"Open","High","Low","Close","Volume","Date","Emiten"
190,200,144,149,172617000,"2023-01-06","CBPE"
140,158,140,148,56564500,"2023-01-09","CBPE"
149,153,144,152,42969300,"2023-01-10","CBPE"
152,204,150,192,641767500,"2023-01-11","CBPE"
200,204,179,179,216037200,"2023-01-12","CBPE"
171,178,167,167,28674400,"2023-01-13","CBPE"
165,169,156,156,36173300,"2023-01-16","CBPE"
155,167,152,160,39377900,"2023-01-17","CBPE"
163,164,152,153,25965100,"2023-01-18","CBPE"
153,156,149,151,15179900,"2023-01-19","CBPE"
151,161,150,150,32934600,"2023-01-20","CBPE"
150,152,144,149,9737600,"2023-01-24","CBPE"
150,158,148,149,18559900,"2023-01-25","CBPE"
149,152,149,150,5041900,"2023-01-26","CBPE"
150,150,147,150,7273800,"2023-01-27","CBPE"
150,152,149,149,3644000,"2023-01-30","CBPE"
149,151,147,148,4580100,"2023-01-31","CBPE"
148,150,147,149,3958000,"2023-02-01","CBPE"
149,150,148,148,2481400,"2023-02-02","CBPE"
148,150,148,149,3341600,"2023-02-03","CBPE"
150,157,149,152,17055600,"2023-02-06","CBPE"
152,152,147,149,5141300,"2023-02-07","CBPE"
148,149,145,148,7125000,"2023-02-08","CBPE"
149,150,145,149,5321600,"2023-02-09","CBPE"
149,150,147,147,4431600,"2023-02-10","CBPE"
148,152,148,152,5258900,"2023-02-13","CBPE"
153,170,147,149,107875800,"2023-02-14","CBPE"
141,151,141,149,9140500,"2023-02-15","CBPE"
149,150,147,147,3032200,"2023-02-16","CBPE"
149,153,147,152,6615200,"2023-02-17","CBPE"
152,160,149,150,15449600,"2023-02-20","CBPE"
151,154,150,150,2455500,"2023-02-21","CBPE"
151,156,149,155,7493300,"2023-02-22","CBPE"
157,158,152,153,9009700,"2023-02-23","CBPE"
153,154,150,150,3059400,"2023-02-24","CBPE"
150,150,146,147,5819700,"2023-02-27","CBPE"
147,150,144,150,8813800,"2023-02-28","CBPE"
151,153,147,147,2774500,"2023-03-01","CBPE"
147,149,147,148,1035700,"2023-03-02","CBPE"
148,150,147,148,2385200,"2023-03-03","CBPE"
148,150,147,150,1889100,"2023-03-06","CBPE"
150,152,148,148,1556900,"2023-03-07","CBPE"
148,149,146,149,2845700,"2023-03-08","CBPE"
149,150,147,149,2138900,"2023-03-09","CBPE"
149,150,147,148,1405800,"2023-03-10","CBPE"
148,150,146,149,2377300,"2023-03-13","CBPE"
149,150,147,148,2108100,"2023-03-14","CBPE"
148,150,148,150,1893000,"2023-03-15","CBPE"
149,150,147,149,2529200,"2023-03-16","CBPE"
149,158,148,157,23581200,"2023-03-17","CBPE"
157,158,147,151,14330800,"2023-03-20","CBPE"
151,152,147,148,3821900,"2023-03-21","CBPE"
148,148,145,146,3691400,"2023-03-24","CBPE"
145,151,142,150,6216500,"2023-03-27","CBPE"
150,152,147,148,2658600,"2023-03-28","CBPE"
149,150,148,149,1496200,"2023-03-29","CBPE"
149,152,148,151,2209300,"2023-03-30","CBPE"
152,152,148,150,1273200,"2023-03-31","CBPE"
150,151,148,149,1984500,"2023-04-03","CBPE"
149,150,147,149,1615200,"2023-04-04","CBPE"
148,151,147,151,2620200,"2023-04-05","CBPE"
151,153,148,148,3499300,"2023-04-06","CBPE"
148,150,146,149,2435300,"2023-04-10","CBPE"
149,151,147,150,2551400,"2023-04-11","CBPE"
149,149,147,149,891700,"2023-04-12","CBPE"
149,149,147,149,1068800,"2023-04-13","CBPE"
149,149,146,147,1066100,"2023-04-14","CBPE"
147,156,146,147,11428100,"2023-04-17","CBPE"
147,150,147,149,2404400,"2023-04-18","CBPE"
148,151,147,150,2052700,"2023-04-26","CBPE"
150,150,148,149,1031900,"2023-04-27","CBPE"
148,150,146,146,3047200,"2023-04-28","CBPE"
150,150,145,146,2449900,"2023-05-02","CBPE"
148,151,145,147,2938400,"2023-05-03","CBPE"
147,149,146,147,824900,"2023-05-04","CBPE"
148,148,146,147,384500,"2023-05-05","CBPE"
148,149,146,146,511400,"2023-05-08","CBPE"
146,148,146,146,776000,"2023-05-09","CBPE"
146,149,145,147,2119400,"2023-05-10","CBPE"
147,149,145,145,3388300,"2023-05-11","CBPE"
146,147,144,145,875800,"2023-05-12","CBPE"
145,149,145,147,2184800,"2023-05-15","CBPE"
147,147,145,147,672000,"2023-05-16","CBPE"
147,147,144,145,1743500,"2023-05-17","CBPE"
145,150,145,147,2906000,"2023-05-19","CBPE"
147,150,145,148,2154500,"2023-05-22","CBPE"
148,150,147,149,1575600,"2023-05-23","CBPE"
149,149,147,148,1071800,"2023-05-24","CBPE"
147,148,146,147,670300,"2023-05-25","CBPE"
147,148,145,147,678200,"2023-05-26","CBPE"
147,148,145,146,1142200,"2023-05-29","CBPE"
146,147,143,146,2830000,"2023-05-30","CBPE"
146,146,143,145,1113900,"2023-05-31","CBPE"
145,145,141,142,1871400,"2023-06-05","CBPE"
138,142,122,128,5363300,"2023-06-06","CBPE"
129,135,124,134,1316700,"2023-06-07","CBPE"
134,141,132,139,1048100,"2023-06-08","CBPE"
140,140,129,132,757400,"2023-06-09","CBPE"
132,133,130,132,190200,"2023-06-12","CBPE"
133,135,129,131,1090200,"2023-06-13","CBPE"
131,131,129,129,861500,"2023-06-14","CBPE"
129,130,128,130,1767300,"2023-06-15","CBPE"
129,131,117,124,4173500,"2023-06-16","CBPE"
109,135,109,131,5363200,"2023-06-19","CBPE"
123,137,123,135,806100,"2023-06-20","CBPE"
126,136,126,136,98300,"2023-06-21","CBPE"
136,137,128,136,777600,"2023-06-22","CBPE"
136,136,128,132,1066100,"2023-06-23","CBPE"
134,135,122,130,568500,"2023-06-26","CBPE"
130,135,126,133,289300,"2023-06-27","CBPE"
133,137,130,134,377400,"2023-07-03","CBPE"
133,133,132,132,72100,"2023-07-04","CBPE"
132,134,132,133,199300,"2023-07-05","CBPE"
133,133,130,130,125700,"2023-07-06","CBPE"
130,132,130,132,69300,"2023-07-07","CBPE"
132,133,131,133,157800,"2023-07-10","CBPE"
133,133,131,132,75500,"2023-07-11","CBPE"
132,133,130,132,208100,"2023-07-12","CBPE"
132,132,130,131,244800,"2023-07-13","CBPE"
131,132,130,130,234700,"2023-07-14","CBPE"
131,131,128,130,606500,"2023-07-17","CBPE"
131,132,129,131,188800,"2023-07-18","CBPE"
132,132,129,130,846700,"2023-07-20","CBPE"
130,130,128,130,249000,"2023-07-21","CBPE"
129,131,128,129,1093600,"2023-07-24","CBPE"
129,130,127,127,888500,"2023-07-25","CBPE"
128,130,126,129,1704900,"2023-07-26","CBPE"
129,129,126,128,163800,"2023-07-27","CBPE"
128,129,126,127,157400,"2023-07-28","CBPE"
127,134,126,134,1291900,"2023-07-31","CBPE"
134,141,129,132,1171500,"2023-08-01","CBPE"
133,137,132,135,169600,"2023-08-02","CBPE"
136,137,132,132,169900,"2023-08-03","CBPE"
132,134,129,130,317900,"2023-08-04","CBPE"
130,133,129,133,32600,"2023-08-07","CBPE"
133,135,130,131,261100,"2023-08-08","CBPE"
134,135,129,132,262400,"2023-08-09","CBPE"
130,131,129,131,60400,"2023-08-10","CBPE"
131,134,130,130,278900,"2023-08-11","CBPE"
130,131,126,130,476400,"2023-08-14","CBPE"
130,134,128,130,256700,"2023-08-15","CBPE"
131,133,128,128,127200,"2023-08-16","CBPE"
129,150,129,137,4556200,"2023-08-18","CBPE"
137,139,131,132,1036900,"2023-08-21","CBPE"
132,133,129,130,275300,"2023-08-22","CBPE"
130,133,130,131,160400,"2023-08-23","CBPE"
131,133,129,132,353100,"2023-08-24","CBPE"
130,133,130,133,71800,"2023-08-25","CBPE"
133,133,128,129,542900,"2023-08-28","CBPE"
130,130,129,130,144900,"2023-08-29","CBPE"
130,133,128,131,121600,"2023-08-30","CBPE"
132,133,124,128,1200300,"2023-08-31","CBPE"
130,132,128,129,274100,"2023-09-01","CBPE"
130,133,126,132,652800,"2023-09-04","CBPE"
132,135,130,132,668100,"2023-09-05","CBPE"
130,134,129,131,423100,"2023-09-06","CBPE"
130,133,129,132,61000,"2023-09-07","CBPE"
133,133,131,133,19300,"2023-09-08","CBPE"
131,132,128,131,241800,"2023-09-11","CBPE"
131,132,129,130,142900,"2023-09-12","CBPE"
130,131,129,131,96500,"2023-09-13","CBPE"
130,130,128,130,86500,"2023-09-14","CBPE"
130,130,127,130,243400,"2023-09-15","CBPE"
130,131,128,130,191100,"2023-09-18","CBPE"
130,130,128,129,157600,"2023-09-19","CBPE"
130,130,129,129,44900,"2023-09-20","CBPE"
129,130,127,129,319000,"2023-09-21","CBPE"
128,129,127,129,137000,"2023-09-22","CBPE"
129,130,128,129,179000,"2023-09-25","CBPE"
130,130,127,128,138300,"2023-09-26","CBPE"
128,129,126,127,210200,"2023-09-27","CBPE"
130,145,128,128,224600,"2023-09-29","CBPE"
130,130,126,129,224900,"2023-10-02","CBPE"
129,129,126,128,65800,"2023-10-03","CBPE"
129,133,126,129,347800,"2023-10-04","CBPE"
129,135,128,130,260600,"2023-10-05","CBPE"
128,133,128,132,197700,"2023-10-06","CBPE"
132,132,127,129,74400,"2023-10-09","CBPE"
129,130,129,129,216900,"2023-10-10","CBPE"
129,130,127,129,28700,"2023-10-11","CBPE"
129,130,124,129,101400,"2023-10-12","CBPE"
128,130,126,129,8600,"2023-10-13","CBPE"
129,130,126,129,98600,"2023-10-16","CBPE"
129,130,127,130,67500,"2023-10-17","CBPE"
130,131,128,129,234400,"2023-10-18","CBPE"
128,129,127,129,35600,"2023-10-19","CBPE"
128,129,126,129,53400,"2023-10-20","CBPE"
128,130,126,130,256800,"2023-10-23","CBPE"
128,129,128,129,18500,"2023-10-24","CBPE"
128,130,126,129,159400,"2023-10-25","CBPE"
130,130,127,127,59500,"2023-10-26","CBPE"
127,130,127,128,28200,"2023-10-27","CBPE"
130,130,127,129,113700,"2023-10-30","CBPE"
130,134,127,134,198700,"2023-10-31","CBPE"
133,133,125,132,542700,"2023-11-01","CBPE"
132,132,126,129,806000,"2023-11-02","CBPE"
128,130,125,129,288000,"2023-11-03","CBPE"
129,130,126,129,159800,"2023-11-06","CBPE"
128,129,127,127,153800,"2023-11-07","CBPE"
127,130,127,127,174900,"2023-11-08","CBPE"
130,130,127,128,11700,"2023-11-09","CBPE"
129,130,127,128,101700,"2023-11-10","CBPE"
127,130,127,129,51500,"2023-11-13","CBPE"
130,130,127,127,68200,"2023-11-14","CBPE"
127,127,126,127,37500,"2023-11-15","CBPE"
130,130,127,129,12900,"2023-11-16","CBPE"
127,128,127,127,45600,"2023-11-17","CBPE"
127,127,125,126,72400,"2023-11-20","CBPE"
126,128,119,124,200600,"2023-11-21","CBPE"
125,131,125,126,281700,"2023-11-22","CBPE"
126,130,123,127,343000,"2023-11-23","CBPE"
127,130,123,129,356100,"2023-11-24","CBPE"
127,128,127,128,2200,"2023-11-27","CBPE"
125,128,125,125,59200,"2023-11-28","CBPE"
125,130,125,128,265500,"2023-11-29","CBPE"
128,129,125,129,245600,"2023-11-30","CBPE"
129,129,126,129,119900,"2023-12-01","CBPE"
129,129,124,127,183800,"2023-12-04","CBPE"
125,128,125,128,91100,"2023-12-05","CBPE"
128,129,124,129,339800,"2023-12-06","CBPE"
127,127,125,125,33900,"2023-12-07","CBPE"
125,129,125,126,49300,"2023-12-08","CBPE"
128,129,125,128,88900,"2023-12-11","CBPE"
128,131,120,126,623300,"2023-12-12","CBPE"
125,129,125,128,166400,"2023-12-13","CBPE"
128,128,125,125,21700,"2023-12-14","CBPE"
127,127,125,127,26700,"2023-12-15","CBPE"
125,127,125,125,17500,"2023-12-18","CBPE"
127,128,124,127,76900,"2023-12-19","CBPE"
128,128,122,127,32800,"2023-12-20","CBPE"
122,132,120,129,219600,"2023-12-21","CBPE"
128,128,125,126,52000,"2023-12-22","CBPE"
126,130,123,127,269200,"2023-12-27","CBPE"
127,131,126,126,31800,"2023-12-28","CBPE"
129,136,126,136,665700,"2023-12-29","CBPE"
136,136,129,129,31200,"2024-01-02","CBPE"
133,133,124,131,120800,"2024-01-03","CBPE"
130,131,125,128,15500,"2024-01-04","CBPE"
127,133,124,129,139500,"2024-01-05","CBPE"
127,131,127,131,192400,"2024-01-08","CBPE"
126,136,126,135,30800,"2024-01-09","CBPE"
127,130,127,130,13500,"2024-01-10","CBPE"
127,132,125,129,120500,"2024-01-11","CBPE"
125,128,123,128,89300,"2024-01-12","CBPE"
128,128,128,128,0,"2024-01-15","CBPE"
128,128,127,127,1100,"2024-01-16","CBPE"
127,127,126,127,1200,"2024-01-17","CBPE"
126,130,125,129,314900,"2024-01-18","CBPE"
130,130,125,125,116100,"2024-01-19","CBPE"
129,129,126,126,39300,"2024-01-22","CBPE"
128,128,124,125,106100,"2024-01-23","CBPE"
125,130,122,125,210800,"2024-01-24","CBPE"
125,127,124,125,116700,"2024-01-25","CBPE"
125,127,124,124,16600,"2024-01-26","CBPE"
124,127,123,123,45800,"2024-01-29","CBPE"
123,130,123,129,439300,"2024-01-30","CBPE"
127,127,125,125,15600,"2024-01-31","CBPE"
125,128,125,127,4100,"2024-02-01","CBPE"
127,127,124,127,40900,"2024-02-02","CBPE"
127,128,124,125,32300,"2024-02-05","CBPE"
124,133,124,128,653500,"2024-02-06","CBPE"
125,131,125,129,237000,"2024-02-07","CBPE"
128,132,128,128,11000,"2024-02-12","CBPE"
128,131,125,128,54600,"2024-02-13","CBPE"
130,130,122,125,103000,"2024-02-15","CBPE"
125,139,125,130,554400,"2024-02-16","CBPE"
130,130,123,128,133300,"2024-02-19","CBPE"
128,130,125,128,116000,"2024-02-20","CBPE"
130,130,127,127,133400,"2024-02-21","CBPE"
127,130,127,130,98600,"2024-02-22","CBPE"
128,130,127,130,162200,"2024-02-23","CBPE"
137,139,126,129,179600,"2024-02-26","CBPE"
131,131,127,129,96100,"2024-02-27","CBPE"
132,132,128,128,34500,"2024-02-28","CBPE"
138,138,126,129,900,"2024-02-29","CBPE"
133,133,126,131,616100,"2024-03-01","CBPE"
134,134,126,131,118000,"2024-03-04","CBPE"
133,133,128,131,148200,"2024-03-05","CBPE"
134,134,128,131,13100,"2024-03-06","CBPE"
129,129,128,128,27600,"2024-03-07","CBPE"
126,130,126,128,22200,"2024-03-08","CBPE"
130,130,128,130,110100,"2024-03-13","CBPE"
132,132,128,129,73100,"2024-03-14","CBPE"
130,130,126,128,12200,"2024-03-15","CBPE"
128,129,127,128,170900,"2024-03-18","CBPE"
128,128,126,126,11000,"2024-03-19","CBPE"
126,127,121,127,356700,"2024-03-20","CBPE"
127,127,120,126,342100,"2024-03-21","CBPE"
125,125,124,125,212600,"2024-03-22","CBPE"
125,125,125,125,0,"2024-03-25","CBPE"
125,125,125,125,0,"2024-03-26","CBPE"
125,167,121,137,29508400,"2024-03-27","CBPE"
130,139,128,137,4498700,"2024-03-28","CBPE"
136,152,131,136,6514600,"2024-04-01","CBPE"
140,142,133,138,1367900,"2024-04-02","CBPE"
140,143,131,136,1280500,"2024-04-03","CBPE"
136,154,131,147,1686000,"2024-04-04","CBPE"
148,152,138,148,772900,"2024-04-05","CBPE"
143,150,128,131,3258000,"2024-04-16","CBPE"
131,132,127,129,521300,"2024-04-17","CBPE"
130,130,126,128,253600,"2024-04-18","CBPE"
126,130,125,128,189100,"2024-04-19","CBPE"
128,130,126,128,112100,"2024-04-22","CBPE"
130,130,120,120,289800,"2024-04-23","CBPE"
124,124,120,124,230100,"2024-04-24","CBPE"
115,140,115,123,1954900,"2024-04-25","CBPE"
115,129,115,122,176400,"2024-04-26","CBPE"
122,138,119,133,2175200,"2024-04-29","CBPE"
134,137,128,134,1189200,"2024-04-30","CBPE"
135,143,133,134,687000,"2024-05-02","CBPE"
141,141,131,133,300700,"2024-05-03","CBPE"
120,135,120,135,421900,"2024-05-06","CBPE"
135,136,129,129,325900,"2024-05-07","CBPE"
118,130,118,127,709900,"2024-05-08","CBPE"
117,127,117,124,219600,"2024-05-13","CBPE"
114,130,114,123,281700,"2024-05-14","CBPE"
114,124,114,123,98100,"2024-05-15","CBPE"
128,128,120,125,168000,"2024-05-16","CBPE"
124,126,118,118,244900,"2024-05-17","CBPE"
122,124,119,123,165100,"2024-05-20","CBPE"
124,129,122,125,335500,"2024-05-21","CBPE"
125,126,123,124,129400,"2024-05-22","CBPE"
124,127,124,127,53000,"2024-05-27","CBPE"
127,128,125,128,21600,"2024-05-28","CBPE"
128,129,126,128,87700,"2024-05-29","CBPE"
126,128,125,128,211500,"2024-05-30","CBPE"
126,127,123,123,229800,"2024-05-31","CBPE"
115,123,115,120,687100,"2024-06-03","CBPE"
116,135,112,121,1156400,"2024-06-04","CBPE"
124,124,120,122,49000,"2024-06-05","CBPE"
122,124,120,123,46800,"2024-06-06","CBPE"
124,124,122,123,20500,"2024-06-07","CBPE"
132,132,120,123,85400,"2024-06-10","CBPE"
120,124,119,123,45300,"2024-06-11","CBPE"
123,123,120,121,43200,"2024-06-12","CBPE"
122,123,120,120,67500,"2024-06-13","CBPE"
121,123,120,121,26800,"2024-06-14","CBPE"
123,123,119,120,143800,"2024-06-19","CBPE"
120,120,110,115,485800,"2024-06-20","CBPE"
115,132,115,125,683300,"2024-06-21","CBPE"
125,127,122,124,260000,"2024-06-24","CBPE"
126,126,122,123,32300,"2024-06-25","CBPE"
123,125,122,124,91200,"2024-06-26","CBPE"
125,127,123,127,102000,"2024-06-27","CBPE"
127,128,124,128,150600,"2024-06-28","CBPE"
127,127,123,126,98200,"2024-07-01","CBPE"
126,127,122,126,196900,"2024-07-02","CBPE"
123,126,120,124,81300,"2024-07-03","CBPE"
124,130,121,128,640200,"2024-07-04","CBPE"
128,128,124,127,36800,"2024-07-05","CBPE"
125,127,125,127,142800,"2024-07-08","CBPE"
127,128,124,128,125700,"2024-07-09","CBPE"
128,128,126,127,209500,"2024-07-10","CBPE"
127,128,127,128,19500,"2024-07-11","CBPE"
127,130,124,128,311700,"2024-07-12","CBPE"
124,129,124,128,55500,"2024-07-15","CBPE"
127,133,127,128,387700,"2024-07-16","CBPE"
127,129,126,129,95500,"2024-07-17","CBPE"
128,129,126,129,14800,"2024-07-18","CBPE"
129,132,129,129,260900,"2024-07-19","CBPE"
129,131,128,129,125700,"2024-07-22","CBPE"
128,130,128,130,29600,"2024-07-23","CBPE"
129,130,128,129,41700,"2024-07-24","CBPE"
128,130,127,128,13500,"2024-07-25","CBPE"
127,136,127,133,442400,"2024-07-26","CBPE"
146,179,143,163,30495100,"2024-07-29","CBPE"
164,178,154,155,15695100,"2024-07-30","CBPE"
156,158,148,153,1807300,"2024-07-31","CBPE"
151,167,149,160,3473800,"2024-08-01","CBPE"
162,169,159,163,2634000,"2024-08-02","CBPE"
163,164,140,150,2677800,"2024-08-05","CBPE"
150,162,150,162,692800,"2024-08-06","CBPE"
163,165,154,162,552000,"2024-08-07","CBPE"
160,160,157,157,493100,"2024-08-08","CBPE"
158,168,157,159,628900,"2024-08-09","CBPE"
159,167,157,162,1001900,"2024-08-12","CBPE"
160,166,160,162,390100,"2024-08-13","CBPE"
162,163,159,159,285900,"2024-08-14","CBPE"
159,163,157,160,235200,"2024-08-15","CBPE"
158,164,157,160,106000,"2024-08-16","CBPE"
162,164,159,162,286800,"2024-08-19","CBPE"
160,166,160,161,179600,"2024-08-20","CBPE"
163,170,142,161,2378100,"2024-08-21","CBPE"
161,161,155,155,833900,"2024-08-22","CBPE"
155,165,155,165,589300,"2024-08-23","CBPE"
164,170,162,164,849200,"2024-08-26","CBPE"
165,165,161,164,130100,"2024-08-27","CBPE"
165,175,164,168,925200,"2024-08-28","CBPE"
168,168,160,168,340800,"2024-08-29","CBPE"
167,220,163,175,6088600,"2024-08-30","CBPE"
177,189,175,183,1042000,"2024-09-02","CBPE"
183,185,179,180,360400,"2024-09-03","CBPE"
180,185,173,181,403900,"2024-09-04","CBPE"
183,232,183,208,7025400,"2024-09-05","CBPE"
210,220,200,206,1836400,"2024-09-06","CBPE"
202,202,193,195,729500,"2024-09-09","CBPE"
193,208,190,200,975700,"2024-09-10","CBPE"
200,206,187,191,1073100,"2024-09-11","CBPE"
200,200,191,191,1038800,"2024-09-12","CBPE"
194,194,189,191,385600,"2024-09-13","CBPE"
192,199,191,195,1938400,"2024-09-17","CBPE"
200,200,193,195,318800,"2024-09-18","CBPE"
196,199,192,195,649400,"2024-09-19","CBPE"
200,200,193,196,265500,"2024-09-20","CBPE"
204,204,194,195,207600,"2024-09-23","CBPE"
195,197,192,196,653900,"2024-09-24","CBPE"
196,197,193,195,232100,"2024-09-25","CBPE"
197,198,195,196,154400,"2024-09-26","CBPE"
198,200,194,194,295500,"2024-09-27","CBPE"
202,202,194,194,454700,"2024-09-30","CBPE"
194,198,188,197,503600,"2024-10-01","CBPE"
197,197,190,192,170700,"2024-10-02","CBPE"
196,196,183,191,509000,"2024-10-03","CBPE"
191,191,179,179,285300,"2024-10-04","CBPE"
181,190,177,180,352400,"2024-10-07","CBPE"
180,180,159,166,2626100,"2024-10-08","CBPE"
168,180,166,168,854000,"2024-10-09","CBPE"
168,180,168,173,479700,"2024-10-10","CBPE"
173,183,173,177,511700,"2024-10-11","CBPE"
179,186,174,181,488100,"2024-10-14","CBPE"
180,185,171,181,750100,"2024-10-15","CBPE"
179,186,175,183,731700,"2024-10-16","CBPE"
182,183,178,181,174500,"2024-10-17","CBPE"
190,190,176,181,719600,"2024-10-18","CBPE"
178,181,176,181,844800,"2024-10-21","CBPE"
181,182,178,182,298900,"2024-10-22","CBPE"
180,187,178,182,161000,"2024-10-23","CBPE"
182,188,176,185,1875000,"2024-10-24","CBPE"
185,189,181,186,171600,"2024-10-25","CBPE"
184,190,179,185,712800,"2024-10-28","CBPE"
184,216,181,204,2257100,"2024-10-29","CBPE"
204,226,199,204,1751600,"2024-10-30","CBPE"
210,214,183,198,2725800,"2024-10-31","CBPE"
197,216,182,185,2004600,"2024-11-01","CBPE"
185,194,177,188,1515300,"2024-11-04","CBPE"
188,190,179,183,407300,"2024-11-05","CBPE"
183,184,180,180,102700,"2024-11-06","CBPE"
180,182,177,182,218000,"2024-11-07","CBPE"
182,190,179,182,586100,"2024-11-08","CBPE"
182,182,178,179,187100,"2024-11-11","CBPE"
179,182,178,178,81400,"2024-11-12","CBPE"
180,189,174,185,640800,"2024-11-13","CBPE"
185,186,176,179,392900,"2024-11-14","CBPE"
179,179,177,177,34100,"2024-11-15","CBPE"
177,179,173,177,79900,"2024-11-18","CBPE"
177,179,176,179,174500,"2024-11-19","CBPE"
179,179,176,177,35300,"2024-11-20","CBPE"
177,177,175,177,40600,"2024-11-21","CBPE"
177,186,177,179,50600,"2024-11-22","CBPE"
178,192,178,190,176000,"2024-11-25","CBPE"
190,214,185,214,1191900,"2024-11-26","CBPE"
214,220,188,190,1021600,"2024-11-28","CBPE"
202,202,190,190,201000,"2024-11-29","CBPE"
193,196,186,194,236100,"2024-12-02","CBPE"
194,196,181,193,253300,"2024-12-03","CBPE"
200,200,188,199,227900,"2024-12-04","CBPE"
202,208,188,200,161000,"2024-12-05","CBPE"
198,198,190,194,82500,"2024-12-06","CBPE"
191,200,177,200,262500,"2024-12-09","CBPE"
200,246,189,230,5734700,"2024-12-10","CBPE"
232,256,220,246,2967300,"2024-12-11","CBPE"
248,256,234,240,664100,"2024-12-12","CBPE"
240,280,226,234,1310700,"2024-12-13","CBPE"
236,246,200,212,847900,"2024-12-16","CBPE"
204,262,204,220,1986000,"2024-12-17","CBPE"
222,232,187,190,5016500,"2024-12-18","CBPE"
193,197,177,191,1783200,"2024-12-19","CBPE"
191,194,186,191,162800,"2024-12-20","CBPE"
192,198,183,188,292800,"2024-12-23","CBPE"
190,197,182,191,254600,"2024-12-24","CBPE"
190,193,186,191,57700,"2024-12-27","CBPE"
190,191,187,191,183900,"2024-12-30","CBPE"
191,192,181,192,574500,"2025-01-02","CBPE"
192,192,187,191,102100,"2025-01-03","CBPE"
190,191,171,177,1407300,"2025-01-06","CBPE"
177,188,169,182,836200,"2025-01-07","CBPE"
182,184,170,176,104100,"2025-01-08","CBPE"
175,182,173,175,98400,"2025-01-09","CBPE"
175,179,175,175,647800,"2025-01-10","CBPE"
176,184,171,174,537500,"2025-01-13","CBPE"
176,178,172,174,195400,"2025-01-14","CBPE"
174,189,174,186,306900,"2025-01-15","CBPE"
190,190,175,180,158300,"2025-01-16","CBPE"
178,182,176,177,73000,"2025-01-17","CBPE"
178,180,178,178,56000,"2025-01-20","CBPE"
178,185,176,177,54800,"2025-01-21","CBPE"
177,179,171,175,63700,"2025-01-22","CBPE"
179,179,173,175,46200,"2025-01-23","CBPE"
174,176,172,176,12300,"2025-01-24","CBPE"
176,176,170,172,84300,"2025-01-30","CBPE"
177,177,173,173,98800,"2025-01-31","CBPE"
170,176,170,174,106500,"2025-02-03","CBPE"
174,176,169,173,59000,"2025-02-04","CBPE"
175,175,169,172,55900,"2025-02-05","CBPE"
174,177,172,177,158300,"2025-02-06","CBPE"
177,179,169,171,178200,"2025-02-07","CBPE"
173,174,168,174,353200,"2025-02-10","CBPE"
173,185,165,174,381100,"2025-02-11","CBPE"
174,179,164,178,87600,"2025-02-12","CBPE"
171,177,171,177,27700,"2025-02-13","CBPE"
171,178,171,177,15400,"2025-02-14","CBPE"
178,182,173,181,192300,"2025-02-17","CBPE"
182,212,181,190,1269300,"2025-02-18","CBPE"
190,195,188,191,102400,"2025-02-19","CBPE"
191,196,179,190,102400,"2025-02-20","CBPE"
188,202,181,192,168900,"2025-02-21","CBPE"
192,202,187,194,158500,"2025-02-24","CBPE"
193,197,189,191,386600,"2025-02-25","CBPE"
187,195,186,189,128500,"2025-02-26","CBPE"
189,191,180,184,76000,"2025-02-27","CBPE"
180,184,159,175,533200,"2025-02-28","CBPE"
175,204,175,200,377400,"2025-03-03","CBPE"
202,202,188,196,203100,"2025-03-04","CBPE"
194,206,191,198,219400,"2025-03-05","CBPE"
196,196,188,191,75800,"2025-03-06","CBPE"
192,200,192,192,160700,"2025-03-07","CBPE"
194,204,192,202,379600,"2025-03-10","CBPE"
206,206,190,200,234000,"2025-03-11","CBPE"
200,202,195,197,66700,"2025-03-12","CBPE"
199,212,195,198,442900,"2025-03-13","CBPE"
199,210,192,199,169000,"2025-03-14","CBPE"
202,204,195,199,46900,"2025-03-17","CBPE"
206,206,194,196,234600,"2025-03-18","CBPE"
200,202,197,198,30400,"2025-03-19","CBPE"
198,210,190,210,249300,"2025-03-20","CBPE"
206,206,197,200,23400,"2025-03-21","CBPE"
200,206,195,195,148300,"2025-03-24","CBPE"
191,199,189,198,38400,"2025-03-25","CBPE"
191,200,185,198,278200,"2025-03-26","CBPE"
199,199,184,188,219600,"2025-03-27","CBPE"
180,193,164,193,1121700,"2025-04-08","CBPE"
193,193,179,190,758300,"2025-04-09","CBPE"
192,192,181,190,167700,"2025-04-10","CBPE"
185,189,183,188,281600,"2025-04-11","CBPE"
188,199,188,198,415900,"2025-04-14","CBPE"
198,234,198,222,1730800,"2025-04-15","CBPE"
222,230,198,214,429900,"2025-04-16","CBPE"
210,224,202,212,568300,"2025-04-17","CBPE"
212,214,200,206,1108600,"2025-04-21","CBPE"
208,208,197,202,518200,"2025-04-22","CBPE"
202,206,195,206,856900,"2025-04-23","CBPE"
206,214,195,198,1182100,"2025-04-24","CBPE"
195,200,195,198,189100,"2025-04-25","CBPE"
199,200,197,200,58000,"2025-04-28","CBPE"
200,202,197,198,159300,"2025-04-29","CBPE"
197,199,183,187,1147500,"2025-04-30","CBPE"
187,191,185,188,148300,"2025-05-02","CBPE"
185,191,184,188,275900,"2025-05-05","CBPE"
190,194,187,189,656000,"2025-05-06","CBPE"
191,191,187,191,399300,"2025-05-07","CBPE"
187,190,186,187,217100,"2025-05-08","CBPE"
187,189,183,189,58300,"2025-05-09","CBPE"
189,191,186,191,115700,"2025-05-14","CBPE"
190,194,185,194,235700,"2025-05-15","CBPE"
194,194,186,193,54500,"2025-05-16","CBPE"
190,192,186,191,229300,"2025-05-19","CBPE"
191,192,187,191,788000,"2025-05-20","CBPE"
190,190,189,189,222700,"2025-05-21","CBPE"
192,192,189,191,440200,"2025-05-22","CBPE"
189,198,189,193,203100,"2025-05-23","CBPE"
191,193,186,189,98600,"2025-05-26","CBPE"
188,190,185,189,64800,"2025-05-27","CBPE"
186,194,186,188,221100,"2025-05-28","CBPE"
188,198,188,195,166500,"2025-06-02","CBPE"
196,200,191,195,512000,"2025-06-03","CBPE"
197,199,191,195,20200,"2025-06-04","CBPE"
195,198,192,196,28500,"2025-06-05","CBPE"
197,204,188,195,367800,"2025-06-10","CBPE"
195,200,195,198,19700,"2025-06-11","CBPE"
195,198,188,192,143800,"2025-06-12","CBPE"
195,197,188,194,66800,"2025-06-13","CBPE"
190,199,190,198,69800,"2025-06-16","CBPE"
197,198,183,188,977000,"2025-06-17","CBPE"
193,193,187,189,199800,"2025-06-18","CBPE"
189,193,189,193,32300,"2025-06-19","CBPE"
190,190,170,187,69300,"2025-06-20","CBPE"
186,186,160,180,214100,"2025-06-23","CBPE"
178,183,170,178,155000,"2025-06-24","CBPE"
182,185,180,181,55900,"2025-06-25","CBPE"
181,199,180,191,86300,"2025-06-26","CBPE"
186,191,185,187,235600,"2025-06-30","CBPE"
188,188,180,187,79500,"2025-07-01","CBPE"
188,188,186,186,12500,"2025-07-02","CBPE"
186,186,184,184,21800,"2025-07-03","CBPE"
184,188,184,188,83500,"2025-07-04","CBPE"
188,188,183,186,67900,"2025-07-07","CBPE"
186,191,186,190,127900,"2025-07-08","CBPE"
186,191,183,189,327800,"2025-07-09","CBPE"
189,189,185,188,129000,"2025-07-10","CBPE"
188,189,184,187,181200,"2025-07-11","CBPE"
187,187,184,184,199700,"2025-07-14","CBPE"
184,186,183,185,70000,"2025-07-15","CBPE"
185,185,183,183,230300,"2025-07-16","CBPE"
184,186,184,184,32300,"2025-07-17","CBPE"
187,198,184,188,20100,"2025-07-18","CBPE"
188,188,184,185,88700,"2025-07-21","CBPE"
185,186,185,185,13500,"2025-07-22","CBPE"
185,186,185,185,107800,"2025-07-23","CBPE"
185,188,185,188,285500,"2025-07-24","CBPE"
188,189,185,185,56300,"2025-07-25","CBPE"
185,193,185,186,42900,"2025-07-28","CBPE"
188,189,183,184,46600,"2025-07-29","CBPE"
186,186,184,186,71600,"2025-07-30","CBPE"
185,186,182,182,108200,"2025-07-31","CBPE"
182,184,181,184,39900,"2025-08-01","CBPE"
185,187,183,183,96800,"2025-08-04","CBPE"
183,184,182,184,27400,"2025-08-05","CBPE"
183,184,180,181,107700,"2025-08-06","CBPE"
181,181,179,179,480000,"2025-08-07","CBPE"
179,180,177,178,221600,"2025-08-08","CBPE"
173,199,173,176,307300,"2025-08-11","CBPE"
180,185,177,177,138900,"2025-08-12","CBPE"
177,192,177,181,114700,"2025-08-13","CBPE"
183,184,179,182,21700,"2025-08-14","CBPE"
180,186,180,186,73000,"2025-08-15","CBPE"
NA,NA,NA,NA,NA,"2025-08-18","CBPE"
185,185,180,183,113100,"2025-08-19","CBPE"
183,185,180,181,76800,"2025-08-20","CBPE"
180,186,180,185,87100,"2025-08-21","CBPE"
185,248,185,204,4341500,"2025-08-22","CBPE"
208,214,185,199,646000,"2025-08-25","CBPE"
199,210,191,202,499700,"2025-08-26","CBPE"
202,210,199,204,154600,"2025-08-27","CBPE"
204,206,183,202,131600,"2025-08-28","CBPE"
202,204,190,200,85900,"2025-08-29","CBPE"
191,198,187,194,232400,"2025-09-01","CBPE"
194,199,190,198,51400,"2025-09-02","CBPE"
198,258,192,194,2984800,"2025-09-03","CBPE"
197,199,191,192,158600,"2025-09-04","CBPE"
186,195,186,193,152900,"2025-09-08","CBPE"
193,194,188,189,29700,"2025-09-09","CBPE"
190,192,188,190,106700,"2025-09-10","CBPE"
190,194,187,189,97600,"2025-09-11","CBPE"
191,191,182,189,431500,"2025-09-12","CBPE"
189,196,189,192,117500,"2025-09-15","CBPE"
194,194,190,190,27500,"2025-09-16","CBPE"
190,195,190,194,77700,"2025-09-17","CBPE"
194,195,192,194,219300,"2025-09-18","CBPE"
194,195,191,195,293800,"2025-09-19","CBPE"
196,200,195,200,139300,"2025-09-22","CBPE"
200,202,195,199,33700,"2025-09-23","CBPE"
199,200,195,195,108100,"2025-09-24","CBPE"
197,198,192,197,29600,"2025-09-25","CBPE"
197,204,197,199,353900,"2025-09-26","CBPE"
204,204,199,204,115400,"2025-09-29","CBPE"
204,206,198,206,146500,"2025-09-30","CBPE"
220,256,200,256,4680700,"2025-10-01","CBPE"
294,320,282,288,12319700,"2025-10-02","CBPE"
294,296,246,246,3253900,"2025-10-03","CBPE"
246,252,216,224,1999500,"2025-10-06","CBPE"
226,260,208,226,2033700,"2025-10-07","CBPE"
234,242,222,222,1001500,"2025-10-08","CBPE"
224,234,222,228,233000,"2025-10-09","CBPE"
228,232,222,224,97600,"2025-10-10","CBPE"
224,224,218,224,365300,"2025-10-13","CBPE"
222,238,220,220,176800,"2025-10-14","CBPE"
220,236,220,232,164300,"2025-10-15","CBPE"
238,238,224,232,164800,"2025-10-16","CBPE"
232,232,216,220,266100,"2025-10-17","CBPE"
222,228,220,226,59200,"2025-10-20","CBPE"
226,274,200,230,2710300,"2025-10-21","CBPE"
230,240,222,232,271800,"2025-10-22","CBPE"
232,250,228,238,738300,"2025-10-23","CBPE"
234,296,234,296,10595800,"2025-10-24","CBPE"
300,370,256,260,18337200,"2025-10-27","CBPE"
272,278,236,248,2167800,"2025-10-28","CBPE"
250,308,250,268,15276100,"2025-10-29","CBPE"
268,312,268,278,5739700,"2025-10-30","CBPE"
278,290,260,266,1460200,"2025-10-31","CBPE"
266,278,262,270,605600,"2025-11-03","CBPE"
272,280,258,268,447800,"2025-11-04","CBPE"
268,268,262,262,130700,"2025-11-05","CBPE"
262,316,252,290,6292300,"2025-11-06","CBPE"
292,298,272,274,690300,"2025-11-07","CBPE"
274,286,270,272,328500,"2025-11-10","CBPE"
272,278,270,270,256800,"2025-11-11","CBPE"
270,278,262,270,453400,"2025-11-12","CBPE"
272,284,270,274,389100,"2025-11-13","CBPE"
274,278,272,278,286600,"2025-11-14","CBPE"
284,286,272,286,1746900,"2025-11-17","CBPE"
288,356,286,356,11766600,"2025-11-18","CBPE"
400,400,318,320,8472300,"2025-11-19","CBPE"
320,328,310,324,420400,"2025-11-20","CBPE"
326,328,316,328,255600,"2025-11-21","CBPE"
324,328,320,320,717500,"2025-11-24","CBPE"
320,332,316,322,352800,"2025-11-25","CBPE"
324,324,310,322,316900,"2025-11-26","CBPE"
322,330,304,326,499600,"2025-11-27","CBPE"
326,398,312,344,11026500,"2025-11-28","CBPE"
344,344,326,326,948300,"2025-12-01","CBPE"
332,356,330,336,1219400,"2025-12-02","CBPE"
334,338,328,338,423900,"2025-12-03","CBPE"
342,342,330,334,214900,"2025-12-04","CBPE"
334,336,326,332,183700,"2025-12-05","CBPE"
332,332,324,332,222000,"2025-12-08","CBPE"
332,340,322,340,346300,"2025-12-09","CBPE"
340,340,324,324,232700,"2025-12-10","CBPE"
324,338,318,318,215700,"2025-12-11","CBPE"
318,326,302,306,350100,"2025-12-12","CBPE"