"
2525,2775,2525,2775,148271000,"2008-06-17","INKP"
2675,2925,2650,2675,163718000,"2008-06-18","INKP"
2650,2725,2550,2650,39879500,"2008-06-19","INKP"
2725,2800,2625,2725,63975500,"2008-06-20","INKP"
2700,2725,2675,2700,11165500,"2008-06-23","INKP"
2650,2725,2625,2650,10266500,"2008-06-24","INKP"
2600,2650,2575,2600,7686000,"2008-06-25","INKP"
2625,2700,2600,2625,12981500,"2008-06-26","INKP"
2575,2600,2500,2575,13774500,"2008-06-27","INKP"
2525,2600,2500,2525,7107000,"2008-06-30","INKP"
2550,2550,2500,2550,6615000,"2008-07-01","INKP"
2525,2650,2525,2525,24429000,"2008-07-02","INKP"
2500,2700,2400,2675,77551000,"2008-07-03","INKP"
2700,3175,2700,3150,137351000,"2008-07-04","INKP"
3175,3325,3125,3175,77531000,"2008-07-07","INKP"
3075,3175,2925,3075,41258500,"2008-07-08","INKP"
3025,3150,2975,3025,33016500,"2008-07-09","INKP"
2950,3025,2900,2950,24042500,"2008-07-10","INKP"
2950,3000,2900,2950,15926000,"2008-07-11","INKP"
2900,2975,2850,2900,1626000,"2008-07-14","INKP"
2725,2850,2700,2725,13978500,"2008-07-15","INKP"
2825,2900,2725,2825,25536500,"2008-07-16","INKP"
2950,3025,2850,2950,45854500,"2008-07-17","INKP"
2975,3050,2900,2975,34599500,"2008-07-18","INKP"
2975,3075,2950,2975,22306500,"2008-07-21","INKP"
2925,3000,2900,2925,21732000,"2008-07-22","INKP"
2925,3000,2900,2925,9496500,"2008-07-23","INKP"
2900,2925,2850,2900,6390000,"2008-07-24","INKP"
2850,3175,2825,3175,44844000,"2008-07-25","INKP"
3075,3150,3025,3075,25444000,"2008-07-28","INKP"
3050,3050,3000,3050,10678500,"2008-07-29","INKP"
3075,3150,3050,3075,25139500,"2008-07-31","INKP"
3100,3175,3050,3100,52235000,"2008-08-01","INKP"
3000,3100,2975,3000,9393500,"2008-08-04","INKP"
2900,3000,2775,2900,20260500,"2008-08-05","INKP"
2850,3000,2825,2850,35994500,"2008-08-06","INKP"
2875,2925,2825,2875,16216000,"2008-08-07","INKP"
2875,2900,2850,2875,8987500,"2008-08-08","INKP"
2850,2900,2675,2700,15941500,"2008-08-11","INKP"
2700,2725,2425,2475,17790000,"2008-08-12","INKP"
2475,2525,2400,2475,8207500,"2008-08-13","INKP"
2625,2700,2500,2625,22421500,"2008-08-14","INKP"
2650,2750,2625,2650,20069000,"2008-08-15","INKP"
2575,2650,2350,2400,23770000,"2008-08-19","INKP"
2425,2450,2125,2225,42772000,"2008-08-20","INKP"
2225,2400,2200,2350,34165000,"2008-08-21","INKP"
2325,2475,2250,2325,17154000,"2008-08-22","INKP"
2325,2350,2300,2325,7004500,"2008-08-25","INKP"
2200,2300,2200,2200,24666500,"2008-08-26","INKP"
2275,2325,2200,2275,27084000,"2008-08-27","INKP"
2350,2400,2300,2350,49793000,"2008-08-28","INKP"
2350,2400,2225,2350,54767500,"2008-08-29","INKP"
2275,2325,2250,2275,12151500,"2008-09-01","INKP"
2275,2275,2000,2050,72533000,"2008-09-02","INKP"
2050,2050,1650,1800,124091500,"2008-09-03","INKP"
1740,1790,1700,1740,19668000,"2008-09-04","INKP"
1650,1650,1310,1320,116428000,"2008-09-05","INKP"
1390,1720,1390,1690,191780500,"2008-09-08","INKP"
1680,1680,1310,1470,202443000,"2008-09-09","INKP"
1380,1570,1350,1540,94877500,"2008-09-10","INKP"
1540,1610,1500,1540,50398000,"2008-09-11","INKP"
1560,1580,1420,1450,28906000,"2008-09-12","INKP"
1360,1460,1200,1200,26313000,"2008-09-15","INKP"
1130,1180,990,1130,90831000,"2008-09-16","INKP"
1180,1530,1170,1520,170782000,"2008-09-17","INKP"
1470,1580,1380,1470,103735500,"2008-09-18","INKP"
1610,1760,1540,1610,110898000,"2008-09-19","INKP"
1650,1760,1610,1650,86327500,"2008-09-22","INKP"
1650,1700,1600,1650,22720500,"2008-09-23","INKP"
1700,1710,1600,1700,33480000,"2008-09-24","INKP"
1690,1790,1670,1690,46377000,"2008-09-25","INKP"
1710,1720,1550,1610,13739000,"2008-09-26","INKP"
1540,1600,1310,1340,28027500,"2008-10-06","INKP"
1340,1450,1280,1340,25529000,"2008-10-07","INKP"
1250,1270,1060,1100,7875000,"2008-10-08","INKP"
1100,1100,1100,1100,0,"2008-10-09","INKP"
1100,1100,1100,1100,0,"2008-10-10","INKP"
1210,1210,990,1210,0,"2008-10-13","INKP"
1300,1330,1250,1300,38890000,"2008-10-14","INKP"
1290,1330,1170,1170,31353500,"2008-10-15","INKP"
1110,1140,1060,1110,22543500,"2008-10-16","INKP"
1160,1160,1100,1160,18051500,"2008-10-17","INKP"
1180,1240,1120,1180,3970500,"2008-10-20","INKP"
1210,1230,1090,1120,4677500,"2008-10-21","INKP"
1100,1100,1020,1030,4410000,"2008-10-22","INKP"
990,990,930,940,7523500,"2008-10-23","INKP"
900,900,850,850,4505000,"2008-10-24","INKP"
770,780,770,770,4590000,"2008-10-27","INKP"
770,770,700,700,23047000,"2008-10-28","INKP"
730,740,630,630,10773000,"2008-10-29","INKP"
640,690,640,690,14017500,"2008-10-30","INKP"
760,820,680,820,25011500,"2008-10-31","INKP"
910,980,910,980,1770500,"2008-11-03","INKP"
1000,1170,990,1170,23985000,"2008-11-04","INKP"
1300,1380,1180,1180,16790000,"2008-11-05","INKP"
1130,1190,1070,1070,7137500,"2008-11-06","INKP"
1000,1280,990,1270,12991000,"2008-11-07","INKP"
1350,1370,1220,1280,14265000,"2008-11-10","INKP"
1210,1290,1190,1210,5268500,"2008-11-11","INKP"
1200,1320,1200,1300,16244000,"2008-11-12","INKP"
1260,1280,1200,1260,8212000,"2008-11-13","INKP"
1260,1320,1240,1260,8654500,"2008-11-14","INKP"
1260,1330,1250,1260,11876500,"2008-11-17","INKP"
1250,1260,1160,1170,3522500,"2008-11-18","INKP"
1140,1180,1100,1140,6256000,"2008-11-19","INKP"
1030,1080,1030,1030,6924000,"2008-11-20","INKP"
950,1030,930,950,17146000,"2008-11-21","INKP"
960,960,860,860,16839000,"2008-11-24","INKP"
860,920,780,780,36205500,"2008-11-25","INKP"
780,840,710,780,62186000,"2008-11-26","INKP"
810,880,790,810,36626000,"2008-11-27","INKP"
830,830,780,800,7196000,"2008-11-28","INKP"
790,870,790,790,13528500,"2008-12-01","INKP"
760,770,730,760,10126000,"2008-12-02","INKP"
770,810,760,770,7797000,"2008-12-03","INKP"
760,790,740,760,5747000,"2008-12-04","INKP"
760,770,740,760,5937500,"2008-12-05","INKP"
750,790,750,750,8196500,"2008-12-09","INKP"
800,810,770,800,18997000,"2008-12-10","INKP"
800,840,790,800,20438500,"2008-12-11","INKP"
780,810,760,780,3516000,"2008-12-12","INKP"
810,820,780,810,5383500,"2008-12-15","INKP"
780,810,770,780,2361000,"2008-12-16","INKP"
760,820,760,760,13931000,"2008-12-17","INKP"
790,800,770,790,4885500,"2008-12-18","INKP"
780,800,770,780,7004000,"2008-12-19","INKP"
770,790,760,770,2248000,"2008-12-22","INKP"
760,770,750,760,2702500,"2008-12-23","INKP"
760,770,750,760,2255500,"2008-12-24","INKP"
740,760,740,740,3142500,"2008-12-30","INKP"
740,740,740,740,0,"2008-12-31","INKP"
760,810,760,800,5843000,"2009-01-05","INKP"
800,870,800,830,32535000,"2009-01-06","INKP"
840,980,830,930,54487000,"2009-01-07","INKP"
900,950,900,900,15397500,"2009-01-08","INKP"
920,960,910,920,10715000,"2009-01-09","INKP"
890,920,860,890,3552500,"2009-01-12","INKP"
860,940,860,860,7379500,"2009-01-13","INKP"
830,890,830,830,2441500,"2009-01-14","INKP"
800,810,780,800,3681000,"2009-01-15","INKP"
860,860,810,860,3010000,"2009-01-16","INKP"
860,890,830,860,4531000,"2009-01-19","INKP"
840,880,820,840,2766500,"2009-01-20","INKP"
830,850,800,830,4361000,"2009-01-21","INKP"
820,850,820,820,782000,"2009-01-22","INKP"
820,820,810,820,1312000,"2009-01-23","INKP"
850,850,820,850,1796500,"2009-01-27","INKP"
870,870,840,870,4029000,"2009-01-28","INKP"
870,880,860,870,1661000,"2009-01-29","INKP"
880,890,860,880,1877500,"2009-01-30","INKP"
880,880,850,880,1372500,"2009-02-02","INKP"
880,880,850,880,2044500,"2009-02-03","INKP"
880,890,870,880,1939500,"2009-02-04","INKP"
880,880,870,880,2967500,"2009-02-05","INKP"
880,900,870,880,7594500,"2009-02-06","INKP"
880,900,860,880,1105500,"2009-02-09","INKP"
870,880,850,870,2200000,"2009-02-10","INKP"
890,890,850,890,1791000,"2009-02-11","INKP"
900,920,870,900,4877500,"2009-02-12","INKP"
920,930,890,920,8331000,"2009-02-13","INKP"
910,1000,900,960,28517500,"2009-02-16","INKP"
960,960,900,900,6103000,"2009-02-17","INKP"
880,950,880,940,8162500,"2009-02-18","INKP"
940,950,930,940,3374000,"2009-02-19","INKP"
900,940,900,900,3069500,"2009-02-20","INKP"
910,910,900,910,6766000,"2009-02-23","INKP"
890,900,870,890,7245000,"2009-02-24","INKP"
900,910,890,900,5389000,"2009-02-25","INKP"
920,960,900,920,9516500,"2009-02-26","INKP"
910,920,900,910,907500,"2009-02-27","INKP"
900,910,880,900,978000,"2009-03-02","INKP"
900,930,880,900,1481000,"2009-03-03","INKP"
880,890,850,880,3615000,"2009-03-04","INKP"
870,890,870,870,1760500,"2009-03-05","INKP"
870,870,860,870,927000,"2009-03-06","INKP"
870,870,860,870,236000,"2009-03-10","INKP"
870,880,860,870,1122000,"2009-03-11","INKP"
880,900,860,880,2105500,"2009-03-12","INKP"
880,900,870,880,2240500,"2009-03-13","INKP"
870,890,860,870,463500,"2009-03-16","INKP"
850,870,850,850,639500,"2009-03-17","INKP"
870,870,860,870,473500,"2009-03-18","INKP"
880,910,860,870,5577500,"2009-03-19","INKP"
900,910,870,900,5104500,"2009-03-20","INKP"
910,920,890,910,5973500,"2009-03-23","INKP"
900,950,890,900,25801000,"2009-03-24","INKP"
900,920,880,900,7631500,"2009-03-25","INKP"
910,930,900,910,4790500,"2009-03-27","INKP"
890,910,880,890,3295500,"2009-03-30","INKP"
890,900,880,890,2062000,"2009-03-31","INKP"
880,890,850,880,2925000,"2009-04-01","INKP"
910,920,880,910,8510500,"2009-04-02","INKP"
900,920,890,900,9648500,"2009-04-03","INKP"
890,920,890,890,11745500,"2009-04-06","INKP"
880,900,870,880,12444500,"2009-04-07","INKP"
890,890,870,890,2888000,"2009-04-08","INKP"
890,890,890,890,0,"2009-04-09","INKP"
900,980,900,950,39982000,"2009-04-13","INKP"
950,980,930,950,19753000,"2009-04-14","INKP"
990,1010,950,990,26349500,"2009-04-15","INKP"
1000,1030,990,1000,19425500,"2009-04-16","INKP"
1020,1090,1010,1030,15860500,"2009-04-17","INKP"
1070,1080,1010,1070,5509000,"2009-04-20","INKP"
1060,1160,1050,1060,15527000,"2009-04-22","INKP"
1050,1070,1020,1050,2337500,"2009-04-23","INKP"
1040,1100,1040,1040,8749000,"2009-04-24","INKP"
1070,1080,1050,1070,3257500,"2009-04-27","INKP"
1070,1100,1050,1070,3962500,"2009-04-28","INKP"
1110,1110,1070,1110,9378000,"2009-04-29","INKP"
1130,1170,1100,1130,17854500,"2009-04-30","INKP"
1120,1150,1100,1120,9927500,"2009-05-01","INKP"
1140,1210,1130,1140,30244500,"2009-05-04","INKP"
1120,1180,1110,1120,14634500,"2009-05-05","INKP"
1140,1170,1120,1140,13920500,"2009-05-06","INKP"
1160,1420,1160,1420,70443500,"2009-05-07","INKP"
1460,1710,1450,1660,46669000,"2009-05-08","INKP"
1630,1800,1600,1630,22524000,"2009-05-11","INKP"
1610,1800,1610,1800,33575000,"2009-05-12","INKP"
1820,1940,1820,1920,36515000,"2009-05-13","INKP"
1890,1890,1720,1720,13494000,"2009-05-14","INKP"
1750,1830,1300,1560,17690500,"2009-05-15","INKP"
1550,1680,1400,1650,17886500,"2009-05-18","INKP"
1720,1770,1700,1720,16142000,"2009-05-19","INKP"
1710,1770,1700,1710,16972000,"2009-05-20","INKP"
1710,1710,1710,1710,0,"2009-05-21","INKP"
1680,1730,1650,1680,15480000,"2009-05-22","INKP"
1690,1700,1640,1690,5388000,"2009-05-25","INKP"
1690,1690,1580,1590,8374500,"2009-05-26","INKP"
1660,1680,1620,1660,16209500,"2009-05-27","INKP"
1670,1690,1630,1670,6293000,"2009-05-28","INKP"
1660,1710,1610,1660,19056000,"2009-05-29","INKP"
1670,1680,1660,1670,7002000,"2009-06-01","INKP"
1660,1730,1640,1660,24594000,"2009-06-02","INKP"
1670,1720,1640,1670,12547000,"2009-06-03","INKP"
1660,1680,1640,1660,4251500,"2009-06-04","INKP"
1680,1690,1650,1680,4794000,"2009-06-05","INKP"
1780,1860,1680,1780,50365000,"2009-06-08","INKP"
1800,2050,1750,2050,77960500,"2009-06-09","INKP"
2050,2150,2000,2050,62033000,"2009-06-10","INKP"
1960,2075,1940,1960,17112500,"2009-06-11","INKP"
1930,2000,1910,1930,6373000,"2009-06-12","INKP"
1840,1930,1810,1840,11970000,"2009-06-15","INKP"
1870,1870,1710,1870,24488500,"2009-06-16","INKP"
1860,1890,1820,1860,16642000,"2009-06-17","INKP"
1800,1930,1800,1800,18901500,"2009-06-18","INKP"
1890,1900,1760,1890,20506500,"2009-06-19","INKP"
1830,1930,1820,1830,11112500,"2009-06-22","INKP"
1780,1780,1670,1680,15323500,"2009-06-23","INKP"
1740,1770,1690,1740,10748500,"2009-06-24","INKP"
1750,1780,1730,1750,6673500,"2009-06-25","INKP"
1730,1790,1730,1730,6826000,"2009-06-26","INKP"
1730,1740,1710,1730,1554000,"2009-06-29","INKP"
1740,1760,1720,1740,3100500,"2009-06-30","INKP"
1740,1860,1740,1860,24391000,"2009-07-01","INKP"
1880,1890,1780,1820,14811000,"2009-07-02","INKP"
1800,1820,1740,1800,2738000,"2009-07-03","INKP"
1720,1780,1710,1720,2881500,"2009-07-06","INKP"
1750,1780,1710,1750,9684500,"2009-07-07","INKP"
1750,1750,1750,1750,0,"2009-07-08","INKP"
1730,1790,1720,1730,4806500,"2009-07-09","INKP"
1720,1730,1710,1720,3862000,"2009-07-10","INKP"
1630,1710,1610,1630,7310000,"2009-07-13","INKP"
1680,1710,1650,1680,3494500,"2009-07-14","INKP"
1710,1730,1680,1710,3104500,"2009-07-15","INKP"
1710,1770,1700,1710,3845500,"2009-07-16","INKP"
1600,1700,1580,1690,4475000,"2009-07-17","INKP"
1690,1690,1690,1690,0,"2009-07-20","INKP"
1730,1750,1700,1730,5073000,"2009-07-21","INKP"
1750,1830,1730,1750,21216000,"2009-07-22","INKP"
1790,1810,1760,1790,15410000,"2009-07-23","INKP"
1790,1830,1790,1790,8798000,"2009-07-24","INKP"
1770,1830,1770,1770,3908500,"2009-07-27","INKP"
1800,1830,1780,1800,11245500,"2009-07-28","INKP"
1770,1800,1740,1770,6061000,"2009-07-29","INKP"
1790,1800,1770,1790,2217000,"2009-07-30","INKP"
1810,1840,1780,1810,12029000,"2009-07-31","INKP"
1790,1840,1790,1790,3554000,"2009-08-03","INKP"
1810,1850,1800,1810,10983000,"2009-08-04","INKP"
1840,1890,1810,1840,29261500,"2009-08-05","INKP"
1860,1890,1850,1860,7248000,"2009-08-06","INKP"
1820,1920,1820,1820,15663500,"2009-08-07","INKP"
1840,1870,1830,1840,7848500,"2009-08-10","INKP"
1870,1920,1840,1870,16655500,"2009-08-11","INKP"
1860,1870,1820,1850,5675500,"2009-08-12","INKP"
1890,1930,1860,1890,20915000,"2009-08-13","INKP"
1890,1920,1890,1890,6752500,"2009-08-14","INKP"
1810,1850,1750,1810,13747000,"2009-08-18","INKP"
1810,1810,1670,1680,12433500,"2009-08-19","INKP"
1750,1780,1700,1750,5101500,"2009-08-20","INKP"
1770,1920,1770,1900,20749500,"2009-08-21","INKP"
1860,1950,1850,1860,10141000,"2009-08-24","INKP"
1850,1880,1830,1850,2848000,"2009-08-25","INKP"
1830,1870,1830,1830,2733500,"2009-08-26","INKP"
1810,1840,1800,1810,3337000,"2009-08-27","INKP"
1790,1810,1790,1790,3176000,"2009-08-28","INKP"
1770,1780,1760,1770,2289000,"2009-08-31","INKP"
1750,1800,1750,1750,1604500,"2009-09-01","INKP"
1670,1720,1660,1670,6386500,"2009-09-02","INKP"
1730,1730,1690,1730,2374000,"2009-09-03","INKP"
1730,1740,1710,1730,3302500,"2009-09-04","INKP"
1730,1750,1720,1730,460000,"2009-09-07","INKP"
1740,1740,1710,1740,1465500,"2009-09-08","INKP"
1730,1740,1720,1730,2385500,"2009-09-09","INKP"
1740,1790,1740,1740,3822500,"2009-09-10","INKP"
1780,1780,1750,1780,2798000,"2009-09-11","INKP"
1760,1810,1750,1760,6915500,"2009-09-14","INKP"
1750,1760,1740,1750,1372000,"2009-09-15","INKP"
1760,1790,1760,1760,2069500,"2009-09-16","INKP"
1780,1800,1760,1780,2570500,"2009-09-17","INKP"
1770,1810,1770,1770,2479500,"2009-09-24","INKP"
1810,1810,1770,1810,5319000,"2009-09-25","INKP"
1800,1810,1780,1800,2482500,"2009-09-28","INKP"
1790,1820,1790,1790,7429500,"2009-09-29","INKP"
1820,1820,1780,1820,3573000,"2009-09-30","INKP"
1800,1810,1790,1800,1765500,"2009-10-01","INKP"
1800,1800,1780,1800,1281000,"2009-10-02","INKP"
1790,1800,1780,1790,715500,"2009-10-05","INKP"
1820,1830,1790,1820,2229500,"2009-10-06","INKP"
1790,1810,1760,1790,2583500,"2009-10-07","INKP"
1780,1830,1770,1780,3540000,"2009-10-08","INKP"
1780,1810,1780,1780,1554500,"2009-10-09","INKP"
1770,1780,1760,1770,259000,"2009-10-12","INKP"
1780,1780,1760,1780,2136500,"2009-10-13","INKP"
1810,1810,1770,1810,875500,"2009-10-14","INKP"
1850,1880,1790,1850,13150000,"2009-10-15","INKP"
1830,1870,1830,1830,2240500,"2009-10-16","INKP"
1840,1840,1820,1840,650000,"2009-10-19","INKP"
1840,1850,1820,1840,2339000,"2009-10-20","INKP"
1850,1850,1810,1850,2958000,"2009-10-21","INKP"
1840,1850,1810,1840,5025000,"2009-10-22","INKP"
1900,1900,1840,1900,8725500,"2009-10-23","INKP"
1900,1920,1880,1900,8588500,"2009-10-26","INKP"
1910,1940,1860,1910,15012500,"2009-10-27","INKP"
1840,1900,1820,1840,2108500,"2009-10-28","INKP"
1820,1840,1700,1820,3316500,"2009-10-29","INKP"
1800,1870,1800,1800,1616500,"2009-10-30","INKP"
1750,1780,1730,1750,7577500,"2009-11-02","INKP"
1700,1760,1700,1700,4221500,"2009-11-03","INKP"
1740,1740,1700,1740,5323500,"2009-11-04","INKP"
1700,1730,1700,1700,1124000,"2009-11-05","INKP"
1720,1730,1710,1720,1031000,"2009-11-06","INKP"
1710,1720,1690,1710,524500,"2009-11-09","INKP"
1670,1720,1660,1670,2106000,"2009-11-10","INKP"
1690,1700,1660,1690,2270500,"2009-11-11","INKP"
1720,1760,1700,1720,4508000,"2009-11-12","INKP"
1700,1720,1700,1700,1511500,"2009-11-13","INKP"
1710,1720,1700,1710,2011500,"2009-11-16","INKP"
1700,1720,1690,1700,2407000,"2009-11-17","INKP"
1690,1710,1680,1690,2116000,"2009-11-18","INKP"
1690,1700,1690,1690,1435000,"2009-11-19","INKP"
1700,1700,1670,1700,405500,"2009-11-20","INKP"
1690,1710,1660,1690,4384000,"2009-11-23","INKP"
1720,1740,1680,1720,11967500,"2009-11-24","INKP"
1750,1750,1700,1750,9766000,"2009-11-25","INKP"
1750,1780,1720,1750,9224500,"2009-11-26","INKP"
1740,1750,1700,1740,2044000,"2009-11-30","INKP"
1750,1750,1700,1750,1809500,"2009-12-01","INKP"
1750,1750,1720,1740,1060000,"2009-12-02","INKP"
1740,1760,1710,1760,1309000,"2009-12-03","INKP"
1750,1750,1720,1740,2628500,"2009-12-04","INKP"
1740,1740,1720,1740,641000,"2009-12-07","INKP"
1730,1750,1710,1750,2060000,"2009-12-08","INKP"
1760,1760,1710,1760,1550500,"2009-12-09","INKP"
1750,1760,1740,1750,1412500,"2009-12-10","INKP"
1760,1760,1740,1760,2121000,"2009-12-11","INKP"
1750,1760,1740,1750,703000,"2009-12-14","INKP"
1770,1770,1720,1770,3536500,"2009-12-15","INKP"
1750,1770,1740,1750,753500,"2009-12-16","INKP"
1740,1750,1700,1740,1637000,"2009-12-17","INKP"
1700,1740,1700,1700,1785500,"2009-12-21","INKP"
1760,1760,1710,1760,1024000,"2009-12-22","INKP"
1760,1760,1730,1760,507000,"2009-12-23","INKP"
1760,1760,1730,1750,265500,"2009-12-28","INKP"
1740,1740,1720,1740,224000,"2009-12-29","INKP"
1740,1740,1720,1740,232000,"2009-12-30","INKP"
1650,1800,1650,1800,3302500,"2010-01-04","INKP"
1830,1850,1780,1830,6245000,"2010-01-05","INKP"
1820,1840,1780,1820,1068500,"2010-01-06","INKP"
1840,1860,1810,1840,2092000,"2010-01-07","INKP"
1870,1880,1850,1870,4763000,"2010-01-08","INKP"
1950,2000,1890,1950,15328000,"2010-01-11","INKP"
1960,2125,1940,2125,29174000,"2010-01-12","INKP"
2125,2175,2075,2125,31728500,"2010-01-13","INKP"
2175,2200,2125,2175,10170500,"2010-01-14","INKP"
2150,2150,2075,2150,11239000,"2010-01-15","INKP"
2150,2175,2100,2175,5656000,"2010-01-18","INKP"
2200,2225,2175,2200,7423500,"2010-01-19","INKP"
2125,2200,2075,2125,11118000,"2010-01-20","INKP"
2150,2175,2100,2150,4535500,"2010-01-21","INKP"
2100,2125,2025,2100,3306000,"2010-01-22","INKP"
2125,2125,2050,2125,3453000,"2010-01-25","INKP"
2125,2125,2075,2125,6474500,"2010-01-26","INKP"
2100,2100,2050,2100,802000,"2010-01-27","INKP"
2150,2150,2075,2150,924500,"2010-01-28","INKP"
2175,2175,2075,2175,5306000,"2010-01-29","INKP"
2175,2175,2125,2175,1177000,"2010-02-01","INKP"
2150,2175,2100,2150,1754000,"2010-02-02","INKP"
2150,2150,2100,2150,448000,"2010-02-03","INKP"
2150,2150,2100,2150,1370500,"2010-02-04","INKP"
2125,2125,2075,2125,4734000,"2010-02-05","INKP"
2100,2100,2050,2100,6175000,"2010-02-08","INKP"
2075,2075,2025,2075,1068000,"2010-02-09","INKP"
2025,2050,1980,2025,921000,"2010-02-10","INKP"
2000,2075,2000,2000,867500,"2010-02-11","INKP"
2050,2050,2025,2050,396000,"2010-02-12","INKP"
2050,2050,2000,2050,108500,"2010-02-15","INKP"
2050,2050,2000,2050,204500,"2010-02-16","INKP"
2075,2075,2050,2075,290000,"2010-02-17","INKP"
2075,2075,2025,2075,479000,"2010-02-18","INKP"
2050,2050,2025,2050,503000,"2010-02-19","INKP"
2050,2075,2000,2050,57500,"2010-02-22","INKP"
2050,2050,2025,2050,434500,"2010-02-23","INKP"
2050,2050,2000,2050,56500,"2010-02-24","INKP"
2050,2050,2000,2050,519500,"2010-02-25","INKP"
2025,2050,2000,2025,461000,"2010-03-01","INKP"
2025,2050,2025,2025,601500,"2010-03-02","INKP"
2050,2050,2025,2050,541000,"2010-03-03","INKP"
2275,2275,2025,2275,12881000,"2010-03-04","INKP"
2200,2325,2175,2200,5637000,"2010-03-05","INKP"
2175,2225,2125,2175,2742500,"2010-03-08","INKP"
2200,2200,2150,2200,679000,"2010-03-09","INKP"
2175,2225,2150,2175,2260000,"2010-03-10","INKP"
2175,2175,2125,2175,3501500,"2010-03-11","INKP"
2200,2300,2175,2200,9782000,"2010-03-12","INKP"
2225,2250,2200,2225,1914500,"2010-03-15","INKP"
2300,2350,2250,2300,7316000,"2010-03-17","INKP"
2300,2325,2200,2300,3271000,"2010-03-18","INKP"
2150,2375,2150,2150,15033500,"2010-03-19","INKP"
2150,2200,2100,2150,4402000,"2010-03-22","INKP"
2175,2200,2125,2175,2384500,"2010-03-23","INKP"
2300,2325,2175,2300,4943000,"2010-03-24","INKP"
2275,2325,2225,2275,3030000,"2010-03-25","INKP"
2225,2250,2225,2225,2259000,"2010-03-26","INKP"
2200,2225,2150,2200,2291500,"2010-03-29","INKP"
2200,2200,2150,2200,414500,"2010-03-30","INKP"
2225,2250,2150,2225,3174500,"2010-03-31","INKP"
2275,2275,2225,2275,1545000,"2010-04-01","INKP"
2275,2275,2250,2275,2149500,"2010-04-05","INKP"
2275,2275,2225,2275,2139500,"2010-04-06","INKP"
2325,2325,2275,2325,3701000,"2010-04-07","INKP"
2300,2375,2250,2300,2142000,"2010-04-08","INKP"
2325,2325,2275,2325,1517000,"2010-04-09","INKP"
2300,2325,2250,2300,1309000,"2010-04-12","INKP"
2300,2300,2250,2300,337500,"2010-04-13","INKP"
2300,2325,2250,2300,2262500,"2010-04-14","INKP"
2375,2450,2325,2375,11706000,"2010-04-15","INKP"
2400,2400,2350,2400,2719500,"2010-04-16","INKP"
2425,2425,2350,2425,4316500,"2010-04-19","INKP"
2400,2450,2400,2400,2709500,"2010-04-20","INKP"
2400,2425,2350,2400,2986000,"2010-04-21","INKP"
2400,2400,2350,2400,786000,"2010-04-22","INKP"
2350,2375,2350,2350,1612500,"2010-04-23","INKP"
2375,2425,2350,2375,4414500,"2010-04-26","INKP"
2400,2400,2350,2400,2125500,"2010-04-27","INKP"
2375,2375,2350,2375,1892000,"2010-04-28","INKP"
2400,2425,2375,2400,1725000,"2010-04-29","INKP"
2325,2400,2325,2325,5274000,"2010-04-30","INKP"
2375,2375,2325,2375,1615000,"2010-05-03","INKP"
2375,2375,2325,2375,1389000,"2010-05-04","INKP"
2250,2325,2150,2250,3409500,"2010-05-05","INKP"
2250,2250,2125,2250,3541500,"2010-05-06","INKP"
2175,2200,2000,2175,3881000,"2010-05-07","INKP"
2200,2200,2100,2175,2486000,"2010-05-10","INKP"
2175,2200,2150,2175,1156000,"2010-05-11","INKP"
2125,2175,2100,2125,2391000,"2010-05-12","INKP"
2125,2125,2100,2125,615500,"2010-05-14","INKP"
2025,2050,2000,2025,2080000,"2010-05-17","INKP"
2025,2025,1990,2025,1932000,"2010-05-18","INKP"
1950,2000,1920,1950,985500,"2010-05-19","INKP"
1940,1950,1900,1940,721000,"2010-05-20","INKP"
1830,1870,1800,1830,2058500,"2010-05-21","INKP"
1740,1850,1720,1740,1877500,"2010-05-24","INKP"
1620,1710,1550,1620,813000,"2010-05-25","INKP"
1720,1720,1610,1720,2137500,"2010-05-26","INKP"
1740,1750,1660,1740,2129000,"2010-05-27","INKP"
1850,1860,1720,1850,1972000,"2010-05-31","INKP"
1800,1820,1760,1800,794500,"2010-06-01","INKP"
1790,1820,1750,1790,268000,"2010-06-02","INKP"
1800,1810,1780,1800,561500,"2010-06-03","INKP"
1790,1800,1750,1790,120500,"2010-06-04","INKP"
1730,1770,1720,1730,671000,"2010-06-07","INKP"
1720,1750,1690,1720,1414000,"2010-06-08","INKP"
1730,1730,1700,1730,376500,"2010-06-09","INKP"
1690,1730,1680,1690,273500,"2010-06-10","INKP"
1730,1730,1710,1730,748500,"2010-06-11","INKP"
1720,1730,1710,1720,456000,"2010-06-14","INKP"
1710,1730,1700,1710,1897500,"2010-06-15","INKP"
1720,1730,1700,1720,2537000,"2010-06-16","INKP"
1860,1860,1720,1860,5445000,"2010-06-17","INKP"
1860,1890,1800,1860,3041000,"2010-06-18","INKP"
1860,1920,1820,1860,6493500,"2010-06-21","INKP"
1840,1880,1820,1840,1536000,"2010-06-22","INKP"
1840,1850,1810,1840,865500,"2010-06-23","INKP"
2000,2025,1850,2000,10550500,"2010-06-24","INKP"
2025,2025,1980,2025,825000,"2010-06-25","INKP"
2025,2075,1990,2025,3619000,"2010-06-28","INKP"
1930,2050,1900,1930,3501000,"2010-06-29","INKP"
1850,1920,1830,1850,17528000,"2010-06-30","INKP"
1810,1860,1800,1810,3876000,"2010-07-01","INKP"
1850,1890,1810,1850,4719000,"2010-07-02","INKP"
1820,1850,1820,1820,722500,"2010-07-05","INKP"
1840,1850,1800,1840,778500,"2010-07-06","INKP"
1780,1850,1780,1780,1919500,"2010-07-07","INKP"
1790,1820,1780,1790,1455000,"2010-07-08","INKP"
1840,1850,1800,1840,1546500,"2010-07-09","INKP"
1840,1860,1830,1840,434000,"2010-07-12","INKP"
1840,1840,1820,1840,859000,"2010-07-13","INKP"
1850,1860,1830,1850,989000,"2010-07-14","INKP"
1840,1880,1810,1840,4080000,"2010-07-15","INKP"
1820,1830,1790,1820,2236000,"2010-07-16","INKP"
1800,1820,1790,1800,421500,"2010-07-19","INKP"
1820,1830,1800,1820,1078000,"2010-07-20","INKP"
1820,1820,1800,1820,526500,"2010-07-21","INKP"
1790,1820,1780,1790,2124500,"2010-07-22","INKP"
1750,1790,1740,1750,8844000,"2010-07-23","INKP"
1690,1750,1650,1690,4514000,"2010-07-26","INKP"
1690,1730,1680,1690,5580500,"2010-07-27","INKP"
1690,1720,1690,1690,3889500,"2010-07-28","INKP"
1780,1810,1680,1780,21409500,"2010-07-29","INKP"
1760,1790,1740,1760,2470500,"2010-07-30","INKP"
1970,2000,1780,1970,71768500,"2010-08-02","INKP"
1910,2000,1860,1910,38250000,"2010-08-03","INKP"
1830,1920,1810,1830,7092000,"2010-08-04","INKP"
1870,1880,1830,1870,4826000,"2010-08-05","INKP"
1850,1870,1830,1850,2005000,"2010-08-06","INKP"
1860,1880,1830,1860,2457000,"2010-08-09","INKP"
1820,1860,1800,1820,2606000,"2010-08-10","INKP"
1790,1860,1780,1790,3550000,"2010-08-11","INKP"
1810,1830,1760,1810,3448000,"2010-08-12","INKP"
1880,1910,1800,1880,16127000,"2010-08-13","INKP"
1960,1990,1870,1960,26254500,"2010-08-16","INKP"
2075,2150,1960,2075,66318500,"2010-08-18","INKP"
2075,2175,2050,2075,19662500,"2010-08-19","INKP"
2075,2125,2050,2075,9358500,"2010-08-20","INKP"
2025,2075,2000,2025,6322500,"2010-08-23","INKP"
1970,2025,1960,1970,6063000,"2010-08-24","INKP"
2050,2050,1960,2050,7835500,"2010-08-25","INKP"
2050,2125,2025,2050,23294500,"2010-08-26","INKP"
2025,2050,1990,2025,8444500,"2010-08-27","INKP"
2025,2075,1990,2025,3092000,"2010-08-30","INKP"
2025,2025,1980,2025,2194000,"2010-08-31","INKP"
2100,2100,2025,2100,10703500,"2010-09-01","INKP"
2100,2175,2075,2100,17416000,"2010-09-02","INKP"
2150,2175,2075,2150,10308000,"2010-09-03","INKP"
2325,2325,2150,2325,20559500,"2010-09-06","INKP"
2325,2425,2325,2325,16900000,"2010-09-07","INKP"
2350,2425,2200,2225,16605500,"2010-09-15","INKP"
2300,2325,2200,2300,8440500,"2010-09-16","INKP"
2300,2325,2250,2300,6609000,"2010-09-17","INKP"
2425,2450,2275,2425,15892500,"2010-09-20","INKP"
2350,2450,2325,2350,9901000,"2010-09-21","INKP"
2300,2375,2250,2300,4689000,"2010-09-22","INKP"
2250,2300,2225,2250,4492500,"2010-09-23","INKP"
2275,2300,2200,2275,6394500,"2010-09-24","INKP"
2275,2350,2250,2275,4816000,"2010-09-27","INKP"
2275,2325,2225,2275,4272000,"2010-09-28","INKP"
2325,2350,2250,2325,9069500,"2010-09-29","INKP"
2325,2350,2250,2325,5446500,"2010-09-30","INKP"
2325,2350,2275,2325,4130500,"2010-10-01","INKP"
2300,2375,2275,2300,2003500,"2010-10-04","INKP"
2275,2300,2250,2275,1856000,"2010-10-05","INKP"
2200,2275,2175,2200,5526000,"2010-10-06","INKP"
2075,2200,2000,2075,7753000,"2010-10-07","INKP"
2100,2125,2050,2100,3369000,"2010-10-08","INKP"
2075,2150,2025,2075,2485000,"2010-10-11","INKP"
2050,2075,1960,2050,8453000,"2010-10-12","INKP"
2100,2125,2025,2100,11355000,"2010-10-13","INKP"
2075,2150,2025,2075,6344000,"2010-10-14","INKP"
2050,2075,2025,2050,1156500,"2010-10-15","INKP"
2025,2075,1990,2025,7734000,"2010-10-18","INKP"
2175,2200,2025,2175,23032000,"2010-10-19","INKP"
2125,2175,2100,2125,3946000,"2010-10-20","INKP"
2125,2150,2100,2125,1860000,"2010-10-21","INKP"
2100,2150,2025,2100,4972500,"2010-10-22","INKP"
2100,2175,2050,2100,12190000,"2010-10-25","INKP"
2125,2125,2075,2125,7564500,"2010-10-26","INKP"
2075,2125,2000,2075,11549000,"2010-10-27","INKP"
2075,2075,2025,2075,6906500,"2010-10-28","INKP"
2075,2075,2025,2075,4589500,"2010-10-29","INKP"
2050,2075,2025,2050,2498500,"2010-11-01","INKP"
1990,2075,1980,1990,12878000,"2010-11-02","INKP"
1930,2000,1920,1930,6751500,"2010-11-03","INKP"
1940,1970,1920,1940,3692500,"2010-11-04","INKP"
1940,1960,1930,1940,1231500,"2010-11-05","INKP"
1940,1950,1920,1940,2785500,"2010-11-08","INKP"
1990,2000,1940,1990,8792500,"2010-11-09","INKP"
1970,1990,1960,1970,1721500,"2010-11-10","INKP"
1950,1970,1920,1950,3668000,"2010-11-11","INKP"
1900,1940,1880,1900,5432000,"2010-11-12","INKP"
1840,1900,1840,1840,3996000,"2010-11-15","INKP"
1840,1870,1830,1840,4165000,"2010-11-16","INKP"
1860,1870,1840,1860,1696500,"2010-11-18","INKP"
1850,1880,1850,1850,2397500,"2010-11-19","INKP"
1870,1880,1860,1870,2407500,"2010-11-22","INKP"
1850,1860,1840,1850,2122500,"2010-11-23","INKP"
1850,1880,1810,1850,6335000,"2010-11-24","INKP"
1850,1920,1840,1850,9185000,"2010-11-25","INKP"
1850,1870,1830,1850,1717000,"2010-11-26","INKP"
1820,1850,1810,1820,4847500,"2010-11-29","INKP"
1800,1830,1760,1800,5919000,"2010-11-30","INKP"
1830,1840,1790,1830,4581000,"2010-12-01","INKP"
1790,1850,1770,1790,7868500,"2010-12-02","INKP"
1760,1790,1750,1760,5920500,"2010-12-03","INKP"
1750,1770,1730,1750,5912500,"2010-12-06","INKP"
1780,1780,1740,1780,8701000,"2010-12-08","INKP"
1790,1840,1760,1790,11841000,"2010-12-09","INKP"
1800,1800,1760,1800,3793500,"2010-12-10","INKP"
1760,1810,1740,1760,3536000,"2010-12-13","INKP"
1750,1780,1730,1750,2674500,"2010-12-14","INKP"
1740,1740,1700,1740,7114000,"2010-12-15","INKP"
1710,1720,1690,1710,4257500,"2010-12-16","INKP"
1660,1720,1650,1660,5466000,"2010-12-17","INKP"
1630,1680,1620,1630,3874500,"2010-12-20","INKP"
1650,1670,1630,1650,5392500,"2010-12-21","INKP"
1660,1700,1650,1660,4283000,"2010-12-22","INKP"
1660,1670,1650,1660,2631500,"2010-12-23","INKP"
1650,1670,1630,1650,1851500,"2010-12-27","INKP"
1630,1660,1630,1630,1902000,"2010-12-28","INKP"
1630,1650,1620,1630,4421000,"2010-12-29","INKP"
1640,1680,1630,1640,4557000,"2010-12-30","INKP"
1650,1660,1640,1650,2432500,"2011-01-03","INKP"
1710,1720,1650,1710,5012500,"2011-01-04","INKP"
1730,1760,1710,1730,7460000,"2011-01-05","INKP"
1710,1750,1700,1710,2971500,"2011-01-06","INKP"
1680,1710,1670,1680,1582000,"2011-01-07","INKP"
1670,1690,1620,1670,2811000,"2011-01-10","INKP"
1670,1680,1640,1670,1754000,"2011-01-11","INKP"
1690,1700,1660,1690,917000,"2011-01-12","INKP"
1660,1700,1650,1660,747000,"2011-01-13","INKP"
1660,1670,1640,1660,688500,"2011-01-14","INKP"
1650,1680,1640,1650,725000,"2011-01-17","INKP"
1670,1700,1650,1670,2623500,"2011-01-18","INKP"
1670,1690,1660,1670,2473000,"2011-01-19","INKP"
1630,1680,1630,1630,4106500,"2011-01-20","INKP"
1610,1650,1590,1610,3502500,"2011-01-21","INKP"
1600,1630,1590,1600,1716000,"2011-01-24","INKP"
1630,1630,1600,1630,1022000,"2011-01-25","INKP"
1620,1640,1600,1620,2249000,"2011-01-26","INKP"
1620,1640,1610,1620,1858000,"2011-01-27","INKP"
1620,1640,1610,1620,1669000,"2011-01-28","INKP"
1580,1600,1570,1580,1779000,"2011-01-31","INKP"
1600,1600,1580,1600,1272500,"2011-02-01","INKP"
1590,1620,1590,1590,663500,"2011-02-02","INKP"
1580,1590,1570,1580,876500,"2011-02-04","INKP"
1560,1580,1560,1560,1125000,"2011-02-07","INKP"
1580,1580,1560,1580,1613500,"2011-02-08","INKP"
1560,1580,1550,1560,1436500,"2011-02-09","INKP"
1540,1570,1520,1540,2438000,"2011-02-10","INKP"
1500,1550,1500,1500,5690500,"2011-02-11","INKP"
1540,1560,1520,1540,3861500,"2011-02-14","INKP"
1510,1540,1510,1510,1826000,"2011-02-16","INKP"
1510,1520,1510,1510,314500,"2011-02-17","INKP"
1530,1530,1510,1530,1101000,"2011-02-18","INKP"
1510,1530,1510,1510,803000,"2011-02-21","INKP"
1500,1510,1500,1500,473500,"2011-02-22","INKP"
1500,1520,1500,1500,1019500,"2011-02-23","INKP"
1490,1520,1470,1490,2399000,"2011-02-24","INKP"
1510,1510,1490,1510,890500,"2011-02-25","INKP"
1540,1540,1490,1540,2687000,"2011-02-28","INKP"
1530,1540,1510,1530,1177500,"2011-03-01","INKP"
1490,1510,1490,1490,1138000,"2011-03-02","INKP"
1520,1520,1480,1520,630500,"2011-03-03","INKP"
1520,1530,1500,1520,879000,"2011-03-04","INKP"
1520,1530,1510,1520,784500,"2011-03-07","INKP"
1590,1600,1510,1590,5364000,"2011-03-08","INKP"
1630,1660,1570,1630,5427000,"2011-03-09","INKP"
1670,1690,1620,1670,6649000,"2011-03-10","INKP"
1650,1670,1620,1650,1511500,"2011-03-11","INKP"
1660,1680,1630,1660,555500,"2011-03-14","INKP"
1630,1650,1590,1630,1435500,"2011-03-15","INKP"
1620,1660,1600,1620,2136000,"2011-03-16","INKP"
1580,1610,1560,1580,1083500,"2011-03-17","INKP"
1610,1610,1560,1610,1984500,"2011-03-18","INKP"
1610,1620,1600,1610,442500,"2011-03-21","INKP"
1630,1630,1590,1630,978500,"2011-03-22","INKP"
1630,1630,1630,1630,0,"2011-03-23","INKP"
1690,1710,1660,1690,3759500,"2011-03-24","INKP"
1690,1710,1670,1690,1409000,"2011-03-25","INKP"
1680,1690,1660,1680,542000,"2011-03-28","INKP"
1680,1680,1660,1680,209000,"2011-03-29","INKP"
1670,1700,1660,1670,2597000,"2011-03-30","INKP"
1700,1710,1660,1700,3455000,"2011-03-31","INKP"
1680,1700,1670,1680,1080000,"2011-04-01","INKP"
1670,1690,1640,1670,1290000,"2011-04-04","INKP"
1670,1680,1660,1670,355000,"2011-04-05","INKP"
1690,1690,1660,1690,2253500,"2011-04-06","INKP"
1680,1680,1660,1680,881500,"2011-04-07","INKP"
1680,1690,1660,1680,991500,"2011-04-08","INKP"
1680,1690,1670,1680,934500,"2011-04-11","INKP"
1710,1730,1670,1710,7037000,"2011-04-12","INKP"
1730,1730,1700,1730,2131500,"2011-04-13","INKP"
1700,1730,1690,1700,2543000,"2011-04-14","INKP"
1710,1710,1690,1710,1552500,"2011-04-15","INKP"
1710,1710,1690,1710,1046000,"2011-04-18","INKP"
1710,1710,1690,1710,1159000,"2011-04-19","INKP"
1710,1710,1690,1710,1894000,"2011-04-20","INKP"
1680,1710,1680,1680,3729500,"2011-04-21","INKP"
1680,1700,1670,1680,3227000,"2011-04-25","INKP"
1650,1680,1630,1650,4257000,"2011-04-26","INKP"
1650,1650,1620,1650,1809500,"2011-04-27","INKP"
1640,1670,1610,1640,4183000,"2011-04-28","INKP"
1610,1630,1600,1610,1943000,"2011-04-29","INKP"
1600,1620,1600,1600,2646500,"2011-05-02","INKP"
1610,1610,1600,1610,772000,"2011-05-03","INKP"
1620,1640,1590,1620,1358500,"2011-05-04","INKP"
1620,1620,1600,1620,1598500,"2011-05-05","INKP"
1610,1620,1590,1610,885000,"2011-05-06","INKP"
1600,1610,1590,1600,680500,"2011-05-09","INKP"
1590,1600,1590,1590,1787500,"2011-05-10","INKP"
1570,1600,1570,1570,3869000,"2011-05-11","INKP"
1580,1620,1570,1580,9645500,"2011-05-12","INKP"
1590,1600,1580,1590,4429000,"2011-05-13","INKP"
1570,1590,1570,1570,1399000,"2011-05-16","INKP"
1600,1600,1570,1600,3462000,"2011-05-18","INKP"
1600,1600,1580,1600,1530000,"2011-05-19","INKP"
1580,1600,1570,1580,1331500,"2011-05-20","INKP"
1530,1580,1510,1530,2455000,"2011-05-23","INKP"
1510,1530,1500,1510,3057500,"2011-05-24","INKP"
1500,1520,1490,1500,3020000,"2011-05-25","INKP"
1540,1540,1490,1540,6075000,"2011-05-26","INKP"
1530,1540,1500,1530,4136000,"2011-05-27","INKP"
1520,1530,1510,1520,2621000,"2011-05-30","INKP"
1500,1520,1490,1500,4656000,"2011-05-31","INKP"
1490,1510,1490,1490,1329000,"2011-06-01","INKP"
1490,1510,1480,1490,1478000,"2011-06-03","INKP"
1490,1500,1480,1490,599000,"2011-06-06","INKP"
1490,1490,1480,1490,865500,"2011-06-07","INKP"
1480,1490,1470,1480,677000,"2011-06-08","INKP"
1470,1490,1460,1470,1145000,"2011-06-09","INKP"
1460,1470,1450,1460,541000,"2011-06-10","INKP"
1420,1460,1420,1420,1132500,"2011-06-13","INKP"
1410,1420,1400,1410,1757500,"2011-06-14","INKP"
1400,1410,1390,1400,1063000,"2011-06-15","INKP"
1360,1390,1360,1360,1243500,"2011-06-16","INKP"
1330,1360,1320,1330,2117500,"2011-06-17","INKP"
1310,1340,1300,1310,1549500,"2011-06-20","INKP"
1320,1320,1300,1320,1196500,"2011-06-21","INKP"
1310,1360,1310,1310,8204000,"2011-06-22","INKP"
1310,1330,1300,1310,5714000,"2011-06-23","INKP"
1310,1320,1310,1310,1887000,"2011-06-24","INKP"
1300,1310,1290,1300,2262500,"2011-06-27","INKP"
1290,1300,1280,1290,4341000,"2011-06-28","INKP"
1290,1290,1280,1290,2373500,"2011-06-30","INKP"
1280,1330,1280,1280,4754000,"2011-07-01","INKP"
1280,1280,1280,1280,0,"2011-07-04","INKP"
1250,1280,1250,1250,4299500,"2011-07-05","INKP"
1250,1280,1240,1250,4742000,"2011-07-06","INKP"
1230,1260,1230,1230,2991000,"2011-07-07","INKP"
1230,1250,1220,1230,3054500,"2011-07-08","INKP"
1220,1250,1210,1220,942000,"2011-07-11","INKP"
1190,1220,1180,1190,4315000,"2011-07-12","INKP"
1220,1230,1200,1220,3086500,"2011-07-13","INKP"
1290,1320,1230,1290,13713000,"2011-07-14","INKP"
1260,1290,1240,1260,3091000,"2011-07-15","INKP"
1300,1330,1250,1300,9717500,"2011-07-18","INKP"
1330,1350,1280,1330,10189500,"2011-07-19","INKP"
1320,1360,1310,1320,3718500,"2011-07-20","INKP"
1330,1350,1320,1330,2572500,"2011-07-21","INKP"
1340,1340,1320,1340,4641500,"2011-07-22","INKP"
1330,1340,1310,1330,1195500,"2011-07-25","INKP"
1330,1360,1320,1330,3526000,"2011-07-26","INKP"
1310,1330,1310,1310,2512000,"2011-07-27","INKP"
1290,1310,1280,1290,3918000,"2011-07-28","INKP"
1280,1300,1280,1280,1203500,"2011-07-29","INKP"
1290,1300,1280,1290,1196500,"2011-08-01","INKP"
1240,1300,1240,1240,3018500,"2011-08-02","INKP"
1220,1250,1200,1220,7063000,"2011-08-03","INKP"
1210,1250,1210,1210,2920500,"2011-08-04","INKP"
1130,1180,1120,1130,2699000,"2011-08-05","INKP"
1040,1100,1010,1040,4929500,"2011-08-08","INKP"
1000,1070,940,1000,4739000,"2011-08-09","INKP"
1040,1090,1030,1040,2074000,"2011-08-10","INKP"
1040,1040,990,1040,3245500,"2011-08-11","INKP"
1060,1090,1050,1060,2177500,"2011-08-12","INKP"
1120,1120,1050,1120,1770000,"2011-08-15","INKP"
1160,1160,1100,1160,2863000,"2011-08-16","INKP"
1210,1220,1170,1210,2458000,"2011-08-18","INKP"
1140,1190,1130,1140,3419500,"2011-08-19","INKP"
1120,1170,1120,1120,1059500,"2011-08-22","INKP"
1130,1200,1120,1130,492500,"2011-08-23","INKP"
1120,1150,1120,1120,709500,"2011-08-24","INKP"
1120,1130,1110,1120,378000,"2011-08-25","INKP"
1160,1160,1100,1160,511500,"2011-08-26","INKP"
1160,1170,1140,1160,508500,"2011-09-05","INKP"
1130,1160,1130,1130,2614000,"2011-09-06","INKP"
1140,1150,1130,1140,537000,"2011-09-07","INKP"
1150,1180,1140,1150,1161500,"2011-09-08","INKP"
1130,1150,1130,1130,322500,"2011-09-09","INKP"
1140,1160,1120,1140,1487500,"2011-09-12","INKP"
1150,1160,1140,1150,1600500,"2011-09-13","INKP"
1120,1160,1120,1120,1171000,"2011-09-14","INKP"
1100,1130,1090,1100,3748000,"2011-09-15","INKP"
1100,1120,1080,1100,5301000,"2011-09-16","INKP"
1090,1090,1080,1090,596500,"2011-09-19","INKP"
1100,1110,1060,1100,2895000,"2011-09-20","INKP"
1090,1110,1080,1090,2817000,"2011-09-21","INKP"
1020,1080,1020,1020,5818000,"2011-09-22","INKP"
1010,1050,970,1010,3035500,"2011-09-23","INKP"
880,1030,870,880,5815500,"2011-09-26","INKP"
920,930,880,920,4582500,"2011-09-27","INKP"
910,940,910,910,3210500,"2011-09-28","INKP"
900,910,880,900,653500,"2011-09-29","INKP"
900,910,890,900,1427000,"2011-09-30","INKP"
840,880,820,840,5594000,"2011-10-03","INKP"
830,840,780,830,2113500,"2011-10-04","INKP"
830,850,800,830,3574000,"2011-10-05","INKP"
880,880,840,880,1090000,"2011-10-06","INKP"
880,910,870,880,1741000,"2011-10-07","INKP"
880,890,850,880,1904500,"2011-10-10","INKP"
900,920,880,900,3622000,"2011-10-11","INKP"
900,910,890,900,1676000,"2011-10-12","INKP"
930,940,880,930,9423000,"2011-10-13","INKP"
930,970,920,930,5250500,"2011-10-14","INKP"
950,980,940,950,7552500,"2011-10-17","INKP"
910,950,880,910,7318500,"2011-10-18","INKP"
950,950,930,950,1509500,"2011-10-19","INKP"
960,960,920,960,4580500,"2011-10-20","INKP"
950,970,950,950,1502000,"2011-10-21","INKP"
990,1010,950,990,8219500,"2011-10-24","INKP"
990,1010,950,990,4677000,"2011-10-25","INKP"
1000,1010,980,1000,2627500,"2011-10-26","INKP"
1010,1020,960,1010,2358000,"2011-10-27","INKP"
1030,1100,1020,1030,4739000,"2011-10-28","INKP"
1020,1050,1010,1020,4943500,"2011-10-31","INKP"
1010,1040,990,1010,5230000,"2011-11-01","INKP"
1030,1040,970,1030,2883000,"2011-11-02","INKP"
1020,1040,1010,1020,1615500,"2011-11-03","INKP"
1050,1080,1020,1050,2350500,"2011-11-04","INKP"
1140,1170,1050,1140,7427000,"2011-11-07","INKP"
1220,1230,1140,1220,4559000,"2011-11-08","INKP"
1210,1270,1210,1210,5384000,"2011-11-09","INKP"
1210,1220,1170,1210,2956500,"2011-11-10","INKP"
1180,1220,1180,1180,883000,"2011-11-11","INKP"
1200,1210,1190,1200,1502500,"2011-11-14","INKP"
1200,1210,1190,1200,1036000,"2011-11-15","INKP"
1200,1210,1190,1200,4003000,"2011-11-16","INKP"
1200,1200,1190,1200,893500,"2011-11-17","INKP"
1320,1350,1200,1320,10424000,"2011-11-18","INKP"
1220,1320,1220,1220,4300000,"2011-11-21","INKP"
1240,1260,1220,1240,2981500,"2011-11-22","INKP"
1230,1240,1220,1230,811000,"2011-11-23","INKP"
1200,1230,1170,1200,1969500,"2011-11-24","INKP"
1180,1200,1160,1180,964500,"2011-11-25","INKP"
1170,1190,1170,1170,1604500,"2011-11-28","INKP"
1170,1190,1170,1170,953000,"2011-11-29","INKP"
1220,1230,1180,1220,1568500,"2011-11-30","INKP"
1220,1220,1220,1220,0,"2011-12-01","INKP"
1200,1220,1180,1200,112500,"2011-12-02","INKP"
1210,1210,1190,1210,459500,"2011-12-05","INKP"
1210,1230,1200,1210,1355500,"2011-12-06","INKP"
1230,1240,1200,1230,1203500,"2011-12-07","INKP"
1240,1250,1230,1240,575000,"2011-12-08","INKP"
1230,1230,1200,1230,1048500,"2011-12-09","INKP"
1220,1250,1220,1220,1149000,"2011-12-12","INKP"
1220,1230,1210,1220,3216000,"2011-12-13","INKP"
1220,1220,1210,1220,358500,"2011-12-14","INKP"
1210,1220,1210,1210,727000,"2011-12-15","INKP"
1240,1280,1210,1240,1684000,"2011-12-16","INKP"
1220,1240,1220,1220,992000,"2011-12-19","INKP"
1200,1230,1180,1200,4314000,"2011-12-20","INKP"
1200,1220,1200,1200,630000,"2011-12-21","INKP"
1220,1240,1200,1220,1670500,"2011-12-22","INKP"
1220,1230,1220,1220,875000,"2011-12-23","INKP"
1230,1230,1220,1230,473500,"2011-12-27","INKP"
1230,1240,1230,1230,331000,"2011-12-28","INKP"
1230,1240,1220,1230,782000,"2011-12-29","INKP"
1230,1250,1220,1230,764000,"2011-12-30","INKP"
1220,1240,1210,1220,266000,"2012-01-02","INKP"
1240,1240,1220,1240,469000,"2012-01-03","INKP"
1250,1250,1230,1250,814000,"2012-01-04","INKP"
1220,1250,1220,1220,804500,"2012-01-05","INKP"
1250,1290,1220,1250,2941000,"2012-01-06","INKP"
1270,1270,1250,1270,853000,"2012-01-09","INKP"
1250,1300,1240,1250,2303000,"2012-01-10","INKP"
1270,1270,1250,1270,1110500,"2012-01-11","INKP"
1270,1280,1260,1270,447000,"2012-01-12","INKP"
1280,1280,1260,1280,3,"2012-01-13","INKP"
1270,1280,1260,1270,595000,"2012-01-16","INKP"
1280,1280,1260,1280,399500,"2012-01-17","INKP"
1280,1280,1260,1280,495000,"2012-01-18","INKP"
1280,1320,1280,1280,4397500,"2012-01-19","INKP"
1270,1300,1270,1270,1688000,"2012-01-20","INKP"
1270,1290,1270,1270,1011500,"2012-01-24","INKP"
1280,1290,1260,1280,2827500,"2012-01-25","INKP"
1270,1300,1270,1270,1098500,"2012-01-26","INKP"
1280,1290,1270,1280,500500,"2012-01-27","INKP"
1250,1280,1250,1250,1099500,"2012-01-30","INKP"
1280,1280,1250,1280,954500,"2012-01-31","INKP"
1290,1290,1270,1290,427000,"2012-02-01","INKP"
1320,1330,1280,1320,4684000,"2012-02-02","INKP"
1310,1320,1300,1310,414500,"2012-02-03","INKP"
1310,1320,1300,1310,444000,"2012-02-06","INKP"
1310,1310,1270,1310,938500,"2012-02-07","INKP"
1300,1310,1290,1300,910500,"2012-02-08","INKP"
1300,1310,1290,1300,566000,"2012-02-09","INKP"
1300,1300,1270,1300,1969000,"2012-02-10","INKP"
1300,1300,1290,1300,1174500,"2012-02-13","INKP"
1280,1300,1270,1280,865000,"2012-02-14","INKP"
1280,1300,1270,1280,942500,"2012-02-15","INKP"
1290,1300,1280,1290,683500,"2012-02-16","INKP"
1290,1310,1290,1290,130500,"2012-02-17","INKP"
1290,1310,1290,1290,895500,"2012-02-20","INKP"
1300,1310,1280,1300,6439500,"2012-02-21","INKP"
1310,1310,1300,1310,2030500,"2012-02-22","INKP"
1310,1310,1290,1310,4132500,"2012-02-23","INKP"
1300,1310,1290,1300,5597000,"2012-02-24","INKP"
1280,1280,1270,1280,736000,"2012-02-27","INKP"
1280,1280,1230,1280,4721000,"2012-02-28","INKP"
1290,1290,1260,1290,5414500,"2012-02-29","INKP"
1270,1280,1260,1270,1789500,"2012-03-01","INKP"
1260,1280,1260,1260,1392500,"2012-03-02","INKP"
1240,1270,1240,1240,934500,"2012-03-05","INKP"
1240,1250,1230,1240,1747000,"2012-03-06","INKP"
1240,1250,1230,1240,4860500,"2012-03-07","INKP"
1230,1240,1220,1230,1382500,"2012-03-08","INKP"
1240,1250,1230,1240,3,"2012-03-09","INKP"
1240,1250,1230,1240,3875500,"2012-03-12","INKP"
1250,1250,1240,1250,691500,"2012-03-13","INKP"
1250,1270,1250,1250,1339000,"2012-03-14","INKP"
1250,1250,1230,1250,1651500,"2012-03-15","INKP"
1250,1260,1240,1250,3750000,"2012-03-16","INKP"
1250,1250,1230,1250,3897500,"2012-03-19","INKP"
1250,1260,1240,1250,5703000,"2012-03-20","INKP"
1240,1250,1230,1240,383500,"2012-03-21","INKP"
1220,1250,1220,1220,246000,"2012-03-22","INKP"
1220,1240,1220,1220,802500,"2012-03-26","INKP"
1200,1230,1200,1200,1684000,"2012-03-27","INKP"
1180,1200,1170,1180,1147500,"2012-03-28","INKP"
1170,1180,1130,1170,2220000,"2012-03-29","INKP"
1160,1180,1150,1160,595500,"2012-03-30","INKP"
1190,1210,1170,1190,3483000,"2012-04-02","INKP"
1190,1190,1190,1190,0,"2012-04-03","INKP"
1210,1230,1200,1210,1986000,"2012-04-04","INKP"
1190,1210,1190,1190,586500,"2012-04-05","INKP"
1180,1200,1170,1180,1402000,"2012-04-09","INKP"
1190,1190,1180,1190,582000,"2012-04-10","INKP"
1190,1200,1180,1190,501000,"2012-04-11","INKP"
1190,1220,1190,1190,5041500,"2012-04-12","INKP"
1180,1200,1180,1180,793000,"2012-04-13","INKP"
1170,1190,1170,1170,223000,"2012-04-16","INKP"
1160,1190,1160,1160,1890500,"2012-04-17","INKP"
1150,1180,1150,1150,1425000,"2012-04-18","INKP"
1160,1170,1140,1160,625000,"2012-04-19","INKP"
1160,1170,1150,1160,1993000,"2012-04-20","INKP"
1160,1190,1120,1160,3646500,"2012-04-23","INKP"
1120,1150,1100,1120,6128000,"2012-04-24","INKP"
1090,1140,1090,1090,2077000,"2012-04-25","INKP"
1060,1120,1060,1060,7220500,"2012-04-26","INKP"
1050,1090,1050,1050,2999000,"2012-04-27","INKP"
1060,1070,1040,1060,648000,"2012-04-30","INKP"
1070,1090,1050,1070,2548500,"2012-05-01","INKP"
1070,1090,1050,1070,5438000,"2012-05-02","INKP"
1050,1090,1050,1050,8186500,"2012-05-03","INKP"
1130,1170,1060,1130,6061500,"2012-05-04","INKP"
1110,1140,1090,1110,774500,"2012-05-07","INKP"
1130,1140,1110,1130,1082500,"2012-05-08","INKP"
1100,1120,1100,1100,3649000,"2012-05-09","INKP"
1090,1100,1090,1090,4773000,"2012-05-10","INKP"
1100,1100,1070,1100,1500000,"2012-05-11","INKP"
1090,1100,1070,1090,1698000,"2012-05-14","INKP"
1100,1100,1050,1100,5758000,"2012-05-15","INKP"
1080,1100,1060,1080,5215000,"2012-05-16","INKP"
1080,1100,1060,1080,1949000,"2012-05-21","INKP"
1100,1100,1070,1100,1565500,"2012-05-22","INKP"
1070,1090,1060,1070,4461500,"2012-05-23","INKP"
1060,1070,1050,1060,3515000,"2012-05-24","INKP"
1060,1060,1040,1060,4323500,"2012-05-25","INKP"
1060,1060,1020,1060,635500,"2012-05-28","INKP"
1070,1070,1040,1070,184000,"2012-05-29","INKP"
1070,1070,1050,1070,1012500,"2012-05-30","INKP"
1050,1060,1030,1050,2677500,"2012-05-31","INKP"
1060,1060,1030,1060,1822500,"2012-06-01","INKP"
1030,1040,990,1030,3226000,"2012-06-04","INKP"
1030,1030,1010,1030,944500,"2012-06-05","INKP"
1060,1070,1030,1060,3034500,"2012-06-06","INKP"
1050,1080,1040,1050,2024000,"2012-06-07","INKP"
1050,1050,1030,1050,2830500,"2012-06-08","INKP"
1040,1050,1030,1040,3096000,"2012-06-11","INKP"
1030,1030,1010,1030,2140500,"2012-06-12","INKP"
1010,1030,990,1010,2359500,"2012-06-13","INKP"
960,990,940,960,2639000,"2012-06-14","INKP"
910,990,910,910,5038000,"2012-06-15","INKP"
950,960,940,950,401500,"2012-06-18","INKP"
970,990,950,970,362000,"2012-06-19","INKP"
1010,1010,960,1010,889500,"2012-06-20","INKP"
1020,1040,980,1020,963000,"2012-06-21","INKP"
1010,1030,1000,1010,115000,"2012-06-22","INKP"
1010,1010,1010,1010,105000,"2012-06-25","INKP"
1010,1030,1010,1020,83500,"2012-06-26","INKP"
1020,1070,1000,1070,744000,"2012-06-27","INKP"
1070,1070,1040,1050,661500,"2012-06-28","INKP"
1050,1070,1050,1050,1288000,"2012-06-29","INKP"
1060,1080,1050,1060,622000,"2012-07-02","INKP"
1090,1110,1060,1090,755000,"2012-07-03","INKP"
1100,1100,1080,1100,704000,"2012-07-04","INKP"
1100,1120,1090,1100,221500,"2012-07-05","INKP"
1100,1100,1090,1100,258500,"2012-07-06","INKP"
1090,1110,1080,1090,1124500,"2012-07-09","INKP"
1090,1100,1080,1090,303000,"2012-07-10","INKP"
1100,1110,1090,1100,138500,"2012-07-11","INKP"
1090,1110,1090,1090,948000,"2012-07-12","INKP"
1110,1130,1070,1110,1279500,"2012-07-13","INKP"
1140,1150,1110,1140,1089500,"2012-07-16","INKP"
1140,1180,1130,1140,309000,"2012-07-17","INKP"
1160,1160,1140,1160,391500,"2012-07-18","INKP"
1160,1160,1150,1160,569000,"2012-07-19","INKP"
1180,1180,1160,1180,435500,"2012-07-20","INKP"
1170,1180,1150,1170,1330000,"2012-07-23","INKP"
1170,1220,1160,1170,1113000,"2012-07-24","INKP"
1170,1200,1160,1170,852000,"2012-07-25","INKP"
1170,1180,1170,1170,551500,"2012-07-26","INKP"
1180,1200,1170,1180,614000,"2012-07-27","INKP"
1200,1220,1170,1200,915500,"2012-07-30","INKP"
1230,1260,1200,1230,1507000,"2012-07-31","INKP"
1230,1250,1220,1230,411000,"2012-08-01","INKP"
1200,1240,1190,1200,972000,"2012-08-02","INKP"
1200,1210,1200,1200,363000,"2012-08-03","INKP"
1200,1240,1200,1200,109500,"2012-08-06","INKP"
1180,1210,1180,1180,1322500,"2012-08-07","INKP"
1200,1220,1180,1200,874500,"2012-08-08","INKP"
1190,1220,1190,1190,509000,"2012-08-09","INKP"
1200,1220,1190,1200,654500,"2012-08-10","INKP"
1180,1210,1180,1180,291000,"2012-08-13","INKP"
1180,1190,1180,1180,68000,"2012-08-14","INKP"
1190,1210,1190,1190,30000,"2012-08-15","INKP"
1190,1230,1180,1190,168500,"2012-08-16","INKP"
1210,1210,1170,1210,14500,"2012-08-23","INKP"
1180,1210,1170,1180,237500,"2012-08-24","INKP"
1180,1180,1180,1180,3000,"2012-08-27","INKP"
1180,1180,1160,1180,225500,"2012-08-28","INKP"
1130,1170,1130,1130,794000,"2012-08-29","INKP"
1060,1140,1060,1060,346000,"2012-08-30","INKP"
1050,1090,1020,1050,254000,"2012-08-31","INKP"
1080,1080,1040,1080,124000,"2012-09-03","INKP"
1080,1080,1080,1080,124000,"2012-09-04","INKP"
1040,1050,1040,1040,31000,"2012-09-05","INKP"
1030,1050,1030,1030,149500,"2012-09-06","INKP"
1030,1070,1010,1030,645500,"2012-09-07","INKP"
1020,1040,1020,1020,60500,"2012-09-10","INKP"
1030,1050,1010,1030,357000,"2012-09-11","INKP"
1100,1100,1040,1100,444500,"2012-09-12","INKP"
1090,1100,1070,1090,174000,"2012-09-13","INKP"
1100,1100,1070,1100,561500,"2012-09-14","INKP"
1110,1120,1080,1110,2e+05,"2012-09-17","INKP"
1060,1120,1060,1060,434000,"2012-09-18","INKP"
1070,1080,1060,1070,584500,"2012-09-19","INKP"
1060,1080,1060,1060,142500,"2012-09-20","INKP"
1050,1070,1030,1050,1093500,"2012-09-21","INKP"
1030,1050,1020,1030,746500,"2012-09-24","INKP"
1030,1050,1030,1030,383000,"2012-09-25","INKP"
1030,1030,1000,1030,464500,"2012-09-26","INKP"
1030,1030,1030,1030,22500,"2012-09-27","INKP"
1020,1040,1010,1020,125000,"2012-09-28","INKP"
1020,1050,1010,1020,35000,"2012-10-01","INKP"
1030,1050,1020,1030,73500,"2012-10-02","INKP"
1020,1030,1020,1020,71500,"2012-10-03","INKP"
1030,1030,1020,1030,89000,"2012-10-04","INKP"
1040,1040,1030,1040,94000,"2012-10-05","INKP"
1030,1070,1030,1030,1251500,"2012-10-08","INKP"
1030,1050,1020,1030,234500,"2012-10-09","INKP"
1020,1050,1020,1020,360000,"2012-10-10","INKP"
980,1030,980,980,592000,"2012-10-11","INKP"
980,1000,980,980,409000,"2012-10-12","INKP"
990,1000,980,990,925500,"2012-10-15","INKP"
970,1010,960,970,1879000,"2012-10-16","INKP"
990,990,970,990,365500,"2012-10-17","INKP"
1000,1000,990,1000,277000,"2012-10-18","INKP"
980,980,970,980,238000,"2012-10-19","INKP"
970,990,970,970,137500,"2012-10-22","INKP"
980,980,970,980,755000,"2012-10-23","INKP"
990,1000,950,990,1517500,"2012-10-24","INKP"
970,1020,970,970,1004000,"2012-10-25","INKP"
970,980,970,970,133000,"2012-10-29","INKP"
980,980,980,980,62000,"2012-10-30","INKP"
980,980,970,980,110500,"2012-10-31","INKP"
990,990,980,990,171000,"2012-11-01","INKP"
990,1000,980,990,1186500,"2012-11-02","INKP"
980,990,980,980,512500,"2012-11-05","INKP"
980,980,980,980,114000,"2012-11-06","INKP"
980,980,980,980,143500,"2012-11-07","INKP"
980,990,980,980,231000,"2012-11-08","INKP"
980,980,980,980,47000,"2012-11-09","INKP"
970,980,960,970,468000,"2012-11-12","INKP"
960,970,960,960,71000,"2012-11-13","INKP"
960,980,960,960,179500,"2012-11-14","INKP"
950,960,940,950,290000,"2012-11-19","INKP"
930,960,930,930,454500,"2012-11-20","INKP"
910,940,910,910,508500,"2012-11-21","INKP"
920,930,920,920,505500,"2012-11-22","INKP"
880,910,870,880,2179500,"2012-11-23","INKP"
870,890,870,870,972000,"2012-11-26","INKP"
780,870,760,780,10797000,"2012-11-27","INKP"
760,780,750,760,3107000,"2012-11-28","INKP"
700,760,690,700,12338000,"2012-11-29","INKP"
680,740,670,680,16602500,"2012-11-30","INKP"
700,710,680,700,5335500,"2012-12-03","INKP"
740,750,700,740,7252000,"2012-12-04","INKP"
780,810,720,780,13798000,"2012-12-05","INKP"
780,800,770,780,2817500,"2012-12-06","INKP"
770,790,760,770,766500,"2012-12-07","INKP"
710,770,700,710,3481000,"2012-12-10","INKP"
740,740,710,740,2286500,"2012-12-11","INKP"
730,740,730,730,499500,"2012-12-12","INKP"
740,750,720,740,2459000,"2012-12-13","INKP"
740,760,730,740,1179000,"2012-12-14","INKP"
740,740,730,740,1737500,"2012-12-17","INKP"
710,780,700,710,11518500,"2012-12-18","INKP"
700,720,700,700,487500,"2012-12-19","INKP"
710,710,690,710,581500,"2012-12-20","INKP"
690,710,690,690,1366500,"2012-12-21","INKP"
700,700,700,700,3,"2012-12-26","INKP"
710,750,710,710,637500,"2012-12-27","INKP"
680,720,680,680,2007000,"2012-12-28","INKP"
720,720,690,720,1594500,"2013-01-02","INKP"
720,740,720,720,1393500,"2013-01-03","INKP"
710,730,710,710,257500,"2013-01-04","INKP"
710,720,710,710,369500,"2013-01-07","INKP"
720,720,700,720,390500,"2013-01-08","INKP"
710,710,710,710,167500,"2013-01-09","INKP"
720,720,700,720,248000,"2013-01-10","INKP"
710,720,700,710,153000,"2013-01-11","INKP"
730,730,710,730,726500,"2013-01-14","INKP"
720,730,720,720,151000,"2013-01-15","INKP"
730,740,720,730,1701000,"2013-01-16","INKP"
720,740,710,720,497500,"2013-01-17","INKP"
720,730,720,720,381000,"2013-01-18","INKP"
760,770,720,760,2629000,"2013-01-21","INKP"
760,760,760,760,0,"2013-01-22","INKP"
750,780,750,750,2300500,"2013-01-23","INKP"
730,750,720,730,2429500,"2013-01-25","INKP"
730,740,720,730,938500,"2013-01-28","INKP"
730,740,720,730,415500,"2013-01-29","INKP"
720,750,720,720,1290000,"2013-01-30","INKP"
720,730,720,720,723500,"2013-01-31","INKP"
730,730,720,730,1693000,"2013-02-01","INKP"
740,740,730,740,605500,"2013-02-04","INKP"
730,740,720,730,683500,"2013-02-05","INKP"
740,770,730,740,1815500,"2013-02-06","INKP"
790,830,740,790,11787500,"2013-02-07","INKP"
790,810,790,790,3319500,"2013-02-08","INKP"
790,810,790,790,2721500,"2013-02-11","INKP"
780,800,770,780,729000,"2013-02-12","INKP"
790,810,780,790,1597000,"2013-02-13","INKP"
790,800,790,790,1270000,"2013-02-14","INKP"
810,820,790,810,2341000,"2013-02-15","INKP"
820,840,810,820,1850500,"2013-02-18","INKP"
820,830,810,820,3879000,"2013-02-19","INKP"
830,850,820,830,1795000,"2013-02-20","INKP"
820,830,820,820,2289500,"2013-02-21","INKP"
830,830,820,830,980000,"2013-02-22","INKP"
930,930,820,930,6346500,"2013-02-25","INKP"
900,960,900,900,4678500,"2013-02-26","INKP"
900,940,900,900,1581000,"2013-02-27","INKP"
900,930,900,900,1829000,"2013-02-28","INKP"
910,950,890,910,7785500,"2013-03-01","INKP"
910,920,910,910,1084000,"2013-03-04","INKP"
930,960,920,930,4555000,"2013-03-05","INKP"
940,960,930,940,3283000,"2013-03-06","INKP"
890,950,890,890,6935500,"2013-03-07","INKP"
900,900,890,900,633000,"2013-03-08","INKP"
910,920,900,910,3292500,"2013-03-11","INKP"
910,930,900,910,13558000,"2013-03-13","INKP"
930,930,910,930,5240000,"2013-03-14","INKP"
900,950,900,900,17875500,"2013-03-15","INKP"
890,920,890,890,4204000,"2013-03-18","INKP"
900,910,890,900,1141000,"2013-03-19","INKP"
900,910,890,900,762000,"2013-03-20","INKP"
890,910,890,890,1771500,"2013-03-21","INKP"
860,900,860,860,2925500,"2013-03-22","INKP"
870,880,870,870,186000,"2013-03-25","INKP"
860,870,860,860,1363000,"2013-03-26","INKP"
860,880,860,860,970500,"2013-03-27","INKP"
880,880,850,880,1330000,"2013-03-28","INKP"
870,880,870,870,448000,"2013-04-01","INKP"
890,900,880,890,1673500,"2013-04-02","INKP"
910,950,900,910,2,"2013-04-03","INKP"
930,940,910,930,7964000,"2013-04-04","INKP"
930,940,920,930,925000,"2013-04-05","INKP"
920,930,900,920,3844000,"2013-04-08","INKP"
930,940,920,930,1416500,"2013-04-09","INKP"
930,950,920,930,13387000,"2013-04-10","INKP"
930,980,930,930,22303500,"2013-04-11","INKP"
920,950,920,920,1266500,"2013-04-12","INKP"
920,940,920,920,1097500,"2013-04-15","INKP"
910,920,900,910,1447500,"2013-04-16","INKP"
900,920,900,900,1415000,"2013-04-17","INKP"
890,910,890,890,1950000,"2013-04-18","INKP"
890,900,870,890,1437500,"2013-04-19","INKP"
900,900,880,880,786500,"2013-04-22","INKP"
880,880,880,880,0,"2013-04-23","INKP"
880,880,870,870,257000,"2013-04-24","INKP"
870,880,860,860,224000,"2013-04-25","INKP"
870,890,870,880,1680500,"2013-04-26","INKP"
880,890,870,880,2320000,"2013-04-29","INKP"
870,880,860,870,956000,"2013-04-30","INKP"
900,1010,900,940,22203000,"2013-05-01","INKP"
960,1000,940,980,15589000,"2013-05-02","INKP"
990,1060,990,1020,19959000,"2013-05-03","INKP"
1030,1270,1030,1270,3,"2013-05-06","INKP"
1300,1570,1280,1400,3,"2013-05-07","INKP"
1410,1450,1270,1280,3,"2013-05-08","INKP"
1290,1460,1270,1370,3,"2013-05-10","INKP"
1370,1420,1300,1320,12765500,"2013-05-13","INKP"
1340,1410,1320,1380,23976500,"2013-05-14","INKP"
1400,1620,1380,1620,3,"2013-05-15","INKP"
1640,1640,1540,1550,3,"2013-05-16","INKP"
1550,1670,1550,1580,51377000,"2013-05-17","INKP"
1590,1630,1570,1580,13812500,"2013-05-20","INKP"
1590,1600,1500,1510,3,"2013-05-21","INKP"
1520,1630,1480,1600,58124500,"2013-05-22","INKP"
1600,1640,1500,1520,3,"2013-05-23","INKP"
1530,1600,1500,1590,33252500,"2013-05-24","INKP"
1580,1740,1570,1720,3,"2013-05-27","INKP"
1740,1780,1710,1730,38835500,"2013-05-28","INKP"
1730,1740,1670,1710,17406500,"2013-05-29","INKP"
1690,1770,1690,1710,28812500,"2013-05-30","INKP"
1710,1730,1670,1670,9070500,"2013-05-31","INKP"
1670,1700,1580,1580,3,"2013-06-03","INKP"
1610,1630,1500,1530,3,"2013-06-04","INKP"
1530,1530,1400,1400,3,"2013-06-05","INKP"
1400,1400,1290,1320,3,"2013-06-07","INKP"
1350,1370,1270,1350,15598000,"2013-06-10","INKP"
1350,1390,1230,1260,3,"2013-06-11","INKP"
1250,1330,1200,1310,15618500,"2013-06-12","INKP"
1260,1290,1200,1200,12874000,"2013-06-13","INKP"
1230,1280,1220,1220,21536000,"2013-06-14","INKP"
1220,1280,1220,1230,13412000,"2013-06-17","INKP"
1240,1340,1240,1320,3,"2013-06-18","INKP"
1330,1360,1270,1270,22243500,"2013-06-19","INKP"
1250,1250,1170,1180,3,"2013-06-20","INKP"
1150,1180,1100,1160,9418000,"2013-06-21","INKP"
1160,1190,1070,1070,3,"2013-06-24","INKP"
1070,1120,990,1040,13963500,"2013-06-25","INKP"
1060,1120,1030,1090,20022000,"2013-06-26","INKP"
1120,1140,1080,1090,15916000,"2013-06-27","INKP"
1100,1170,1100,1120,22175000,"2013-06-28","INKP"
1100,1130,1090,1110,3258000,"2013-07-01","INKP"
1120,1120,1060,1080,3424000,"2013-07-02","INKP"
1070,1070,1000,1030,5859500,"2013-07-03","INKP"
1040,1050,1000,1030,6448500,"2013-07-04","INKP"
1040,1040,990,1020,4191000,"2013-07-05","INKP"
1000,1010,980,990,2427500,"2013-07-08","INKP"
1000,1000,940,950,4521000,"2013-07-09","INKP"
960,990,940,990,4164000,"2013-07-10","INKP"
990,1090,990,1060,11751000,"2013-07-11","INKP"
1070,1190,1060,1110,19091000,"2013-07-12","INKP"
1120,1170,1110,1120,8242000,"2013-07-15","INKP"
1130,1170,1120,1140,9068000,"2013-07-16","INKP"
1140,1230,1140,1200,17367500,"2013-07-17","INKP"
1210,1250,1190,1220,11088500,"2013-07-18","INKP"
1220,1220,1140,1150,6536500,"2013-07-19","INKP"
1160,1170,1110,1150,4941000,"2013-07-22","INKP"
1160,1180,1150,1150,3977500,"2013-07-23","INKP"
1160,1190,1130,1140,3950500,"2013-07-24","INKP"
1140,1150,1120,1120,1369500,"2013-07-25","INKP"
1080,1140,1070,1100,2592500,"2013-07-26","INKP"
1090,1110,1060,1070,1422500,"2013-07-29","INKP"
1070,1110,1060,1080,3551500,"2013-07-30","INKP"
1070,1070,1030,1040,2320500,"2013-07-31","INKP"
1020,1300,1020,1300,38956000,"2013-08-01","INKP"
1310,1330,1230,1250,28020500,"2013-08-02","INKP"
1250,1290,1230,1250,4837000,"2013-08-12","INKP"
1260,1260,1220,1240,4160500,"2013-08-13","INKP"
1250,1270,1210,1230,6777500,"2013-08-14","INKP"
1230,1250,1210,1230,2496000,"2013-08-15","INKP"
1210,1210,1160,1160,6162000,"2013-08-16","INKP"
1160,1160,1040,1050,9568500,"2013-08-19","INKP"
1020,1050,960,1010,7660000,"2013-08-20","INKP"
1000,1040,990,1010,3901000,"2013-08-21","INKP"
990,1070,970,1050,6623500,"2013-08-22","INKP"
1070,1090,1030,1050,6241000,"2013-08-23","INKP"
1060,1140,1040,1070,12231000,"2013-08-26","INKP"
1060,1090,980,990,8100500,"2013-08-27","INKP"
960,1020,950,1020,5561000,"2013-08-28","INKP"
1030,1050,1020,1030,5375000,"2013-08-29","INKP"
1030,1100,1030,1090,9403500,"2013-08-30","INKP"
1100,1120,1010,1040,13276000,"2013-09-02","INKP"
1040,1090,1040,1060,21064000,"2013-09-03","INKP"
1050,1220,1050,1200,52658500,"2013-09-04","INKP"
1220,1280,1120,1120,56305500,"2013-09-05","INKP"
1130,1160,1110,1160,15423000,"2013-09-06","INKP"
1170,1250,1160,1240,21992500,"2013-09-09","INKP"
1270,1280,1180,1190,16452500,"2013-09-10","INKP"
1190,1230,1160,1170,10208000,"2013-09-11","INKP"
1170,1230,1170,1210,9516500,"2013-09-12","INKP"
1210,1240,1200,1210,12040500,"2013-09-13","INKP"
1220,1270,1210,1230,16346000,"2013-09-16","INKP"
1240,1250,1190,1190,8194000,"2013-09-17","INKP"
1200,1230,1190,1210,6148500,"2013-09-18","INKP"
1230,1360,1220,1320,38133500,"2013-09-19","INKP"
1320,1330,1250,1260,11802500,"2013-09-20","INKP"
1230,1270,1210,1260,5424000,"2013-09-23","INKP"
1260,1270,1210,1210,6070500,"2013-09-24","INKP"
1210,1240,1170,1200,10085000,"2013-09-25","INKP"
1190,1230,1190,1210,6290500,"2013-09-26","INKP"
1230,1260,1220,1230,6505000,"2013-09-27","INKP"
1230,1250,1200,1210,7292000,"2013-09-30","INKP"
1200,1230,1200,1210,3211000,"2013-10-01","INKP"
1230,1250,1210,1220,7294000,"2013-10-02","INKP"
1230,1290,1230,1280,17866000,"2013-10-03","INKP"
1280,1490,1260,1470,78113000,"2013-10-04","INKP"
1480,1480,1360,1360,29701000,"2013-10-07","INKP"
1360,1500,1360,1490,39231000,"2013-10-08","INKP"
1470,1560,1460,1470,49434500,"2013-10-09","INKP"
1480,1510,1460,1490,16754500,"2013-10-10","INKP"
1540,1540,1470,1470,7517000,"2013-10-11","INKP"
1470,1500,1440,1460,3699500,"2013-10-16","INKP"
1480,1510,1460,1470,9609500,"2013-10-17","INKP"
1480,1530,1480,1480,14203000,"2013-10-18","INKP"
1500,1520,1450,1450,12220500,"2013-10-21","INKP"
1460,1470,1380,1390,10608000,"2013-10-22","INKP"
1410,1430,1380,1380,8952500,"2013-10-23","INKP"
1400,1490,1400,1470,28432500,"2013-10-24","INKP"
1470,1500,1440,1440,12279500,"2013-10-25","INKP"
1450,1470,1440,1450,4156500,"2013-10-28","INKP"
1450,1490,1450,1460,7558000,"2013-10-29","INKP"
1480,1550,1470,1540,25051500,"2013-10-30","INKP"
1550,1590,1520,1540,40176000,"2013-10-31","INKP"
1580,1590,1520,1550,20725000,"2013-11-01","INKP"
1550,1560,1490,1490,12982000,"2013-11-04","INKP"
1490,1510,1460,1480,4930000,"2013-11-06","INKP"
1500,1520,1490,1500,10957000,"2013-11-07","INKP"
1490,1510,1480,1480,6631000,"2013-11-08","INKP"
1500,1500,1420,1460,9556000,"2013-11-11","INKP"
1440,1520,1440,1470,22570000,"2013-11-12","INKP"
1470,1480,1410,1430,6609500,"2013-11-13","INKP"
1440,1500,1440,1480,8306000,"2013-11-14","INKP"
1490,1510,1450,1450,9912000,"2013-11-15","INKP"
1460,1480,1450,1450,4216000,"2013-11-18","INKP"
1460,1460,1400,1430,6247500,"2013-11-19","INKP"
1430,1490,1390,1480,9478500,"2013-11-20","INKP"
1470,1500,1470,1500,7603000,"2013-11-21","INKP"
1510,1520,1490,1500,12141000,"2013-11-22","INKP"
1510,1570,1480,1570,20865000,"2013-11-25","INKP"
1570,1590,1530,1530,23809500,"2013-11-26","INKP"
1540,1550,1480,1500,8178500,"2013-11-27","INKP"
1520,1520,1460,1510,7707500,"2013-11-28","INKP"
1540,1550,1500,1530,10500500,"2013-11-29","INKP"
1530,1560,1520,1530,9507500,"2013-12-02","INKP"
1530,1530,1500,1510,3008000,"2013-12-03","INKP"
1500,1520,1490,1500,1655500,"2013-12-04","INKP"
1500,1520,1490,1490,2212000,"2013-12-05","INKP"
1490,1530,1470,1530,4636000,"2013-12-06","INKP"
1540,1540,1500,1500,3524500,"2013-12-09","INKP"
1500,1520,1490,1490,7982500,"2013-12-10","INKP"
1490,1550,1480,1500,10149500,"2013-12-11","INKP"
1490,1500,1480,1480,5178500,"2013-12-12","INKP"
1480,1480,1430,1440,8760000,"2013-12-13","INKP"
1440,1460,1420,1440,2080000,"2013-12-16","INKP"
1440,1470,1440,1460,1686500,"2013-12-17","INKP"
1450,1470,1450,1450,961500,"2013-12-18","INKP"
1470,1470,1440,1440,2084500,"2013-12-19","INKP"
1440,1460,1420,1450,1257500,"2013-12-20","INKP"
1430,1450,1420,1420,641500,"2013-12-23","INKP"
1450,1450,1400,1430,2382500,"2013-12-24","INKP"
1420,1430,1410,1410,124500,"2013-12-27","INKP"
1420,1440,1400,1400,592000,"2013-12-30","INKP"
1420,1440,1420,1420,894000,"2014-01-02","INKP"
1410,1420,1400,1410,721000,"2014-01-03","INKP"
1400,1420,1280,1285,4093600,"2014-01-06","INKP"
1250,1285,1170,1170,6495000,"2014-01-07","INKP"
1190,1275,1125,1265,9384200,"2014-01-08","INKP"
1265,1300,1255,1260,3490500,"2014-01-09","INKP"
1265,1275,1250,1255,1616400,"2014-01-10","INKP"
1260,1300,1260,1290,5172800,"2014-01-13","INKP"
1300,1300,1270,1285,1931900,"2014-01-15","INKP"
1285,1290,1275,1285,1112900,"2014-01-16","INKP"
1280,1285,1255,1265,4598300,"2014-01-17","INKP"
1265,1315,1260,1315,6363800,"2014-01-20","INKP"
1320,1345,1320,1325,4543400,"2014-01-21","INKP"
1325,1340,1310,1320,1748900,"2014-01-22","INKP"
1335,1350,1325,1325,1936000,"2014-01-23","INKP"
1310,1330,1305,1310,2364200,"2014-01-24","INKP"
1280,1280,1260,1260,2675000,"2014-01-27","INKP"
1260,1280,1240,1255,857900,"2014-01-28","INKP"
1265,1285,1265,1280,1647900,"2014-01-29","INKP"
1250,1290,1250,1285,996800,"2014-01-30","INKP"
1300,1300,1270,1275,784800,"2014-02-03","INKP"
1265,1270,1240,1265,474100,"2014-02-04","INKP"
1280,1285,1260,1285,1120300,"2014-02-05","INKP"
1285,1310,1285,1295,917400,"2014-02-06","INKP"
1295,1345,1295,1320,2397000,"2014-02-07","INKP"
1330,1355,1315,1315,3431800,"2014-02-10","INKP"
1315,1335,1310,1320,1642300,"2014-02-11","INKP"
1345,1375,1325,1360,5565500,"2014-02-12","INKP"
1360,1395,1360,1360,5691800,"2014-02-13","INKP"
1380,1410,1370,1390,4735800,"2014-02-14","INKP"
1390,1415,1385,1390,4474900,"2014-02-17","INKP"
1410,1410,1375,1380,2724800,"2014-02-18","INKP"
1390,1390,1375,1380,2205600,"2014-02-19","INKP"
1385,1385,1360,1360,2525900,"2014-02-20","INKP"
1365,1375,1365,1365,1442200,"2014-02-21","INKP"
1360,1390,1360,1365,1802500,"2014-02-24","INKP"
1370,1375,1360,1365,1107000,"2014-02-25","INKP"
1360,1360,1340,1350,630400,"2014-02-26","INKP"
1345,1370,1340,1365,515500,"2014-02-27","INKP"
1365,1390,1355,1370,3204100,"2014-02-28","INKP"
1370,1390,1360,1360,663600,"2014-03-03","INKP"
1370,1375,1355,1375,2196900,"2014-03-04","INKP"
1385,1400,1370,1385,6087700,"2014-03-05","INKP"
1395,1445,1390,1425,12524700,"2014-03-06","INKP"
1455,1515,1415,1475,25606300,"2014-03-07","INKP"
1490,1505,1465,1470,8963500,"2014-03-10","INKP"
1475,1490,1465,1475,2233100,"2014-03-11","INKP"
1475,1510,1465,1480,8632200,"2014-03-12","INKP"
1485,1495,1470,1475,2315900,"2014-03-13","INKP"
1470,1475,1430,1470,5744700,"2014-03-14","INKP"
1470,1510,1465,1475,7344200,"2014-03-17","INKP"
1485,1500,1475,1475,4420300,"2014-03-18","INKP"
1480,1495,1475,1475,2635800,"2014-03-19","INKP"
1475,1480,1415,1425,3709100,"2014-03-20","INKP"
1440,1445,1410,1425,2686500,"2014-03-21","INKP"
1425,1435,1425,1425,1491700,"2014-03-24","INKP"
1425,1425,1410,1410,1521400,"2014-03-25","INKP"
1410,1425,1410,1410,918300,"2014-03-26","INKP"
1420,1475,1410,1475,3540100,"2014-03-27","INKP"
1520,1530,1490,1490,15083100,"2014-03-28","INKP"
1500,1505,1455,1465,5282400,"2014-04-01","INKP"
1475,1485,1450,1455,3141100,"2014-04-02","INKP"
1450,1475,1440,1450,3183100,"2014-04-03","INKP"
1455,1460,1440,1445,1538600,"2014-04-04","INKP"
1440,1455,1440,1440,3002100,"2014-04-07","INKP"
1350,1450,1350,1410,2993500,"2014-04-08","INKP"
1410,1410,1410,1410,0,"2014-04-09","INKP"
1410,1410,1310,1310,4777300,"2014-04-10","INKP"
1300,1340,1290,1335,1375600,"2014-04-11","INKP"
1340,1375,1330,1355,1545000,"2014-04-14","INKP"
1355,1385,1340,1345,2393500,"2014-04-15","INKP"
1265,1365,1265,1365,785100,"2014-04-16","INKP"
1370,1370,1335,1340,619500,"2014-04-17","INKP"
1345,1350,1330,1330,653000,"2014-04-21","INKP"
1345,1345,1320,1330,484200,"2014-04-22","INKP"
1325,1345,1300,1325,2653200,"2014-04-23","INKP"
1335,1345,1310,1345,2159300,"2014-04-24","INKP"
1330,1340,1325,1330,831100,"2014-04-25","INKP"
1330,1385,1325,1385,4720300,"2014-04-28","INKP"
1405,1415,1350,1360,2954700,"2014-04-29","INKP"
1370,1370,1345,1350,409900,"2014-04-30","INKP"
1365,1365,1250,1255,7201600,"2014-05-02","INKP"
1250,1260,1240,1250,1859700,"2014-05-05","INKP"
1255,1265,1240,1240,846900,"2014-05-06","INKP"
1240,1250,1225,1230,921700,"2014-05-07","INKP"
1230,1240,1215,1225,645100,"2014-05-08","INKP"
1225,1275,1225,1260,1640200,"2014-05-09","INKP"
1290,1290,1265,1270,795700,"2014-05-12","INKP"
1275,1310,1250,1265,2763500,"2014-05-13","INKP"
1275,1280,1260,1265,704300,"2014-05-14","INKP"
1265,1335,1265,1315,3960200,"2014-05-16","INKP"
1285,1330,1265,1285,1941100,"2014-05-19","INKP"
1250,1295,1240,1250,890800,"2014-05-20","INKP"
1270,1290,1245,1270,898900,"2014-05-21","INKP"
1290,1295,1275,1290,738800,"2014-05-22","INKP"
1285,1295,1280,1285,541400,"2014-05-23","INKP"
1350,1360,1290,1350,4889500,"2014-05-26","INKP"
1325,1370,1325,1325,2822800,"2014-05-28","INKP"
1395,1395,1330,1395,25011100,"2014-05-30","INKP"
1385,1400,1365,1385,1518400,"2014-06-02","INKP"
1435,1440,1380,1435,8937500,"2014-06-03","INKP"
1435,1480,1430,1435,6387100,"2014-06-04","INKP"
1460,1460,1415,1435,979200,"2014-06-05","INKP"
1445,1475,1420,1445,2532400,"2014-06-06","INKP"
1395,1460,1365,1395,1721300,"2014-06-09","INKP"
1390,1425,1390,1390,1135800,"2014-06-10","INKP"
1420,1430,1370,1420,2040600,"2014-06-11","INKP"
1430,1440,1405,1430,1517400,"2014-06-12","INKP"
1425,1430,1415,1425,606500,"2014-06-13","INKP"
1410,1425,1380,1410,472500,"2014-06-16","INKP"
1390,1405,1385,1390,473800,"2014-06-17","INKP"
1365,1415,1355,1365,1156200,"2014-06-18","INKP"
1355,1360,1345,1355,488500,"2014-06-19","INKP"
1375,1375,1345,1375,230700,"2014-06-20","INKP"
1380,1390,1355,1380,365200,"2014-06-23","INKP"
1365,1390,1365,1365,49600,"2014-06-24","INKP"
1330,1385,1320,1330,441200,"2014-06-25","INKP"
1350,1360,1320,1350,1061300,"2014-06-26","INKP"
1350,1355,1340,1350,188900,"2014-06-27","INKP"
1340,1360,1340,1340,538400,"2014-06-30","INKP"
1375,1375,1335,1375,506500,"2014-07-01","INKP"
1355,1380,1355,1355,805400,"2014-07-02","INKP"
1355,1375,1355,1355,448600,"2014-07-03","INKP"
1360,1370,1360,1360,294300,"2014-07-04","INKP"
1350,1370,1340,1350,713600,"2014-07-07","INKP"
1315,1360,1315,1315,1490500,"2014-07-08","INKP"
1315,1315,1315,1315,0,"2014-07-09","INKP"
1350,1360,1320,1350,883800,"2014-07-10","INKP"
1350,1375,1330,1350,1228900,"2014-07-11","INKP"
1350,1360,1335,1350,912000,"2014-07-14","INKP"
1360,1375,1345,1360,1297300,"2014-07-15","INKP"
1390,1395,1360,1390,1657700,"2014-07-16","INKP"
1355,1390,1345,1355,996800,"2014-07-17","INKP"
1355,1370,1340,1355,933100,"2014-07-18","INKP"
1335,1365,1335,1335,444200,"2014-07-21","INKP"
1335,1350,1320,1335,557300,"2014-07-22","INKP"
1340,1365,1335,1340,384000,"2014-07-23","INKP"
1360,1370,1340,1360,517700,"2014-07-24","INKP"
1370,1375,1350,1370,529100,"2014-07-25","INKP"
1365,1365,1325,1365,292700,"2014-08-04","INKP"
1360,1365,1340,1360,112000,"2014-08-05","INKP"
1345,1355,1325,1345,118500,"2014-08-06","INKP"
1350,1355,1330,1350,782100,"2014-08-07","INKP"
1345,1345,1325,1345,259200,"2014-08-08","INKP"
1320,1350,1315,1320,1465400,"2014-08-11","INKP"
1340,1340,1330,1340,686100,"2014-08-12","INKP"
1340,1350,1335,1340,450600,"2014-08-13","INKP"
1335,1350,1330,1335,404200,"2014-08-14","INKP"
1345,1345,1330,1345,449700,"2014-08-15","INKP"
1340,1345,1330,1340,1529400,"2014-08-18","INKP"
1340,1350,1340,1340,214600,"2014-08-19","INKP"
1345,1350,1340,1345,252200,"2014-08-20","INKP"
1355,1355,1340,1355,783000,"2014-08-21","INKP"
1345,1365,1340,1345,521700,"2014-08-22","INKP"
1345,1365,1335,1345,658600,"2014-08-25","INKP"
1330,1345,1320,1330,477000,"2014-08-26","INKP"
1345,1345,1330,1345,280800,"2014-08-27","INKP"
1340,1350,1340,1340,218700,"2014-08-28","INKP"
1340,1340,1325,1340,185000,"2014-08-29","INKP"
1335,1340,1330,1335,105300,"2014-09-01","INKP"
1330,1340,1325,1330,301100,"2014-09-02","INKP"
1340,1340,1330,1340,244000,"2014-09-03","INKP"
1330,1335,1320,1330,613400,"2014-09-04","INKP"
1320,1335,1315,1320,724900,"2014-09-05","INKP"
1320,1340,1310,1320,943300,"2014-09-08","INKP"
1295,1320,1290,1295,738400,"2014-09-09","INKP"
1275,1295,1270,1275,415200,"2014-09-10","INKP"
1255,1285,1255,1255,609500,"2014-09-11","INKP"
1245,1260,1235,1245,570600,"2014-09-12","INKP"
1230,1245,1220,1230,484600,"2014-09-15","INKP"
1205,1260,1205,1205,1608600,"2014-09-16","INKP"
1220,1305,1220,1220,1346000,"2014-09-17","INKP"
1215,1255,1215,1215,3036000,"2014-09-18","INKP"
1205,1315,1200,1205,1349300,"2014-09-19","INKP"
1170,1205,1145,1170,2489500,"2014-09-22","INKP"
1180,1205,1150,1180,4501000,"2014-09-23","INKP"
1175,1190,1170,1175,802500,"2014-09-24","INKP"
1165,1195,1165,1165,2099100,"2014-09-25","INKP"
1145,1185,1125,1145,1344300,"2014-09-26","INKP"
1065,1130,1060,1065,5408500,"2014-09-29","INKP"
1055,1095,1040,1055,2691700,"2014-09-30","INKP"
1095,1100,1050,1095,1361100,"2014-10-01","INKP"
1050,1090,1040,1050,1701100,"2014-10-02","INKP"
1030,1100,1025,1030,490800,"2014-10-03","INKP"
1045,1060,1025,1045,446300,"2014-10-06","INKP"
1055,1065,1040,1055,675700,"2014-10-07","INKP"
1035,1055,1030,1035,260500,"2014-10-08","INKP"
1060,1065,1050,1060,637900,"2014-10-09","INKP"
1055,1055,1035,1055,430800,"2014-10-10","INKP"
1040,1085,1040,1040,359000,"2014-10-13","INKP"
1045,1090,1045,1045,127900,"2014-10-14","INKP"
1045,1065,1045,1045,367600,"2014-10-15","INKP"
1040,1065,1030,1040,377800,"2014-10-16","INKP"
1055,1065,1050,1055,506200,"2014-10-17","INKP"
1055,1075,1055,1055,568600,"2014-10-20","INKP"
1055,1085,1055,1055,361600,"2014-10-21","INKP"
1085,1090,1060,1085,1226700,"2014-10-22","INKP"
1100,1125,1090,1100,1040500,"2014-10-23","INKP"
1130,1150,1100,1130,635000,"2014-10-24","INKP"
1140,1150,1125,1140,310300,"2014-10-27","INKP"
1150,1155,1135,1150,543400,"2014-10-28","INKP"
1180,1185,1150,1180,545000,"2014-10-29","INKP"
1160,1180,1155,1160,280000,"2014-10-30","INKP"
1150,1180,1150,1150,173600,"2014-10-31","INKP"
1150,1170,1150,1150,156800,"2014-11-03","INKP"
1150,1160,1140,1150,362600,"2014-11-04","INKP"
1150,1160,1135,1150,899700,"2014-11-05","INKP"
1155,1155,1140,1155,109300,"2014-11-06","INKP"
1155,1160,1145,1155,724400,"2014-11-07","INKP"
1165,1175,1145,1165,141900,"2014-11-10","INKP"
1155,1165,1155,1155,63200,"2014-11-11","INKP"
1155,1170,1150,1155,250000,"2014-11-12","INKP"
1155,1175,1155,1155,399400,"2014-11-13","INKP"
1150,1165,1150,1150,498300,"2014-11-14","INKP"
1150,1165,1130,1130,218900,"2014-11-17","INKP"
1160,1185,1130,1160,1246000,"2014-11-18","INKP"
1165,1185,1160,1165,818900,"2014-11-19","INKP"
1145,1180,1145,1145,302000,"2014-11-20","INKP"
1120,1145,1100,1120,1425500,"2014-11-21","INKP"
1180,1180,1130,1180,1382800,"2014-11-24","INKP"
1190,1190,1150,1190,835500,"2014-11-25","INKP"
1175,1190,1150,1175,126500,"2014-11-26","INKP"
1165,1175,1165,1165,134400,"2014-11-27","INKP"
1175,1175,1150,1175,271800,"2014-11-28","INKP"
1175,1175,1165,1165,95100,"2014-12-01","INKP"
1160,1180,1160,1175,393600,"2014-12-02","INKP"
1170,1170,1155,1155,329000,"2014-12-03","INKP"
1155,1160,1145,1145,461000,"2014-12-04","INKP"
1155,1155,1125,1150,869500,"2014-12-05","INKP"
1160,1160,1100,1140,472800,"2014-12-08","INKP"
1130,1155,1115,1130,351400,"2014-12-09","INKP"
1125,1145,1125,1130,70900,"2014-12-10","INKP"
1125,1130,1095,1115,735300,"2014-12-11","INKP"
1115,1130,1105,1120,305700,"2014-12-12","INKP"
1120,1120,1095,1105,559700,"2014-12-15","INKP"
1100,1110,1080,1080,1580400,"2014-12-16","INKP"
1070,1085,1065,1070,1374000,"2014-12-17","INKP"
1070,1085,1060,1065,991500,"2014-12-18","INKP"
1070,1070,1030,1045,3352800,"2014-12-19","INKP"
1050,1050,1040,1050,1069300,"2014-12-22","INKP"
1050,1050,1030,1040,379500,"2014-12-23","INKP"
1030,1035,1020,1030,467500,"2014-12-24","INKP"
1030,1030,1015,1020,1116800,"2014-12-29","INKP"
1030,1055,1030,1045,1114000,"2014-12-30","INKP"
1030,1105,1030,1100,619000,"2015-01-02","INKP"
1100,1115,1080,1100,178400,"2015-01-05","INKP"
1095,1100,1070,1070,402100,"2015-01-06","INKP"
1070,1090,1040,1050,852800,"2015-01-07","INKP"
1055,1070,1035,1045,1333900,"2015-01-08","INKP"
1045,1045,1035,1040,1372600,"2015-01-09","INKP"
1040,1050,1040,1040,311300,"2015-01-12","INKP"
1045,1045,1040,1040,176600,"2015-01-13","INKP"
1050,1060,1045,1050,149900,"2015-01-14","INKP"
1045,1055,1045,1045,103000,"2015-01-15","INKP"
1045,1055,1040,1045,215800,"2015-01-16","INKP"
1045,1070,1045,1055,86000,"2015-01-19","INKP"
1065,1080,1060,1070,802100,"2015-01-20","INKP"
1075,1080,1065,1070,428300,"2015-01-21","INKP"
1075,1090,1065,1065,1202400,"2015-01-22","INKP"
1075,1080,1075,1080,1429000,"2015-01-23","INKP"
1075,1090,1065,1075,489200,"2015-01-26","INKP"
1075,1075,1070,1070,287700,"2015-01-27","INKP"
1065,1075,1065,1075,327400,"2015-01-28","INKP"
1065,1090,1065,1090,497400,"2015-01-29","INKP"
1095,1100,1090,1090,294500,"2015-01-30","INKP"
1075,1090,1070,1075,48100,"2015-02-02","INKP"
1070,1075,1060,1060,306100,"2015-02-03","INKP"
1060,1095,1050,1065,1793000,"2015-02-04","INKP"
1070,1070,1065,1070,80500,"2015-02-05","INKP"
1075,1080,1070,1070,424200,"2015-02-06","INKP"
1070,1070,1065,1065,45900,"2015-02-09","INKP"
1065,1075,1065,1075,1229100,"2015-02-10","INKP"
1055,1075,1030,1070,466700,"2015-02-11","INKP"
1050,1080,1045,1045,595500,"2015-02-12","INKP"
1070,1080,1045,1080,866100,"2015-02-13","INKP"
1085,1085,1050,1050,140400,"2015-02-16","INKP"
1075,1075,1050,1055,257400,"2015-02-17","INKP"
1060,1085,1050,1070,736000,"2015-02-18","INKP"
1070,1080,1060,1075,583800,"2015-02-20","INKP"
1075,1095,1065,1095,688800,"2015-02-23","INKP"
1095,1095,1065,1065,474300,"2015-02-24","INKP"
1065,1080,1050,1070,589100,"2015-02-25","INKP"
1065,1070,1020,1025,6025300,"2015-02-26","INKP"
1025,1025,930,930,23013800,"2015-02-27","INKP"
930,965,930,950,6579600,"2015-03-02","INKP"
955,955,930,930,2657100,"2015-03-03","INKP"
940,940,915,920,2115100,"2015-03-04","INKP"
935,955,915,935,1578500,"2015-03-05","INKP"
945,945,925,930,507900,"2015-03-06","INKP"
945,945,925,930,734900,"2015-03-09","INKP"
940,945,935,940,606800,"2015-03-10","INKP"
930,935,920,925,654800,"2015-03-11","INKP"
930,930,915,920,1045400,"2015-03-12","INKP"
945,945,915,920,216400,"2015-03-13","INKP"
940,940,920,920,307700,"2015-03-16","INKP"
935,935,925,925,544500,"2015-03-17","INKP"
920,930,920,930,287800,"2015-03-18","INKP"
930,940,920,925,239600,"2015-03-19","INKP"
930,935,925,930,248000,"2015-03-20","INKP"
925,930,920,920,718800,"2015-03-23","INKP"
925,930,920,925,326100,"2015-03-24","INKP"
920,925,915,920,1375300,"2015-03-25","INKP"
920,935,910,920,1025700,"2015-03-26","INKP"
915,925,910,925,376800,"2015-03-27","INKP"
930,930,920,920,150000,"2015-03-30","INKP"
930,1000,925,995,2561200,"2015-03-31","INKP"
990,990,970,975,948800,"2015-04-01","INKP"
975,975,965,975,445600,"2015-04-02","INKP"
975,975,965,970,247000,"2015-04-06","INKP"
975,990,970,985,905300,"2015-04-07","INKP"
990,990,970,985,1153900,"2015-04-08","INKP"
985,985,980,985,104000,"2015-04-09","INKP"
985,990,975,985,251000,"2015-04-10","INKP"
990,1000,990,990,508300,"2015-04-13","INKP"
990,990,975,975,175800,"2015-04-14","INKP"
975,980,970,975,205300,"2015-04-15","INKP"
975,990,975,980,186400,"2015-04-16","INKP"
990,1025,980,1010,690900,"2015-04-17","INKP"
1020,1025,985,990,424300,"2015-04-20","INKP"
995,995,970,980,336800,"2015-04-21","INKP"
975,980,960,975,233400,"2015-04-22","INKP"
975,980,970,980,161900,"2015-04-23","INKP"
985,990,975,975,108000,"2015-04-24","INKP"
970,970,920,930,662500,"2015-04-27","INKP"
925,965,925,965,213900,"2015-04-28","INKP"
940,965,930,930,349600,"2015-04-29","INKP"
925,1150,925,1120,6477700,"2015-04-30","INKP"
1125,1200,1120,1130,4904400,"2015-05-04","INKP"
1150,1170,1110,1140,1832900,"2015-05-05","INKP"
1150,1150,1125,1135,1249900,"2015-05-06","INKP"
1135,1150,1095,1095,1060600,"2015-05-07","INKP"
1095,1095,1045,1045,1522400,"2015-05-08","INKP"
1055,1070,1040,1040,805900,"2015-05-11","INKP"
1055,1080,1045,1065,500200,"2015-05-12","INKP"
1075,1170,1070,1150,2104100,"2015-05-13","INKP"
1155,1180,1140,1150,577900,"2015-05-15","INKP"
1135,1165,1090,1090,848200,"2015-05-18","INKP"
1090,1120,1085,1100,392000,"2015-05-19","INKP"
1100,1100,1085,1090,259400,"2015-05-20","INKP"
1085,1090,1075,1080,265400,"2015-05-21","INKP"
1075,1125,1075,1080,1077800,"2015-05-22","INKP"
1075,1075,1050,1055,993400,"2015-05-25","INKP"
1055,1055,1035,1040,1160600,"2015-05-26","INKP"
1045,1095,1045,1070,902500,"2015-05-27","INKP"
1070,1095,1055,1070,947000,"2015-05-28","INKP"
1080,1080,1000,1000,1593200,"2015-05-29","INKP"
1015,1030,1010,1025,575800,"2015-06-01","INKP"
1020,1020,990,1000,697200,"2015-06-03","INKP"
1000,1005,985,990,425500,"2015-06-04","INKP"
1000,1000,980,985,359300,"2015-06-05","INKP"
990,995,965,965,200100,"2015-06-08","INKP"
965,965,885,890,1904000,"2015-06-09","INKP"
890,925,890,920,2591100,"2015-06-10","INKP"
925,925,895,895,2124900,"2015-06-11","INKP"
895,900,880,895,482500,"2015-06-12","INKP"
895,900,875,890,361000,"2015-06-15","INKP"
895,900,890,890,367000,"2015-06-16","INKP"
890,910,890,900,519900,"2015-06-17","INKP"
900,900,885,895,805400,"2015-06-18","INKP"
895,905,890,890,1521200,"2015-06-19","INKP"
890,895,865,895,553800,"2015-06-22","INKP"
900,900,895,900,618200,"2015-06-23","INKP"
900,940,895,920,2073500,"2015-06-24","INKP"
920,925,895,915,846500,"2015-06-25","INKP"
915,925,895,895,1041200,"2015-06-26","INKP"
900,900,875,885,825400,"2015-06-29","INKP"
885,910,875,895,125000,"2015-06-30","INKP"
910,910,895,895,299100,"2015-07-01","INKP"
910,930,900,910,714900,"2015-07-02","INKP"
900,910,885,900,731600,"2015-07-03","INKP"
910,910,885,890,750200,"2015-07-06","INKP"
900,900,885,895,89700,"2015-07-07","INKP"
890,890,870,875,910700,"2015-07-08","INKP"
875,880,865,880,290400,"2015-07-09","INKP"
895,900,880,885,314400,"2015-07-10","INKP"
885,890,875,880,575200,"2015-07-13","INKP"
875,895,875,880,107300,"2015-07-14","INKP"
875,890,870,885,189400,"2015-07-15","INKP"
860,895,860,890,49800,"2015-07-22","INKP"
875,900,875,890,92200,"2015-07-23","INKP"
880,895,880,895,64600,"2015-07-24","INKP"
880,895,880,885,176500,"2015-07-27","INKP"
880,885,870,885,432700,"2015-07-28","INKP"
870,920,870,905,728500,"2015-07-29","INKP"
900,980,900,960,2998800,"2015-07-30","INKP"
975,990,945,960,879400,"2015-07-31","INKP"
935,1040,935,985,1925200,"2015-08-03","INKP"
985,990,940,970,912600,"2015-08-04","INKP"
950,980,950,980,245400,"2015-08-05","INKP"
980,980,925,930,1392600,"2015-08-06","INKP"
905,930,905,930,676600,"2015-08-07","INKP"
930,930,900,905,1119000,"2015-08-10","INKP"
980,980,875,880,1214300,"2015-08-11","INKP"
875,885,840,855,3969200,"2015-08-12","INKP"
855,910,855,900,3106700,"2015-08-13","INKP"
900,900,870,890,1013500,"2015-08-14","INKP"
870,880,860,865,493700,"2015-08-18","INKP"
855,905,850,900,5265100,"2015-08-19","INKP"
890,905,870,895,2541700,"2015-08-20","INKP"
870,875,860,865,667300,"2015-08-21","INKP"
865,865,800,800,5135900,"2015-08-24","INKP"
810,825,755,800,2557100,"2015-08-25","INKP"
795,810,770,795,1335800,"2015-08-26","INKP"
805,805,790,800,1873100,"2015-08-27","INKP"
800,820,785,785,702900,"2015-08-28","INKP"
800,805,770,780,1145600,"2015-08-31","INKP"
785,820,780,795,1060400,"2015-09-01","INKP"
790,805,780,800,376300,"2015-09-02","INKP"
720,810,720,795,1355400,"2015-09-03","INKP"
785,795,780,790,798800,"2015-09-04","INKP"
790,790,775,785,936900,"2015-09-07","INKP"
770,790,770,785,192500,"2015-09-08","INKP"
800,820,790,795,125800,"2015-09-09","INKP"
795,795,780,785,144200,"2015-09-10","INKP"
790,800,780,780,607600,"2015-09-11","INKP"
790,800,780,780,376400,"2015-09-14","INKP"
785,790,775,780,159200,"2015-09-15","INKP"
780,790,775,790,2495200,"2015-09-16","INKP"
790,800,780,790,35600,"2015-09-17","INKP"
795,800,775,785,656900,"2015-09-18","INKP"
775,790,775,790,303900,"2015-09-21","INKP"
795,845,795,805,4303200,"2015-09-22","INKP"
805,805,780,785,599600,"2015-09-23","INKP"
780,815,780,805,456800,"2015-09-25","INKP"
805,805,780,785,348700,"2015-09-28","INKP"
805,805,780,790,166900,"2015-09-29","INKP"
795,800,785,790,31400,"2015-09-30","INKP"
800,815,790,815,928800,"2015-10-01","INKP"
815,820,795,795,137400,"2015-10-02","INKP"
805,830,800,820,981100,"2015-10-05","INKP"
820,835,810,820,749800,"2015-10-06","INKP"
810,830,810,825,511700,"2015-10-07","INKP"
830,830,815,820,535500,"2015-10-08","INKP"
830,835,820,830,352800,"2015-10-09","INKP"
830,840,820,835,334600,"2015-10-12","INKP"
835,835,810,815,229500,"2015-10-13","INKP"
810,820,800,815,495500,"2015-10-15","INKP"
830,830,815,820,240000,"2015-10-16","INKP"
825,825,815,825,88600,"2015-10-19","INKP"
825,845,815,830,276500,"2015-10-20","INKP"
830,835,815,820,316000,"2015-10-21","INKP"
830,830,815,820,55700,"2015-10-22","INKP"
825,840,815,835,482100,"2015-10-23","INKP"
840,850,825,840,438500,"2015-10-26","INKP"
825,845,825,840,184700,"2015-10-27","INKP"
820,845,815,830,190400,"2015-10-28","INKP"
820,840,820,835,878200,"2015-10-29","INKP"
825,830,815,825,5724500,"2015-10-30","INKP"
830,1030,830,1000,12400200,"2015-11-02","INKP"
1020,1050,950,980,3175300,"2015-11-03","INKP"
975,975,955,960,836900,"2015-11-04","INKP"
980,1020,950,980,1716900,"2015-11-05","INKP"
1000,1010,960,980,987200,"2015-11-06","INKP"
1000,1000,955,960,719000,"2015-11-09","INKP"
990,990,935,945,1475300,"2015-11-10","INKP"
930,965,925,940,1541900,"2015-11-11","INKP"
960,960,945,950,333000,"2015-11-12","INKP"
950,960,935,960,632900,"2015-11-13","INKP"
950,970,935,955,500100,"2015-11-16","INKP"
955,970,950,955,1006200,"2015-11-17","INKP"
970,1000,950,990,1257900,"2015-11-18","INKP"
990,1015,980,990,830800,"2015-11-19","INKP"
1000,1020,985,995,292900,"2015-11-20","INKP"
1010,1015,985,985,247900,"2015-11-23","INKP"
990,995,985,985,552200,"2015-11-24","INKP"
1000,1000,970,985,605100,"2015-11-25","INKP"
995,995,975,985,2636200,"2015-11-26","INKP"
995,995,970,975,92500,"2015-11-27","INKP"
965,965,950,950,276400,"2015-11-30","INKP"
945,960,940,950,88800,"2015-12-01","INKP"
945,945,925,925,379500,"2015-12-02","INKP"
925,925,875,885,559100,"2015-12-03","INKP"
895,900,885,895,17800,"2015-12-04","INKP"
900,930,865,895,462500,"2015-12-07","INKP"
875,890,855,890,269600,"2015-12-08","INKP"
890,890,890,890,0,"2015-12-09","INKP"
875,880,865,880,67000,"2015-12-10","INKP"
870,885,860,875,226100,"2015-12-11","INKP"
875,875,865,870,56900,"2015-12-14","INKP"
880,880,870,880,118900,"2015-12-15","INKP"
890,950,890,920,382400,"2015-12-16","INKP"
950,965,910,965,1632800,"2015-12-17","INKP"
945,955,940,950,331800,"2015-12-18","INKP"
950,955,935,950,1023700,"2015-12-21","INKP"
945,985,945,950,5236500,"2015-12-22","INKP"
960,960,935,940,70600,"2015-12-23","INKP"
965,970,935,945,904600,"2015-12-28","INKP"
960,965,940,960,303200,"2015-12-29","INKP"
950,970,945,955,327800,"2015-12-30","INKP"
950,950,920,930,492900,"2016-01-04","INKP"
925,945,925,940,77500,"2016-01-05","INKP"
950,955,940,950,1332300,"2016-01-06","INKP"
950,960,925,930,572600,"2016-01-07","INKP"
930,940,930,940,52800,"2016-01-08","INKP"
950,950,910,930,441600,"2016-01-11","INKP"
930,940,925,940,131800,"2016-01-12","INKP"
945,945,925,935,358400,"2016-01-13","INKP"
945,945,915,935,91800,"2016-01-14","INKP"
935,945,920,940,622100,"2016-01-15","INKP"
940,940,920,940,48100,"2016-01-18","INKP"
945,955,935,945,256300,"2016-01-19","INKP"
940,950,935,940,786200,"2016-01-20","INKP"
940,940,925,935,143900,"2016-01-21","INKP"
930,940,930,935,531700,"2016-01-22","INKP"
935,950,935,940,32700,"2016-01-25","INKP"
945,950,935,945,1762300,"2016-01-26","INKP"
940,940,935,940,3793400,"2016-01-27","INKP"
940,940,930,935,141700,"2016-01-28","INKP"
935,940,930,935,214500,"2016-01-29","INKP"
940,940,935,935,87900,"2016-02-01","INKP"
940,955,935,935,247900,"2016-02-02","INKP"
945,955,930,935,377300,"2016-02-03","INKP"
935,935,900,905,1347000,"2016-02-04","INKP"
905,920,875,880,2328500,"2016-02-05","INKP"
870,920,865,920,502600,"2016-02-09","INKP"
915,920,890,895,89500,"2016-02-10","INKP"
890,895,875,895,2e+05,"2016-02-11","INKP"
920,935,880,905,157100,"2016-02-12","INKP"
905,905,890,895,58200,"2016-02-15","INKP"
900,900,875,880,842800,"2016-02-16","INKP"
880,895,870,875,1657400,"2016-02-17","INKP"
880,890,865,875,2449200,"2016-02-18","INKP"
875,880,865,870,383000,"2016-02-19","INKP"
875,875,865,870,536600,"2016-02-22","INKP"
870,870,860,865,1486000,"2016-02-23","INKP"
860,865,855,855,348500,"2016-02-24","INKP"
855,855,845,850,504100,"2016-02-25","INKP"
855,860,845,855,894600,"2016-02-26","INKP"
860,905,855,885,1859000,"2016-02-29","INKP"
890,900,885,900,333300,"2016-03-01","INKP"
905,980,905,940,2665300,"2016-03-02","INKP"
970,975,920,920,965200,"2016-03-03","INKP"
920,945,915,930,618300,"2016-03-04","INKP"
940,950,920,920,214200,"2016-03-07","INKP"
920,955,910,920,1095300,"2016-03-08","INKP"
930,960,915,925,981100,"2016-03-10","INKP"
925,925,925,925,0,"2016-03-11","INKP"
925,925,925,925,0,"2016-03-14","INKP"
900,915,895,900,478300,"2016-03-15","INKP"
910,910,885,895,1579200,"2016-03-16","INKP"
905,980,895,955,8269800,"2016-03-17","INKP"
975,1000,940,940,3520400,"2016-03-18","INKP"
940,955,920,940,1548100,"2016-03-21","INKP"
940,940,920,925,1060200,"2016-03-22","INKP"
935,940,920,925,1280700,"2016-03-23","INKP"
935,965,925,930,3369700,"2016-03-24","INKP"
930,940,920,935,741600,"2016-03-28","INKP"
935,975,935,950,3719100,"2016-03-29","INKP"
960,960,935,940,3162300,"2016-03-30","INKP"
945,975,935,960,7793400,"2016-03-31","INKP"
960,975,930,935,4770100,"2016-04-01","INKP"
940,955,930,940,2504300,"2016-04-04","INKP"
930,945,930,930,996000,"2016-04-05","INKP"
930,940,925,930,1301100,"2016-04-06","INKP"
930,970,925,950,4245200,"2016-04-07","INKP"
950,955,935,945,1153400,"2016-04-08","INKP"
945,945,945,945,0,"2016-04-11","INKP"
935,935,920,925,1339100,"2016-04-12","INKP"
925,925,925,925,0,"2016-04-13","INKP"
925,925,925,925,0,"2016-04-14","INKP"
925,925,925,925,0,"2016-04-15","INKP"
925,925,925,925,0,"2016-04-18","INKP"
925,925,925,925,0,"2016-04-19","INKP"
905,920,900,915,1509000,"2016-04-20","INKP"
1025,1025,920,1015,3,"2016-04-21","INKP"
1015,1080,1005,1005,14735800,"2016-04-22","INKP"
1005,1030,980,990,5509800,"2016-04-25","INKP"
990,1035,990,995,7362000,"2016-04-26","INKP"
995,1010,995,1000,2019800,"2016-04-27","INKP"
1000,1005,980,980,3108700,"2016-04-28","INKP"
980,1025,960,1000,3741900,"2016-04-29","INKP"
995,995,930,940,4931000,"2016-05-02","INKP"
950,955,920,930,2304200,"2016-05-03","INKP"
930,940,915,930,1009800,"2016-05-04","INKP"
930,930,890,910,1889500,"2016-05-09","INKP"
910,920,885,895,1366800,"2016-05-10","INKP"
895,910,885,895,1533700,"2016-05-11","INKP"
895,915,885,910,831100,"2016-05-12","INKP"
910,940,890,920,2045100,"2016-05-13","INKP"
920,940,910,920,499700,"2016-05-16","INKP"
925,925,910,910,859900,"2016-05-17","INKP"
900,925,900,910,740900,"2016-05-18","INKP"
910,915,900,900,304200,"2016-05-19","INKP"
905,925,895,915,299400,"2016-05-20","INKP"
910,920,900,900,258800,"2016-05-23","INKP"
900,920,880,885,3747900,"2016-05-24","INKP"
895,900,885,890,1135100,"2016-05-25","INKP"
890,900,885,900,617800,"2016-05-26","INKP"
900,900,880,895,1170100,"2016-05-27","INKP"
900,905,890,890,471000,"2016-05-30","INKP"
895,915,895,900,638000,"2016-05-31","INKP"
900,910,895,895,393000,"2016-06-01","INKP"
890,905,890,905,159000,"2016-06-02","INKP"
910,915,900,900,286000,"2016-06-03","INKP"
895,910,895,895,561100,"2016-06-06","INKP"
895,910,895,900,461200,"2016-06-07","INKP"
905,930,900,915,2222200,"2016-06-08","INKP"
920,930,915,915,1312400,"2016-06-09","INKP"
915,925,910,910,515500,"2016-06-10","INKP"
910,915,905,910,301900,"2016-06-13","INKP"
910,910,895,895,685700,"2016-06-14","INKP"
900,910,895,900,582300,"2016-06-15","INKP"
900,910,900,905,279300,"2016-06-16","INKP"
905,920,900,905,1914500,"2016-06-17","INKP"
905,920,905,910,302400,"2016-06-20","INKP"
920,920,900,915,164800,"2016-06-21","INKP"
920,920,905,910,288800,"2016-06-22","INKP"
910,920,900,905,1798400,"2016-06-23","INKP"
905,910,880,880,2337300,"2016-06-24","INKP"
880,900,875,890,659200,"2016-06-27","INKP"
900,915,890,895,1376500,"2016-06-28","INKP"
910,915,900,910,1303400,"2016-06-29","INKP"
910,920,905,920,527500,"2016-06-30","INKP"
915,940,915,920,873200,"2016-07-01","INKP"
925,930,920,925,522600,"2016-07-11","INKP"
930,935,915,920,1927300,"2016-07-12","INKP"
920,925,900,920,555700,"2016-07-13","INKP"
920,970,920,955,5062000,"2016-07-14","INKP"
955,980,940,945,2720100,"2016-07-15","INKP"
940,950,930,945,733100,"2016-07-18","INKP"
945,950,935,940,437600,"2016-07-19","INKP"
935,985,935,960,1825400,"2016-07-20","INKP"
980,1100,970,1040,17102100,"2016-07-21","INKP"
1060,1060,1010,1015,4089200,"2016-07-22","INKP"
1015,1055,985,1000,3609900,"2016-07-25","INKP"
1000,1025,995,1000,2333900,"2016-07-26","INKP"
1000,1045,1000,1030,3438000,"2016-07-27","INKP"
1030,1060,1020,1020,2067100,"2016-07-28","INKP"
1040,1100,1025,1050,13405700,"2016-07-29","INKP"
1050,1055,980,1000,13640500,"2016-08-01","INKP"
1000,1015,980,985,2592400,"2016-08-02","INKP"
990,995,980,980,2233800,"2016-08-03","INKP"
1000,1020,985,1000,3140400,"2016-08-04","INKP"
1005,1025,995,995,3458800,"2016-08-05","INKP"
1000,1010,995,1005,6336700,"2016-08-08","INKP"
1010,1065,1005,1050,7323800,"2016-08-09","INKP"
1060,1065,1040,1045,5275100,"2016-08-10","INKP"
1050,1205,1000,1135,22108400,"2016-08-11","INKP"
1145,1155,1125,1125,4267400,"2016-08-12","INKP"
1130,1150,1060,1095,3636200,"2016-08-15","INKP"
1100,1135,1075,1115,1227600,"2016-08-16","INKP"
1110,1140,1100,1100,3439700,"2016-08-18","INKP"
1100,1110,1085,1085,1557300,"2016-08-19","INKP"
1090,1100,1075,1085,585400,"2016-08-22","INKP"
1095,1095,1025,1025,4319700,"2016-08-23","INKP"
1030,1040,1020,1030,1861200,"2016-08-24","INKP"
1040,1055,1030,1050,1671900,"2016-08-25","INKP"
1050,1060,1025,1030,1405300,"2016-08-26","INKP"
1030,1030,995,1000,6813400,"2016-08-29","INKP"
1005,1030,1000,1030,6102100,"2016-08-30","INKP"
1005,1075,1005,1040,2135700,"2016-08-31","INKP"
1040,1070,1020,1020,465100,"2016-09-01","INKP"
1025,1040,1015,1040,644800,"2016-09-02","INKP"
1045,1045,1020,1025,432000,"2016-09-05","INKP"
1025,1035,980,1020,1630300,"2016-09-06","INKP"
1025,1025,1015,1020,5522100,"2016-09-07","INKP"
1020,1020,1010,1015,345700,"2016-09-08","INKP"
1015,1025,1005,1020,41700,"2016-09-09","INKP"
1000,1005,985,995,1503200,"2016-09-13","INKP"
985,990,950,990,4438400,"2016-09-14","INKP"
985,990,970,990,139100,"2016-09-15","INKP"
990,1010,980,995,539200,"2016-09-16","INKP"
980,1015,970,990,291800,"2016-09-19","INKP"
990,1005,985,1005,149200,"2016-09-20","INKP"
995,1005,985,995,574800,"2016-09-21","INKP"
995,1005,995,995,252600,"2016-09-22","INKP"
995,1000,990,995,200500,"2016-09-23","INKP"
1000,1015,980,985,316100,"2016-09-26","INKP"
985,1000,985,995,323000,"2016-09-27","INKP"
995,995,995,995,11500,"2016-09-28","INKP"
990,995,985,990,1866000,"2016-09-29","INKP"
990,990,985,985,1503300,"2016-09-30","INKP"
985,995,985,995,1339300,"2016-10-03","INKP"
995,995,980,985,836300,"2016-10-04","INKP"
985,985,970,980,1056500,"2016-10-05","INKP"
975,985,965,970,2974500,"2016-10-06","INKP"
970,985,970,975,847300,"2016-10-07","INKP"
975,985,970,970,348700,"2016-10-10","INKP"
970,980,965,970,1021900,"2016-10-11","INKP"
975,985,950,970,5587300,"2016-10-12","INKP"
975,985,975,980,782800,"2016-10-13","INKP"
980,990,970,980,875000,"2016-10-14","INKP"
970,1010,970,995,4295300,"2016-10-17","INKP"
995,1010,985,985,1425100,"2016-10-18","INKP"
985,995,980,990,346200,"2016-10-19","INKP"
990,995,985,990,525400,"2016-10-20","INKP"
1000,1070,1000,1040,7023700,"2016-10-21","INKP"
1040,1045,1030,1040,1735400,"2016-10-24","INKP"
1050,1085,1035,1050,5162600,"2016-10-25","INKP"
1050,1055,1035,1035,1456700,"2016-10-26","INKP"
1040,1045,1020,1035,1820200,"2016-10-27","INKP"
1045,1050,1030,1045,2237700,"2016-10-28","INKP"
1045,1075,1035,1060,4604200,"2016-10-31","INKP"
1060,1100,1030,1030,2758400,"2016-11-01","INKP"
1030,1030,1010,1020,2820300,"2016-11-02","INKP"
1025,1025,1000,1005,1193600,"2016-11-03","INKP"
1005,1020,1000,1010,783500,"2016-11-04","INKP"
1010,1020,995,1000,2401000,"2016-11-07","INKP"
980,1015,980,1010,502200,"2016-11-08","INKP"
1010,1010,985,1000,921200,"2016-11-09","INKP"
1000,1020,1000,1015,1097400,"2016-11-10","INKP"
1015,1015,985,995,894400,"2016-11-11","INKP"
995,995,960,995,575400,"2016-11-14","INKP"
995,995,950,950,901400,"2016-11-15","INKP"
950,975,950,970,118800,"2016-11-16","INKP"
970,995,965,980,1610700,"2016-11-17","INKP"
980,1000,970,1000,1062500,"2016-11-18","INKP"
990,1005,990,990,48200,"2016-11-21","INKP"
990,1000,975,995,800400,"2016-11-22","INKP"
990,1000,985,995,1367900,"2016-11-23","INKP"
1000,1005,975,990,2406600,"2016-11-24","INKP"
985,990,980,990,1040600,"2016-11-25","INKP"
990,995,980,980,254300,"2016-11-28","INKP"
980,985,975,975,197000,"2016-11-29","INKP"
980,995,975,975,734600,"2016-11-30","INKP"
975,990,975,985,15800,"2016-12-01","INKP"
985,990,980,980,152100,"2016-12-02","INKP"
980,985,970,970,603600,"2016-12-05","INKP"
975,990,965,970,2342200,"2016-12-06","INKP"
975,975,955,960,1277300,"2016-12-07","INKP"
965,980,965,965,147400,"2016-12-08","INKP"
970,975,965,965,521800,"2016-12-09","INKP"
965,975,955,955,253400,"2016-12-13","INKP"
960,970,960,970,1961900,"2016-12-14","INKP"
960,970,955,960,1236400,"2016-12-15","INKP"
960,965,950,965,99500,"2016-12-16","INKP"
965,970,960,965,181400,"2016-12-19","INKP"
965,970,950,955,1185500,"2016-12-20","INKP"
955,965,950,955,873800,"2016-12-21","INKP"
955,955,945,955,1958200,"2016-12-22","INKP"
950,950,940,945,1124500,"2016-12-23","INKP"
945,955,935,955,196600,"2016-12-27","INKP"
960,970,950,950,4743300,"2016-12-28","INKP"
955,960,950,955,1238200,"2016-12-29","INKP"
950,965,950,955,11074200,"2016-12-30","INKP"
955,955,955,955,0,"2017-01-02","INKP"
965,970,965,965,224500,"2017-01-03","INKP"
965,965,955,955,232500,"2017-01-04","INKP"
960,970,955,970,140900,"2017-01-05","INKP"
970,980,965,970,572100,"2017-01-06","INKP"
970,1010,970,1005,2851300,"2017-01-09","INKP"
1005,1045,1005,1030,2676900,"2017-01-10","INKP"
1030,1040,1015,1025,638600,"2017-01-11","INKP"
1025,1025,995,995,613500,"2017-01-12","INKP"
995,1005,990,1005,268900,"2017-01-13","INKP"
1005,1125,1005,1110,30990200,"2017-01-16","INKP"
1110,1185,1090,1090,29494800,"2017-01-17","INKP"
1090,1115,1080,1085,1768800,"2017-01-18","INKP"
1100,1100,1055,1085,704100,"2017-01-19","INKP"
1085,1090,1025,1045,1047800,"2017-01-20","INKP"
1045,1055,1030,1040,769200,"2017-01-23","INKP"
1050,1080,1000,1010,4506000,"2017-01-24","INKP"
1040,1040,990,1005,3202600,"2017-01-25","INKP"
1005,1030,1005,1030,2054400,"2017-01-26","INKP"
1030,1030,1005,1005,942500,"2017-01-27","INKP"
1005,1040,1000,1030,979200,"2017-01-30","INKP"
1045,1045,1025,1045,948100,"2017-01-31","INKP"
1045,1070,1030,1055,890900,"2017-02-01","INKP"
1045,1050,1035,1035,401400,"2017-02-02","INKP"
1035,1055,1035,1055,247800,"2017-02-03","INKP"
1055,1080,1050,1075,506300,"2017-02-06","INKP"
1105,1105,1065,1075,828500,"2017-02-07","INKP"
1085,1095,1045,1060,1266900,"2017-02-08","INKP"
1060,1075,1060,1060,688200,"2017-02-09","INKP"
1060,1140,1060,1105,1263600,"2017-02-10","INKP"
1105,1140,1100,1115,3993400,"2017-02-13","INKP"
1115,1115,1100,1100,2483100,"2017-02-14","INKP"
1100,1100,1100,1100,0,"2017-02-15","INKP"
1100,1120,1085,1100,2229100,"2017-02-16","INKP"
1100,1110,1095,1105,657900,"2017-02-17","INKP"
1110,1120,1100,1110,884700,"2017-02-20","INKP"
1100,1125,1100,1115,1016100,"2017-02-21","INKP"
1120,1155,1110,1155,5242700,"2017-02-22","INKP"
1155,1210,1150,1160,6142900,"2017-02-23","INKP"
1160,1180,1125,1170,1262100,"2017-02-24","INKP"
1170,1210,1160,1190,2152800,"2017-02-27","INKP"
1190,1270,1170,1260,9553700,"2017-02-28","INKP"
1270,1290,1230,1245,7489400,"2017-03-01","INKP"
1245,1275,1220,1275,4707400,"2017-03-02","INKP"
1280,1280,1235,1260,4292300,"2017-03-03","INKP"
1245,1260,1190,1220,1477800,"2017-03-06","INKP"
1255,1255,1225,1230,632800,"2017-03-07","INKP"
1230,1265,1215,1225,308100,"2017-03-08","INKP"
1215,1225,1205,1215,10957600,"2017-03-09","INKP"
1220,1260,1050,1205,4159700,"2017-03-10","INKP"
1205,1230,1200,1205,276900,"2017-03-13","INKP"
1205,1240,1120,1210,1668200,"2017-03-14","INKP"
1205,1205,1180,1195,150700,"2017-03-15","INKP"
1225,1240,1190,1230,1428500,"2017-03-16","INKP"
1230,1260,1210,1215,797600,"2017-03-17","INKP"
1215,1240,1200,1220,177800,"2017-03-20","INKP"
1205,1225,1135,1180,2756900,"2017-03-21","INKP"
1180,1205,1140,1155,455200,"2017-03-22","INKP"
1200,1215,1160,1210,1899600,"2017-03-23","INKP"
1240,1325,1210,1280,5009300,"2017-03-24","INKP"
1285,1310,1270,1285,3591700,"2017-03-27","INKP"
1305,1360,1290,1320,5144700,"2017-03-29","INKP"
1290,1340,1265,1290,1302500,"2017-03-30","INKP"
1315,1345,1270,1310,2908700,"2017-03-31","INKP"
1310,1350,1310,1330,6029200,"2017-04-03","INKP"
1330,1355,1300,1335,4576300,"2017-04-04","INKP"
1335,1335,1335,1335,0,"2017-04-05","INKP"
1500,1830,1485,1645,36181900,"2017-04-06","INKP"
1645,1750,1580,1745,9266300,"2017-04-07","INKP"
1770,1860,1725,1805,9594300,"2017-04-10","INKP"
1805,1840,1700,1725,5781400,"2017-04-11","INKP"
1775,1775,1640,1650,5516700,"2017-04-12","INKP"
1680,1680,1610,1635,1515700,"2017-04-13","INKP"
1635,1760,1630,1720,9996500,"2017-04-17","INKP"
1735,1835,1705,1725,13507100,"2017-04-18","INKP"
1725,1725,1725,1725,0,"2017-04-19","INKP"
1725,1795,1725,1790,5197500,"2017-04-20","INKP"
1795,1825,1760,1790,4303800,"2017-04-21","INKP"
1790,1835,1745,1800,3292300,"2017-04-25","INKP"
1800,1890,1810,1825,12873300,"2017-04-26","INKP"
1840,1880,1825,1840,5701500,"2017-04-27","INKP"
1840,2130,1810,2080,24086300,"2017-04-28","INKP"
2150,2490,2110,2360,35924700,"2017-05-02","INKP"
2390,2430,2270,2280,9046700,"2017-05-03","INKP"
2340,2560,2280,2500,18878300,"2017-05-04","INKP"
2520,2800,2430,2730,23766700,"2017-05-05","INKP"
2750,2850,2650,2720,10680000,"2017-05-08","INKP"
2720,2960,2710,2890,21905300,"2017-05-09","INKP"
2890,2990,2580,2580,18610800,"2017-05-10","INKP"
2580,2720,2530,2600,8733300,"2017-05-12","INKP"
2600,2640,2240,2390,22959900,"2017-05-15","INKP"
2390,2510,2330,2480,10173100,"2017-05-16","INKP"
2480,2550,2360,2370,4997100,"2017-05-17","INKP"
2370,2450,2300,2370,4522900,"2017-05-18","INKP"
2370,2510,2350,2460,5183100,"2017-05-19","INKP"
2510,2650,2420,2640,10143400,"2017-05-22","INKP"
2640,2720,2600,2600,5279200,"2017-05-23","INKP"
2600,2690,2490,2500,11623400,"2017-05-24","INKP"
2500,2600,2500,2550,8451200,"2017-05-26","INKP"
2590,2590,2480,2500,2233300,"2017-05-29","INKP"
2530,2530,2440,2470,2665000,"2017-05-30","INKP"
2470,2550,2460,2530,6078900,"2017-05-31","INKP"
2530,2530,2530,2530,0,"2017-06-01","INKP"
2540,2640,2500,2540,8846500,"2017-06-02","INKP"
2590,2590,2500,2510,1691800,"2017-06-05","INKP"
2510,2600,2480,2540,4590700,"2017-06-06","INKP"
2480,2630,2480,2550,8756800,"2017-06-07","INKP"
2530,2630,2530,2620,8141300,"2017-06-08","INKP"
2620,2690,2500,2520,11630400,"2017-06-09","INKP"
2520,2540,2380,2430,10790600,"2017-06-12","INKP"
2450,2490,2370,2480,4324100,"2017-06-13","INKP"
2480,2530,2430,2520,5162600,"2017-06-14","INKP"
2520,2520,2390,2430,7476000,"2017-06-15","INKP"
2440,2470,2390,2440,6513100,"2017-06-16","INKP"
2440,2440,2350,2360,2897200,"2017-06-19","INKP"
2360,2410,2360,2390,856600,"2017-06-20","INKP"
2390,2480,2350,2470,3207700,"2017-06-21","INKP"
2450,2550,2400,2550,3261400,"2017-06-22","INKP"
2550,2550,2550,2550,0,"2017-06-23","INKP"
2550,2550,2550,2550,0,"2017-06-26","INKP"
2550,2550,2550,2550,0,"2017-06-27","INKP"
2550,2550,2550,2550,0,"2017-06-28","INKP"
2550,2550,2550,2550,0,"2017-06-29","INKP"
2550,2550,2550,2550,0,"2017-06-30","INKP"
2550,2550,2490,2490,839000,"2017-07-03","INKP"
2480,2490,2410,2410,1483800,"2017-07-04","INKP"
2450,2450,2410,2410,1305600,"2017-07-05","INKP"
2400,2460,2400,2450,1829700,"2017-07-06","INKP"
2440,2460,2400,2440,7302700,"2017-07-07","INKP"
2440,2440,2440,2440,0,"2017-07-10","INKP"
2480,2530,2480,2490,1086200,"2017-07-11","INKP"
2490,2530,2460,2520,1727700,"2017-07-12","INKP"
2520,2660,2470,2660,8177600,"2017-07-13","INKP"
2660,2720,2560,2580,9884200,"2017-07-14","INKP"
2580,2640,2560,2600,1663200,"2017-07-17","INKP"
2600,2760,2560,2720,9425300,"2017-07-18","INKP"
2740,2770,2660,2690,7333100,"2017-07-19","INKP"
2690,2700,2640,2650,1015100,"2017-07-20","INKP"
2640,2690,2570,2620,6611200,"2017-07-21","INKP"
2600,2690,2600,2660,2846700,"2017-07-24","INKP"
2670,2680,2610,2620,1647000,"2017-07-25","INKP"
2620,2660,2610,2620,1615400,"2017-07-26","INKP"
2650,2660,2620,2630,1138300,"2017-07-27","INKP"
2630,2700,2610,2670,2949700,"2017-07-28","INKP"
2710,2770,2580,2770,13056400,"2017-07-31","INKP"
2760,2770,2700,2740,9896700,"2017-08-01","INKP"
2680,2740,2680,2680,3818800,"2017-08-02","INKP"
2690,2690,2610,2660,7046000,"2017-08-03","INKP"
2670,2670,2630,2660,1375300,"2017-08-04","INKP"
2660,2720,2660,2680,2218500,"2017-08-07","INKP"
2680,2700,2640,2680,5458100,"2017-08-08","INKP"
2680,2720,2660,2690,2167300,"2017-08-09","INKP"
2690,2730,2660,2730,3562300,"2017-08-10","INKP"
2730,2750,2630,2720,13124200,"2017-08-11","INKP"
2720,2750,2680,2740,3953900,"2017-08-14","INKP"
2740,2900,2740,2830,15673100,"2017-08-15","INKP"
2830,2860,2770,2830,8765500,"2017-08-16","INKP"
2830,2830,2830,2830,0,"2017-08-17","INKP"
2830,2890,2810,2850,1793900,"2017-08-18","INKP"
2850,2890,2830,2860,1446200,"2017-08-21","INKP"
2880,2970,2810,2900,9153600,"2017-08-22","INKP"
2920,2950,2890,2930,2961900,"2017-08-23","INKP"
2920,2950,2810,2930,20169800,"2017-08-24","INKP"
2940,2950,2900,2930,3004500,"2017-08-25","INKP"
2950,2970,2930,2960,1994900,"2017-08-28","INKP"
2960,3050,2940,2960,15143800,"2017-08-29","INKP"
2960,3010,2920,3010,7523400,"2017-08-30","INKP"
3050,3090,3010,3080,6093300,"2017-08-31","INKP"
3080,3080,3080,3080,0,"2017-09-01","INKP"
3100,3150,3060,3110,4925500,"2017-09-04","INKP"
3140,3150,3070,3120,3853300,"2017-09-05","INKP"
3180,3210,3110,3160,7207800,"2017-09-06","INKP"
3160,3330,3130,3260,18503000,"2017-09-07","INKP"
3240,3330,3160,3200,13405500,"2017-09-08","INKP"
3200,3230,3120,3190,8403100,"2017-09-11","INKP"
3190,3300,3180,3230,7427900,"2017-09-12","INKP"
3230,3300,3190,3230,7642600,"2017-09-13","INKP"
3230,3310,3220,3310,13880300,"2017-09-14","INKP"
3290,3940,3290,3710,27537600,"2017-09-15","INKP"
3750,3940,3720,3890,9354100,"2017-09-18","INKP"
3890,3980,3810,3920,3965700,"2017-09-19","INKP"
3940,4250,3860,4240,12328000,"2017-09-20","INKP"
4240,4240,4240,4240,0,"2017-09-21","INKP"
4240,4390,4230,4300,5463100,"2017-09-22","INKP"
4300,4350,3960,3990,11478300,"2017-09-25","INKP"
3980,3980,3720,3760,13263800,"2017-09-26","INKP"
3830,4030,3640,3960,16505400,"2017-09-27","INKP"
3970,4030,3870,3880,3168000,"2017-09-28","INKP"
3880,4200,3850,4190,10566500,"2017-09-29","INKP"
4210,4480,4210,4390,9440800,"2017-10-02","INKP"
4400,4540,4370,4390,6209400,"2017-10-03","INKP"
4390,4450,4300,4390,2930200,"2017-10-04","INKP"
4390,4440,4300,4300,2584000,"2017-10-05","INKP"
4300,4400,4250,4310,4598200,"2017-10-06","INKP"
4310,4360,4220,4220,3100700,"2017-10-09","INKP"
4230,4250,4110,4130,5242600,"2017-10-10","INKP"
4130,4370,4130,4350,7377200,"2017-10-11","INKP"
4380,4490,4240,4430,11342500,"2017-10-12","INKP"
4440,4540,4410,4440,5493600,"2017-10-13","INKP"
4450,4580,4350,4540,5922300,"2017-10-16","INKP"
4540,4600,4510,4550,4812900,"2017-10-17","INKP"
4530,4740,4510,4710,6269800,"2017-10-18","INKP"
4700,4800,4640,4670,6031900,"2017-10-19","INKP"
4690,4720,4640,4640,2686500,"2017-10-20","INKP"
4640,4700,4580,4650,2657300,"2017-10-23","INKP"
4650,4800,4590,4800,5074000,"2017-10-24","INKP"
4820,4880,4800,4830,2945300,"2017-10-25","INKP"
4820,4870,4760,4820,2470200,"2017-10-26","INKP"
4830,5025,4800,4990,8461900,"2017-10-27","INKP"
4970,5150,4970,5150,4863700,"2017-10-30","INKP"
5175,5275,5050,5275,4551900,"2017-10-31","INKP"
5400,5525,5325,5475,5219600,"2017-11-01","INKP"
5500,5625,5350,5400,5996800,"2017-11-02","INKP"
5450,5500,5200,5425,6961400,"2017-11-03","INKP"
5475,5600,5425,5450,4481900,"2017-11-06","INKP"
5450,5575,5450,5475,2458000,"2017-11-07","INKP"
5475,5900,5375,5800,6250100,"2017-11-08","INKP"
5900,6000,5550,5700,13619100,"2017-11-09","INKP"
5700,5725,5525,5700,8662500,"2017-11-10","INKP"
5750,5825,5625,5725,5432700,"2017-11-13","INKP"
5725,5775,5650,5675,2420400,"2017-11-14","INKP"
5675,5775,5550,5600,4910200,"2017-11-15","INKP"
5600,5700,5550,5625,4641000,"2017-11-16","INKP"
5675,5750,5575,5675,2791100,"2017-11-17","INKP"
5700,5775,5600,5675,2192100,"2017-11-20","INKP"
5700,5700,5625,5675,1950600,"2017-11-21","INKP"
5675,5700,5625,5675,3030400,"2017-11-22","INKP"
5700,5750,5650,5675,1952600,"2017-11-23","INKP"
5700,5700,5650,5675,1650400,"2017-11-24","INKP"
5700,5700,4700,4870,14152700,"2017-11-27","INKP"
4900,5250,4650,4890,27959600,"2017-11-28","INKP"
4940,5225,4850,5175,9430400,"2017-11-29","INKP"
5150,5325,5150,5225,7339100,"2017-11-30","INKP"
5225,5225,5225,5225,0,"2017-12-01","INKP"
5250,5275,4950,4990,7146200,"2017-12-04","INKP"
4990,5000,4550,4850,15074200,"2017-12-05","INKP"
4840,4870,4720,4850,9707800,"2017-12-06","INKP"
4850,4970,4800,4890,4696000,"2017-12-07","INKP"
4890,4950,4850,4930,2316400,"2017-12-08","INKP"
4940,4970,4870,4910,2143900,"2017-12-11","INKP"
4910,4930,4780,4910,4475500,"2017-12-12","INKP"
4920,5100,4910,5025,4773800,"2017-12-13","INKP"
5075,5200,5025,5200,4151300,"2017-12-14","INKP"
5200,5275,4940,5200,12738600,"2017-12-15","INKP"
5200,5400,5075,5400,8489100,"2017-12-18","INKP"
5400,5525,5325,5400,10893000,"2017-12-19","INKP"
5425,5425,5300,5400,6821300,"2017-12-20","INKP"
5400,5425,5325,5375,3726700,"2017-12-21","INKP"
5375,5425,5350,5400,2128200,"2017-12-22","INKP"
5400,5400,5400,5400,0,"2017-12-25","INKP"
5400,5400,5400,5400,0,"2017-12-26","INKP"
5400,5425,5100,5400,8341000,"2017-12-27","INKP"
5400,5400,5250,5400,14697800,"2017-12-28","INKP"
5375,5425,5350,5400,6918600,"2017-12-29","INKP"
5400,5400,5400,5400,0,"2018-01-01","INKP"
5400,5550,5350,5500,9526400,"2018-01-02","INKP"
5500,5525,5425,5525,4913600,"2018-01-03","INKP"
5525,5525,5350,5500,9551800,"2018-01-04","INKP"
5500,5600,5475,5525,4273500,"2018-01-05","INKP"
5575,5625,5500,5550,4735500,"2018-01-08","INKP"
5575,5575,5375,5500,10744100,"2018-01-09","INKP"
5525,5550,5425,5500,4419700,"2018-01-10","INKP"
5500,5650,5450,5650,6446700,"2018-01-11","INKP"
5700,5975,5675,5825,11720100,"2018-01-12","INKP"
5900,5975,5700,5800,7328000,"2018-01-15","INKP"
5800,6350,5750,6325,13722100,"2018-01-16","INKP"
6350,6725,6350,6650,16365900,"2018-01-17","INKP"
6700,6775,6575,6675,5435700,"2018-01-18","INKP"
6675,7150,6675,7125,11647300,"2018-01-19","INKP"
7250,7575,7000,7525,12428400,"2018-01-22","INKP"
7525,7950,7525,7925,11270700,"2018-01-23","INKP"
8000,8000,7725,7975,6994000,"2018-01-24","INKP"
7975,8200,7950,8100,8339100,"2018-01-25","INKP"
8100,8650,8025,8600,12728300,"2018-01-26","INKP"
8600,8775,8125,8525,7246900,"2018-01-29","INKP"
8525,8950,8425,8925,12145900,"2018-01-30","INKP"
8950,9450,8925,9375,13822200,"2018-01-31","INKP"
9425,9525,9150,9225,6987600,"2018-02-01","INKP"
9300,9450,8975,9050,6584400,"2018-02-02","INKP"
9000,9050,8525,8900,8639000,"2018-02-05","INKP"
8700,8700,7775,8450,23295000,"2018-02-06","INKP"
8600,8850,8225,8400,8429000,"2018-02-07","INKP"
8400,8400,7950,8200,7273300,"2018-02-08","INKP"
7900,8100,7600,7950,7813100,"2018-02-09","INKP"
7925,8250,7900,8200,4291100,"2018-02-12","INKP"
8250,8375,8100,8150,11868500,"2018-02-13","INKP"
8175,8475,8150,8450,13483700,"2018-02-14","INKP"
8500,8800,8325,8625,14433900,"2018-02-15","INKP"
8625,8625,8625,8625,0,"2018-02-16","INKP"
8700,9400,8700,9400,16786500,"2018-02-19","INKP"
9425,9800,9400,9500,7761900,"2018-02-20","INKP"
9550,9725,9500,9575,5801700,"2018-02-21","INKP"
9575,9925,9300,9875,10094900,"2018-02-22","INKP"
9900,10225,9900,10000,8809700,"2018-02-23","INKP"
10150,10325,10025,10050,8042400,"2018-02-26","INKP"
10050,10225,9925,10000,6796500,"2018-02-27","INKP"
10000,10975,9825,10750,17590000,"2018-02-28","INKP"
10750,11350,10700,11150,16679900,"2018-03-01","INKP"
11175,11975,11150,11950,31279300,"2018-03-02","INKP"
12075,12250,11525,11750,18774200,"2018-03-05","INKP"
11725,11950,11375,11750,12331600,"2018-03-06","INKP"
11500,11800,11275,11500,9479900,"2018-03-07","INKP"
11500,12050,11375,12050,12757700,"2018-03-08","INKP"
12050,12525,11925,12275,17470900,"2018-03-09","INKP"
12400,12400,12075,12300,15270500,"2018-03-12","INKP"
12300,12300,11775,11850,13191200,"2018-03-13","INKP"
11800,12050,11500,11525,9317900,"2018-03-14","INKP"
11575,11625,10975,11200,16613300,"2018-03-15","INKP"
11100,11525,11050,11225,67620200,"2018-03-16","INKP"
11300,11475,10400,10900,13436600,"2018-03-19","INKP"
10700,11025,10500,11000,15372800,"2018-03-20","INKP"
11050,11550,11050,11425,14560200,"2018-03-21","INKP"
11550,11900,11325,11500,11262300,"2018-03-22","INKP"
11175,11350,10800,11225,11743100,"2018-03-23","INKP"
11225,11475,11025,11475,8050700,"2018-03-26","INKP"
11625,11800,11400,11625,11618300,"2018-03-27","INKP"
11625,11700,11350,11500,5635100,"2018-03-28","INKP"
11700,11750,10900,11000,10930700,"2018-03-29","INKP"
11000,11000,11000,11000,0,"2018-03-30","INKP"
11100,11300,11000,11100,4786600,"2018-04-02","INKP"
11100,11100,10675,10900,11427900,"2018-04-03","INKP"
10900,11175,10700,10750,9956600,"2018-04-04","INKP"
10900,11150,10775,11075,9533000,"2018-04-05","INKP"
11100,11300,10775,10850,10788400,"2018-04-06","INKP"
10725,11150,10700,11150,6392500,"2018-04-09","INKP"
11150,11325,11050,11250,3583400,"2018-04-10","INKP"
11250,11600,11250,11500,10671300,"2018-04-11","INKP"
11500,12200,11500,12200,27371500,"2018-04-12","INKP"
12250,12325,12025,12275,8823800,"2018-04-13","INKP"
12275,12275,12275,12275,0,"2018-04-16","INKP"
12275,12275,12275,12275,0,"2018-04-17","INKP"
12250,12825,12250,12775,20799600,"2018-04-18","INKP"
12775,12775,12775,12775,0,"2018-04-19","INKP"
12775,12775,12775,12775,0,"2018-04-20","INKP"
13350,13350,13050,13200,6477400,"2018-04-23","INKP"
13250,13250,12575,12950,9890300,"2018-04-24","INKP"
12950,12950,12950,12950,0,"2018-04-25","INKP"
12950,12950,12950,12950,0,"2018-04-26","INKP"
12950,12950,12950,12950,0,"2018-04-27","INKP"
12600,13200,12575,13200,8820400,"2018-04-30","INKP"
13200,13200,13200,13200,0,"2018-05-01","INKP"
13200,13900,13200,13675,16800500,"2018-05-02","INKP"
13800,13850,13450,13700,10765200,"2018-05-03","INKP"
13725,14000,13650,13775,7654800,"2018-05-04","INKP"
13950,13950,13625,13800,4811300,"2018-05-07","INKP"
13825,13925,13100,13400,8235400,"2018-05-08","INKP"
13400,13600,13225,13500,10556400,"2018-05-09","INKP"
13500,13500,13500,13500,0,"2018-05-10","INKP"
13600,13900,13550,13700,12312700,"2018-05-11","INKP"
13500,13725,13000,13525,11368300,"2018-05-14","INKP"
13750,14300,13750,14200,40281500,"2018-05-15","INKP"
14250,14650,14125,14350,25304600,"2018-05-16","INKP"
14350,14575,14200,14350,17761900,"2018-05-17","INKP"
14350,14500,14350,14450,15998400,"2018-05-18","INKP"
14500,14650,14050,14250,10519200,"2018-05-21","INKP"
14250,14575,14250,14575,17309700,"2018-05-22","INKP"
14675,15000,14600,15000,17904400,"2018-05-23","INKP"
15125,15475,15000,15250,19151100,"2018-05-24","INKP"
15300,16050,15225,16000,27535400,"2018-05-25","INKP"
16100,16750,16100,16550,18265300,"2018-05-28","INKP"
16550,16550,16550,16550,0,"2018-05-29","INKP"
16700,17050,16450,16800,30077400,"2018-05-30","INKP"
16800,18700,16700,18700,188837100,"2018-05-31","INKP"
18700,18700,18700,18700,0,"2018-06-01","INKP"
18500,19000,18050,18400,32076900,"2018-06-04","INKP"
18400,20550,18400,20350,29017100,"2018-06-05","INKP"
20500,20500,19600,19625,11279900,"2018-06-06","INKP"
19650,20150,19025,20000,10973500,"2018-06-07","INKP"
20000,20000,19100,19100,18955100,"2018-06-08","INKP"
19100,19100,19100,19100,0,"2018-06-11","INKP"
19100,19100,19100,19100,0,"2018-06-12","INKP"
19100,19100,19100,19100,0,"2018-06-13","INKP"
19100,19100,19100,19100,0,"2018-06-14","INKP"
19100,19100,19100,19100,0,"2018-06-15","INKP"
19100,19100,19100,19100,0,"2018-06-18","INKP"
19100,19100,19100,19100,0,"2018-06-19","INKP"
19325,20000,18775,20000,16983800,"2018-06-20","INKP"
20000,20700,19675,20025,13652100,"2018-06-21","INKP"
20025,20025,19200,19250,11695000,"2018-06-22","INKP"
19300,19650,19000,19225,5351000,"2018-06-25","INKP"
19125,19300,18700,18800,6653500,"2018-06-26","INKP"
18875,19800,18425,19000,10740700,"2018-06-27","INKP"
19275,19275,17475,17575,9546500,"2018-06-28","INKP"
17700,18600,16275,18600,14647900,"2018-06-29","INKP"
18500,19000,18025,18425,7196100,"2018-07-02","INKP"
18500,18700,17100,17500,8251000,"2018-07-03","INKP"
17400,17675,14650,16775,19038100,"2018-07-04","INKP"
16825,17325,16550,17150,11883700,"2018-07-05","INKP"
17150,17350,16800,16800,6237100,"2018-07-06","INKP"
16800,17700,16800,17700,9761600,"2018-07-09","INKP"
17900,18850,17800,18775,11824100,"2018-07-10","INKP"
18875,19600,18375,19600,12887500,"2018-07-11","INKP"
19725,19900,19275,19400,9626500,"2018-07-12","INKP"
19375,19900,19250,19900,8914600,"2018-07-13","INKP"
19900,19975,19025,19525,8202100,"2018-07-16","INKP"
19450,19850,19325,19775,8390900,"2018-07-17","INKP"
19700,19800,19425,19750,3376600,"2018-07-18","INKP"
19750,20375,19575,20000,13949200,"2018-07-19","INKP"
20000,20000,19400,19750,6733900,"2018-07-20","INKP"
19800,20000,18150,18275,9832500,"2018-07-23","INKP"
18475,18975,17675,17900,9894300,"2018-07-24","INKP"
17900,18725,17525,18650,9359600,"2018-07-25","INKP"
18900,19650,18775,19400,11967900,"2018-07-26","INKP"
19500,19750,19400,19750,7416500,"2018-07-27","INKP"
19800,19900,19400,19850,7930400,"2018-07-30","INKP"
19800,20000,18800,19200,10144100,"2018-07-31","INKP"
19475,19700,18700,19700,8736600,"2018-08-01","INKP"
19600,19650,18875,19250,11478500,"2018-08-02","INKP"
19450,19450,18625,18700,5893100,"2018-08-03","INKP"
18725,19100,18725,19100,3311000,"2018-08-06","INKP"
19200,19300,18950,19300,5677700,"2018-08-07","INKP"
19300,19925,19175,19825,11292400,"2018-08-08","INKP"
19825,19900,19025,19350,5539000,"2018-08-09","INKP"
19350,19550,18875,19300,4509800,"2018-08-10","INKP"
19100,19150,18525,18525,5307500,"2018-08-13","INKP"
18525,18800,18025,18100,5988800,"2018-08-14","INKP"
18300,18400,16900,17875,7708500,"2018-08-15","INKP"
17800,18000,17275,17600,3958700,"2018-08-16","INKP"
17600,17600,17600,17600,0,"2018-08-17","INKP"
17700,18600,17675,18200,10034000,"2018-08-20","INKP"
18400,19125,18150,19125,7325500,"2018-08-21","INKP"
19125,19125,19125,19125,0,"2018-08-22","INKP"
19200,19475,18600,19475,13358900,"2018-08-23","INKP"
19450,19450,18775,19000,7148300,"2018-08-24","INKP"
19800,19800,18775,19300,12813700,"2018-08-27","INKP"
19350,19400,19050,19150,2416600,"2018-08-28","INKP"
19200,19200,18825,19150,5279000,"2018-08-29","INKP"
19225,19425,18675,18800,8043100,"2018-08-30","INKP"
18500,19100,18000,19100,15264700,"2018-08-31","INKP"
19000,19050,18125,18525,8672300,"2018-09-03","INKP"
18525,18650,18350,18525,2626700,"2018-09-04","INKP"
18200,18600,17300,17650,8376900,"2018-09-05","INKP"
17500,18150,17500,18150,8911400,"2018-09-06","INKP"
17875,18150,17600,17975,4525500,"2018-09-07","INKP"
17925,17975,17100,17725,5607000,"2018-09-10","INKP"
17725,17725,17725,17725,0,"2018-09-11","INKP"
17775,18000,17125,17400,8551700,"2018-09-12","INKP"
17600,17900,17300,17725,6542100,"2018-09-13","INKP"
17800,17950,17550,17900,2778600,"2018-09-14","INKP"
17600,17800,16950,17100,5579200,"2018-09-17","INKP"
17000,17300,16500,17000,4658300,"2018-09-18","INKP"
17200,17900,17075,17850,8562200,"2018-09-19","INKP"
18000,18300,17500,18300,12713200,"2018-09-20","INKP"
18475,18750,18200,18750,30168400,"2018-09-21","INKP"
18600,18600,18325,18350,5353700,"2018-09-24","INKP"
18400,18400,17400,17575,7347800,"2018-09-25","INKP"
17750,17775,17325,17500,2168400,"2018-09-26","INKP"
17500,17850,17100,17625,5717300,"2018-09-27","INKP"
17600,17725,17350,17350,4287900,"2018-09-28","INKP"
17325,17575,17050,17175,4031200,"2018-10-01","INKP"
17200,17200,16025,16100,10371700,"2018-10-02","INKP"
16300,16650,16000,16000,6459500,"2018-10-03","INKP"
16000,16000,14200,14450,14339400,"2018-10-04","INKP"
14400,14750,13900,14400,8015200,"2018-10-05","INKP"
14525,14650,14325,14425,5632600,"2018-10-08","INKP"
14525,15250,14375,15175,7361700,"2018-10-09","INKP"
15300,15300,14625,14925,6961400,"2018-10-10","INKP"
14300,14500,14000,14025,5812400,"2018-10-11","INKP"
14100,14400,13700,14300,7014800,"2018-10-12","INKP"
14300,14475,11700,11700,18682600,"2018-10-15","INKP"
11700,12350,10750,12250,18923500,"2018-10-16","INKP"
12400,13550,12400,13525,10446300,"2018-10-17","INKP"
13550,14100,13400,13675,8749600,"2018-10-18","INKP"
13500,13550,13025,13475,8142000,"2018-10-19","INKP"
13475,13875,13250,13675,5455000,"2018-10-22","INKP"
13650,13775,13100,13150,3565000,"2018-10-23","INKP"
13050,13375,11400,11400,10228600,"2018-10-24","INKP"
10900,12150,10750,11950,8331000,"2018-10-25","INKP"
12100,12200,11375,11400,6109600,"2018-10-26","INKP"
11400,11750,10925,11750,5694900,"2018-10-29","INKP"
11700,12500,11500,12500,7361400,"2018-10-30","INKP"
12800,13100,12650,12725,10886700,"2018-10-31","INKP"
12900,13000,11250,11700,15757000,"2018-11-01","INKP"
11775,12100,11300,11700,9416800,"2018-11-02","INKP"
11700,11700,10900,10900,8005900,"2018-11-05","INKP"
10900,11275,10675,10975,6703600,"2018-11-06","INKP"
11000,11400,11000,11175,6430800,"2018-11-07","INKP"
11300,11700,11025,11375,11140800,"2018-11-08","INKP"
11375,11450,11050,11275,5871600,"2018-11-09","INKP"
11150,11425,10950,11000,6371800,"2018-11-12","INKP"
10900,11225,10825,11025,6170500,"2018-11-13","INKP"
11175,11825,11150,11700,9956400,"2018-11-14","INKP"
11750,11850,11475,11475,5751600,"2018-11-15","INKP"
11625,11975,11425,11900,6618100,"2018-11-16","INKP"
11900,12175,11250,11250,11434200,"2018-11-19","INKP"
11250,11250,11250,11250,0,"2018-11-20","INKP"
11150,11600,11000,11450,6098700,"2018-11-21","INKP"
11575,12150,11500,12075,9065900,"2018-11-22","INKP"
12125,13350,12125,13300,8117200,"2018-11-23","INKP"
13300,13675,13100,13675,9787900,"2018-11-26","INKP"
13800,13800,12200,12200,15458300,"2018-11-27","INKP"
12150,12350,11475,11700,11750500,"2018-11-28","INKP"
12000,12100,11600,11700,9170600,"2018-11-29","INKP"
11600,11700,10425,10500,24336900,"2018-11-30","INKP"
10800,10900,10475,10500,8185000,"2018-12-03","INKP"
10500,11625,10500,11575,10498100,"2018-12-04","INKP"
11300,11675,11200,11600,6229200,"2018-12-05","INKP"
11500,11550,11100,11550,5836100,"2018-12-06","INKP"
11500,11600,11400,11500,3881600,"2018-12-07","INKP"
11600,11600,11400,11475,2828900,"2018-12-10","INKP"
11475,11550,10900,11000,6932600,"2018-12-11","INKP"
11100,11500,11100,11500,3563900,"2018-12-12","INKP"
11525,12200,11375,12200,9631200,"2018-12-13","INKP"
12050,12175,11750,11875,4757200,"2018-12-14","INKP"
11750,11800,11375,11375,4133500,"2018-12-17","INKP"
11300,12100,11100,12000,5678800,"2018-12-18","INKP"
12050,12200,11575,12000,6099000,"2018-12-19","INKP"
11775,11925,11600,11675,3573400,"2018-12-20","INKP"
11500,11800,11500,11600,4147000,"2018-12-21","INKP"
11600,11600,11600,11600,0,"2018-12-24","INKP"
11600,11600,11600,11600,0,"2018-12-25","INKP"
11500,11700,11250,11650,1874400,"2018-12-26","INKP"
11750,11975,11750,11900,2105000,"2018-12-27","INKP"
11900,11950,11500,11550,3938900,"2018-12-28","INKP"
11550,11550,11550,11550,0,"2018-12-31","INKP"
11550,11550,11550,11550,0,"2019-01-01","INKP"
11650,11650,11275,11500,2102600,"2019-01-02","INKP"
11450,11500,11150,11300,3957900,"2019-01-03","INKP"
11200,11375,11175,11225,3082400,"2019-01-04","INKP"
11400,11500,11150,11150,4473800,"2019-01-07","INKP"
11275,11500,11250,11300,4329800,"2019-01-08","INKP"
11400,11650,11375,11575,4511000,"2019-01-09","INKP"
11700,12575,11675,12575,12416300,"2019-01-10","INKP"
12700,12975,12300,12725,8621800,"2019-01-11","INKP"
12725,12725,12100,12600,4123500,"2019-01-14","INKP"
12600,12875,12350,12875,4889500,"2019-01-15","INKP"
12875,12900,12550,12700,4405800,"2019-01-16","INKP"
12700,12975,12500,12650,5953800,"2019-01-17","INKP"
12650,12650,12200,12300,4999200,"2019-01-18","INKP"
12400,12600,11900,11950,5940200,"2019-01-21","INKP"
11925,12050,11725,11925,4137600,"2019-01-22","INKP"
11925,12450,11925,12450,6095900,"2019-01-23","INKP"
12475,12725,12300,12725,5572300,"2019-01-24","INKP"
12825,13125,12575,13100,6937000,"2019-01-25","INKP"
13100,13550,13100,13525,8321000,"2019-01-28","INKP"
13500,13700,13125,13200,4636700,"2019-01-29","INKP"
13300,13450,13000,13250,4629200,"2019-01-30","INKP"
13250,13375,13000,13000,8248600,"2019-01-31","INKP"
13100,13125,12625,12675,4023000,"2019-02-01","INKP"
12675,13050,12500,12500,3889600,"2019-02-04","INKP"
12500,12500,12500,12500,0,"2019-02-05","INKP"
12525,13175,12525,13100,6353500,"2019-02-06","INKP"
13200,13300,12800,12950,2978600,"2019-02-07","INKP"
12600,12850,12500,12675,3767700,"2019-02-08","INKP"
12600,12750,12350,12500,2038300,"2019-02-11","INKP"
12500,12700,12075,12450,2967500,"2019-02-12","INKP"
12475,12650,12250,12625,3338800,"2019-02-13","INKP"
12525,12600,11975,11975,3317500,"2019-02-14","INKP"
11975,12000,11425,11500,4521300,"2019-02-15","INKP"
11600,11900,11600,11875,2816000,"2019-02-18","INKP"
11875,12100,11675,11925,2376900,"2019-02-19","INKP"
11950,12250,11950,12250,5017500,"2019-02-20","INKP"
12250,12250,12100,12175,1604500,"2019-02-21","INKP"
12000,12200,11750,12175,2151200,"2019-02-22","INKP"
12150,12425,11925,12175,2903200,"2019-02-25","INKP"
12175,12300,11850,12050,2705800,"2019-02-26","INKP"
11850,12000,11600,11775,2932800,"2019-02-27","INKP"
11700,11700,11025,11025,7760800,"2019-02-28","INKP"
11150,11300,11000,11175,2924500,"2019-03-01","INKP"
11275,11275,11100,11250,1584300,"2019-03-04","INKP"
11250,11250,11000,11025,2410000,"2019-03-05","INKP"
11025,11150,10700,10725,4116700,"2019-03-06","INKP"
10725,10725,10725,10725,0,"2019-03-07","INKP"
10700,10900,10625,10650,2714400,"2019-03-08","INKP"
10650,10675,10250,10325,3862500,"2019-03-11","INKP"
10350,10375,9550,9550,10441800,"2019-03-12","INKP"
9525,9550,8775,8875,12488500,"2019-03-13","INKP"
8950,9750,8850,9350,11966400,"2019-03-14","INKP"
9300,10075,9300,9850,12387200,"2019-03-15","INKP"
9800,10150,9775,10075,8237700,"2019-03-18","INKP"
10125,10150,9625,10050,8612200,"2019-03-19","INKP"
10075,10500,9900,10125,8674900,"2019-03-20","INKP"
10200,10400,10075,10200,4511900,"2019-03-21","INKP"
10200,10250,9750,9900,6539000,"2019-03-22","INKP"
9600,9625,9250,9275,7462200,"2019-03-25","INKP"
9350,9475,9125,9150,6754100,"2019-03-26","INKP"
9275,9375,9100,9325,4559500,"2019-03-27","INKP"
9300,9550,9150,9350,3857100,"2019-03-28","INKP"
9300,9350,8650,8675,15193600,"2019-03-29","INKP"
8700,8800,8125,8300,5615700,"2019-04-01","INKP"
8225,8500,8225,8300,4765200,"2019-04-02","INKP"
8300,8300,8300,8300,0,"2019-04-03","INKP"
8325,8400,7700,7750,12116600,"2019-04-04","INKP"
7750,8275,7750,8200,8487800,"2019-04-05","INKP"
8175,8350,7900,8200,6701500,"2019-04-08","INKP"
8300,8625,8150,8575,8694300,"2019-04-09","INKP"
8525,8525,8075,8175,8912700,"2019-04-10","INKP"
8275,8275,8025,8025,3973100,"2019-04-11","INKP"
8000,8075,7775,8050,4398500,"2019-04-12","INKP"
8050,8150,7900,7925,3127500,"2019-04-15","INKP"
7925,7950,7775,7775,6351700,"2019-04-16","INKP"
7775,7775,7775,7775,0,"2019-04-17","INKP"
8000,8000,7500,7500,12150800,"2019-04-18","INKP"
7500,7500,7500,7500,0,"2019-04-19","INKP"
7600,7650,7125,7200,7944600,"2019-04-22","INKP"
7200,7425,7150,7325,5163600,"2019-04-23","INKP"
7325,7400,7175,7225,3885100,"2019-04-24","INKP"
7200,7325,7075,7100,3616900,"2019-04-25","INKP"
7100,7150,6825,6875,5154100,"2019-04-26","INKP"
6875,7450,6775,7400,6791700,"2019-04-29","INKP"
7400,7700,7375,7400,11109000,"2019-04-30","INKP"
7400,7400,7400,7400,0,"2019-05-01","INKP"
7375,7400,6875,6900,9110600,"2019-05-02","INKP"
6900,6925,6550,6675,4744800,"2019-05-03","INKP"
6500,6975,6425,6925,4030700,"2019-05-06","INKP"
6975,7075,6775,6775,3297200,"2019-05-07","INKP"
6700,6800,6575,6750,4273600,"2019-05-08","INKP"
6700,6750,6250,6250,9329100,"2019-05-09","INKP"
6275,6525,6250,6450,6527200,"2019-05-10","INKP"
6350,6500,6175,6175,4173000,"2019-05-13","INKP"
6000,6175,5900,6100,8044000,"2019-05-14","INKP"
6125,6225,5950,5950,5023500,"2019-05-15","INKP"
5900,6050,5725,5725,6304100,"2019-05-16","INKP"
5725,5825,5500,5500,5914400,"2019-05-17","INKP"
5500,5925,5325,5850,8379500,"2019-05-20","INKP"
5875,6450,5875,6300,8984800,"2019-05-21","INKP"
6300,6325,5950,6075,8427200,"2019-05-22","INKP"
6075,6525,6050,6450,8821500,"2019-05-23","INKP"
6450,6525,6125,6175,7768300,"2019-05-24","INKP"
6200,6775,6200,6775,7577100,"2019-05-27","INKP"
6825,7100,6550,6925,21326800,"2019-05-28","INKP"
6925,7375,6750,7150,14269600,"2019-05-29","INKP"
7150,7150,7150,7150,0,"2019-05-30","INKP"
7200,7775,7200,7750,21360700,"2019-05-31","INKP"
7750,7750,7750,7750,0,"2019-06-03","INKP"
7750,7750,7750,7750,0,"2019-06-04","INKP"
7750,7750,7750,7750,0,"2019-06-05","INKP"
7750,7750,7750,7750,0,"2019-06-06","INKP"
7750,7750,7750,7750,0,"2019-06-07","INKP"
7850,8150,7550,7800,24999300,"2019-06-10","INKP"
7825,8025,7550,7600,13915600,"2019-06-11","INKP"
7625,7650,7000,7050,11961300,"2019-06-12","INKP"
7050,7500,6750,7425,15632500,"2019-06-13","INKP"
7500,7700,7275,7300,8814600,"2019-06-14","INKP"
7400,7675,7225,7275,9283700,"2019-06-17","INKP"
7400,7425,7250,7325,5568600,"2019-06-18","INKP"
NA,NA,NA,NA,NA,"2019-06-19","INKP"
8400,10000,8300,9900,63697500,"2019-06-20","INKP"
9925,10150,9050,9975,36564800,"2019-06-21","INKP"
10100,10125,9325,9450,16425000,"2019-06-24","INKP"
9450,9850,9450,9700,12100000,"2019-06-25","INKP"
9725,9825,9300,9300,7935400,"2019-06-26","INKP"
9325,9950,9050,9475,18247800,"2019-06-27","INKP"
9550,9675,9275,9375,8890800,"2019-06-28","INKP"
9425,9550,9375,9450,3068500,"2019-07-01","INKP"
9475,9500,9275,9275,5729700,"2019-07-02","INKP"
9300,9475,9050,9050,9472600,"2019-07-03","INKP"
9100,9200,8700,8700,8649700,"2019-07-04","INKP"
8700,8775,8275,8400,9875300,"2019-07-05","INKP"
8400,8700,8250,8350,9087200,"2019-07-08","INKP"
8475,8975,8275,8925,19459600,"2019-07-09","INKP"
9000,9250,8625,8750,18941700,"2019-07-10","INKP"
8900,8900,8250,8350,16173300,"2019-07-11","INKP"
8350,8500,7800,7850,19350400,"2019-07-12","INKP"
7900,8200,7900,8125,9203000,"2019-07-15","INKP"
8200,8200,7825,8025,7623400,"2019-07-16","INKP"
8050,8050,7900,7900,3122700,"2019-07-17","INKP"
7900,8475,7825,8475,14852500,"2019-07-18","INKP"
8525,8625,8225,8250,9886900,"2019-07-19","INKP"
8225,8325,8075,8100,3842200,"2019-07-22","INKP"
8200,8325,8025,8100,7374000,"2019-07-23","INKP"
8150,8250,7950,8000,4547700,"2019-07-24","INKP"
8000,8050,7650,7825,11795800,"2019-07-25","INKP"
7825,7975,7500,7550,8132700,"2019-07-26","INKP"
7600,7625,7225,7275,7339900,"2019-07-29","INKP"
7350,7525,7325,7500,5223800,"2019-07-30","INKP"
7600,7600,7325,7475,8022400,"2019-07-31","INKP"
7450,7450,7350,7425,4750500,"2019-08-01","INKP"
7375,7375,7075,7100,6848000,"2019-08-02","INKP"
7050,7075,6650,6850,11318700,"2019-08-05","INKP"
6625,6875,6450,6675,9790700,"2019-08-06","INKP"
6750,6900,6675,6675,8068000,"2019-08-07","INKP"
6675,7200,6675,7200,11180700,"2019-08-08","INKP"
7300,7425,7050,7075,9211800,"2019-08-09","INKP"
7100,7200,6900,7050,2607400,"2019-08-12","INKP"
6950,7000,6725,6725,6388600,"2019-08-13","INKP"
7000,7075,6825,6925,8047400,"2019-08-14","INKP"
6750,8100,6625,8100,36355100,"2019-08-15","INKP"
8300,8450,7500,7525,38367500,"2019-08-16","INKP"
7625,7725,7325,7525,10632100,"2019-08-19","INKP"
7525,7600,7125,7150,8523100,"2019-08-20","INKP"
7150,7350,7025,7075,7865800,"2019-08-21","INKP"
7175,7250,6875,6900,8196400,"2019-08-22","INKP"
6900,6975,6800,6950,5806900,"2019-08-23","INKP"
6750,6800,6625,6700,9727100,"2019-08-26","INKP"
6775,6900,6725,6750,10073700,"2019-08-27","INKP"
6800,6875,6650,6675,3498800,"2019-08-28","INKP"
6725,7275,6675,7075,15533300,"2019-08-29","INKP"
7125,7175,6800,6850,8463300,"2019-08-30","INKP"
6850,6875,6700,6825,3830700,"2019-09-02","INKP"
6850,6850,6650,6675,6329100,"2019-09-03","INKP"
6700,6850,6650,6700,5028600,"2019-09-04","INKP"
6800,7100,6725,7050,16583000,"2019-09-05","INKP"
7150,7300,7050,7200,19188500,"2019-09-06","INKP"
7275,7450,7125,7225,13793900,"2019-09-09","INKP"
7275,7350,6925,7025,9789000,"2019-09-10","INKP"
7125,7250,6925,7225,7813000,"2019-09-11","INKP"
7275,7325,7075,7075,5038000,"2019-09-12","INKP"
7175,7175,7000,7050,3238300,"2019-09-13","INKP"
7050,7075,6750,6925,5520500,"2019-09-16","INKP"
6975,7275,6925,7175,10529600,"2019-09-17","INKP"
7200,7225,7050,7075,3460600,"2019-09-18","INKP"
7075,7100,6875,6925,3980100,"2019-09-19","INKP"
6925,7025,6875,6975,7966600,"2019-09-20","INKP"
6975,6975,6800,6825,3242200,"2019-09-23","INKP"
6825,6875,6650,6675,6040000,"2019-09-24","INKP"
6675,6750,6575,6625,3960200,"2019-09-25","INKP"
6675,6825,6625,6625,5185600,"2019-09-26","INKP"
6625,6700,6625,6625,2603000,"2019-09-27","INKP"
6700,6700,6450,6475,6400200,"2019-09-30","INKP"
6475,6650,6475,6625,4308400,"2019-10-01","INKP"
6625,6675,6250,6275,6331100,"2019-10-02","INKP"
6275,6275,6000,6100,6230800,"2019-10-03","INKP"
6125,6200,6050,6100,4026800,"2019-10-04","INKP"
6150,6200,6000,6050,4913800,"2019-10-07","INKP"
6100,6125,5950,6075,6221200,"2019-10-08","INKP"
6050,6350,6025,6200,7283100,"2019-10-09","INKP"
6200,6250,5975,5975,15563500,"2019-10-10","INKP"
6025,6125,6000,6100,4580400,"2019-10-11","INKP"
6150,6300,6150,6275,6730200,"2019-10-14","INKP"
6300,7100,6200,7000,28635100,"2019-10-15","INKP"
7075,7225,6700,6975,21082600,"2019-10-16","INKP"
7000,7025,6825,6975,6266100,"2019-10-17","INKP"
6925,7200,6875,7100,9501700,"2019-10-18","INKP"
7175,7350,7000,7050,12961400,"2019-10-21","INKP"
7100,7150,6925,7125,4473000,"2019-10-22","INKP"
7150,7325,7000,7225,10852900,"2019-10-23","INKP"
7250,7300,7125,7200,6895400,"2019-10-24","INKP"
7175,7200,7025,7025,4982700,"2019-10-25","INKP"
7025,7300,7025,7225,7447000,"2019-10-28","INKP"
7250,7625,7150,7575,21477100,"2019-10-29","INKP"
7575,7625,7375,7500,8472000,"2019-10-30","INKP"
7575,7650,7200,7275,11795200,"2019-10-31","INKP"
7225,7475,7150,7300,6787200,"2019-11-01","INKP"
7400,8050,7375,7975,26269400,"2019-11-04","INKP"
7975,8050,7800,7900,12242000,"2019-11-05","INKP"
8000,8300,7825,8075,17858100,"2019-11-06","INKP"
8075,8275,7700,8275,16061500,"2019-11-07","INKP"
8275,8400,8125,8200,7055600,"2019-11-08","INKP"
8200,8275,7850,8050,8775100,"2019-11-11","INKP"
8100,8400,8100,8375,14364700,"2019-11-12","INKP"
8375,8575,8200,8300,9209600,"2019-11-13","INKP"
8275,8275,7900,7925,7209500,"2019-11-14","INKP"
7950,8075,7900,8000,3689400,"2019-11-15","INKP"
8000,8050,7775,7975,3003900,"2019-11-18","INKP"
7975,8200,7825,7925,5521700,"2019-11-19","INKP"
7850,8025,7800,7800,3694600,"2019-11-20","INKP"
7800,7800,7400,7425,7366900,"2019-11-21","INKP"
7350,7475,7150,7250,7295500,"2019-11-22","INKP"
7250,7400,7250,7375,3364900,"2019-11-25","INKP"
7400,7475,6950,6950,16076500,"2019-11-26","INKP"
6950,7250,6750,7200,7223700,"2019-11-27","INKP"
7100,7175,6900,6925,4975900,"2019-11-28","INKP"
6900,7000,6800,6800,4379900,"2019-11-29","INKP"
6800,7400,6800,7325,6559100,"2019-12-02","INKP"
7325,7575,7200,7525,6838400,"2019-12-03","INKP"
7500,7550,7325,7425,4450400,"2019-12-04","INKP"
7525,7700,7450,7650,5557500,"2019-12-05","INKP"
7750,8000,7700,7950,8734200,"2019-12-06","INKP"
8000,8075,7650,7750,6384700,"2019-12-09","INKP"
7750,7800,7575,7750,3624700,"2019-12-10","INKP"
7775,7975,7625,7775,5050200,"2019-12-11","INKP"
7725,7875,7525,7525,3441300,"2019-12-12","INKP"
7725,8000,7650,7875,5173500,"2019-12-13","INKP"
7850,8000,7800,7900,3765000,"2019-12-16","INKP"
7850,7900,7675,7775,4418100,"2019-12-17","INKP"
7800,8200,7775,8200,11927500,"2019-12-18","INKP"
8200,8250,7950,7975,5486600,"2019-12-19","INKP"
7975,8050,7750,7825,6908900,"2019-12-20","INKP"
7925,8000,7800,7800,3146700,"2019-12-23","INKP"
7775,7900,7725,7775,3021200,"2019-12-26","INKP"
7775,7900,7725,7775,4065400,"2019-12-27","INKP"
7775,7875,7700,7700,5334600,"2019-12-30","INKP"
7725,7750,7600,7625,1495800,"2020-01-02","INKP"
7600,8125,7600,8100,6037700,"2020-01-03","INKP"
8025,8100,7900,8000,4748600,"2020-01-06","INKP"
8000,8125,7850,8000,2557900,"2020-01-07","INKP"
7900,8075,7825,7975,3097400,"2020-01-08","INKP"
8100,8125,7950,8075,4819500,"2020-01-09","INKP"
8075,8325,8050,8200,7315800,"2020-01-10","INKP"
8325,8325,8000,8150,6396400,"2020-01-13","INKP"
8250,8250,8050,8100,2626500,"2020-01-14","INKP"
8150,8200,8000,8125,4218500,"2020-01-15","INKP"
8125,8350,8050,8300,7238100,"2020-01-16","INKP"
8325,8350,8150,8225,3848000,"2020-01-17","INKP"
8200,8225,7850,7900,6121700,"2020-01-20","INKP"
7900,8150,7900,8075,3304800,"2020-01-21","INKP"
8075,8100,7900,7950,2688000,"2020-01-22","INKP"
7975,8075,7925,8000,2602400,"2020-01-23","INKP"
7925,8000,7925,7975,2239500,"2020-01-24","INKP"
7900,7950,7525,7550,4611400,"2020-01-27","INKP"
7500,7525,7275,7450,4177200,"2020-01-28","INKP"
7525,7550,7325,7325,2140200,"2020-01-29","INKP"
7300,7400,6925,7075,4804600,"2020-01-30","INKP"
7150,7200,6725,6750,7990200,"2020-01-31","INKP"
6725,6775,6525,6525,5398500,"2020-02-03","INKP"
6600,6725,6500,6525,5130700,"2020-02-04","INKP"
6550,6725,6450,6575,5434700,"2020-02-05","INKP"
6650,6850,6625,6775,7721900,"2020-02-06","INKP"
6775,6900,6700,6800,3330300,"2020-02-07","INKP"
6750,6775,6475,6500,5439700,"2020-02-10","INKP"
6575,6675,6475,6525,3813300,"2020-02-11","INKP"
6525,6575,6300,6325,4058700,"2020-02-12","INKP"
6350,6400,6075,6100,4303800,"2020-02-13","INKP"
6050,6275,5975,6200,3923800,"2020-02-14","INKP"
6250,6475,6125,6350,3419200,"2020-02-17","INKP"
6350,6700,6325,6550,5855100,"2020-02-18","INKP"
6550,6750,6550,6700,3222600,"2020-02-19","INKP"
6700,6850,6600,6625,3263800,"2020-02-20","INKP"
6625,6650,6350,6375,4702200,"2020-02-21","INKP"
6250,6250,6050,6100,5019700,"2020-02-24","INKP"
6000,6375,5950,6300,7104800,"2020-02-25","INKP"
6275,6275,6025,6100,7058700,"2020-02-26","INKP"
6100,6250,5950,5975,5565300,"2020-02-27","INKP"
5900,5900,5300,5625,10308700,"2020-02-28","INKP"
5725,5900,5350,5500,9738900,"2020-03-02","INKP"
5600,6100,5600,6075,12110200,"2020-03-03","INKP"
6000,6575,5925,6350,11096300,"2020-03-04","INKP"
6475,6650,6150,6250,6768700,"2020-03-05","INKP"
6100,6125,5975,6000,4927000,"2020-03-06","INKP"
5500,5725,5250,5275,8792900,"2020-03-09","INKP"
5300,5975,5300,5675,15080400,"2020-03-10","INKP"
5700,5825,5250,5350,13280100,"2020-03-11","INKP"
5025,5200,4850,4900,7842800,"2020-03-12","INKP"
4900,4900,4900,4900,0,"2020-03-13","INKP"
4850,4850,4530,4530,4594600,"2020-03-16","INKP"
4530,4530,4220,4220,8557600,"2020-03-17","INKP"
4220,4250,3930,3930,6567700,"2020-03-18","INKP"
3850,3850,3660,3660,4642600,"2020-03-19","INKP"
3600,3650,3410,3470,12960900,"2020-03-20","INKP"
3470,3470,3230,3230,3212600,"2020-03-23","INKP"
3230,3590,3020,3100,8834100,"2020-03-24","INKP"
3100,3790,3100,3640,12325100,"2020-03-26","INKP"
3800,4200,3800,4170,10514100,"2020-03-27","INKP"
4100,4150,3880,3880,3147600,"2020-03-30","INKP"
3930,4160,3880,4010,6653100,"2020-03-31","INKP"
4010,4130,3770,4000,8003700,"2020-04-01","INKP"
3840,4210,3750,4210,5055500,"2020-04-02","INKP"
4270,4640,4210,4510,10788800,"2020-04-03","INKP"
4570,5025,4550,5025,10371900,"2020-04-06","INKP"
5175,5475,4900,5250,11387300,"2020-04-07","INKP"
5250,5275,4900,5075,5460800,"2020-04-08","INKP"
5200,5200,4850,4910,4719500,"2020-04-09","INKP"
4910,4990,4690,4860,1782600,"2020-04-13","INKP"
4900,5600,4900,5600,9838800,"2020-04-14","INKP"
5700,5800,5225,5250,10688000,"2020-04-15","INKP"
5100,5250,4980,5075,6626600,"2020-04-16","INKP"
5250,5450,5200,5200,8781800,"2020-04-17","INKP"
5225,5400,4960,5075,6117300,"2020-04-20","INKP"
5050,5075,4940,4990,2814400,"2020-04-21","INKP"
4980,5175,4870,5100,5080100,"2020-04-22","INKP"
5250,5250,4990,5150,4890900,"2020-04-23","INKP"
5150,5275,4950,4950,3103800,"2020-04-24","INKP"
5000,5275,4980,5225,4328000,"2020-04-27","INKP"
5300,5300,5075,5175,4042400,"2020-04-28","INKP"
5200,5475,5175,5475,8044500,"2020-04-29","INKP"
5600,5650,5425,5550,6945000,"2020-04-30","INKP"
5375,5400,5200,5275,4377500,"2020-05-04","INKP"
5325,5425,5100,5225,3296900,"2020-05-05","INKP"
5275,5275,5150,5175,2810100,"2020-05-06","INKP"
5225,5250,5100,5100,2545400,"2020-05-08","INKP"
5200,5250,5150,5150,2303100,"2020-05-11","INKP"
5175,5275,5075,5275,3803000,"2020-05-12","INKP"
5275,5500,5150,5300,4721900,"2020-05-13","INKP"
5300,5350,4990,5025,4867700,"2020-05-14","INKP"
5075,5125,5000,5100,1451300,"2020-05-15","INKP"
5200,5200,4960,5000,3311100,"2020-05-18","INKP"
5050,5225,4970,5000,3859100,"2020-05-19","INKP"
5100,5100,4850,4890,4750900,"2020-05-20","INKP"
4940,5125,4890,5125,3302100,"2020-05-26","INKP"
5150,5200,5025,5050,2526900,"2020-05-27","INKP"
5150,5150,5000,5100,3375600,"2020-05-28","INKP"
5100,5250,4980,5250,10451500,"2020-05-29","INKP"
5250,5900,5200,5750,10776300,"2020-06-02","INKP"
5800,6000,5600,6000,10994500,"2020-06-03","INKP"
6100,6300,5750,5900,13113300,"2020-06-04","INKP"
5900,6075,5650,5925,4751800,"2020-06-05","INKP"
6025,6100,5875,5900,7142200,"2020-06-08","INKP"
5925,6025,5700,5825,4947200,"2020-06-09","INKP"
5825,5875,5425,5450,6486700,"2020-06-10","INKP"
5400,5850,5275,5475,8161400,"2020-06-11","INKP"
5350,5525,5175,5425,5857400,"2020-06-12","INKP"
5650,5650,5200,5200,4591700,"2020-06-15","INKP"
5300,5600,5300,5525,4883400,"2020-06-16","INKP"
5625,5825,5525,5825,5216600,"2020-06-17","INKP"
5775,5850,5600,5600,3511000,"2020-06-18","INKP"
5650,5800,5600,5800,4662900,"2020-06-19","INKP"
5800,5850,5600,5625,1816300,"2020-06-22","INKP"
5625,5650,5500,5500,1427400,"2020-06-23","INKP"
5600,5675,5550,5600,1170600,"2020-06-24","INKP"
5550,5700,5450,5525,2058400,"2020-06-25","INKP"
5600,5650,5475,5500,1730400,"2020-06-26","INKP"
5500,5600,5400,5550,1521900,"2020-06-29","INKP"
5650,6125,5650,5975,16464100,"2020-06-30","INKP"
6075,6400,5850,6300,24512400,"2020-07-01","INKP"
6300,7050,6250,6450,46573700,"2020-07-02","INKP"
6550,6675,6325,6400,11039500,"2020-07-03","INKP"
6450,6525,6300,6300,2891500,"2020-07-06","INKP"
6325,6675,6325,6675,9943400,"2020-07-07","INKP"
6750,7575,6725,7575,29683700,"2020-07-08","INKP"
7625,8075,7575,7825,26564900,"2020-07-09","INKP"
7775,7975,7600,7775,9053000,"2020-07-10","INKP"
7875,8050,7625,7725,9668800,"2020-07-13","INKP"
7725,7775,7250,7300,11087400,"2020-07-14","INKP"
7325,7700,7325,7600,9925500,"2020-07-15","INKP"
7700,7750,7525,7650,5163800,"2020-07-16","INKP"
7650,8175,7550,8175,23513500,"2020-07-17","INKP"
8225,8250,7875,7950,13345300,"2020-07-20","INKP"
7975,8250,7850,8125,9987500,"2020-07-21","INKP"
8150,8250,8000,8025,9232400,"2020-07-22","INKP"
8050,8150,7975,8075,5470700,"2020-07-23","INKP"
8075,8075,7625,7675,9373400,"2020-07-24","INKP"
7675,7775,7500,7650,5948500,"2020-07-27","INKP"
7650,7725,7400,7475,7013700,"2020-07-28","INKP"
7475,8025,7375,7850,14139800,"2020-07-29","INKP"
7950,8000,7725,7800,6344700,"2020-07-30","INKP"
7850,8000,7275,7425,12954100,"2020-08-03","INKP"
7575,8200,7500,8175,15438500,"2020-08-04","INKP"
8200,8450,8050,8325,14546100,"2020-08-05","INKP"
8350,8825,8350,8600,15828400,"2020-08-06","INKP"
8600,8775,8325,8575,12414300,"2020-08-07","INKP"
8575,9775,8550,9675,27257300,"2020-08-10","INKP"
9750,9750,9325,9350,10693700,"2020-08-11","INKP"
9350,9725,9250,9475,11797600,"2020-08-12","INKP"
9600,9975,9275,9875,23965300,"2020-08-13","INKP"
9900,9975,9625,9700,11554500,"2020-08-14","INKP"
9675,9825,9650,9725,6031400,"2020-08-18","INKP"
9725,9825,9475,9500,7962200,"2020-08-19","INKP"
9550,9700,9450,9525,5256600,"2020-08-24","INKP"
9525,9650,9425,9475,5268000,"2020-08-25","INKP"
9475,9575,9300,9425,6866700,"2020-08-26","INKP"
9450,9475,9275,9375,4097700,"2020-08-27","INKP"
9375,9550,9275,9500,10010000,"2020-08-28","INKP"
9550,9625,9050,9300,10926300,"2020-08-31","INKP"
9300,9400,9050,9350,4800500,"2020-09-01","INKP"
9450,9450,9200,9200,5221700,"2020-09-02","INKP"
9200,9300,8875,8900,7653100,"2020-09-03","INKP"
8900,8950,8525,8600,12002900,"2020-09-04","INKP"
8650,8900,8400,8900,7643600,"2020-09-07","INKP"
8975,9425,8950,9375,15186400,"2020-09-08","INKP"
9250,9250,8725,8775,16763600,"2020-09-09","INKP"
8600,8600,8175,8175,12281800,"2020-09-10","INKP"
7800,8650,7650,8475,14040100,"2020-09-11","INKP"
8600,8825,8575,8725,6221400,"2020-09-14","INKP"
8800,8800,8425,8625,5524200,"2020-09-15","INKP"
8650,9425,8625,9400,21334900,"2020-09-16","INKP"
9350,9425,8750,8800,15175200,"2020-09-17","INKP"
8825,9250,8675,9125,13439500,"2020-09-18","INKP"
9175,9225,8975,9050,7487900,"2020-09-21","INKP"
8800,9300,8725,9250,13766500,"2020-09-22","INKP"
9350,9525,9050,9425,15754000,"2020-09-23","INKP"
9350,9375,8875,9075,10435800,"2020-09-24","INKP"
9150,9225,9000,9100,4954100,"2020-09-25","INKP"
9200,9225,8900,8900,3985200,"2020-09-28","INKP"
8950,9050,8525,8675,5512500,"2020-09-29","INKP"
8675,9050,8575,8975,7337800,"2020-09-30","INKP"
9075,9075,8925,9025,1867600,"2020-10-01","INKP"
9025,9025,8800,8875,2602500,"2020-10-02","INKP"
8900,8950,8825,8875,3285500,"2020-10-05","INKP"
8875,9000,8825,8825,2249600,"2020-10-06","INKP"
8825,8875,8700,8800,2718300,"2020-10-07","INKP"
8850,8900,8800,8900,1835800,"2020-10-08","INKP"
8900,9000,8825,8850,2224200,"2020-10-09","INKP"
8875,8925,8775,8775,3361800,"2020-10-12","INKP"
8850,8850,8600,8625,8167100,"2020-10-13","INKP"
8625,8800,8625,8775,4201400,"2020-10-14","INKP"
8800,8825,8600,8600,4053300,"2020-10-15","INKP"
8600,8675,8500,8575,3454300,"2020-10-16","INKP"
8600,8625,8550,8600,2541600,"2020-10-19","INKP"
8600,8700,8550,8650,2593500,"2020-10-20","INKP"
8725,9525,8650,9475,27886700,"2020-10-21","INKP"
9475,9550,9125,9350,15349000,"2020-10-22","INKP"
9350,9375,9075,9125,5126300,"2020-10-23","INKP"
9150,9300,9000,9025,4160600,"2020-10-26","INKP"
9025,9250,8900,9125,6424400,"2020-10-27","INKP"
9025,9175,8950,9100,5800900,"2020-11-02","INKP"
9175,9400,9125,9275,5818200,"2020-11-03","INKP"
9350,9350,8875,8900,5772800,"2020-11-04","INKP"
9050,9200,9025,9200,4339800,"2020-11-05","INKP"
9225,9700,9125,9700,14070600,"2020-11-06","INKP"
9725,9750,9425,9675,8309600,"2020-11-09","INKP"
9700,9775,9575,9575,4649500,"2020-11-10","INKP"
9700,9700,9325,9450,6820500,"2020-11-11","INKP"
9450,9475,9250,9250,3491100,"2020-11-12","INKP"
9250,9550,9150,9400,4918900,"2020-11-13","INKP"
9550,9550,9275,9300,4205300,"2020-11-16","INKP"
9400,9550,9275,9300,13855600,"2020-11-17","INKP"
9300,9325,8950,8975,20300800,"2020-11-18","INKP"
9000,9100,8850,8875,16441400,"2020-11-19","INKP"
8875,9000,8875,8900,5169400,"2020-11-20","INKP"
8900,8975,8850,8900,10352100,"2020-11-23","INKP"
9025,9225,9025,9125,18312600,"2020-11-24","INKP"
9200,9225,8950,9000,8493400,"2020-11-25","INKP"
9000,9350,9000,9300,18049300,"2020-11-26","INKP"
9350,9550,9300,9325,22670000,"2020-11-27","INKP"
9350,9425,8675,8675,29229800,"2020-11-30","INKP"
8800,9425,8775,9325,23634000,"2020-12-01","INKP"
9375,9550,9200,9425,20872500,"2020-12-02","INKP"
9500,9550,9325,9350,7882900,"2020-12-03","INKP"
9325,9675,9200,9525,20815300,"2020-12-04","INKP"
9575,11175,9550,10600,47470000,"2020-12-07","INKP"
10750,10975,10375,10575,21177900,"2020-12-08","INKP"
10600,11275,10550,11075,20761600,"2020-12-10","INKP"
11225,11275,10675,10700,8663000,"2020-12-11","INKP"
10725,11075,10550,10775,9187800,"2020-12-14","INKP"
10775,10900,10525,10800,8313000,"2020-12-15","INKP"
10825,11250,10750,10825,11718300,"2020-12-16","INKP"
10875,11100,10200,10400,12016500,"2020-12-17","INKP"
10425,10700,10400,10400,7996500,"2020-12-18","INKP"
10500,10600,10425,10500,5832800,"2020-12-21","INKP"
10500,10575,9800,10125,7856300,"2020-12-22","INKP"
10200,10700,9750,10600,10908200,"2020-12-23","INKP"
10800,11200,10575,11025,18689700,"2020-12-28","INKP"
11200,11225,10500,10675,12662500,"2020-12-29","INKP"
10700,10750,10150,10425,12404500,"2020-12-30","INKP"
10700,10900,10400,10875,11366300,"2021-01-04","INKP"
10800,11175,10650,10975,8172000,"2021-01-05","INKP"
10975,11100,10450,10800,8768400,"2021-01-06","INKP"
11000,11450,10925,11425,18223900,"2021-01-07","INKP"
11450,12500,11450,12500,19557000,"2021-01-08","INKP"
12550,12975,11825,12250,16585700,"2021-01-11","INKP"
12200,12675,11825,12250,11647600,"2021-01-12","INKP"
12550,13575,12150,13425,19223100,"2021-01-13","INKP"
13500,14075,13075,14025,15776800,"2021-01-14","INKP"
14025,14300,13200,13425,10406500,"2021-01-15","INKP"
13000,13750,12500,12500,18532000,"2021-01-18","INKP"
12500,13475,12300,12775,13256100,"2021-01-19","INKP"
12900,13975,12900,13875,12549100,"2021-01-20","INKP"
14000,14200,13575,13600,5543500,"2021-01-21","INKP"
13500,13625,12925,13000,15138300,"2021-01-22","INKP"
13100,13650,12500,13400,18118700,"2021-01-25","INKP"
13400,13625,12775,12800,10798000,"2021-01-26","INKP"
13050,13200,12500,13150,10174600,"2021-01-27","INKP"
12975,13325,12650,12800,7730200,"2021-01-28","INKP"
13100,13325,12575,12900,9657000,"2021-01-29","INKP"
12900,13900,12500,13800,16944700,"2021-02-01","INKP"
14000,14150,13100,13375,14618100,"2021-02-02","INKP"
13375,13650,13025,13075,8025500,"2021-02-03","INKP"
13200,15550,13200,14675,70173800,"2021-02-04","INKP"
14925,14975,13825,13925,18307100,"2021-02-05","INKP"
14000,14775,14000,14225,24002100,"2021-02-08","INKP"
14225,14450,13825,13975,9598100,"2021-02-09","INKP"
14000,14225,13850,14025,4879600,"2021-02-10","INKP"
14100,14175,13875,14125,2947100,"2021-02-11","INKP"
14300,14925,14225,14800,11245500,"2021-02-15","INKP"
14950,14950,14600,14725,5160300,"2021-02-16","INKP"
14725,14725,14100,14125,5522100,"2021-02-17","INKP"
14150,14375,13900,13925,4944400,"2021-02-18","INKP"
13875,14125,13725,13925,3845500,"2021-02-19","INKP"
14125,14500,14125,14200,8390000,"2021-02-22","INKP"
14300,14400,14000,14225,6122400,"2021-02-23","INKP"
14700,14800,13500,13625,12152900,"2021-02-24","INKP"
13800,13875,13625,13725,4245700,"2021-02-25","INKP"
13400,13650,12950,13175,15566300,"2021-02-26","INKP"
13225,13325,12625,12950,11014400,"2021-03-01","INKP"
13125,13450,13000,13250,9910700,"2021-03-02","INKP"
13300,13400,12800,12975,5548700,"2021-03-03","INKP"
12900,12975,12550,12650,7891800,"2021-03-04","INKP"
12500,12650,11900,12100,12029200,"2021-03-05","INKP"
12250,13025,12150,12375,11651900,"2021-03-08","INKP"
12475,12650,12175,12525,5451200,"2021-03-09","INKP"
12550,12725,12250,12575,5224600,"2021-03-10","INKP"
12800,13400,12625,13325,6983500,"2021-03-12","INKP"
13325,13375,12925,13200,4260700,"2021-03-15","INKP"
13200,13300,12400,12625,7656500,"2021-03-16","INKP"
12625,12800,12425,12425,2710300,"2021-03-17","INKP"
12650,13250,12550,13075,6903900,"2021-03-18","INKP"
12900,12900,12225,12475,12481100,"2021-03-19","INKP"
12425,12625,12225,12475,3724700,"2021-03-22","INKP"
12450,12575,11950,12000,9257100,"2021-03-23","INKP"
11900,12075,11450,11500,12834100,"2021-03-24","INKP"
11550,11925,11200,11675,8585600,"2021-03-25","INKP"
11750,11900,11650,11725,4906000,"2021-03-26","INKP"
11850,12150,11225,11575,8379500,"2021-03-29","INKP"
11825,11825,10775,11000,12449300,"2021-03-30","INKP"
11000,11050,10250,10450,18250400,"2021-03-31","INKP"
10450,10775,10350,10625,5054000,"2021-04-01","INKP"
10650,10775,10425,10475,2936300,"2021-04-05","INKP"
10575,10675,10350,10650,5104500,"2021-04-06","INKP"
10725,10925,10550,10725,6234800,"2021-04-07","INKP"
10850,10850,10550,10700,3424200,"2021-04-08","INKP"
10700,10725,10050,10075,9669800,"2021-04-09","INKP"
10075,10100,9375,9375,13256500,"2021-04-12","INKP"
9350,9800,9100,9675,15030600,"2021-04-13","INKP"
9725,10025,9600,9900,9850100,"2021-04-14","INKP"
9900,9925,9450,9675,7378600,"2021-04-15","INKP"
9750,10050,9575,9925,10328100,"2021-04-16","INKP"
10000,10025,9300,9325,13775300,"2021-04-19","INKP"
9350,9575,9300,9525,5500400,"2021-04-20","INKP"
9375,9625,9350,9450,4480300,"2021-04-21","INKP"
9525,9575,9300,9300,3585400,"2021-04-22","INKP"
9450,9450,9150,9175,5239600,"2021-04-23","INKP"
9275,9375,9100,9200,4220400,"2021-04-26","INKP"
9200,9375,9175,9300,6207300,"2021-04-27","INKP"
9300,9425,9250,9300,2383100,"2021-04-28","INKP"
9325,9425,9275,9325,3570400,"2021-04-29","INKP"
9325,9350,9100,9100,7752100,"2021-04-30","INKP"
9100,9200,9000,9075,2601200,"2021-05-03","INKP"
9125,9175,9075,9100,2308500,"2021-05-04","INKP"
9100,9750,9100,9625,11913700,"2021-05-05","INKP"
9700,9775,9450,9600,10404300,"2021-05-06","INKP"
9700,9700,9250,9250,6310700,"2021-05-07","INKP"
9275,10250,9250,10100,19074600,"2021-05-10","INKP"
10100,10275,9750,10100,12391600,"2021-05-11","INKP"
10125,10150,9500,9500,10081800,"2021-05-17","INKP"
9700,9700,9275,9425,5311800,"2021-05-18","INKP"
9425,9475,9100,9100,7570600,"2021-05-19","INKP"
9100,9300,8775,8875,9758700,"2021-05-20","INKP"
9000,9025,8475,8550,14402600,"2021-05-21","INKP"
8550,8675,8150,8200,8213600,"2021-05-24","INKP"
8275,8475,8050,8175,12356800,"2021-05-25","INKP"
8200,8475,8175,8475,13956600,"2021-05-27","INKP"
8500,8650,8250,8375,6003200,"2021-05-28","INKP"
8425,8700,8300,8500,8473400,"2021-05-31","INKP"
8500,8750,8425,8700,5714800,"2021-06-02","INKP"
8750,9200,8700,9150,16951800,"2021-06-03","INKP"
9150,9175,8825,8900,6629100,"2021-06-04","INKP"
8925,9025,8725,8925,5461500,"2021-06-07","INKP"
8925,8925,8625,8625,4502200,"2021-06-08","INKP"
8625,8700,8450,8525,5497600,"2021-06-09","INKP"
8600,8700,8475,8500,4258000,"2021-06-10","INKP"
8500,8575,8300,8350,7728000,"2021-06-11","INKP"
8425,8450,8150,8175,6029400,"2021-06-14","INKP"
8175,8350,8075,8250,7025000,"2021-06-15","INKP"
8350,8775,8275,8700,10235800,"2021-06-16","INKP"
8700,8700,8200,8225,8902900,"2021-06-17","INKP"
8225,8225,7700,7800,15397900,"2021-06-18","INKP"
7725,7900,7325,7750,6226900,"2021-06-21","INKP"
7800,8175,7775,8025,6489900,"2021-06-22","INKP"
8100,8175,7775,7775,4565200,"2021-06-23","INKP"
7500,7850,7500,7650,4264600,"2021-06-24","INKP"
7700,8075,7675,7725,6252500,"2021-06-25","INKP"
7775,7800,7450,7450,4540100,"2021-06-28","INKP"
7450,7575,7275,7325,6054300,"2021-06-29","INKP"
7325,7825,7325,7450,9437500,"2021-06-30","INKP"
7475,7675,7475,7550,3827600,"2021-07-01","INKP"
7575,7750,7575,7700,2894700,"2021-07-02","INKP"
7750,7875,7500,7500,2863300,"2021-07-05","INKP"
7500,7700,7475,7550,3281100,"2021-07-06","INKP"
7500,7550,7325,7425,5425900,"2021-07-07","INKP"
7425,7500,7275,7275,5529900,"2021-07-08","INKP"
7275,7350,7125,7200,5762500,"2021-07-09","INKP"
7250,7550,7225,7400,6121600,"2021-07-12","INKP"
7450,7525,7150,7200,5511300,"2021-07-13","INKP"
7200,7225,7000,7025,6517700,"2021-07-14","INKP"
7025,7200,7025,7125,4318000,"2021-07-15","INKP"
7175,7475,7125,7375,5833500,"2021-07-16","INKP"
7375,7775,7275,7675,9201100,"2021-07-19","INKP"
7750,7825,7575,7675,6359300,"2021-07-21","INKP"
7675,7950,7675,7900,4850100,"2021-07-22","INKP"
7975,8000,7650,7675,3951200,"2021-07-23","INKP"
7675,7750,7425,7425,5200900,"2021-07-26","INKP"
7475,7625,7400,7525,3499600,"2021-07-27","INKP"
7525,7550,7200,7250,5525600,"2021-07-28","INKP"
7300,7375,7100,7125,8486500,"2021-07-29","INKP"
7150,7200,6725,6800,16263100,"2021-07-30","INKP"
6800,6875,6700,6850,5260500,"2021-08-02","INKP"
6950,7075,6850,6850,4260700,"2021-08-03","INKP"
6875,7100,6850,7000,5560200,"2021-08-04","INKP"
7000,7025,6825,6850,4871200,"2021-08-05","INKP"
6850,7250,6850,7000,6446200,"2021-08-06","INKP"
7050,7075,6700,6725,9053500,"2021-08-09","INKP"
6725,6825,6675,6725,5577800,"2021-08-10","INKP"
6800,6825,6700,6725,6893300,"2021-08-12","INKP"
6775,6925,6675,6700,9321400,"2021-08-13","INKP"
6725,6775,6400,6425,12458300,"2021-08-16","INKP"
6500,6575,6350,6400,9810800,"2021-08-18","INKP"
6375,6425,6200,6250,6939600,"2021-08-19","INKP"
6200,6350,6200,6275,6024700,"2021-08-20","INKP"
6300,6500,6300,6350,6825500,"2021-08-23","INKP"
6500,7175,6500,6875,25078000,"2021-08-24","INKP"
6975,7075,6725,6800,10519100,"2021-08-25","INKP"
6800,7225,6750,6800,20707900,"2021-08-26","INKP"
6800,6950,6700,6800,10313800,"2021-08-27","INKP"
6900,7500,6875,7450,23214800,"2021-08-30","INKP"
7525,8000,7350,7900,25597200,"2021-08-31","INKP"
7900,8175,7700,7775,16602400,"2021-09-01","INKP"
7825,8075,7750,8025,14453700,"2021-09-02","INKP"
8025,8100,7875,8000,6705700,"2021-09-03","INKP"
8000,8000,7800,7825,6260800,"2021-09-06","INKP"
7800,7850,7625,7625,9175900,"2021-09-07","INKP"
7625,8150,7575,7900,17014100,"2021-09-08","INKP"
7875,7950,7600,7900,9873800,"2021-09-09","INKP"
7900,7950,7750,7900,4177400,"2021-09-10","INKP"
7900,7925,7800,7850,2326500,"2021-09-13","INKP"
7900,7950,7800,7875,3973800,"2021-09-14","INKP"
7825,7850,7500,7525,13968500,"2021-09-15","INKP"
7525,7675,7200,7275,16175800,"2021-09-16","INKP"
7275,7375,7200,7225,13516900,"2021-09-17","INKP"
7225,7225,7000,7025,8599000,"2021-09-20","INKP"
6925,7275,6800,7225,10583000,"2021-09-21","INKP"
7250,7325,7150,7175,4780200,"2021-09-22","INKP"
7225,7325,7125,7175,4503100,"2021-09-23","INKP"
7225,7225,7025,7025,5875400,"2021-09-24","INKP"
7100,7150,7050,7100,2797700,"2021-09-27","INKP"
7150,7150,7025,7050,3714700,"2021-09-28","INKP"
7025,8150,6950,8125,43577000,"2021-09-29","INKP"
8175,8725,7875,8575,41874400,"2021-09-30","INKP"
8525,8675,8325,8425,16602900,"2021-10-01","INKP"
8450,9000,8450,8875,17351900,"2021-10-04","INKP"
8875,8975,8400,8600,14563500,"2021-10-05","INKP"
8625,8775,8500,8550,9492700,"2021-10-06","INKP"
8600,8650,8225,8350,11469500,"2021-10-07","INKP"
8350,8950,8325,8600,18860200,"2021-10-08","INKP"
8675,8750,8500,8675,5946800,"2021-10-11","INKP"
8675,8950,8525,8875,12899300,"2021-10-12","INKP"
8950,9250,8800,8875,19730400,"2021-10-13","INKP"
8900,9200,8900,9100,16091900,"2021-10-14","INKP"
9125,9175,8925,9025,8322300,"2021-10-15","INKP"
9025,9275,8925,9175,11240800,"2021-10-18","INKP"
9200,9275,9000,9000,6132800,"2021-10-19","INKP"
9050,9100,8600,8675,12266500,"2021-10-21","INKP"
8600,8775,8450,8575,11140200,"2021-10-22","INKP"
8600,8875,8600,8750,6271600,"2021-10-25","INKP"
8775,8850,8650,8675,4246000,"2021-10-26","INKP"
8700,8750,8525,8600,4243000,"2021-10-27","INKP"
8600,8600,8225,8275,10323300,"2021-10-28","INKP"
8275,8575,8275,8475,7076700,"2021-10-29","INKP"
8500,8600,8300,8325,5021300,"2021-11-01","INKP"
8350,8425,8100,8125,7578800,"2021-11-02","INKP"
8125,8350,8100,8325,6904100,"2021-11-03","INKP"
8350,8475,8300,8325,7161700,"2021-11-04","INKP"
8350,8475,8300,8475,4290000,"2021-11-05","INKP"
8525,8675,8525,8600,7144000,"2021-11-08","INKP"
8625,8800,8625,8650,11176700,"2021-11-09","INKP"
8675,8700,8525,8625,2757100,"2021-11-10","INKP"
8650,8700,8550,8650,2338500,"2021-11-11","INKP"
8650,8725,8475,8525,3465100,"2021-11-12","INKP"
8525,8900,8525,8625,12164900,"2021-11-15","INKP"
8650,8700,8525,8575,6216400,"2021-11-16","INKP"
8575,8750,8550,8700,5174100,"2021-11-17","INKP"
8750,8775,8525,8525,5936500,"2021-11-18","INKP"
8550,8700,8525,8675,3998000,"2021-11-19","INKP"
8675,8750,8575,8600,3565500,"2021-11-22","INKP"
8600,8800,8600,8600,6179000,"2021-11-23","INKP"
8675,8725,8400,8425,7421700,"2021-11-24","INKP"
8475,8525,8300,8300,9171700,"2021-11-25","INKP"
8325,8350,7925,7975,16578100,"2021-11-26","INKP"
7950,8125,7700,7800,14104500,"2021-11-29","INKP"
7800,8000,7550,7550,16685500,"2021-11-30","INKP"
7625,7875,7600,7675,8695000,"2021-12-01","INKP"
7700,7850,7600,7750,6706600,"2021-12-02","INKP"
7800,7950,7725,7775,6506100,"2021-12-03","INKP"
7850,7850,7625,7675,6466100,"2021-12-06","INKP"
7700,7950,7650,7925,8787400,"2021-12-07","INKP"
8000,8075,7800,7800,6496300,"2021-12-08","INKP"
7850,7900,7675,7750,6464600,"2021-12-09","INKP"
7775,8000,7675,8000,4454400,"2021-12-10","INKP"
8000,8025,7825,7900,5738700,"2021-12-13","INKP"
7900,7950,7750,7925,3926600,"2021-12-14","INKP"
7950,7950,7725,7750,4278600,"2021-12-15","INKP"
7800,7825,7575,7650,4972800,"2021-12-16","INKP"
7650,7900,7575,7900,6566300,"2021-12-17","INKP"
7850,7850,7650,7650,2704500,"2021-12-20","INKP"
7675,7750,7600,7650,2293400,"2021-12-21","INKP"
7675,7775,7550,7550,2884800,"2021-12-22","INKP"
7550,7600,7325,7400,6314600,"2021-12-23","INKP"
7400,7600,7400,7575,2537300,"2021-12-24","INKP"
7625,8200,7625,8200,16560900,"2021-12-27","INKP"
8225,8300,8025,8025,7678100,"2021-12-28","INKP"
8100,8200,8025,8075,3576500,"2021-12-29","INKP"
8075,8125,7750,7825,7612600,"2021-12-30","INKP"
7825,8250,7825,8100,9660000,"2022-01-03","INKP"
8125,8250,8050,8075,5426200,"2022-01-04","INKP"
8100,8400,8100,8125,9688600,"2022-01-05","INKP"
8100,8350,7925,8300,11203800,"2022-01-06","INKP"
8350,8550,8200,8500,12817800,"2022-01-07","INKP"
8575,8600,8400,8500,10299100,"2022-01-10","INKP"
8500,8500,8250,8275,7757700,"2022-01-11","INKP"
8375,8475,8275,8425,5458300,"2022-01-12","INKP"
8475,8525,8325,8475,5025000,"2022-01-13","INKP"
8475,8500,8325,8425,4337100,"2022-01-14","INKP"
8450,8475,8250,8325,2982600,"2022-01-17","INKP"
8325,8350,7850,7975,12127900,"2022-01-18","INKP"
7950,7950,7475,7500,14122700,"2022-01-19","INKP"
7550,7650,7500,7575,10220100,"2022-01-20","INKP"
7575,7900,7400,7900,10451000,"2022-01-21","INKP"
7875,7875,7675,7700,3194700,"2022-01-24","INKP"
7650,7725,7500,7650,6131500,"2022-01-25","INKP"
7700,7725,7550,7625,3122800,"2022-01-26","INKP"
7650,7650,7475,7525,4379100,"2022-01-27","INKP"
7575,7600,7500,7500,3239600,"2022-01-28","INKP"
7575,7725,7525,7600,3572100,"2022-01-31","INKP"
7600,7825,7600,7700,5565300,"2022-02-02","INKP"
7700,7725,7525,7525,4163200,"2022-02-03","INKP"
7525,7675,7475,7525,5891300,"2022-02-04","INKP"
7525,7850,7500,7800,8461000,"2022-02-07","INKP"
7800,7875,7600,7600,5907300,"2022-02-08","INKP"
7200,7575,7175,7550,7710700,"2022-02-09","INKP"
7550,7700,7550,7600,4304800,"2022-02-10","INKP"
7600,7700,7500,7700,5640000,"2022-02-11","INKP"
7675,7675,7500,7575,4553200,"2022-02-14","INKP"
7575,7625,7525,7600,2494000,"2022-02-15","INKP"
7650,7800,7625,7750,6088900,"2022-02-16","INKP"
7800,7825,7625,7650,2890000,"2022-02-17","INKP"
7600,8025,7600,7925,8735300,"2022-02-18","INKP"
7925,7975,7725,7875,5520600,"2022-02-21","INKP"
7825,7875,7700,7850,4552600,"2022-02-22","INKP"
7825,8275,7800,8250,20460400,"2022-02-23","INKP"
8200,8425,7800,7975,23243500,"2022-02-24","INKP"
7975,8175,7950,8075,11455900,"2022-02-25","INKP"
8075,8200,7825,7850,9460600,"2022-03-01","INKP"
7875,7975,7675,7750,8647800,"2022-03-02","INKP"
7750,7800,7525,7675,13123700,"2022-03-04","INKP"
7775,8500,7750,8450,32730100,"2022-03-07","INKP"
8550,8750,8025,8025,20550300,"2022-03-08","INKP"
8025,8325,8025,8125,9913500,"2022-03-09","INKP"
8200,8350,8050,8200,6308900,"2022-03-10","INKP"
8250,8300,8100,8225,4408600,"2022-03-11","INKP"
8250,8425,8100,8225,8848700,"2022-03-14","INKP"
8225,8250,7800,7825,13960300,"2022-03-15","INKP"
7825,7950,7750,7800,6422600,"2022-03-16","INKP"
7850,7975,7825,7875,3983700,"2022-03-17","INKP"
7900,8000,7775,8000,7730500,"2022-03-18","INKP"
7975,8000,7800,7925,4772100,"2022-03-21","INKP"
7925,8000,7875,8000,3178800,"2022-03-22","INKP"
8000,8200,8000,8075,7155700,"2022-03-23","INKP"
8075,8200,8000,8075,4032400,"2022-03-24","INKP"
8175,8175,7900,7975,5752800,"2022-03-25","INKP"
8025,8050,7950,8025,3051800,"2022-03-28","INKP"
8050,8075,7925,7925,2979300,"2022-03-29","INKP"
7925,8000,7825,7850,4263400,"2022-03-30","INKP"
7950,7950,7800,7900,4669200,"2022-03-31","INKP"
7900,7975,7825,7975,2737700,"2022-04-01","INKP"
7975,7975,7875,7950,3123000,"2022-04-04","INKP"
8025,8175,8025,8100,6573900,"2022-04-05","INKP"
8150,8250,8000,8000,9038900,"2022-04-06","INKP"
8000,8050,7875,7875,5419900,"2022-04-07","INKP"
7875,7975,7850,7925,4091000,"2022-04-08","INKP"
7925,7975,7750,7775,8692100,"2022-04-11","INKP"
7775,7850,7625,7800,11255200,"2022-04-12","INKP"
7800,7800,7650,7700,7876700,"2022-04-13","INKP"
7700,7725,7600,7625,8628400,"2022-04-14","INKP"
7650,7700,7525,7600,8338300,"2022-04-18","INKP"
7600,7700,7550,7600,5696200,"2022-04-19","INKP"
7625,7675,7550,7600,5983200,"2022-04-20","INKP"
7650,7800,7575,7600,6532300,"2022-04-21","INKP"
7600,7675,7525,7550,4733200,"2022-04-22","INKP"
7525,7575,7450,7500,3499800,"2022-04-25","INKP"
7500,7550,7350,7400,7656800,"2022-04-26","INKP"
7400,7525,7350,7425,4052300,"2022-04-27","INKP"
7425,7625,7425,7575,6312600,"2022-04-28","INKP"
7450,7475,7225,7325,11488000,"2022-05-09","INKP"
7300,7550,7125,7500,9172700,"2022-05-10","INKP"
7500,7650,7425,7600,5445400,"2022-05-11","INKP"
7600,7600,7225,7275,7192300,"2022-05-12","INKP"
7275,7475,7200,7325,5789500,"2022-05-13","INKP"
7400,7725,7350,7675,7613100,"2022-05-17","INKP"
7675,7750,7575,7700,4698800,"2022-05-18","INKP"
7600,7650,7425,7525,4428700,"2022-05-19","INKP"
7550,7850,7550,7625,9101800,"2022-05-20","INKP"
7725,7875,7650,7825,8642900,"2022-05-23","INKP"
7900,7925,7725,7775,4707000,"2022-05-24","INKP"
7825,7825,7575,7675,6741800,"2022-05-25","INKP"
7750,7775,7625,7725,3990400,"2022-05-27","INKP"
7775,8150,7750,8050,14766500,"2022-05-30","INKP"
8125,8300,7950,8250,26140800,"2022-05-31","INKP"
8250,8475,8225,8425,18459300,"2022-06-02","INKP"
8450,8500,8250,8275,8714500,"2022-06-03","INKP"
8275,8425,8100,8175,7948200,"2022-06-06","INKP"
8175,8450,8175,8200,8214300,"2022-06-07","INKP"
8275,8400,8200,8350,4356600,"2022-06-08","INKP"
8350,8450,8250,8275,6401400,"2022-06-09","INKP"
8225,8425,8100,8375,10589200,"2022-06-10","INKP"
8200,8250,8000,8200,9953800,"2022-06-13","INKP"
8125,8250,7950,8000,8550300,"2022-06-14","INKP"
8000,8075,7800,7800,7061900,"2022-06-15","INKP"
7950,8200,7925,8100,7186900,"2022-06-16","INKP"
8000,8050,7875,7925,6725300,"2022-06-17","INKP"
7925,7950,7700,7800,4517800,"2022-06-20","INKP"
7800,7900,7750,7775,5451500,"2022-06-21","INKP"
7800,7950,7625,7775,5105000,"2022-06-22","INKP"
7750,7775,7600,7750,4981700,"2022-06-23","INKP"
7750,7775,7650,7725,4434500,"2022-06-24","INKP"
7750,7900,7725,7900,3983600,"2022-06-27","INKP"
7900,7950,7750,7775,2915900,"2022-06-28","INKP"
7750,7825,7700,7700,3455800,"2022-06-29","INKP"
7700,7800,7600,7600,4677200,"2022-06-30","INKP"
7600,7600,7400,7425,4702100,"2022-07-01","INKP"
7425,7525,7225,7450,4315700,"2022-07-04","INKP"
7475,7600,7400,7400,3089400,"2022-07-05","INKP"
7450,7475,7250,7325,3927200,"2022-07-06","INKP"
7325,7375,7225,7275,3024700,"2022-07-07","INKP"
7325,7350,7250,7275,1945300,"2022-07-08","INKP"
7275,7550,7275,7525,3627300,"2022-07-11","INKP"
7525,7550,7400,7475,2909500,"2022-07-12","INKP"
7500,7500,7400,7500,1388400,"2022-07-13","INKP"
7475,7625,7350,7625,3149600,"2022-07-14","INKP"
7625,7625,7425,7450,2927300,"2022-07-15","INKP"
7475,7650,7375,7650,2770000,"2022-07-18","INKP"
7650,7650,7525,7650,2238300,"2022-07-19","INKP"
7650,7725,7575,7600,4061400,"2022-07-20","INKP"
7600,7800,7575,7800,4559100,"2022-07-21","INKP"
7800,7800,7675,7725,2177300,"2022-07-22","INKP"
7725,7750,7650,7650,1012200,"2022-07-25","INKP"
7650,7725,7600,7650,1296900,"2022-07-26","INKP"
7650,7700,7575,7675,2611700,"2022-07-27","INKP"
7675,7875,7675,7800,4176300,"2022-07-28","INKP"
7850,7875,7600,7600,4809400,"2022-07-29","INKP"
7600,7700,7425,7600,7029800,"2022-08-01","INKP"
7575,7675,7500,7675,2904200,"2022-08-02","INKP"
7600,7700,7575,7675,2000600,"2022-08-03","INKP"
7650,7800,7625,7800,3832800,"2022-08-04","INKP"
7775,7925,7700,7800,5665100,"2022-08-05","INKP"
7800,7800,7675,7800,3182600,"2022-08-08","INKP"
7800,7875,7775,7775,2958000,"2022-08-09","INKP"
7775,7800,7650,7775,2335200,"2022-08-10","INKP"
7800,7825,7675,7725,3618500,"2022-08-11","INKP"
7750,7975,7725,7800,5152300,"2022-08-12","INKP"
7825,7950,7825,7875,3125100,"2022-08-15","INKP"
7950,7950,7850,7900,2687000,"2022-08-16","INKP"
7900,7975,7875,7950,3005000,"2022-08-18","INKP"
7950,8050,7875,8000,5238800,"2022-08-19","INKP"
8000,8000,7800,7925,4325000,"2022-08-22","INKP"
7900,8075,7850,8050,5068600,"2022-08-23","INKP"
8050,8075,7975,8075,2209600,"2022-08-24","INKP"
8075,8100,7925,7950,2531000,"2022-08-25","INKP"
7950,8250,7950,8250,8088400,"2022-08-26","INKP"
8000,8350,8000,8350,7261200,"2022-08-29","INKP"
8375,8425,8300,8375,7846000,"2022-08-30","INKP"
8450,8500,8300,8325,10780100,"2022-08-31","INKP"
8350,8375,8200,8250,4715800,"2022-09-01","INKP"
8300,8925,8275,8850,29816400,"2022-09-02","INKP"
8850,8975,8700,8725,7595200,"2022-09-05","INKP"
8750,8800,8600,8675,7249700,"2022-09-06","INKP"
8700,8950,8550,8900,14386500,"2022-09-07","INKP"
8950,9725,8950,9675,35890600,"2022-09-08","INKP"
9700,9900,9525,9525,10356100,"2022-09-09","INKP"
9525,9750,9425,9650,6378100,"2022-09-12","INKP"
9650,9750,9550,9600,6775800,"2022-09-13","INKP"
9500,9675,9400,9500,8810800,"2022-09-14","INKP"
9575,9675,9500,9500,11725300,"2022-09-15","INKP"
9500,9500,9200,9250,18872700,"2022-09-16","INKP"
9250,9375,8975,9300,8824300,"2022-09-19","INKP"
9300,9475,9075,9075,11076200,"2022-09-20","INKP"
9050,9175,8900,8950,10153200,"2022-09-21","INKP"
8900,9125,8850,9100,9840400,"2022-09-22","INKP"
9100,9275,9075,9275,8632200,"2022-09-23","INKP"
9225,9250,8950,9100,10325900,"2022-09-26","INKP"
9100,9250,9025,9050,5533000,"2022-09-27","INKP"
9050,9100,8900,8900,6408600,"2022-09-28","INKP"
9000,9100,8950,9075,7196100,"2022-09-29","INKP"
9075,9150,8625,9050,13880400,"2022-09-30","INKP"
9050,9400,8850,9250,9352800,"2022-10-03","INKP"
9375,9700,9350,9650,16024100,"2022-10-04","INKP"
9650,9700,9375,9375,5521700,"2022-10-05","INKP"
9375,9525,9300,9525,3846000,"2022-10-06","INKP"
9525,9525,9200,9250,5575600,"2022-10-07","INKP"
9175,9175,9025,9075,4405100,"2022-10-10","INKP"
9075,9075,8800,8875,8340000,"2022-10-11","INKP"
8900,9025,8750,8925,9467500,"2022-10-12","INKP"
8900,9125,8850,8950,4416100,"2022-10-13","INKP"
9075,9100,8725,8825,3628700,"2022-10-14","INKP"
8800,8975,8675,8925,4873000,"2022-10-17","INKP"
9000,9025,8750,8775,3556700,"2022-10-18","INKP"
8775,8825,8700,8775,2886200,"2022-10-19","INKP"
8775,9150,8775,9050,6597900,"2022-10-20","INKP"
9050,9075,8875,9000,2866200,"2022-10-21","INKP"
9050,9275,8950,9125,4929500,"2022-10-24","INKP"
9175,9225,8925,9150,5921300,"2022-10-25","INKP"
9175,9200,9025,9050,3396000,"2022-10-26","INKP"
9050,9400,9050,9225,7384900,"2022-10-27","INKP"
9300,9400,9150,9300,6069900,"2022-10-28","INKP"
9375,9600,9350,9600,9820300,"2022-10-31","INKP"
9600,9650,9425,9600,5317000,"2022-11-01","INKP"
9600,9800,9500,9800,10429200,"2022-11-02","INKP"
9800,10000,9600,9725,9029600,"2022-11-03","INKP"
9725,10350,9725,10300,16679400,"2022-11-04","INKP"
10325,10350,10075,10300,6352800,"2022-11-07","INKP"
10300,10400,10050,10200,3034300,"2022-11-08","INKP"
10225,10275,10025,10150,4894500,"2022-11-09","INKP"
10025,10125,9900,10000,4628100,"2022-11-10","INKP"
10200,10200,9925,10075,3541500,"2022-11-11","INKP"
10150,10175,10025,10050,2424000,"2022-11-14","INKP"
10150,10175,10000,10175,2713400,"2022-11-15","INKP"
10150,10150,9800,9875,4381500,"2022-11-16","INKP"
9825,9850,9650,9775,3951900,"2022-11-17","INKP"
10025,10325,9825,9875,13121000,"2022-11-18","INKP"
9875,9975,9750,9825,5248700,"2022-11-21","INKP"
9825,9925,9700,9700,5510800,"2022-11-22","INKP"
9700,9800,9600,9675,4831600,"2022-11-23","INKP"
9700,9700,9525,9575,5719300,"2022-11-24","INKP"
9575,9625,9500,9525,4215500,"2022-11-25","INKP"
9500,9775,9500,9525,7710900,"2022-11-28","INKP"
9550,9750,9525,9750,4324500,"2022-11-29","INKP"
9775,10000,9725,10000,16440100,"2022-11-30","INKP"
10000,10025,9825,9875,4924300,"2022-12-01","INKP"
9875,9950,9725,9925,3456500,"2022-12-02","INKP"
9950,9975,9825,9925,2666500,"2022-12-05","INKP"
9900,9925,9625,9750,4587200,"2022-12-06","INKP"
9750,9750,9475,9475,6042200,"2022-12-07","INKP"
9475,9475,8975,9250,13698400,"2022-12-08","INKP"
9250,9325,9125,9275,5217600,"2022-12-09","INKP"
9275,9800,9075,9800,6980300,"2022-12-12","INKP"
9800,9875,9575,9575,4858400,"2022-12-13","INKP"
9675,9750,9500,9650,4851600,"2022-12-14","INKP"
9725,9750,9575,9700,3494100,"2022-12-15","INKP"
9625,9800,9400,9800,8643400,"2022-12-16","INKP"
9650,9700,9475,9525,4106800,"2022-12-19","INKP"
9525,9525,9275,9300,3897100,"2022-12-20","INKP"
9300,9450,9300,9375,3486000,"2022-12-21","INKP"
9375,9450,9150,9200,4153300,"2022-12-22","INKP"
9200,9225,9050,9150,2233200,"2022-12-23","INKP"
9150,9200,9025,9075,1602500,"2022-12-26","INKP"
9075,9175,8975,9025,3150100,"2022-12-27","INKP"
9025,9025,8850,8900,4283100,"2022-12-28","INKP"
8900,8925,8775,8800,3143700,"2022-12-29","INKP"
8800,8950,8725,8725,4826600,"2022-12-30","INKP"
8725,8850,8675,8675,1527400,"2023-01-02","INKP"
8675,8850,8675,8750,3504000,"2023-01-03","INKP"
8750,8800,8300,8400,8847800,"2023-01-04","INKP"
8400,8475,8125,8325,8545300,"2023-01-05","INKP"
8300,8625,8250,8625,6658000,"2023-01-06","INKP"
8625,8725,8500,8600,4644600,"2023-01-09","INKP"
8600,8625,8350,8550,4983400,"2023-01-10","INKP"
8550,8575,8400,8550,1586300,"2023-01-11","INKP"
8550,8775,8475,8750,5575200,"2023-01-12","INKP"
8750,8750,8475,8625,4964300,"2023-01-13","INKP"
8650,8650,8500,8625,3544800,"2023-01-16","INKP"
8625,8800,8600,8725,5380800,"2023-01-17","INKP"
8700,8875,8625,8875,3376400,"2023-01-18","INKP"
8800,8875,8725,8750,3159100,"2023-01-19","INKP"
8800,8975,8700,8825,9899600,"2023-01-20","INKP"
8900,8925,8725,8800,2330700,"2023-01-24","INKP"
8800,8825,8700,8775,1508800,"2023-01-25","INKP"
8750,8800,8475,8500,7012900,"2023-01-26","INKP"
8500,8775,8500,8525,8192800,"2023-01-27","INKP"
8600,8625,8400,8500,7941700,"2023-01-30","INKP"
8500,8550,8325,8325,19839200,"2023-01-31","INKP"
8400,8650,8400,8450,10898300,"2023-02-01","INKP"
8550,8700,8525,8525,7190100,"2023-02-02","INKP"
8575,8700,8575,8675,3162800,"2023-02-03","INKP"
8675,8675,8525,8625,2775600,"2023-02-06","INKP"
8625,8650,8500,8525,3032200,"2023-02-07","INKP"
8550,8600,8475,8575,2142200,"2023-02-08","INKP"
8575,8625,8550,8550,2022200,"2023-02-09","INKP"
8550,8600,8400,8600,3352200,"2023-02-10","INKP"
8600,8600,8425,8475,3607900,"2023-02-13","INKP"
8475,8475,8225,8250,10246800,"2023-02-14","INKP"
8275,8300,8075,8175,10330600,"2023-02-15","INKP"
8175,8225,8050,8125,4019600,"2023-02-16","INKP"
8100,8100,7950,7950,9868400,"2023-02-17","INKP"
7900,7975,7850,7925,5307800,"2023-02-20","INKP"
7925,8150,7925,8050,3085100,"2023-02-21","INKP"
8050,8100,7950,8000,2198600,"2023-02-22","INKP"
8000,8050,7875,7950,4449300,"2023-02-23","INKP"
7950,8100,7950,8025,1706500,"2023-02-24","INKP"
8075,8075,7975,8025,2674900,"2023-02-27","INKP"
8000,8000,7900,7925,9909100,"2023-02-28","INKP"
7925,8000,7925,8000,1866100,"2023-03-01","INKP"
8025,8050,7925,7925,2652300,"2023-03-02","INKP"
7950,8000,7850,7850,3789400,"2023-03-03","INKP"
7875,7925,7800,7825,2928100,"2023-03-06","INKP"
7825,7850,7650,7725,5338500,"2023-03-07","INKP"
7700,7700,7550,7600,6960700,"2023-03-08","INKP"
7600,7775,7575,7575,4997400,"2023-03-09","INKP"
7575,7600,7375,7400,8089100,"2023-03-10","INKP"
7450,7775,7400,7425,10055800,"2023-03-13","INKP"
7475,7525,7325,7350,6013600,"2023-03-14","INKP"
7400,7500,7175,7175,8245700,"2023-03-15","INKP"
7150,7150,6775,6825,13689800,"2023-03-16","INKP"
6875,7025,6875,6875,12778800,"2023-03-17","INKP"
6925,7125,6925,7125,5589500,"2023-03-20","INKP"
7150,7400,7150,7400,5552300,"2023-03-21","INKP"
7400,7500,7325,7350,3783700,"2023-03-24","INKP"
7375,7500,7350,7400,2593200,"2023-03-27","INKP"
7400,7625,7400,7600,3261800,"2023-03-28","INKP"
7600,7675,7475,7625,4817100,"2023-03-29","INKP"
7650,7750,7550,7650,3026200,"2023-03-30","INKP"
7650,7675,7500,7500,4321500,"2023-03-31","INKP"
7500,7575,7450,7475,2712700,"2023-04-03","INKP"
7500,7525,7350,7450,4072500,"2023-04-04","INKP"
7425,7425,7225,7275,5638300,"2023-04-05","INKP"
7250,7625,7250,7275,8101700,"2023-04-06","INKP"
7300,7450,7250,7425,4316000,"2023-04-10","INKP"
7425,7500,7400,7475,2635800,"2023-04-11","INKP"
7475,7650,7425,7625,6034500,"2023-04-12","INKP"
7650,7700,7500,7500,2551500,"2023-04-13","INKP"
7525,7575,7450,7475,2515600,"2023-04-14","INKP"
7525,7625,7450,7525,2851000,"2023-04-17","INKP"
7525,7550,7450,7500,2284300,"2023-04-18","INKP"
7600,7925,7525,7925,9191800,"2023-04-26","INKP"
7925,7950,7775,7900,5859000,"2023-04-27","INKP"
7900,7975,7750,7775,6175100,"2023-04-28","INKP"
7775,7800,7550,7650,4875100,"2023-05-02","INKP"
7450,7450,7125,7150,15652500,"2023-05-03","INKP"
7150,7250,7075,7175,3773800,"2023-05-04","INKP"
7175,7250,7075,7100,4032700,"2023-05-05","INKP"
7100,7200,7000,7125,3334400,"2023-05-08","INKP"
7150,7325,7150,7250,2909200,"2023-05-09","INKP"
7300,7375,7275,7375,2028300,"2023-05-10","INKP"
7375,7375,7175,7200,2715900,"2023-05-11","INKP"
7225,7300,7200,7250,2128100,"2023-05-12","INKP"
7250,7325,7175,7250,2693000,"2023-05-15","INKP"
7250,7375,7250,7350,2944100,"2023-05-16","INKP"
7375,7450,7250,7250,5246200,"2023-05-17","INKP"
7250,7325,7175,7225,3803200,"2023-05-19","INKP"
7175,7475,7175,7450,4518700,"2023-05-22","INKP"
7450,7750,7375,7525,10438500,"2023-05-23","INKP"
7550,7600,7425,7425,0,"2023-05-24","INKP"
7425,7450,7250,7250,5938100,"2023-05-25","INKP"
7200,7325,7200,7275,2861600,"2023-05-26","INKP"
7300,7400,7250,7325,2927400,"2023-05-29","INKP"
7275,7325,7225,7275,3223600,"2023-05-30","INKP"
7250,7275,6900,6900,42171200,"2023-05-31","INKP"
7000,7125,6950,7025,9880600,"2023-06-05","INKP"
7025,7025,6950,7000,6325900,"2023-06-06","INKP"
7050,7100,7000,7100,4489800,"2023-06-07","INKP"
7125,7350,7050,7325,8114600,"2023-06-08","INKP"
7325,7475,7275,7400,4806700,"2023-06-09","INKP"
7400,7500,7350,7400,1999500,"2023-06-12","INKP"
7375,7425,7275,7325,2433500,"2023-06-13","INKP"
7325,7850,7325,7775,18566500,"2023-06-14","INKP"
7775,8100,7700,7850,18202900,"2023-06-15","INKP"
7900,8100,7775,7950,14240300,"2023-06-16","INKP"
8000,8225,8000,8175,10657500,"2023-06-19","INKP"
8175,8200,7950,8000,7366700,"2023-06-20","INKP"
8050,8150,7950,8000,5779400,"2023-06-21","INKP"
8000,8100,7925,7925,4908500,"2023-06-22","INKP"
7900,8350,7900,8275,12002400,"2023-06-23","INKP"
8350,8625,8225,8500,19345500,"2023-06-26","INKP"
8600,8775,8450,8500,12229900,"2023-06-27","INKP"
8475,8625,8375,8400,4922200,"2023-07-03","INKP"
8400,8550,8375,8475,3059600,"2023-07-04","INKP"
8475,8750,8400,8725,8524000,"2023-07-05","INKP"
8725,8850,8625,8775,5517900,"2023-07-06","INKP"
8700,8950,8650,8850,9213200,"2023-07-07","INKP"
8850,9000,8725,8975,5125400,"2023-07-10","INKP"
8975,9475,8975,9475,19273900,"2023-07-11","INKP"
9475,9650,9250,9400,12491500,"2023-07-12","INKP"
9300,9450,9000,9150,10258000,"2023-07-13","INKP"
9150,9200,8875,8950,8173500,"2023-07-14","INKP"
8975,9100,8700,8800,11404200,"2023-07-17","INKP"
8800,8975,8675,8725,7123000,"2023-07-18","INKP"
8800,9075,8750,8925,8788600,"2023-07-20","INKP"
8925,9000,8725,9000,6092100,"2023-07-21","INKP"
9050,9100,8950,8950,2567600,"2023-07-24","INKP"
8950,9000,8900,8950,2214500,"2023-07-25","INKP"
8950,8950,8800,8850,4683300,"2023-07-26","INKP"
8850,9050,8825,8925,3536100,"2023-07-27","INKP"
8925,8975,8850,8875,2698700,"2023-07-28","INKP"
8900,9250,8825,9150,8472300,"2023-07-31","INKP"
9100,9350,9000,9300,17507500,"2023-08-01","INKP"
9200,9350,9050,9075,12333700,"2023-08-02","INKP"
9075,9400,9075,9400,10454400,"2023-08-03","INKP"
9400,9400,9250,9275,5847700,"2023-08-04","INKP"
9275,9750,9275,9625,14093400,"2023-08-07","INKP"
9625,9725,9550,9550,6449200,"2023-08-08","INKP"
9550,9750,9550,9750,8473500,"2023-08-09","INKP"
9800,9875,9725,9800,8028200,"2023-08-10","INKP"
9825,9825,9600,9700,2510200,"2023-08-11","INKP"
9750,10000,9750,9950,18105700,"2023-08-14","INKP"
9925,10125,9900,10075,9799700,"2023-08-15","INKP"
10025,10025,9625,9750,10489800,"2023-08-16","INKP"
9725,9725,9250,9375,15624100,"2023-08-18","INKP"
9375,9425,9000,9075,16890100,"2023-08-21","INKP"
9125,9500,9125,9450,7729000,"2023-08-22","INKP"
9450,9650,9325,9325,6993200,"2023-08-23","INKP"
9325,9475,9325,9400,2888200,"2023-08-24","INKP"
9400,9475,9250,9300,3087100,"2023-08-25","INKP"
9300,9500,9300,9475,2214000,"2023-08-28","INKP"
9475,9700,9425,9500,4701400,"2023-08-29","INKP"
9525,9675,9350,9350,4990800,"2023-08-30","INKP"
9400,9425,9025,9100,9270300,"2023-08-31","INKP"
9200,9300,9125,9175,3372500,"2023-09-01","INKP"
9200,9300,9075,9250,4326200,"2023-09-04","INKP"
9250,9450,9200,9250,7448800,"2023-09-05","INKP"
9300,9300,9150,9175,4115300,"2023-09-06","INKP"
9175,9600,9075,9475,10103900,"2023-09-07","INKP"
9525,9550,9325,9450,5388200,"2023-09-08","INKP"
9500,10200,9425,10200,21477500,"2023-09-11","INKP"
10225,10850,10025,10200,25431900,"2023-09-12","INKP"
10200,10625,10050,10575,9844400,"2023-09-13","INKP"
10575,10850,10500,10500,6734700,"2023-09-14","INKP"
10500,10625,10400,10575,5241100,"2023-09-15","INKP"
10600,10750,10225,10500,5008800,"2023-09-18","INKP"
10500,11200,10475,11150,11949300,"2023-09-19","INKP"
11175,11375,10850,10925,8195000,"2023-09-20","INKP"
10900,11100,10600,10925,8413900,"2023-09-21","INKP"
10925,11625,10900,11500,14687500,"2023-09-22","INKP"
11500,11725,11375,11550,5924400,"2023-09-25","INKP"
11550,11850,11325,11450,11170900,"2023-09-26","INKP"
11475,11500,11075,11350,8620800,"2023-09-27","INKP"
11375,11450,10800,11100,9504300,"2023-09-29","INKP"
11100,11250,10775,10875,5116700,"2023-10-02","INKP"
10875,11125,10600,10625,8641600,"2023-10-03","INKP"
10600,10600,9900,10100,24426000,"2023-10-04","INKP"
10100,10600,10025,10200,11211400,"2023-10-05","INKP"
10275,10450,10175,10350,5483300,"2023-10-06","INKP"
10250,10575,10150,10250,7088200,"2023-10-09","INKP"
10300,10725,10300,10600,8825400,"2023-10-10","INKP"
10650,10850,10525,10675,14675200,"2023-10-11","INKP"
10725,10925,10425,10725,9074200,"2023-10-12","INKP"
10750,10775,10375,10525,6636100,"2023-10-13","INKP"
10525,10525,10175,10350,3708300,"2023-10-16","INKP"
10375,10675,10275,10325,6045000,"2023-10-17","INKP"
10350,10725,10225,10625,7258600,"2023-10-18","INKP"
10600,10600,10300,10450,6606200,"2023-10-19","INKP"
10425,10450,10100,10275,6115900,"2023-10-20","INKP"
10275,10275,9650,9775,13012100,"2023-10-23","INKP"
9700,10000,9675,9800,4930800,"2023-10-24","INKP"
9875,9875,9300,9400,12336900,"2023-10-25","INKP"
9400,9750,9275,9500,13346100,"2023-10-26","INKP"
9600,10125,9550,10000,11140000,"2023-10-27","INKP"
10000,10100,9100,9300,9217100,"2023-10-30","INKP"
9300,9600,9200,9600,10601900,"2023-10-31","INKP"
9100,9200,8200,8225,33985200,"2023-11-01","INKP"
8400,8700,8300,8575,16907400,"2023-11-02","INKP"
8725,8725,8325,8475,8767600,"2023-11-03","INKP"
8475,8700,8475,8700,4927400,"2023-11-06","INKP"
8700,8700,8350,8500,8187500,"2023-11-07","INKP"
8475,8500,8300,8400,3239900,"2023-11-08","INKP"
8425,8650,8300,8575,6443600,"2023-11-09","INKP"
8600,8650,8350,8475,4277100,"2023-11-10","INKP"
8575,8800,8450,8750,6437000,"2023-11-13","INKP"
8800,8900,8625,8625,6068400,"2023-11-14","INKP"
8575,8625,8450,8475,11287500,"2023-11-15","INKP"
8500,8675,8400,8675,6216700,"2023-11-16","INKP"
8650,8675,8500,8500,6233900,"2023-11-17","INKP"
8475,8600,8475,8500,3391200,"2023-11-20","INKP"
8550,8700,8525,8650,5435800,"2023-11-21","INKP"
8625,8650,8475,8550,4369900,"2023-11-22","INKP"
8550,8550,8300,8450,7674300,"2023-11-23","INKP"
8450,8450,8350,8450,2209700,"2023-11-24","INKP"
8425,8425,8325,8350,3551100,"2023-11-27","INKP"
8350,8525,8350,8450,4214700,"2023-11-28","INKP"
8525,8875,8525,8800,9620300,"2023-11-29","INKP"
8850,8900,8625,8775,27460600,"2023-11-30","INKP"
8575,8750,8450,8475,6370900,"2023-12-01","INKP"
8575,8575,8350,8425,8497000,"2023-12-04","INKP"
8475,8625,8425,8575,5061300,"2023-12-05","INKP"
8575,8650,8400,8400,5059600,"2023-12-06","INKP"
8500,8500,8250,8300,6032700,"2023-12-07","INKP"
8350,8475,8075,8150,6683500,"2023-12-08","INKP"
8200,8200,7800,7800,10150900,"2023-12-11","INKP"
7825,8150,7775,8075,8542900,"2023-12-12","INKP"
8075,8100,7925,8000,4921600,"2023-12-13","INKP"
8025,8050,7850,7850,3549900,"2023-12-14","INKP"
7850,8075,7850,7975,5750400,"2023-12-15","INKP"
7975,8150,7975,8025,4503100,"2023-12-18","INKP"
8100,8100,7900,7925,2605000,"2023-12-19","INKP"
7925,8575,7925,8400,16774700,"2023-12-20","INKP"
8400,8450,8275,8325,3831500,"2023-12-21","INKP"
8325,8475,8300,8350,2888200,"2023-12-22","INKP"
8350,8400,8225,8250,3290000,"2023-12-27","INKP"
8300,8450,8275,8375,5503600,"2023-12-28","INKP"
8375,8425,8300,8325,2634800,"2023-12-29","INKP"
8325,8500,8250,8350,3169300,"2024-01-02","INKP"
8350,8500,8250,8475,4408700,"2024-01-03","INKP"
8525,8525,8350,8425,3623300,"2024-01-04","INKP"
8425,8450,8325,8375,3883200,"2024-01-05","INKP"
8375,8450,8125,8125,4703800,"2024-01-08","INKP"
8150,8225,8000,8000,5604700,"2024-01-09","INKP"
7950,8225,7950,8000,9451300,"2024-01-10","INKP"
8000,8150,8000,8050,3940800,"2024-01-11","INKP"
8075,8150,8050,8100,2684200,"2024-01-12","INKP"
8100,8175,8075,8175,4010100,"2024-01-15","INKP"
8150,8225,8075,8100,3953200,"2024-01-16","INKP"
8100,8125,7925,7975,8179400,"2024-01-17","INKP"
7975,8050,7975,7975,3721700,"2024-01-18","INKP"
8050,8050,7900,8000,3877500,"2024-01-19","INKP"
8050,8050,7800,7925,3877200,"2024-01-22","INKP"
7925,7950,7600,7675,7422400,"2024-01-23","INKP"
7725,7875,7675,7775,3780300,"2024-01-24","INKP"
7775,7775,7600,7600,4965800,"2024-01-25","INKP"
7600,7950,7600,7900,6938200,"2024-01-26","INKP"
7950,7950,7850,7900,3718000,"2024-01-29","INKP"
7900,7900,7675,7700,4431900,"2024-01-30","INKP"
7725,7825,7650,7825,9202400,"2024-01-31","INKP"
7775,7800,7650,7700,4706200,"2024-02-01","INKP"
7700,8200,7650,8125,9623900,"2024-02-02","INKP"
8150,8175,7900,7900,4652000,"2024-02-05","INKP"
7950,8075,7875,8000,2855300,"2024-02-06","INKP"
8000,8150,7950,7950,3668100,"2024-02-07","INKP"
7975,8000,7800,7850,3837400,"2024-02-12","INKP"
7950,8025,7850,7950,3344000,"2024-02-13","INKP"
8050,8150,7825,7875,5917200,"2024-02-15","INKP"
7900,8050,7875,7975,3611100,"2024-02-16","INKP"
8000,8025,7850,7850,2580900,"2024-02-19","INKP"
7900,7925,7700,7725,7612100,"2024-02-20","INKP"
7775,7775,7700,7775,3501400,"2024-02-21","INKP"
7800,7925,7725,7900,5077700,"2024-02-22","INKP"
7975,7975,7825,7925,4086400,"2024-02-23","INKP"
7950,7975,7825,7900,2445600,"2024-02-26","INKP"
7900,7925,7750,7800,3674100,"2024-02-27","INKP"
7825,8125,7750,8125,8249600,"2024-02-28","INKP"
8150,8850,8125,8725,23004200,"2024-02-29","INKP"
8725,9100,8525,8975,11991200,"2024-03-01","INKP"
8950,8950,8625,8725,6685500,"2024-03-04","INKP"
8725,8800,8450,8575,5818700,"2024-03-05","INKP"
8575,8600,8250,8300,9880400,"2024-03-06","INKP"
8300,8500,8250,8375,11168500,"2024-03-07","INKP"
8400,8450,8300,8325,5622600,"2024-03-08","INKP"
8400,8625,8350,8500,7322300,"2024-03-13","INKP"
8550,8600,8325,8600,5624700,"2024-03-14","INKP"
8600,8625,8450,8550,8972100,"2024-03-15","INKP"
8550,9225,8550,9150,19365100,"2024-03-18","INKP"
9150,9400,9050,9150,10875600,"2024-03-19","INKP"
9150,9225,8950,9200,7382700,"2024-03-20","INKP"
9300,9325,9075,9150,3979700,"2024-03-21","INKP"
9150,9475,9150,9350,7800400,"2024-03-22","INKP"
9825,9825,9325,9675,11112100,"2024-03-25","INKP"
9875,9875,9525,9700,7666800,"2024-03-26","INKP"
9800,9875,9575,9775,6232100,"2024-03-27","INKP"
9800,9925,9575,9575,11073800,"2024-03-28","INKP"
9550,9725,9225,9550,7321600,"2024-04-01","INKP"
9500,9725,9250,9650,14657000,"2024-04-02","INKP"
9550,9975,9450,9900,8854000,"2024-04-03","INKP"
9900,9925,9650,9650,4530600,"2024-04-04","INKP"
9650,9800,9525,9575,2379900,"2024-04-05","INKP"
9300,9800,9300,9725,14148400,"2024-04-16","INKP"
9725,9750,9375,9500,11428400,"2024-04-17","INKP"
9525,9850,9500,9650,6736700,"2024-04-18","INKP"
9650,9775,9500,9650,6275600,"2024-04-19","INKP"
9650,9900,9650,9850,5033000,"2024-04-22","INKP"
9900,9950,9675,9725,4740800,"2024-04-23","INKP"
9725,10000,9700,9825,9151300,"2024-04-24","INKP"
9925,9925,9625,9650,5860900,"2024-04-25","INKP"
9650,9725,8800,8975,14194300,"2024-04-26","INKP"
9000,9525,8675,9475,8452800,"2024-04-29","INKP"
9475,9625,9225,9375,5606000,"2024-04-30","INKP"
9375,9525,9175,9225,4651300,"2024-05-02","INKP"
9225,9400,9225,9325,1991900,"2024-05-03","INKP"
9500,9550,9375,9450,2904700,"2024-05-06","INKP"
9450,9750,9350,9425,2815600,"2024-05-07","INKP"
9475,9525,9350,9525,4070100,"2024-05-08","INKP"
9450,9725,9350,9675,6622400,"2024-05-13","INKP"
9675,9725,9475,9475,3390600,"2024-05-14","INKP"
9475,9775,9475,9700,4421700,"2024-05-15","INKP"
9700,9775,9575,9700,2702100,"2024-05-16","INKP"
9700,9900,9700,9800,4018800,"2024-05-17","INKP"
9800,9875,9625,9700,3098800,"2024-05-20","INKP"
9725,9800,9550,9625,3198500,"2024-05-21","INKP"
9725,9725,9575,9625,1806100,"2024-05-22","INKP"
9625,9650,9200,9275,4444400,"2024-05-27","INKP"
9250,9675,9125,9600,6079700,"2024-05-28","INKP"
9550,9650,9400,9550,2535200,"2024-05-29","INKP"
9600,9700,9250,9475,6291200,"2024-05-30","INKP"
9475,9525,9100,9100,14095200,"2024-05-31","INKP"
9100,9400,8900,9325,3382500,"2024-06-03","INKP"
9275,9400,9175,9275,3784900,"2024-06-04","INKP"
9275,9325,9025,9025,5913600,"2024-06-05","INKP"
9200,9450,9075,9300,6112500,"2024-06-06","INKP"
9325,9500,9225,9300,2980900,"2024-06-07","INKP"
9300,9325,9025,9125,4068100,"2024-06-10","INKP"
9075,9300,8975,8975,5142500,"2024-06-11","INKP"
8950,8950,8375,8475,7864400,"2024-06-12","INKP"
8550,8900,8550,8750,3806100,"2024-06-13","INKP"
8750,8850,8500,8675,2051200,"2024-06-14","INKP"
8675,8950,8575,8725,4541100,"2024-06-19","INKP"
8825,8925,8700,8925,3007000,"2024-06-20","INKP"
8900,9075,8800,8800,5257900,"2024-06-21","INKP"
8875,8975,8750,8775,2836300,"2024-06-24","INKP"
8825,8825,8650,8750,2409000,"2024-06-25","INKP"
8800,9150,8800,9100,4852700,"2024-06-26","INKP"
9125,9150,8900,8925,2544000,"2024-06-27","INKP"
8850,9075,8850,8900,5515600,"2024-06-28","INKP"
8950,9075,8900,9050,3202500,"2024-07-01","INKP"
9050,9100,8925,9000,3220300,"2024-07-02","INKP"
9050,9150,8950,9150,2557900,"2024-07-03","INKP"
9150,9200,8950,8975,3556300,"2024-07-04","INKP"
9050,9050,8750,8850,5718600,"2024-07-05","INKP"
8850,8975,8700,8800,6488800,"2024-07-08","INKP"
8800,8950,8750,8875,6296900,"2024-07-09","INKP"
8875,8900,8700,8725,3052600,"2024-07-10","INKP"
8725,8825,8600,8700,4882500,"2024-07-11","INKP"
8700,8725,8350,8450,9038700,"2024-07-12","INKP"
8450,8625,8450,8625,2613400,"2024-07-15","INKP"
8650,8675,8550,8650,2188500,"2024-07-16","INKP"
8675,8675,8450,8525,4515800,"2024-07-17","INKP"
8500,8575,8425,8500,4444400,"2024-07-18","INKP"
8450,8550,8325,8500,5101000,"2024-07-19","INKP"
8550,8575,8375,8450,2891900,"2024-07-22","INKP"
8500,8525,8375,8450,2824400,"2024-07-23","INKP"
8450,8475,8150,8200,7381300,"2024-07-24","INKP"
8175,8200,7975,8050,9862100,"2024-07-25","INKP"
8050,8125,8000,8075,3981900,"2024-07-26","INKP"
8075,8150,8025,8050,2257400,"2024-07-29","INKP"
8125,8250,8000,8225,4736400,"2024-07-30","INKP"
8275,8350,8150,8350,4112600,"2024-07-31","INKP"
8425,8450,8075,8100,8845100,"2024-08-01","INKP"
8100,8250,8025,8250,5966800,"2024-08-02","INKP"
8175,8175,7800,7875,8070400,"2024-08-05","INKP"
7900,8000,7800,7900,5309000,"2024-08-06","INKP"
7875,8250,7875,8200,6548500,"2024-08-07","INKP"
8150,8175,7900,7900,6635600,"2024-08-08","INKP"
8000,8025,7900,7925,3578800,"2024-08-09","INKP"
7925,8100,7925,8075,3097300,"2024-08-12","INKP"
8150,8175,8025,8150,3294000,"2024-08-13","INKP"
8200,8350,8100,8350,5677600,"2024-08-14","INKP"
8350,8350,8250,8275,3307100,"2024-08-15","INKP"
8350,8400,8275,8350,3801700,"2024-08-16","INKP"
8350,8550,8350,8550,7023000,"2024-08-19","INKP"
8575,8625,8450,8475,5323000,"2024-08-20","INKP"
8525,8550,8450,8450,2443800,"2024-08-21","INKP"
8400,8475,8300,8475,2855700,"2024-08-22","INKP"
8500,8700,8475,8675,9098100,"2024-08-23","INKP"
8650,8750,8625,8750,4154600,"2024-08-26","INKP"
8750,8775,8600,8650,2344300,"2024-08-27","INKP"
8700,8700,8375,8600,9511200,"2024-08-28","INKP"
8575,8575,8350,8350,6283600,"2024-08-29","INKP"
8350,8400,8100,8100,12773700,"2024-08-30","INKP"
8125,8250,8100,8100,3840700,"2024-09-02","INKP"
8125,8175,8050,8100,3148500,"2024-09-03","INKP"
8000,8150,7950,8125,3741500,"2024-09-04","INKP"
8125,8375,8075,8300,5403500,"2024-09-05","INKP"
8300,8300,8150,8150,3150100,"2024-09-06","INKP"
8150,8450,8150,8425,6934800,"2024-09-09","INKP"
8500,8750,8450,8550,14024800,"2024-09-10","INKP"
8575,8600,8350,8350,5395200,"2024-09-11","INKP"
8350,8450,8225,8400,6387000,"2024-09-12","INKP"
8425,8425,8300,8375,3696600,"2024-09-13","INKP"
8375,8375,8200,8275,5942600,"2024-09-17","INKP"
8275,8325,8175,8325,4421500,"2024-09-18","INKP"
8275,8400,8275,8325,4251100,"2024-09-19","INKP"
8325,8325,8225,8225,5995200,"2024-09-20","INKP"
8300,8325,8250,8300,2600400,"2024-09-23","INKP"
8350,8400,8250,8400,6800300,"2024-09-24","INKP"
8475,8500,8325,8500,5136000,"2024-09-25","INKP"
8500,8500,8375,8475,5896700,"2024-09-26","INKP"
8500,8575,8375,8525,3837400,"2024-09-27","INKP"
8550,8950,8450,8650,25425800,"2024-09-30","INKP"
8700,8875,8650,8850,10696700,"2024-10-01","INKP"
8850,9000,8675,8825,11404200,"2024-10-02","INKP"
8875,8950,8775,8850,4851800,"2024-10-03","INKP"
8850,8875,8725,8825,2937000,"2024-10-04","INKP"
8775,8900,8750,8775,6256200,"2024-10-07","INKP"
8800,8825,8500,8525,10438900,"2024-10-08","INKP"
8525,8525,8325,8350,7856700,"2024-10-09","INKP"
8350,8425,8250,8250,6439300,"2024-10-10","INKP"
8275,8450,8275,8400,3920700,"2024-10-11","INKP"
8425,8450,8300,8325,4573200,"2024-10-14","INKP"
8350,8400,8275,8275,6012600,"2024-10-15","INKP"
8275,8350,8175,8225,8173100,"2024-10-16","INKP"
8250,8325,8200,8250,6018400,"2024-10-17","INKP"
8350,8350,8225,8225,4722400,"2024-10-18","INKP"
8250,8325,8200,8200,3507400,"2024-10-21","INKP"
8225,8275,8175,8175,5537100,"2024-10-22","INKP"
8200,8200,8075,8100,6406900,"2024-10-23","INKP"
8125,8175,8050,8050,4537500,"2024-10-24","INKP"
8050,8125,8000,8025,2987400,"2024-10-25","INKP"
8050,8175,7950,8175,3866200,"2024-10-28","INKP"
8175,8225,8125,8225,2517700,"2024-10-29","INKP"
8225,8225,8100,8125,2414900,"2024-10-30","INKP"
8125,8125,8050,8075,2405200,"2024-10-31","INKP"
7900,7900,7625,7625,15444500,"2024-11-01","INKP"