FCA2022X,20220629,179.000,179.650,177.925,178.350,178.350,1023,3764
FCA2022X,20220630,178.950,181.025,178.250,181.000,180.700,1257,3954
FCA2022X,20220701,180.650,183.225,180.650,182.050,182.500,881,3967
FCA2022X,20220705,182.950,183.475,180.550,181.150,181.100,859,3960
FCA2022X,20220706,181.100,182.750,180.950,182.750,182.575,1014,4039
FCA2022X,20220707,182.575,182.575,181.125,181.925,181.675,1056,4105
FCA2022X,20220708,181.475,182.025,180.100,180.100,180.275,1568,3848
FCA2022X,20220711,179.500,182.250,178.825,182.050,182.025,1268,3632
FCA2022X,20220712,182.150,185.725,182.050,185.400,185.200,1863,3691
FCA2022X,20220713,184.850,186.775,183.850,186.775,186.425,1680,3755
FCA2022X,20220714,185.875,185.875,184.650,185.425,185.200,1648,3601
FCA2022X,20220715,185.175,185.175,183.750,184.300,184.225,1479,3643
FCA2022X,20220718,183.600,184.850,183.325,184.550,184.525,918,3613
FCA2022X,20220719,185.100,187.000,185.100,186.600,186.500,932,3686
FCA2022X,20220720,186.200,187.075,185.150,185.650,185.500,1608,4038
FCA2022X,20220721,186.000,186.325,184.675,186.325,186.050,1346,4269
FCA2022X,20220722,186.375,188.750,186.375,188.650,188.500,1555,4456
FCA2022X,20220725,187.000,188.125,186.425,186.750,186.950,895,4549
FCA2022X,20220726,185.600,186.400,184.200,184.325,184.975,1186,4721
FCA2022X,20220727,184.825,186.350,184.675,186.225,186.125,844,4745
FCA2022X,20220728,185.125,185.275,184.100,184.250,184.275,1518,5253
FCA2022X,20220729,184.000,185.600,182.575,185.550,185.200,1756,5242
FCA2022X,20220801,186.000,187.325,185.750,186.900,186.950,1830,5600
FCA2022X,20220802,186.950,187.775,185.750,186.150,186.075,1597,5728
FCA2022X,20220803,185.800,187.875,185.800,187.250,187.600,1398,5991
FCA2022X,20220804,187.500,187.750,186.150,187.325,187.475,1425,6212
FCA2022X,20220805,187.300,188.400,186.950,187.950,187.675,1316,6310
FCA2022X,20220808,187.875,189.500,187.650,189.050,189.075,2621,6545
FCA2022X,20220809,188.000,188.300,187.125,187.525,187.475,2542,6842
FCA2022X,20220810,187.525,188.925,186.925,188.725,188.750,2306,7179
FCA2022X,20220811,188.450,189.200,187.950,188.150,188.375,1993,7404
FCA2022X,20220812,188.275,189.375,187.250,187.575,187.575,1644,7604
FCA2022X,20220815,188.850,189.250,186.800,187.150,187.100,1808,7785
FCA2022X,20220816,188.000,190.000,187.550,189.775,189.400,2241,7913
FCA2022X,20220817,189.200,191.425,188.925,190.875,191.025,2785,7976
FCA2022X,20220818,190.700,191.275,189.250,189.350,189.500,2541,7841
FCA2022X,20220819,189.500,190.000,188.225,189.050,188.700,2200,7730
FCA2022X,20220822,188.300,189.000,187.800,188.575,188.600,2125,7760
FCA2022X,20220823,187.875,187.875,185.750,186.400,186.425,3587,7886
FCA2022X,20220824,185.800,187.600,185.700,186.475,186.050,2706,8098
FCA2022X,20220825,186.150,187.275,184.700,187.000,187.075,2662,7974
FCA2022X,20220826,186.925,187.250,184.975,185.175,185.175,1826,7852
FCA2022X,20220829,184.375,184.550,182.350,182.925,182.900,2560,8021
FCA2022X,20220830,183.825,185.000,183.500,184.600,184.700,2272,8170
FCA2022X,20220831,185.325,185.450,184.125,184.425,184.525,2776,8164
FCA2022X,20220901,184.625,186.575,184.450,185.900,185.700,2829,8423
FCA2022X,20220902,185.200,186.450,184.800,186.200,186.250,3170,8810
FCA2022X,20220906,186.250,187.825,186.250,186.925,187.025,3465,9308
FCA2022X,20220907,186.600,186.950,185.150,185.350,185.450,3278,9471
FCA2022X,20220908,185.600,186.200,185.050,185.775,185.750,3922,10093
FCA2022X,20220909,185.600,187.600,185.225,187.125,186.825,4925,10815
FCA2022X,20220912,186.675,187.350,184.650,184.800,184.800,4885,11343
FCA2022X,20220913,184.900,184.900,181.000,182.500,182.350,5519,11902
FCA2022X,20220914,182.925,183.450,181.725,183.075,182.975,4727,12530
FCA2022X,20220915,182.675,183.475,181.800,182.675,182.775,3866,12728
FCA2022X,20220916,182.550,183.100,181.625,182.625,182.750,3832,13176
FCA2022X,20220919,182.775,183.925,182.375,183.425,183.525,4985,14010
FCA2022X,20220920,183.400,183.900,181.125,181.225,181.275,5066,14827
FCA2022X,20220921,181.350,182.325,179.850,180.250,180.325,5833,15972
FCA2022X,20220922,180.200,180.500,177.750,178.000,178.050,8163,17844
FCA2022X,20220923,178.525,178.950,177.575,178.175,178.250,7544,18601
FCA2022X,20220926,178.375,179.475,176.025,177.000,177.050,7535,18613
FCA2022X,20220927,176.900,177.550,175.200,176.150,176.275,6178,19354
FCA2022X,20220928,176.525,176.625,175.025,175.300,175.275,5998,20064
FCA2022X,20220929,175.250,178.175,174.225,178.075,177.825,7629,19818
FCA2022X,20220930,177.825,178.350,174.375,174.700,174.625,7842,20733
FCA2022X,20221003,174.525,177.100,174.525,176.025,176.050,6299,20340
FCA2022X,20221004,176.275,176.775,174.725,175.325,175.200,5778,20172
FCA2022X,20221005,175.850,177.625,174.400,177.300,177.325,6280,19555
FCA2022X,20221006,177.775,177.900,175.750,176.200,176.425,5338,20127
FCA2022X,20221007,176.200,176.750,175.350,175.400,175.625,6009,19238
FCA2022X,20221010,175.450,175.700,172.100,173.050,172.875,8888,19182
FCA2022X,20221011,173.500,176.425,173.150,176.350,176.200,10741,16404
FCA2022X,20221012,176.425,177.575,175.750,176.600,176.675,8653,14442
FCA2022X,20221013,176.325,177.400,175.900,176.025,176.100,6013,12891
FCA2022X,20221014,176.500,176.625,174.325,174.975,174.775,4439,12509
FCA2022X,20221017,174.775,176.825,174.750,176.500,176.400,4534,11609
FCA2022X,20221018,176.750,178.200,176.450,177.825,177.825,4230,10660
FCA2022X,20221019,177.900,178.675,177.450,177.925,178.075,4183,9827
FCA2022X,20221020,177.875,178.075,176.800,177.700,177.550,2341,9530
FCA2022X,20221021,177.775,179.325,177.400,178.175,178.350,2888,9304
FCA2022X,20221024,178.825,179.775,178.675,179.050,179.150,2796,8719
FCA2022X,20221025,179.500,179.700,177.700,177.725,177.925,3157,8472
FCA2022X,20221026,177.400,179.000,177.050,178.975,178.825,1664,8090
FCA2022X,20221027,178.725,179.050,177.750,178.250,178.125,2005,7740
FCA2022X,20221028,178.000,178.925,177.700,177.850,177.875,1394,7555
FCA2022X,20221031,176.575,177.925,175.750,177.525,177.625,2457,6637
FCA2022X,20221101,177.250,178.150,176.675,176.925,176.925,1989,6111
FCA2022X,20221102,177.975,179.225,177.900,179.100,178.925,2561,5305
FCA2022X,20221103,179.000,179.200,177.250,177.875,178.000,3455,3677
FCA2022X,20221104,177.625,178.825,177.500,178.175,177.825,1560,3162
FCA2022X,20221107,178.100,178.450,177.525,178.200,178.225,609,3066
FCA2022X,20221108,178.350,178.625,177.725,178.250,178.275,744,2973
FCA2022X,20221109,178.125,178.250,177.450,177.650,177.725,880,2815
FCA2022X,20221110,177.700,178.750,177.500,178.625,178.625,1394,2684
FCA2022X,20221111,178.175,178.200,176.850,177.000,176.950,1311,2454
FCA2022X,20221114,176.850,177.300,176.450,177.025,176.950,1134,2159
FCA2022X,20221115,176.825,176.925,175.525,175.775,175.675,1389,1850
FCA2022X,20221116,175.900,176.100,175.300,175.700,175.700,953,1732
FCA2022X,20221117,175.650,176.050,175.575,175.800,175.850,444,1769