FCA2023X,20230628,246.275,247.400,245.175,246.875,246.975,1560,6693
FCA2023X,20230629,247.050,248.850,246.175,248.425,248.350,1311,6749
FCA2023X,20230630,248.175,253.225,247.150,252.525,252.650,2594,6813
FCA2023X,20230703,252.100,253.800,251.450,253.325,253.225,1685,6990
FCA2023X,20230705,252.450,253.850,249.800,249.850,250.350,1966,7133
FCA2023X,20230706,249.000,249.000,246.700,247.975,247.800,2027,7339
FCA2023X,20230707,248.300,250.975,248.225,250.250,250.600,1124,7397
FCA2023X,20230710,250.150,252.450,249.725,251.475,251.500,1822,7344
FCA2023X,20230711,251.175,253.400,250.400,252.225,252.425,1706,7198
FCA2023X,20230712,252.500,256.325,250.725,251.325,251.000,3155,7274
FCA2023X,20230713,251.000,251.375,247.375,248.550,248.425,3272,7367
FCA2023X,20230714,247.850,250.725,247.650,250.100,250.400,2185,7161
FCA2023X,20230717,249.675,252.750,249.425,252.050,252.125,2331,7080
FCA2023X,20230718,251.425,252.525,250.750,251.000,251.175,1257,6998
FCA2023X,20230719,249.175,251.075,247.725,250.550,250.575,1949,7002
FCA2023X,20230720,250.800,254.200,249.350,250.000,249.975,1806,6790
FCA2023X,20230721,251.500,252.250,249.825,251.050,251.250,1167,6906
FCA2023X,20230724,249.000,251.850,247.600,249.525,249.450,2348,6684
FCA2023X,20230725,250.650,251.450,248.500,249.400,249.425,2045,6711
FCA2023X,20230726,249.575,251.375,248.850,250.075,250.225,1739,6541
FCA2023X,20230727,250.200,252.075,249.175,251.275,251.075,1503,6696
FCA2023X,20230728,252.025,252.500,251.200,251.875,251.875,1144,6761
FCA2023X,20230731,252.500,253.250,250.300,251.425,251.475,1528,6780
FCA2023X,20230801,251.425,254.100,250.650,253.750,253.775,2130,7098
FCA2023X,20230802,253.450,254.550,251.550,252.925,252.575,1847,7069
FCA2023X,20230803,252.525,254.350,252.150,254.350,254.125,1467,7211
FCA2023X,20230804,253.300,256.750,253.300,256.150,256.100,2377,7454
FCA2023X,20230807,256.000,256.950,252.950,253.000,253.475,3199,7666
FCA2023X,20230808,253.000,253.700,250.300,251.925,251.975,3285,7950
FCA2023X,20230809,252.125,253.300,251.550,252.625,252.575,2581,8314
FCA2023X,20230810,252.575,254.475,252.300,253.700,253.800,2672,8825
FCA2023X,20230811,253.950,254.700,252.950,253.050,253.275,2266,8858
FCA2023X,20230814,253.000,253.700,252.150,252.150,252.300,1238,9082
FCA2023X,20230815,252.600,253.375,251.150,252.025,252.100,1707,9036
FCA2023X,20230816,251.975,253.075,251.550,251.600,251.800,1798,9007
FCA2023X,20230817,251.875,252.050,249.350,250.350,250.200,3484,8744
FCA2023X,20230818,250.175,251.650,248.925,251.575,251.425,2591,9031
FCA2023X,20230821,252.200,253.850,252.025,253.650,253.525,2428,9240
FCA2023X,20230822,253.525,253.925,251.900,252.250,252.275,2408,9075
FCA2023X,20230823,252.050,253.325,251.300,252.100,252.000,2499,9208
FCA2023X,20230824,252.100,254.650,251.850,254.400,254.350,3246,9350
FCA2023X,20230825,254.225,255.500,254.100,255.225,255.400,3357,9268
FCA2023X,20230828,255.425,259.000,255.375,258.100,258.050,4065,9711
FCA2023X,20230829,258.000,258.725,257.250,257.925,258.125,2810,10172
FCA2023X,20230830,257.550,258.000,256.100,256.825,256.725,4351,10761
FCA2023X,20230831,256.350,257.875,255.175,257.675,257.650,3878,10916
FCA2023X,20230901,257.250,257.925,255.875,256.050,256.375,3811,11323
FCA2023X,20230905,256.300,257.275,254.750,255.925,256.200,4349,11516
FCA2023X,20230906,256.250,259.025,255.650,258.200,258.200,4566,11704
FCA2023X,20230907,258.100,260.825,258.100,260.100,260.275,5896,12249
FCA2023X,20230908,260.050,261.000,259.750,261.000,260.625,5511,13165
FCA2023X,20230911,260.775,262.925,260.450,262.525,262.750,6377,13782
FCA2023X,20230912,262.675,263.500,261.325,262.900,262.900,5639,14327
FCA2023X,20230913,262.500,262.950,261.125,261.800,261.575,6962,15539
FCA2023X,20230914,261.675,265.175,261.675,264.925,264.850,8889,16829
FCA2023X,20230915,264.850,268.250,264.250,267.975,268.125,7264,17113
FCA2023X,20230918,267.775,268.025,265.250,265.675,265.425,8833,17603
FCA2023X,20230919,265.850,267.425,264.475,265.025,265.025,8892,19067
FCA2023X,20230920,265.200,266.025,263.850,265.700,265.575,7077,20133
FCA2023X,20230921,265.600,265.600,262.650,262.850,262.700,7189,21102
FCA2023X,20230922,263.000,263.775,262.275,263.575,263.525,8312,21087
FCA2023X,20230925,263.525,263.925,261.575,262.950,262.700,9880,22173
FCA2023X,20230926,262.750,262.900,256.250,256.900,256.875,12554,21886
FCA2023X,20230927,256.850,257.600,254.350,254.800,254.800,9700,20802
FCA2023X,20230928,254.800,258.425,254.050,257.400,257.675,9475,19433
FCA2023X,20230929,257.475,257.475,254.525,254.900,254.900,6803,19674
FCA2023X,20231002,255.425,258.225,255.200,255.650,255.700,7113,19562
FCA2023X,20231003,255.675,255.675,249.675,250.575,250.350,10670,19630
FCA2023X,20231004,250.500,252.325,249.175,250.250,250.425,7955,18813
FCA2023X,20231005,250.600,251.775,249.525,250.025,250.300,7456,18023
FCA2023X,20231006,250.225,251.250,248.225,250.875,250.875,8617,16726
FCA2023X,20231009,250.000,251.400,248.675,249.850,249.650,7148,15501
FCA2023X,20231010,250.550,251.575,249.650,250.400,250.350,8149,13958
FCA2023X,20231011,250.175,252.225,248.400,252.150,252.000,9632,13460
FCA2023X,20231012,252.275,253.800,251.775,253.625,253.575,9156,11829
FCA2023X,20231013,253.650,253.850,251.350,251.625,251.575,6067,11590
FCA2023X,20231016,251.700,252.700,249.525,250.375,249.925,5530,10966
FCA2023X,20231017,249.850,251.100,249.675,250.475,250.450,4281,10351
FCA2023X,20231018,250.100,250.850,249.025,249.800,249.725,4033,9945
FCA2023X,20231019,248.725,248.975,243.825,244.425,244.500,6114,9746
FCA2023X,20231020,245.275,245.800,241.525,242.775,242.225,4704,9015
FCA2023X,20231023,241.575,241.600,235.150,235.575,235.800,6332,8503
FCA2023X,20231024,235.825,239.275,234.225,234.975,235.425,5840,7622
FCA2023X,20231025,236.600,238.700,236.100,238.025,238.050,3768,7811
FCA2023X,20231026,238.050,238.525,235.450,236.425,236.500,2473,7665
FCA2023X,20231027,237.000,238.450,234.850,236.625,236.900,2899,7166
FCA2023X,20231030,237.300,239.000,236.825,237.500,237.675,2040,6873
FCA2023X,20231031,237.750,238.950,236.575,237.750,237.700,2171,6234
FCA2023X,20231101,238.075,238.950,237.800,238.500,238.575,1898,5715
FCA2023X,20231102,238.975,242.750,238.975,242.625,242.625,1877,5359
FCA2023X,20231103,242.550,242.550,240.075,240.675,240.600,2206,4732
FCA2023X,20231106,240.650,240.800,236.925,237.150,237.175,1556,4553
FCA2023X,20231107,237.475,237.700,231.175,232.350,232.225,3291,4589
FCA2023X,20231108,232.400,236.125,229.425,234.375,234.550,3671,4016
FCA2023X,20231109,234.550,234.950,228.500,228.750,229.000,3236,4200
FCA2023X,20231110,229.300,231.250,227.775,229.550,229.725,1572,4063
FCA2023X,20231113,229.500,231.550,229.275,230.500,230.725,1073,4059
FCA2023X,20231114,229.700,230.875,229.400,230.000,230.050,1565,3505
FCA2023X,20231115,229.500,229.725,229.125,229.450,229.425,1011,3059
FCA2023X,20231116,229.600,230.000,229.125,229.325,229.375,0,0