CP2022Z,20220808,356.00,363.30,355.35,359.85,359.85,21523,56976
CP2022Z,20220809,361.75,364.10,358.95,359.95,359.85,16850,60575
CP2022Z,20220810,362.05,366.85,361.10,366.15,366.05,24370,66061
CP2022Z,20220811,370.05,371.85,368.55,371.60,371.65,26431,69920
CP2022Z,20220812,366.15,368.15,365.45,367.90,367.90,14556,71619
CP2022Z,20220815,356.75,363.80,356.60,362.80,362.65,17519,74333
CP2022Z,20220816,362.85,364.80,360.80,363.00,363.05,20101,75540
CP2022Z,20220817,360.60,361.85,357.30,359.00,359.00,15953,76012
CP2022Z,20220818,364.40,367.05,362.95,363.55,363.60,21986,76762
CP2022Z,20220819,364.35,367.65,364.25,367.00,367.10,22965,79432
CP2022Z,20220822,362.70,365.90,360.80,365.40,365.35,31123,84524
CP2022Z,20220823,366.40,372.45,366.40,369.10,369.15,35216,90586
CP2022Z,20220824,363.90,366.35,363.60,364.85,364.80,26847,93236
CP2022Z,20220825,370.15,370.50,367.90,369.75,369.80,23166,96946
CP2022Z,20220826,376.85,378.35,368.55,369.55,369.70,35561,102768
CP2022Z,20220829,358.70,363.45,358.45,361.05,361.05,26280,105575
CP2022Z,20220830,355.25,358.40,353.50,355.20,355.10,38881,107902
CP2022Z,20220831,345.65,354.30,344.75,351.95,351.85,44992,107835
CP2022Z,20220901,345.95,346.55,340.40,340.75,340.65,31260,109674
CP2022Z,20220902,338.75,345.50,338.35,341.10,341.35,35531,109283
CP2022Z,20220906,345.25,347.05,343.60,346.05,346.20,29456,109952
CP2022Z,20220907,343.70,345.55,341.50,343.20,343.05,29281,110991
CP2022Z,20220908,351.85,353.35,346.75,352.45,352.70,37008,107782
CP2022Z,20220909,357.30,358.75,353.65,356.90,356.80,31281,106816
CP2022Z,20220912,360.05,362.25,357.55,361.10,361.05,27854,105735
CP2022Z,20220913,367.65,369.25,354.70,355.70,355.55,49140,106075
CP2022Z,20220914,351.05,353.85,350.75,352.00,351.95,27986,106962
CP2022Z,20220915,348.30,352.00,347.90,348.90,349.00,28668,109264
CP2022Z,20220916,347.65,352.45,346.30,351.50,351.65,32372,108586
CP2022Z,20220919,348.95,351.85,347.45,351.15,351.25,22164,109366
CP2022Z,20220920,350.25,352.05,349.05,350.20,350.30,27607,109785
CP2022Z,20220921,348.30,349.30,345.65,346.65,346.70,31351,111580
CP2022Z,20220922,350.50,351.40,346.55,347.00,347.10,26909,114362
CP2022Z,20220923,333.50,336.15,333.05,334.50,334.30,41446,119261
CP2022Z,20220926,331.45,336.45,329.10,329.30,329.45,40376,117584
CP2022Z,20220927,333.90,334.95,327.20,328.20,328.35,33366,116564
CP2022Z,20220928,328.65,337.10,328.05,335.80,335.85,43752,117463
CP2022Z,20220929,340.80,343.30,336.05,341.65,341.80,44989,113520
CP2022Z,20220930,341.40,346.05,339.60,341.40,341.25,37937,111450
CP2022Z,20221003,337.35,342.40,336.85,341.20,341.00,27051,111284
CP2022Z,20221004,342.55,353.15,340.20,348.70,349.00,47945,108869
CP2022Z,20221005,346.40,351.15,344.65,349.85,350.05,31072,107164
CP2022Z,20221006,350.85,351.95,343.10,344.60,344.60,35933,106568
CP2022Z,20221007,342.95,343.80,337.75,338.95,338.65,33882,107155
CP2022Z,20221010,344.60,347.70,342.85,343.05,343.05,29401,105705
CP2022Z,20221011,343.10,347.45,340.75,346.25,346.20,34498,106397
CP2022Z,20221012,343.75,343.75,340.65,342.45,342.50,28745,103742
CP2022Z,20221013,344.20,345.35,335.40,344.15,344.05,57497,103443
CP2022Z,20221014,344.00,348.40,340.90,342.45,342.35,38955,101693
CP2022Z,20221017,344.50,346.75,341.30,341.55,341.55,33400,103426
CP2022Z,20221018,339.15,339.80,333.90,336.35,336.20,38570,110337
CP2022Z,20221019,332.65,336.30,331.65,331.85,331.80,36753,111895
CP2022Z,20221020,338.95,343.70,336.80,341.00,341.05,44714,110246
CP2022Z,20221021,336.20,348.00,334.55,347.20,347.45,62431,108812
CP2022Z,20221024,344.45,345.50,342.35,343.30,343.05,33930,104969
CP2022Z,20221025,337.25,341.80,336.25,339.60,339.70,36641,104795
CP2022Z,20221026,349.10,355.45,348.30,354.50,354.50,66046,106213
CP2022Z,20221027,352.40,355.65,350.80,352.15,351.95,50017,104449
CP2022Z,20221028,345.75,346.20,341.60,342.85,342.90,43971,102891
CP2022Z,20221031,337.35,339.95,336.15,337.50,337.50,41205,102708
CP2022Z,20221101,349.20,350.15,343.75,347.35,347.25,47707,100200
CP2022Z,20221102,347.85,348.40,345.20,346.75,346.85,39052,97983
CP2022Z,20221103,339.90,344.25,337.95,342.85,342.70,56443,98051
CP2022Z,20221104,360.45,369.70,358.15,368.65,368.65,101609,95553
CP2022Z,20221107,360.20,361.95,357.80,360.45,360.35,55655,85117
CP2022Z,20221108,363.30,369.95,362.95,368.20,368.25,63437,78902
CP2022Z,20221109,365.85,374.80,364.25,369.95,370.00,71219,71223
CP2022Z,20221110,368.55,379.25,368.35,375.65,375.80,66916,66434
CP2022Z,20221111,386.45,391.70,384.65,391.30,391.35,67258,61386
CP2022Z,20221114,383.65,386.50,381.80,383.60,383.35,48322,56433
CP2022Z,20221115,383.05,387.00,379.15,382.20,382.00,47896,50878
CP2022Z,20221116,379.40,379.45,374.90,377.30,377.35,33765,45938
CP2022Z,20221117,370.30,371.80,367.05,368.85,368.80,29154,41730
CP2022Z,20221118,367.45,368.25,362.75,363.55,363.20,29530,35884
CP2022Z,20221121,359.05,360.65,354.75,357.10,357.15,30047,30643
CP2022Z,20221122,364.30,366.90,360.65,361.35,361.45,28375,24684
CP2022Z,20221123,361.20,363.30,359.20,362.05,361.80,23794,20513
CP2022Z,20221125,366.65,367.00,361.40,362.40,362.75,16031,15738
CP2022Z,20221128,360.30,362.15,358.50,361.20,361.15,19967,7325
CP2022Z,20221129,364.70,364.70,362.30,363.00,363.00,6117,5052
CP2022Z,20221130,372.80,375.50,370.05,373.05,372.95,2102,4355
CP2022Z,20221201,375.20,381.25,375.20,381.25,381.40,849,3937
CP2022Z,20221202,376.35,384.55,375.60,384.50,384.80,576,3736
CP2022Z,20221205,386.65,386.65,378.50,378.50,378.95,616,3610
CP2022Z,20221206,380.90,385.75,378.90,380.90,381.15,807,3278
CP2022Z,20221207,380.60,385.05,380.50,385.05,385.55,576,3072
CP2022Z,20221208,389.40,390.45,387.00,387.55,388.05,677,2889
CP2022Z,20221209,385.00,388.00,385.00,388.00,387.60,506,2729
CP2022Z,20221212,383.40,383.45,378.95,379.75,379.85,506,2531
CP2022Z,20221213,383.95,391.45,383.80,383.80,383.95,513,2275
CP2022Z,20221214,386.60,387.65,386.55,387.65,387.50,499,2061
CP2022Z,20221215,382.75,383.65,376.00,376.50,376.30,872,1855
CP2022Z,20221216,376.75,377.30,375.30,376.10,376.15,505,1585
CP2022Z,20221219,379.15,379.15,376.50,378.25,378.30,574,1465
CP2022Z,20221220,378.20,380.00,377.40,380.00,379.75,562,1183
CP2022Z,20221221,380.70,381.35,380.40,380.55,380.60,581,946
CP2022Z,20221222,379.25,379.25,375.15,375.20,375.15,547,861
CP2022Z,20221223,378.35,379.80,376.00,379.35,380.30,362,692
CP2022Z,20221227,388.00,389.30,383.40,383.40,383.35,371,589
CP2022Z,20221228,383.60,383.60,381.90,382.45,383.20,213,0