CCM2023X,20230627,63.90,64.99,60.84,61.95,63.33,4095,19899
CCM2023X,20230628,62.22,62.22,60.50,60.90,61.83,3701,20696
CCM2023X,20230629,60.75,60.85,59.57,60.11,60.90,4187,20432
CCM2023X,20230630,60.21,60.94,58.42,59.17,60.12,5408,20755
CCM2023X,20230703,59.10,59.73,58.45,59.20,59.12,2749,0
CCM2023X,20230704,59.05,60.99,59.05,60.50,59.05,1925,21026
CCM2023X,20230705,60.25,60.80,59.25,59.52,60.42,2448,21158
CCM2023X,20230706,59.55,60.30,59.51,60.27,59.56,1583,21229
CCM2023X,20230707,60.22,60.50,59.10,59.20,60.24,1324,21576
CCM2023X,20230710,59.18,60.33,59.10,59.51,59.25,2159,21576
CCM2023X,20230711,59.20,59.89,58.52,59.80,59.46,1371,21498
CCM2023X,20230712,59.81,60.28,58.21,58.90,59.78,3254,21523
CCM2023X,20230713,58.90,59.69,58.80,59.37,58.84,2769,21592
CCM2023X,20230714,59.45,59.76,59.23,59.55,59.35,1415,21594
CCM2023X,20230717,59.55,60.07,58.61,59.18,59.49,2446,21594
CCM2023X,20230718,59.14,61.33,58.90,60.70,59.13,5188,21953
CCM2023X,20230719,60.88,63.38,60.74,62.29,60.66,6757,23258
CCM2023X,20230720,62.35,62.53,60.18,61.06,62.30,5971,23951
CCM2023X,20230721,61.00,61.42,59.63,61.05,61.02,3885,24254
CCM2023X,20230724,60.97,62.97,60.81,62.09,61.06,4165,0
CCM2023X,20230725,62.02,62.09,61.09,61.40,61.93,1927,24253
CCM2023X,20230726,61.01,61.50,60.40,60.60,61.39,3000,24652
CCM2023X,20230727,60.55,61.20,60.18,60.97,60.57,1804,25426
CCM2023X,20230728,61.19,61.30,59.86,59.96,61.10,3155,26073
CCM2023X,20230731,59.79,59.96,58.62,59.07,59.95,3071,26073
CCM2023X,20230801,59.10,59.68,58.57,59.20,59.05,2710,26450
CCM2023X,20230802,59.02,59.40,58.85,59.19,59.21,1994,26754
CCM2023X,20230803,59.20,59.39,58.71,59.05,59.15,1974,27191
CCM2023X,20230804,59.10,59.99,58.56,58.75,59.02,2901,27320
CCM2023X,20230807,58.75,58.85,58.30,58.80,58.81,2988,27320
CCM2023X,20230808,58.80,59.86,58.63,59.58,58.76,2510,27447
CCM2023X,20230809,59.70,59.70,58.90,58.93,59.49,1229,28039
CCM2023X,20230810,58.88,59.40,58.54,59.00,58.95,2717,28065
CCM2023X,20230811,59.09,59.35,57.54,58.06,59.04,6501,29443
CCM2023X,20230814,57.85,58.19,57.25,57.40,57.89,3435,0
CCM2023X,20230815,57.30,57.40,56.42,56.50,57.41,7045,29473
CCM2023X,20230816,56.60,57.15,56.50,57.01,56.52,4646,30786
CCM2023X,20230817,57.19,57.50,56.50,57.25,57.07,4970,31760
CCM2023X,20230818,57.25,57.95,57.21,57.79,57.23,4539,32641
CCM2023X,20230821,57.77,58.66,56.84,56.95,57.79,6096,32641
CCM2023X,20230822,56.96,57.52,56.54,57.45,56.96,3279,32273
CCM2023X,20230823,57.44,57.83,57.03,57.25,57.41,2625,32914
CCM2023X,20230824,57.25,57.69,57.06,57.45,57.24,3338,33092
CCM2023X,20230825,57.54,57.75,56.93,57.30,57.47,3434,32390
CCM2023X,20230828,57.05,58.04,57.01,57.60,57.29,2713,0
CCM2023X,20230829,57.58,57.85,57.11,57.15,57.74,3051,32830
CCM2023X,20230830,57.14,57.38,56.61,56.65,57.20,6668,32878
CCM2023X,20230831,56.67,57.02,56.25,56.70,56.65,4410,33899
CCM2023X,20230901,56.76,57.15,56.54,56.73,56.64,2186,34253
CCM2023X,20230904,56.96,57.47,56.72,57.30,56.78,2077,34253
CCM2023X,20230905,57.25,58.23,57.02,57.99,57.35,5347,34575
CCM2023X,20230906,57.99,59.00,57.95,58.90,58.94,7511,34999
CCM2023X,20230908,59.00,59.57,58.50,58.56,58.56,4479,38092
CCM2023X,20230911,58.50,58.93,58.14,58.35,58.54,6364,38092
CCM2023X,20230912,58.48,58.64,57.10,57.25,58.36,9451,39978
CCM2023X,20230913,57.17,57.49,56.85,57.06,57.25,7020,41677
CCM2023X,20230914,57.06,57.50,56.90,57.35,57.06,8622,43092
CCM2023X,20230915,57.47,58.25,57.18,58.17,57.31,8825,44164
CCM2023X,20230918,58.19,58.36,57.35,57.40,58.09,5647,0
CCM2023X,20230919,57.32,57.54,56.38,57.03,57.45,12654,43877
CCM2023X,20230920,57.09,57.31,56.85,57.15,57.09,4835,43571
CCM2023X,20230921,57.18,57.32,56.70,56.73,57.18,5056,43682
CCM2023X,20230922,56.70,57.00,56.45,56.90,56.76,6855,44418
CCM2023X,20230925,56.90,58.11,56.80,58.05,56.91,10153,0
CCM2023X,20230926,57.99,58.21,57.53,57.74,58.00,7426,43545
CCM2023X,20230927,57.75,58.73,57.59,58.39,57.82,10082,43609
CCM2023X,20230928,58.54,58.76,57.85,58.57,58.39,7817,42751
CCM2023X,20230929,58.56,58.62,57.85,58.36,58.57,13563,39362
CCM2023X,20231002,58.36,59.42,58.15,59.35,58.29,9448,0
CCM2023X,20231003,59.34,59.80,59.20,59.80,59.36,8835,40557
CCM2023X,20231004,59.90,60.18,59.31,60.00,59.77,9427,39524
CCM2023X,20231005,60.00,61.00,59.52,60.82,59.91,11567,39354
CCM2023X,20231006,60.82,61.45,60.45,60.67,60.84,10866,37063
CCM2023X,20231009,60.66,61.59,60.65,61.23,60.70,8505,37063
CCM2023X,20231010,61.27,61.30,60.10,60.48,61.22,10375,37359
CCM2023X,20231011,60.35,61.45,60.34,61.33,61.35,5915,35536
CCM2023X,20231013,61.88,62.78,61.75,62.15,62.15,8916,34198
CCM2023X,20231016,62.19,62.30,61.60,61.90,62.14,5461,0
CCM2023X,20231017,61.79,61.80,60.34,60.53,61.90,13302,33512
CCM2023X,20231018,60.65,60.95,60.00,60.45,60.55,8947,31415
CCM2023X,20231019,60.46,61.56,60.06,61.21,60.46,10659,30241
CCM2023X,20231020,61.12,61.47,60.51,60.53,61.29,7165,29435
CCM2023X,20231023,60.53,60.70,59.80,59.88,60.64,5337,0
CCM2023X,20231024,59.98,60.05,59.10,59.20,60.03,9119,28601
CCM2023X,20231025,59.20,59.50,58.86,59.44,59.18,8406,27511
CCM2023X,20231026,59.40,60.00,59.20,59.40,59.33,5753,25534
CCM2023X,20231027,59.41,60.30,59.23,60.24,59.40,6289,24448
CCM2023X,20231030,60.23,60.99,59.55,60.86,60.23,7890,24448
CCM2023X,20231031,60.81,61.08,60.30,60.61,60.82,5261,22448
CCM2023X,20231101,60.69,61.15,60.12,60.14,60.70,9098,22198
CCM2023X,20231103,59.80,60.45,59.73,60.06,60.06,4567,21583
CCM2023X,20231106,60.06,60.99,60.00,60.79,60.14,3652,21583
CCM2023X,20231107,60.76,60.80,59.90,59.96,60.69,5393,21068
CCM2023X,20231108,59.90,60.20,59.70,59.98,59.98,3002,19813
CCM2023X,20231109,59.95,60.06,59.61,59.90,59.96,3419,19083
CCM2023X,20231110,59.83,60.35,59.83,60.27,59.91,3557,17063
CCM2023X,20231113,60.27,60.92,60.15,60.65,60.28,3464,17063
CCM2023X,20231114,60.73,60.74,60.00,60.05,60.66,6570,16626
CCM2023X,20231115,60.06,60.10,59.99,60.09,60.08,54,15175
CCM2023X,20231116,59.96,60.14,59.96,60.03,60.03,0,0