"Open","High","Low","Close","Volume","Date","Emiten"
980,980,980,980,55000,"2007-01-02","CLPI"
960,980,960,960,163500,"2007-01-03","CLPI"
940,960,940,940,240000,"2007-01-04","CLPI"
940,940,940,940,184500,"2007-01-05","CLPI"
940,940,940,940,143500,"2007-01-08","CLPI"
940,940,940,940,160500,"2007-01-09","CLPI"
910,940,940,910,304000,"2007-01-10","CLPI"
930,930,920,930,373500,"2007-01-11","CLPI"
930,930,930,930,0,"2007-01-12","CLPI"
940,940,940,940,2500,"2007-01-15","CLPI"
940,940,930,940,131500,"2007-01-16","CLPI"
930,940,930,930,175000,"2007-01-17","CLPI"
940,940,940,940,36000,"2007-01-18","CLPI"
920,940,920,920,109500,"2007-01-19","CLPI"
930,930,930,930,15000,"2007-01-22","CLPI"
900,930,900,900,40225000,"2007-01-23","CLPI"
910,910,910,910,31000,"2007-01-24","CLPI"
890,910,890,890,162500,"2007-01-25","CLPI"
900,900,900,900,35500,"2007-01-26","CLPI"
910,910,910,910,57500,"2007-01-29","CLPI"
940,940,910,940,127000,"2007-01-30","CLPI"
990,990,950,990,188500,"2007-01-31","CLPI"
990,1110,990,1110,93500,"2007-02-01","CLPI"
1120,1230,1120,1230,132000,"2007-02-02","CLPI"
1230,1320,1210,1320,258500,"2007-02-05","CLPI"
1300,1370,1280,1300,300500,"2007-02-06","CLPI"
1350,1360,1280,1350,7292000,"2007-02-07","CLPI"
1330,1350,1310,1330,5779000,"2007-02-08","CLPI"
1350,1350,1320,1350,3942500,"2007-02-09","CLPI"
1370,1390,1340,1370,6349000,"2007-02-12","CLPI"
1380,1390,1360,1370,3307000,"2007-02-13","CLPI"
1420,1430,1380,1420,4382500,"2007-02-14","CLPI"
1430,1600,1430,1590,8702500,"2007-02-15","CLPI"
1620,1650,1600,1620,4105000,"2007-02-16","CLPI"
1620,1650,1620,1620,2428500,"2007-02-19","CLPI"
1590,1620,1570,1590,1936500,"2007-02-20","CLPI"
1590,1600,1590,1590,558500,"2007-02-21","CLPI"
1580,1580,1580,1580,209500,"2007-02-22","CLPI"
1550,1570,1550,1550,528000,"2007-02-23","CLPI"
1540,1550,1540,1540,360500,"2007-02-26","CLPI"
1540,1560,1540,1540,923500,"2007-02-27","CLPI"
1530,1540,1530,1540,267000,"2007-02-28","CLPI"
1550,1550,1550,1550,286500,"2007-03-01","CLPI"
1550,1550,1550,1550,279000,"2007-03-02","CLPI"
1540,1540,1540,1540,632500,"2007-03-05","CLPI"
1560,1560,1550,1560,2272500,"2007-03-06","CLPI"
1570,1580,1570,1570,1626000,"2007-03-07","CLPI"
1580,1590,1580,1580,3073500,"2007-03-08","CLPI"
1570,1600,1570,1570,2035500,"2007-03-09","CLPI"
1590,1600,1570,1590,3117500,"2007-03-12","CLPI"
1580,1600,1580,1580,2226500,"2007-03-13","CLPI"
1560,1570,1560,1560,1335000,"2007-03-14","CLPI"
1570,1580,1570,1570,1542500,"2007-03-15","CLPI"
1570,1570,1570,1570,775000,"2007-03-16","CLPI"
1560,1580,1560,1560,1015000,"2007-03-20","CLPI"
1560,1570,1560,1560,267500,"2007-03-21","CLPI"
1570,1570,1570,1570,542500,"2007-03-22","CLPI"
1570,1570,1570,1570,391000,"2007-03-23","CLPI"
1570,1580,1570,1570,422500,"2007-03-26","CLPI"
1570,1580,1570,1570,532500,"2007-03-27","CLPI"
1570,1570,1570,1570,427500,"2007-03-28","CLPI"
1570,1570,1570,1570,357500,"2007-03-29","CLPI"
1580,1580,1580,1580,307500,"2007-03-30","CLPI"
1580,1580,1570,1580,477500,"2007-04-02","CLPI"
1610,1610,1580,1610,1780000,"2007-04-03","CLPI"
1620,1670,1620,1640,6279000,"2007-04-04","CLPI"
1610,1650,1610,1610,3123500,"2007-04-05","CLPI"
1610,1620,1610,1610,810500,"2007-04-09","CLPI"
1590,1610,1590,1590,1590000,"2007-04-10","CLPI"
1570,1580,1570,1570,671000,"2007-04-11","CLPI"
1550,1560,1550,1550,281000,"2007-04-12","CLPI"
1560,1560,1560,1560,317500,"2007-04-13","CLPI"
1570,1570,1570,1570,305000,"2007-04-16","CLPI"
1570,1570,1570,1570,66000,"2007-04-17","CLPI"
1570,1580,1570,1570,260000,"2007-04-18","CLPI"
1560,1560,1560,1560,236500,"2007-04-19","CLPI"
1560,1570,1560,1570,357500,"2007-04-20","CLPI"
1590,1600,1580,1590,5135500,"2007-04-23","CLPI"
1590,1600,1580,1590,3535000,"2007-04-24","CLPI"
1600,1610,1590,1600,6240500,"2007-04-25","CLPI"
1610,1620,1600,1610,6017500,"2007-04-26","CLPI"
1580,1610,1580,1580,5110000,"2007-04-27","CLPI"
1570,1590,1570,1570,3212500,"2007-04-30","CLPI"
1560,1570,1560,1560,2305000,"2007-05-01","CLPI"
1570,1580,1570,1570,2812500,"2007-05-02","CLPI"
1580,1590,1570,1570,2012000,"2007-05-03","CLPI"
1580,1580,1580,1580,1268500,"2007-05-04","CLPI"
1560,1590,1560,1560,3132500,"2007-05-07","CLPI"
1540,1560,1540,1540,3540000,"2007-05-08","CLPI"
1540,1550,1540,1540,1615000,"2007-05-09","CLPI"
1520,1550,1520,1520,5387500,"2007-05-10","CLPI"
1500,1510,1500,1500,2527500,"2007-05-11","CLPI"
1510,1520,1510,1510,4382000,"2007-05-14","CLPI"
1500,1520,1500,1500,4107500,"2007-05-15","CLPI"
1510,1520,1510,1510,5072500,"2007-05-16","CLPI"
1500,1520,1500,1500,3275000,"2007-05-21","CLPI"
1500,1510,1500,1500,2545000,"2007-05-22","CLPI"
1510,1520,1510,1510,2067500,"2007-05-23","CLPI"
1500,1510,1500,1500,1920000,"2007-05-24","CLPI"
1500,1500,1500,1500,2310000,"2007-05-25","CLPI"
1500,1520,1500,1500,2769500,"2007-05-28","CLPI"
1500,1500,1500,1500,1532500,"2007-05-29","CLPI"
1500,1500,1490,1500,2082500,"2007-05-30","CLPI"
1510,1520,1510,1510,1630000,"2007-05-31","CLPI"
1520,1530,1520,1520,1625500,"2007-06-04","CLPI"
1520,1520,1510,1510,1147500,"2007-06-05","CLPI"
1510,1510,1510,1510,1052500,"2007-06-06","CLPI"
1500,1500,1500,1500,1047500,"2007-06-07","CLPI"
1500,1500,1500,1500,1075000,"2007-06-08","CLPI"
1510,1520,1510,1510,2387500,"2007-06-11","CLPI"
1510,1510,1510,1510,3102500,"2007-06-12","CLPI"
1500,1510,1500,1500,2355000,"2007-06-13","CLPI"
1510,1510,1510,1510,505000,"2007-06-14","CLPI"
1520,1520,1520,1520,610000,"2007-06-15","CLPI"
1510,1520,1510,1510,557500,"2007-06-18","CLPI"
1510,1510,1510,1510,537500,"2007-06-19","CLPI"
1510,1510,1510,1510,547500,"2007-06-20","CLPI"
1510,1510,1510,1510,505000,"2007-06-21","CLPI"
1500,1500,1500,1500,507500,"2007-06-22","CLPI"
1500,1510,1500,1500,1205000,"2007-06-25","CLPI"
1500,1500,1500,1500,537500,"2007-06-26","CLPI"
1500,1500,1500,1500,580000,"2007-06-27","CLPI"
1500,1500,1500,1500,252500,"2007-06-28","CLPI"
1500,1510,1500,1500,955500,"2007-06-29","CLPI"
1500,1500,1500,1500,250000,"2007-07-02","CLPI"
1510,1510,1510,1510,305000,"2007-07-03","CLPI"
1510,1510,1510,1510,160000,"2007-07-04","CLPI"
1500,1510,1500,1510,100500,"2007-07-05","CLPI"
1500,1500,1500,1500,250000,"2007-07-06","CLPI"
1510,1510,1510,1510,380000,"2007-07-09","CLPI"
1510,1510,1510,1510,510500,"2007-07-10","CLPI"
1500,1500,1500,1500,272500,"2007-07-11","CLPI"
1510,1510,1510,1510,342500,"2007-07-12","CLPI"
1520,1520,1520,1520,267500,"2007-07-13","CLPI"
1510,1510,1510,1510,267500,"2007-07-16","CLPI"
1510,1510,1510,1510,257500,"2007-07-17","CLPI"
1500,1500,1500,1500,260000,"2007-07-18","CLPI"
1510,1510,1500,1510,525000,"2007-07-19","CLPI"
1520,1520,1520,1520,305000,"2007-07-20","CLPI"
1510,1510,1510,1510,255000,"2007-07-23","CLPI"
1510,1510,1510,1510,1040000,"2007-07-24","CLPI"
1500,1500,1500,1500,517500,"2007-07-25","CLPI"
1510,1510,1510,1510,372500,"2007-07-26","CLPI"
1500,1500,1500,1500,274000,"2007-07-27","CLPI"
1500,1500,1500,1500,267500,"2007-07-30","CLPI"
1510,1510,1510,1510,280000,"2007-07-31","CLPI"
1500,1500,1500,1500,50000,"2007-08-01","CLPI"
1500,1500,1500,1500,102500,"2007-08-02","CLPI"
1500,1500,1500,1500,51000,"2007-08-03","CLPI"
1500,1500,1500,1500,0,"2007-08-06","CLPI"
1500,1510,1500,1500,118500,"2007-08-07","CLPI"
1510,1510,1510,1510,252500,"2007-08-08","CLPI"
1510,1510,1510,1510,50000,"2007-08-09","CLPI"
1500,1500,1500,1500,75000,"2007-08-10","CLPI"
1500,1500,1500,1500,0,"2007-08-13","CLPI"
1500,1500,1500,1500,0,"2007-08-14","CLPI"
1500,1500,1500,1500,0,"2007-08-15","CLPI"
1500,1500,1500,1500,52500,"2007-08-16","CLPI"
1500,1500,1500,1500,0,"2007-08-20","CLPI"
1500,1500,1500,1500,0,"2007-08-21","CLPI"
1500,1500,1500,1500,0,"2007-08-22","CLPI"
1500,1500,1500,1500,0,"2007-08-23","CLPI"
1500,1500,1500,1500,0,"2007-08-24","CLPI"
1510,1510,1510,1510,105000,"2007-08-27","CLPI"
1510,1510,1510,1510,3,"2007-08-28","CLPI"
1510,1510,1510,1510,3,"2007-08-29","CLPI"
1510,1510,1510,1510,3,"2007-08-30","CLPI"
1510,1510,1510,1510,3,"2007-08-31","CLPI"
1510,1510,1510,1510,3,"2007-09-03","CLPI"
1510,1510,1510,1510,3,"2007-09-04","CLPI"
1510,1510,1510,1510,3,"2007-09-05","CLPI"
1510,1510,1510,1510,3,"2007-09-06","CLPI"
1510,1510,1510,1510,3,"2007-09-07","CLPI"
1510,1510,1510,1510,0,"2007-09-10","CLPI"
1510,1510,1510,1510,3,"2007-09-11","CLPI"
1510,1510,1510,1510,3,"2007-09-12","CLPI"
1510,1510,1510,1510,500,"2007-09-13","CLPI"
1510,1510,1510,1510,3,"2007-09-14","CLPI"
1520,1520,1520,1520,50000,"2007-09-17","CLPI"
1520,1520,1520,1520,0,"2007-09-18","CLPI"
1540,1540,1530,1540,370000,"2007-09-19","CLPI"
1550,1550,1550,1550,1112500,"2007-09-20","CLPI"
1550,1550,1550,1550,817500,"2007-09-21","CLPI"
1560,1560,1560,1560,757500,"2007-09-24","CLPI"
1560,1560,1560,1560,1060000,"2007-09-25","CLPI"
1550,1550,1550,1550,592500,"2007-09-26","CLPI"
1550,1550,1550,1550,0,"2007-09-27","CLPI"
1540,1540,1540,1540,1e+05,"2007-09-28","CLPI"
1540,1540,1540,1540,3,"2007-10-01","CLPI"
1540,1540,1540,1540,0,"2007-10-02","CLPI"
1530,1530,1530,1530,1e+05,"2007-10-03","CLPI"
1530,1530,1530,1530,3,"2007-10-04","CLPI"
1530,1530,1530,1530,0,"2007-10-05","CLPI"
1530,1530,1530,1530,3,"2007-10-08","CLPI"
1530,1530,1530,1530,3,"2007-10-09","CLPI"
1530,1530,1530,1530,3,"2007-10-10","CLPI"
1530,1530,1530,1530,3,"2007-10-11","CLPI"
1520,1520,1520,1520,50000,"2007-10-17","CLPI"
1510,1510,1510,1510,180000,"2007-10-18","CLPI"
1510,1510,1510,1510,0,"2007-10-19","CLPI"
1500,1500,1500,1500,2e+05,"2007-10-22","CLPI"
1500,1500,1500,1500,6000,"2007-10-23","CLPI"
1500,1500,1500,1500,0,"2007-10-24","CLPI"
1500,1500,1500,1500,0,"2007-10-25","CLPI"
1500,1500,1500,1500,0,"2007-10-26","CLPI"
1500,1500,1500,1500,0,"2007-10-29","CLPI"
1500,1500,1500,1500,0,"2007-10-30","CLPI"
1500,1500,1500,1500,0,"2007-10-31","CLPI"
1500,1500,1500,1500,0,"2007-11-01","CLPI"
1500,1500,1500,1500,0,"2007-11-02","CLPI"
1500,1500,1500,1500,0,"2007-11-05","CLPI"
1500,1500,1500,1500,0,"2007-11-06","CLPI"
1500,1500,1500,1500,1e+05,"2007-11-07","CLPI"
1500,1500,1500,1500,0,"2007-11-08","CLPI"
1500,1500,1500,1500,0,"2007-11-09","CLPI"
1500,1500,1500,1500,0,"2007-11-12","CLPI"
1500,1500,1500,1500,0,"2007-11-13","CLPI"
1500,1500,1500,1500,0,"2007-11-14","CLPI"
1500,1500,1500,1500,0,"2007-11-15","CLPI"
1500,1500,1500,1500,0,"2007-11-16","CLPI"
1500,1500,1500,1500,0,"2007-11-19","CLPI"
1500,1500,1500,1500,0,"2007-11-20","CLPI"
1500,1500,1500,1500,10000,"2007-11-21","CLPI"
1500,1500,1500,1500,0,"2007-11-22","CLPI"
1500,1500,1500,1500,0,"2007-11-23","CLPI"
1500,1500,1500,1500,0,"2007-11-26","CLPI"
1500,1500,1500,1500,0,"2007-11-27","CLPI"
1500,1500,1500,1500,0,"2007-11-28","CLPI"
1500,1500,1500,1500,3000,"2007-11-29","CLPI"
1500,1500,1500,1500,10000,"2007-11-30","CLPI"
1500,1500,1500,1500,0,"2007-12-03","CLPI"
1500,1500,1500,1500,0,"2007-12-04","CLPI"
1500,1500,1500,1500,0,"2007-12-05","CLPI"
1500,1500,1500,1500,0,"2007-12-06","CLPI"
1500,1500,1500,1500,0,"2007-12-07","CLPI"
1500,1500,1500,1500,0,"2007-12-10","CLPI"
1500,1500,1500,1500,0,"2007-12-11","CLPI"
1500,1500,1500,1500,0,"2007-12-12","CLPI"
1500,1500,1500,1500,0,"2007-12-13","CLPI"
1500,1500,1500,1500,0,"2007-12-14","CLPI"
1510,1510,1510,1510,257500,"2007-12-17","CLPI"
1510,1510,1510,1510,0,"2007-12-18","CLPI"
1510,1510,1510,1510,0,"2007-12-19","CLPI"
1510,1510,1510,1510,0,"2007-12-26","CLPI"
1510,1510,1510,1510,0,"2007-12-27","CLPI"
1510,1520,1520,1520,102500,"2007-12-28","CLPI"
1520,1520,1520,1520,0,"2007-12-31","CLPI"
1520,1520,1520,1520,0,"2008-01-02","CLPI"
1520,1520,1520,1520,0,"2008-01-03","CLPI"
1520,1520,1520,1520,0,"2008-01-04","CLPI"
1520,1520,1520,1520,0,"2008-01-07","CLPI"
1520,1520,1520,1520,0,"2008-01-08","CLPI"
1520,1520,1520,1520,0,"2008-01-09","CLPI"
1520,1520,1520,1520,0,"2008-01-14","CLPI"
1520,1520,1520,1520,0,"2008-01-15","CLPI"
1520,1520,1520,1520,3,"2008-01-16","CLPI"
1520,1520,1520,1520,3,"2008-01-17","CLPI"
1520,1520,1510,1520,3515000,"2008-01-18","CLPI"
1510,1520,1510,1510,2002000,"2008-01-21","CLPI"
1510,1510,1510,1510,13000,"2008-01-22","CLPI"
1510,1510,1510,1510,0,"2008-01-23","CLPI"
1510,1510,1510,1510,0,"2008-01-24","CLPI"
1510,1510,1510,1510,0,"2008-01-25","CLPI"
1510,1510,1510,1510,0,"2008-01-28","CLPI"
1520,1520,1520,1520,1501000,"2008-01-29","CLPI"
1520,1520,1520,1520,1e+06,"2008-01-30","CLPI"
1520,1520,1520,1520,1e+06,"2008-01-31","CLPI"
1520,1520,1520,1520,1e+06,"2008-02-01","CLPI"
1520,1520,1520,1520,1e+06,"2008-02-04","CLPI"
1520,1520,1520,1520,0,"2008-02-05","CLPI"
1520,1520,1520,1520,0,"2008-02-06","CLPI"
1520,1520,1520,1520,0,"2008-02-11","CLPI"
1520,1520,1520,1520,0,"2008-02-12","CLPI"
1520,1520,1520,1520,0,"2008-02-13","CLPI"
1520,1520,1520,1520,0,"2008-02-14","CLPI"
1520,1520,1520,1520,0,"2008-02-15","CLPI"
1520,1520,1520,1520,0,"2008-02-18","CLPI"
1520,1520,1520,1520,0,"2008-02-19","CLPI"
1520,1520,1520,1520,0,"2008-02-20","CLPI"
1520,1520,1520,1520,0,"2008-02-21","CLPI"
1520,1530,1520,1520,3352500,"2008-02-22","CLPI"
1540,1540,1540,1540,3504500,"2008-02-25","CLPI"
1540,1550,1540,1540,3327500,"2008-02-26","CLPI"
1540,1550,1540,1540,7289500,"2008-02-27","CLPI"
1540,1550,1540,1540,3775000,"2008-02-28","CLPI"
1530,1540,1530,1530,3563500,"2008-02-29","CLPI"
1520,1520,1520,1520,6786000,"2008-03-03","CLPI"
1520,1520,1520,1520,4481500,"2008-03-04","CLPI"
1520,1520,1520,1520,4789000,"2008-03-05","CLPI"
1520,1530,1520,1520,7865500,"2008-03-06","CLPI"
1520,1520,1520,1520,4531000,"2008-03-10","CLPI"
1520,1520,1520,1520,1084500,"2008-03-11","CLPI"
1530,1530,1530,1530,4319500,"2008-03-12","CLPI"
1520,1520,1520,1520,925500,"2008-03-13","CLPI"
1520,1520,1520,1520,4419500,"2008-03-14","CLPI"
1520,1520,1520,1520,0,"2008-03-17","CLPI"
1520,1520,1520,1520,3751000,"2008-03-18","CLPI"
1520,1530,1520,1520,5045000,"2008-03-19","CLPI"
1520,1520,1520,1520,1e+06,"2008-03-24","CLPI"
1530,1530,1530,1530,7498000,"2008-03-25","CLPI"
1530,1530,1530,1530,3,"2008-03-26","CLPI"
1530,1530,1530,1530,6443500,"2008-03-27","CLPI"
1550,1560,1530,1550,3314500,"2008-03-28","CLPI"
1570,1570,1550,1570,2681500,"2008-03-31","CLPI"
1570,1570,1570,1570,1004000,"2008-04-01","CLPI"
1580,1580,1570,1580,797500,"2008-04-02","CLPI"
1580,1580,1580,1580,3,"2008-04-03","CLPI"
1580,1580,1580,1580,0,"2008-04-04","CLPI"
1580,1590,1580,1590,755500,"2008-04-07","CLPI"
1590,1590,1580,1590,588000,"2008-04-08","CLPI"
1590,1590,1590,1590,3,"2008-04-09","CLPI"
1600,1600,1590,1600,821500,"2008-04-10","CLPI"
1620,1620,1610,1620,809000,"2008-04-11","CLPI"
1610,1610,1610,1610,529000,"2008-04-14","CLPI"
1620,1620,1620,1620,573000,"2008-04-15","CLPI"
1640,1640,1630,1640,742000,"2008-04-16","CLPI"
1650,1650,1650,1650,2642500,"2008-04-17","CLPI"
1670,1670,1660,1670,2666500,"2008-04-18","CLPI"
1670,1670,1670,1670,4662000,"2008-04-21","CLPI"
1660,1670,1660,1660,603000,"2008-04-22","CLPI"
1660,1660,1660,1660,2629000,"2008-04-23","CLPI"
1680,1680,1640,1680,3963500,"2008-04-24","CLPI"
1680,1680,1680,1680,0,"2008-04-25","CLPI"
1680,1680,1680,1680,768000,"2008-04-28","CLPI"
1690,1690,1660,1660,1773500,"2008-04-29","CLPI"
1670,1680,1670,1680,549000,"2008-04-30","CLPI"
1690,1700,1690,1700,651500,"2008-05-05","CLPI"
1690,1690,1690,1690,952500,"2008-05-06","CLPI"
1700,1700,1700,1700,960000,"2008-05-07","CLPI"
1690,1690,1690,1690,763000,"2008-05-08","CLPI"
1690,1690,1690,1690,529000,"2008-05-09","CLPI"
1690,1690,1650,1680,937000,"2008-05-12","CLPI"
1680,1680,1570,1580,645000,"2008-05-13","CLPI"
1570,1580,1500,1580,250500,"2008-05-14","CLPI"
1500,1580,1480,1580,138500,"2008-05-15","CLPI"
1580,1580,1580,1580,0,"2008-05-16","CLPI"
1500,1500,1490,1500,37000,"2008-05-21","CLPI"
1490,1520,1490,1520,115000,"2008-05-22","CLPI"
1480,1480,1460,1460,87000,"2008-05-23","CLPI"
1460,1460,1460,1460,0,"2008-05-26","CLPI"
1400,1400,1400,1400,89000,"2008-05-27","CLPI"
1480,1480,1480,1480,2500,"2008-05-28","CLPI"
1370,1370,1370,1370,500,"2008-05-29","CLPI"
1350,1350,1320,1350,175000,"2008-05-30","CLPI"
1350,1350,1350,1350,0,"2008-06-02","CLPI"
1330,1350,1330,1330,88500,"2008-06-03","CLPI"
1330,1330,1330,1330,0,"2008-06-04","CLPI"
1380,1380,1380,1380,5000,"2008-06-05","CLPI"
1430,1430,1390,1430,1256500,"2008-06-06","CLPI"
1450,1460,1440,1450,2812500,"2008-06-09","CLPI"
1460,1500,1460,1500,287500,"2008-06-10","CLPI"
1500,1500,1500,1500,3,"2008-06-11","CLPI"
1560,1560,1500,1560,690500,"2008-06-12","CLPI"
1560,1560,1560,1560,3,"2008-06-13","CLPI"
1560,1560,1560,1560,3,"2008-06-16","CLPI"
1560,1560,1560,1560,3,"2008-06-17","CLPI"
1560,1560,1560,1560,3,"2008-06-18","CLPI"
1520,1600,1520,1600,249000,"2008-06-19","CLPI"
1620,1620,1600,1620,812500,"2008-06-20","CLPI"
1630,1630,1620,1630,562500,"2008-06-23","CLPI"
1610,1610,1570,1610,365000,"2008-06-24","CLPI"
1560,1560,1540,1560,217500,"2008-06-25","CLPI"
1580,1580,1570,1580,35000,"2008-06-26","CLPI"
1620,1630,1590,1620,174500,"2008-06-27","CLPI"
1650,1650,1620,1650,112500,"2008-06-30","CLPI"
1650,1650,1650,1650,3,"2008-07-01","CLPI"
1650,1650,1630,1650,77000,"2008-07-02","CLPI"
1650,1650,1650,1650,0,"2008-07-03","CLPI"
1650,1650,1650,1650,0,"2008-07-04","CLPI"
1650,1650,1650,1650,0,"2008-07-07","CLPI"
1650,1650,1650,1650,0,"2008-07-08","CLPI"
1650,1650,1650,1650,0,"2008-07-09","CLPI"
1650,1650,1650,1650,0,"2008-07-10","CLPI"
1650,1650,1650,1650,0,"2008-07-11","CLPI"
1650,1650,1650,1650,0,"2008-07-14","CLPI"
1650,1650,1650,1650,0,"2008-07-15","CLPI"
1650,1650,1650,1650,0,"2008-07-16","CLPI"
1650,1650,1650,1650,0,"2008-07-17","CLPI"
1650,1650,1650,1650,0,"2008-07-18","CLPI"
1650,1650,1650,1650,0,"2008-07-21","CLPI"
1650,1650,1650,1650,0,"2008-07-22","CLPI"
1650,1650,1650,1650,0,"2008-07-23","CLPI"
1650,1650,1650,1650,0,"2008-07-24","CLPI"
1650,1650,1650,1650,0,"2008-07-25","CLPI"
1650,1650,1650,1650,0,"2008-07-28","CLPI"
1650,1650,1650,1650,0,"2008-07-29","CLPI"
1650,1650,1650,1650,3,"2008-07-31","CLPI"
1650,1650,1650,1650,0,"2008-08-01","CLPI"
1650,1650,1650,1650,3,"2008-08-04","CLPI"
1650,1650,1650,1650,0,"2008-08-05","CLPI"
1650,1650,1650,1650,0,"2008-08-06","CLPI"
1650,1650,1650,1650,3,"2008-08-07","CLPI"
1650,1650,1650,1650,3,"2008-08-08","CLPI"
1650,1650,1650,1650,3,"2008-08-11","CLPI"
1650,1650,1650,1650,3,"2008-08-12","CLPI"
1650,1650,1650,1650,3,"2008-08-13","CLPI"
1650,1650,1650,1650,3,"2008-08-14","CLPI"
1650,1650,1650,1650,3,"2008-08-15","CLPI"
1650,1650,1650,1650,3,"2008-08-19","CLPI"
1650,1650,1650,1650,3,"2008-08-20","CLPI"
1650,1650,1650,1650,3,"2008-08-21","CLPI"
1650,1650,1650,1650,0,"2008-08-22","CLPI"
1650,1650,1650,1650,0,"2008-08-25","CLPI"
1650,1650,1650,1650,0,"2008-08-26","CLPI"
1650,1650,1650,1650,0,"2008-08-27","CLPI"
1650,1650,1650,1650,0,"2008-08-28","CLPI"
1650,1650,1650,1650,0,"2008-08-29","CLPI"
1650,1650,1650,1650,3,"2008-09-01","CLPI"
1650,1650,1650,1650,3,"2008-09-02","CLPI"
1650,1650,1650,1650,0,"2008-09-03","CLPI"
1650,1650,1650,1650,0,"2008-09-04","CLPI"
1650,1650,1650,1650,0,"2008-09-05","CLPI"
1650,1650,1650,1650,0,"2008-09-08","CLPI"
1650,1650,1650,1650,0,"2008-09-09","CLPI"
1650,1650,1650,1650,0,"2008-09-10","CLPI"
1650,1650,1650,1650,0,"2008-09-11","CLPI"
1650,1650,1650,1650,0,"2008-09-12","CLPI"
1650,1650,1650,1650,0,"2008-09-15","CLPI"
1650,1650,1650,1650,0,"2008-09-16","CLPI"
1650,1650,1650,1650,0,"2008-09-17","CLPI"
1650,1650,1650,1650,0,"2008-09-18","CLPI"
1650,1650,1650,1650,0,"2008-09-19","CLPI"
1650,1650,1650,1650,0,"2008-09-22","CLPI"
1650,1650,1650,1650,0,"2008-09-23","CLPI"
1650,1650,1650,1650,0,"2008-09-24","CLPI"
1650,1650,1650,1650,0,"2008-09-25","CLPI"
1650,1650,1650,1650,0,"2008-09-26","CLPI"
1650,1650,1650,1650,0,"2008-10-06","CLPI"
1650,1650,1650,1650,0,"2008-10-07","CLPI"
1650,1650,1650,1650,0,"2008-10-08","CLPI"
1650,1650,1650,1650,0,"2008-10-09","CLPI"
1650,1650,1650,1650,0,"2008-10-10","CLPI"
1650,1650,1650,1650,0,"2008-10-13","CLPI"
1650,1650,1650,1650,0,"2008-10-14","CLPI"
1650,1650,1650,1650,0,"2008-10-15","CLPI"
1650,1650,1650,1650,0,"2008-10-16","CLPI"
1650,1650,1650,1650,0,"2008-10-17","CLPI"
1650,1650,1650,1650,0,"2008-10-20","CLPI"
1650,1650,1650,1650,0,"2008-10-21","CLPI"
1650,1650,1650,1650,0,"2008-10-22","CLPI"
1650,1650,1650,1650,0,"2008-10-23","CLPI"
1650,1650,1650,1650,0,"2008-10-24","CLPI"
1650,1650,1650,1650,0,"2008-10-27","CLPI"
1650,1650,1650,1650,0,"2008-10-28","CLPI"
1650,1650,1650,1650,0,"2008-10-29","CLPI"
1650,1650,1650,1650,0,"2008-10-30","CLPI"
1650,1650,1650,1650,0,"2008-10-31","CLPI"
1650,1650,1650,1650,0,"2008-11-03","CLPI"
1650,1650,1650,1650,0,"2008-11-04","CLPI"
1650,1650,1650,1650,0,"2008-11-05","CLPI"
1650,1650,1650,1650,0,"2008-11-06","CLPI"
1650,1650,1650,1650,0,"2008-11-07","CLPI"
1650,1650,1650,1650,0,"2008-11-10","CLPI"
1650,1650,1650,1650,0,"2008-11-11","CLPI"
1650,1650,1650,1650,0,"2008-11-12","CLPI"
1650,1650,1650,1650,0,"2008-11-13","CLPI"
1650,1650,1650,1650,0,"2008-11-14","CLPI"
1650,1650,1650,1650,0,"2008-11-17","CLPI"
1650,1650,1650,1650,0,"2008-11-18","CLPI"
1650,1650,1650,1650,0,"2008-11-19","CLPI"
1650,1650,1650,1650,0,"2008-11-20","CLPI"
1650,1650,1650,1650,0,"2008-11-21","CLPI"
1650,1650,1650,1650,0,"2008-11-24","CLPI"
1650,1650,1650,1650,0,"2008-11-25","CLPI"
1650,1650,1650,1650,0,"2008-11-26","CLPI"
1650,1650,1650,1650,0,"2008-11-27","CLPI"
1650,1650,1650,1650,0,"2008-11-28","CLPI"
1650,1650,1650,1650,0,"2008-12-01","CLPI"
1650,1650,1650,1650,0,"2008-12-02","CLPI"
1650,1650,1650,1650,0,"2008-12-03","CLPI"
1650,1650,1650,1650,0,"2008-12-04","CLPI"
1650,1650,1650,1650,0,"2008-12-05","CLPI"
1650,1650,1650,1650,0,"2008-12-09","CLPI"
1650,1650,1650,1650,0,"2008-12-10","CLPI"
1650,1650,1650,1650,0,"2008-12-11","CLPI"
1650,1650,1650,1650,0,"2008-12-12","CLPI"
1650,1650,1650,1650,0,"2008-12-15","CLPI"
1650,1650,1650,1650,0,"2008-12-16","CLPI"
1650,1650,1650,1650,0,"2008-12-17","CLPI"
1650,1650,1650,1650,0,"2008-12-18","CLPI"
1650,1650,1650,1650,0,"2008-12-19","CLPI"
1650,1650,1650,1650,0,"2008-12-22","CLPI"
1650,1650,1650,1650,0,"2008-12-23","CLPI"
1650,1650,1650,1650,0,"2008-12-24","CLPI"
1650,1650,1650,1650,0,"2008-12-30","CLPI"
1650,1650,1650,1650,0,"2008-12-31","CLPI"
1650,1650,1650,1650,0,"2009-01-05","CLPI"
1650,1650,1650,1650,0,"2009-01-06","CLPI"
1650,1650,1650,1650,0,"2009-01-07","CLPI"
1650,1650,1650,1650,0,"2009-01-08","CLPI"
1650,1650,1650,1650,0,"2009-01-09","CLPI"
1650,1650,1650,1650,0,"2009-01-12","CLPI"
1650,1650,1650,1650,0,"2009-01-13","CLPI"
1650,1650,1650,1650,0,"2009-01-14","CLPI"
1650,1650,1650,1650,0,"2009-01-15","CLPI"
1650,1650,1650,1650,0,"2009-01-16","CLPI"
1650,1650,1650,1650,0,"2009-01-19","CLPI"
1650,1650,1650,1650,0,"2009-01-20","CLPI"
1650,1650,1650,1650,0,"2009-01-21","CLPI"
1650,1650,1650,1650,0,"2009-01-22","CLPI"
1650,1650,1650,1650,0,"2009-01-23","CLPI"
1650,1650,1650,1650,0,"2009-01-27","CLPI"
1650,1650,1650,1650,0,"2009-01-28","CLPI"
1650,1650,1650,1650,0,"2009-01-29","CLPI"
1650,1650,1650,1650,0,"2009-01-30","CLPI"
1650,1650,1650,1650,0,"2009-02-02","CLPI"
1650,1650,1650,1650,0,"2009-02-03","CLPI"
1650,1650,1650,1650,0,"2009-02-04","CLPI"
1650,1650,1650,1650,0,"2009-02-05","CLPI"
1650,1650,1650,1650,0,"2009-02-06","CLPI"
1650,1650,1650,1650,0,"2009-02-09","CLPI"
1650,1650,1650,1650,0,"2009-02-10","CLPI"
1650,1650,1650,1650,0,"2009-02-11","CLPI"
1650,1650,1650,1650,0,"2009-02-12","CLPI"
1650,1650,1650,1650,0,"2009-02-13","CLPI"
1650,1650,1650,1650,0,"2009-02-16","CLPI"
1650,1650,1650,1650,0,"2009-02-17","CLPI"
1650,1650,1650,1650,0,"2009-02-18","CLPI"
1650,1650,1650,1650,0,"2009-02-19","CLPI"
1650,1650,1650,1650,0,"2009-02-20","CLPI"
1650,1650,1650,1650,0,"2009-02-23","CLPI"
1650,1650,1650,1650,0,"2009-02-24","CLPI"
1650,1650,1650,1650,0,"2009-02-25","CLPI"
1650,1650,1650,1650,0,"2009-02-26","CLPI"
1640,1640,1640,1640,500,"2009-02-27","CLPI"
1640,1640,1640,1640,3,"2009-03-02","CLPI"
1640,1640,1640,1640,3,"2009-03-03","CLPI"
1640,1640,1640,1640,0,"2009-03-04","CLPI"
1640,1640,1640,1640,0,"2009-03-05","CLPI"
1640,1640,1640,1640,0,"2009-03-06","CLPI"
1640,1640,1640,1640,0,"2009-03-10","CLPI"
1640,1640,1640,1640,0,"2009-03-11","CLPI"
1640,1640,1640,1640,0,"2009-03-12","CLPI"
1640,1640,1640,1640,0,"2009-03-13","CLPI"
1640,1640,1640,1640,3,"2009-03-16","CLPI"
1640,1640,1640,1640,3,"2009-03-17","CLPI"
1640,1640,1640,1640,3,"2009-03-18","CLPI"
1640,1640,1640,1640,0,"2009-03-19","CLPI"
1640,1640,1640,1640,3,"2009-03-20","CLPI"
1640,1640,1640,1640,0,"2009-03-23","CLPI"
1640,1640,1640,1640,0,"2009-03-24","CLPI"
1640,1640,1640,1640,0,"2009-03-25","CLPI"
1640,1640,1640,1640,0,"2009-03-27","CLPI"
1640,1640,1640,1640,0,"2009-03-30","CLPI"
1640,1640,1640,1640,0,"2009-03-31","CLPI"
1640,1640,1640,1640,3,"2009-04-01","CLPI"
1640,1640,1640,1640,3,"2009-04-02","CLPI"
1640,1640,1640,1640,3,"2009-04-03","CLPI"
1640,1640,1640,1640,3,"2009-04-06","CLPI"
1640,1640,1640,1640,3,"2009-04-07","CLPI"
1640,1640,1640,1640,3,"2009-04-08","CLPI"
1640,1640,1640,1640,0,"2009-04-09","CLPI"
1640,1640,1640,1640,3,"2009-04-13","CLPI"
1640,1640,1640,1640,0,"2009-04-14","CLPI"
1640,1640,1640,1640,0,"2009-04-15","CLPI"
1640,1640,1640,1640,0,"2009-04-16","CLPI"
1640,1640,1640,1640,0,"2009-04-17","CLPI"
1640,1640,1640,1640,0,"2009-04-20","CLPI"
1640,1640,1640,1640,3,"2009-04-22","CLPI"
1640,1640,1640,1640,3,"2009-04-23","CLPI"
1640,1640,1640,1640,3,"2009-04-24","CLPI"
1640,1640,1640,1640,3,"2009-04-27","CLPI"
1640,1640,1640,1640,3,"2009-04-28","CLPI"
1640,1640,1640,1640,0,"2009-04-29","CLPI"
1640,1640,1640,1640,3,"2009-04-30","CLPI"
1640,1640,1640,1640,3,"2009-05-01","CLPI"
1640,1640,1640,1640,3,"2009-05-04","CLPI"
1640,1640,1640,1640,3,"2009-05-05","CLPI"
1640,1640,1640,1640,3,"2009-05-06","CLPI"
1640,1640,1640,1640,3,"2009-05-07","CLPI"
1640,1640,1640,1640,3,"2009-05-08","CLPI"
1640,1640,1640,1640,3,"2009-05-11","CLPI"
1640,1640,1640,1640,3,"2009-05-12","CLPI"
1640,1640,1640,1640,3,"2009-05-13","CLPI"
1640,1640,1640,1640,3,"2009-05-14","CLPI"
1640,1640,1640,1640,3,"2009-05-15","CLPI"
1640,1640,1640,1640,3,"2009-05-18","CLPI"
1640,1640,1640,1640,0,"2009-05-19","CLPI"
1640,1640,1640,1640,3,"2009-05-20","CLPI"
1640,1640,1640,1640,0,"2009-05-21","CLPI"
1640,1640,1640,1640,3,"2009-05-22","CLPI"
1640,1640,1640,1640,3,"2009-05-25","CLPI"
1640,1640,1640,1640,3,"2009-05-26","CLPI"
1640,1640,1640,1640,3,"2009-05-27","CLPI"
1640,1640,1640,1640,3,"2009-05-28","CLPI"
1640,1640,1640,1640,3,"2009-05-29","CLPI"
1640,1640,1640,1640,3,"2009-06-01","CLPI"
1640,1640,1640,1640,3,"2009-06-02","CLPI"
1640,1640,1640,1640,3,"2009-06-03","CLPI"
1640,1640,1640,1640,3,"2009-06-04","CLPI"
1640,1640,1640,1640,3,"2009-06-05","CLPI"
1640,1640,1640,1640,0,"2009-06-08","CLPI"
1640,1640,1640,1640,0,"2009-06-09","CLPI"
1640,1640,1640,1640,0,"2009-06-10","CLPI"
1640,1640,1640,1640,0,"2009-06-11","CLPI"
1640,1640,1640,1640,0,"2009-06-12","CLPI"
1640,1640,1640,1640,0,"2009-06-15","CLPI"
1640,1640,1640,1640,0,"2009-06-16","CLPI"
1640,1640,1640,1640,3,"2009-06-17","CLPI"
1640,1640,1640,1640,3,"2009-06-18","CLPI"
1640,1640,1640,1640,3,"2009-06-19","CLPI"
1640,1640,1640,1640,3,"2009-06-22","CLPI"
1640,1640,1640,1640,3,"2009-06-23","CLPI"
1640,1640,1640,1640,3,"2009-06-24","CLPI"
1640,1640,1640,1640,3,"2009-06-25","CLPI"
1640,1640,1640,1640,3,"2009-06-26","CLPI"
1640,1640,1640,1640,3,"2009-06-29","CLPI"
1640,1640,1640,1640,3,"2009-06-30","CLPI"
1640,1640,1640,1640,3,"2009-07-01","CLPI"
1640,1640,1640,1640,0,"2009-07-02","CLPI"
1640,1640,1640,1640,3,"2009-07-03","CLPI"
1640,1640,1640,1640,3,"2009-07-06","CLPI"
1640,1640,1640,1640,3,"2009-07-07","CLPI"
1640,1640,1640,1640,0,"2009-07-08","CLPI"
1640,1640,1640,1640,3,"2009-07-09","CLPI"
1640,1640,1640,1640,0,"2009-07-10","CLPI"
1640,1640,1640,1640,3,"2009-07-13","CLPI"
1640,1640,1640,1640,0,"2009-07-14","CLPI"
1640,1640,1640,1640,0,"2009-07-15","CLPI"
1640,1640,1640,1640,0,"2009-07-16","CLPI"
1640,1640,1640,1640,0,"2009-07-17","CLPI"
1640,1640,1640,1640,0,"2009-07-20","CLPI"
1640,1640,1640,1640,0,"2009-07-21","CLPI"
1640,1640,1640,1640,0,"2009-07-22","CLPI"
1640,1640,1640,1640,0,"2009-07-23","CLPI"
1640,1640,1640,1640,0,"2009-07-24","CLPI"
1640,1640,1640,1640,0,"2009-07-27","CLPI"
1640,1640,1640,1640,0,"2009-07-28","CLPI"
1640,1640,1640,1640,0,"2009-07-29","CLPI"
1640,1640,1640,1640,0,"2009-07-30","CLPI"
1640,1640,1640,1640,0,"2009-07-31","CLPI"
1640,1640,1640,1640,0,"2009-08-03","CLPI"
1640,1640,1640,1640,0,"2009-08-04","CLPI"
1640,1640,1640,1640,0,"2009-08-05","CLPI"
1640,1640,1640,1640,0,"2009-08-06","CLPI"
1640,1640,1640,1640,0,"2009-08-07","CLPI"
1640,1640,1640,1640,0,"2009-08-10","CLPI"
1640,1640,1640,1640,0,"2009-08-11","CLPI"
1640,1640,1640,1640,0,"2009-08-12","CLPI"
1640,1640,1640,1640,0,"2009-08-13","CLPI"
1640,1640,1640,1640,0,"2009-08-14","CLPI"
1640,1640,1640,1640,0,"2009-08-18","CLPI"
1640,1640,1640,1640,0,"2009-08-19","CLPI"
1640,1640,1640,1640,0,"2009-08-20","CLPI"
1640,1640,1640,1640,0,"2009-08-21","CLPI"
1640,1640,1640,1640,0,"2009-08-24","CLPI"
1640,1640,1640,1640,0,"2009-08-25","CLPI"
1640,1640,1640,1640,0,"2009-08-26","CLPI"
1640,1640,1640,1640,0,"2009-08-27","CLPI"
1640,1640,1640,1640,0,"2009-08-28","CLPI"
1640,1640,1640,1640,0,"2009-08-31","CLPI"
1640,1640,1640,1640,0,"2009-09-01","CLPI"
1640,1640,1640,1640,0,"2009-09-02","CLPI"
1640,1640,1640,1640,0,"2009-09-03","CLPI"
1640,1640,1640,1640,0,"2009-09-04","CLPI"
1640,1640,1640,1640,0,"2009-09-07","CLPI"
1640,1640,1640,1640,0,"2009-09-08","CLPI"
1640,1640,1640,1640,0,"2009-09-09","CLPI"
1640,1640,1640,1640,0,"2009-09-10","CLPI"
1640,1640,1640,1640,0,"2009-09-11","CLPI"
1640,1640,1640,1640,0,"2009-09-14","CLPI"
1640,1640,1640,1640,3,"2009-09-15","CLPI"
1640,1640,1640,1640,3,"2009-09-16","CLPI"
1640,1640,1640,1640,3,"2009-09-17","CLPI"
1640,1640,1640,1640,3,"2009-09-24","CLPI"
1640,1640,1640,1640,3,"2009-09-25","CLPI"
1640,1640,1640,1640,3,"2009-09-28","CLPI"
1640,1640,1640,1640,3,"2009-09-29","CLPI"
1640,1640,1640,1640,3,"2009-09-30","CLPI"
1640,1640,1640,1640,3,"2009-10-01","CLPI"
1640,1640,1640,1640,3,"2009-10-02","CLPI"
1640,1640,1640,1640,3,"2009-10-05","CLPI"
1640,1640,1640,1640,3,"2009-10-06","CLPI"
1640,1640,1640,1640,3,"2009-10-07","CLPI"
1640,1640,1640,1640,3,"2009-10-08","CLPI"
1640,1640,1640,1640,3,"2009-10-09","CLPI"
1640,1640,1640,1640,3,"2009-10-12","CLPI"
1650,1650,1640,1650,450000,"2009-10-13","CLPI"
1650,1650,1650,1650,75000,"2009-10-14","CLPI"
1650,1650,1650,1650,50000,"2009-10-15","CLPI"
1660,1660,1650,1660,25000,"2009-10-16","CLPI"
1660,1660,1660,1660,12500,"2009-10-19","CLPI"
1660,1660,1650,1660,15000,"2009-10-20","CLPI"
1660,1660,1660,1660,15000,"2009-10-21","CLPI"
1660,1670,1660,1660,10000,"2009-10-22","CLPI"
1660,1660,1660,1660,10000,"2009-10-23","CLPI"
1670,1670,1670,1670,5000,"2009-10-26","CLPI"
1670,1670,1670,1670,10000,"2009-10-27","CLPI"
1670,1670,1670,1670,5000,"2009-10-28","CLPI"
1670,1670,1670,1670,0,"2009-10-29","CLPI"
1670,1670,1670,1670,0,"2009-10-30","CLPI"
1670,1670,1670,1670,0,"2009-11-02","CLPI"
1670,1670,1670,1670,0,"2009-11-03","CLPI"
1670,1670,1670,1670,0,"2009-11-04","CLPI"
1670,1670,1670,1670,0,"2009-11-05","CLPI"
1670,1670,1670,1670,0,"2009-11-06","CLPI"
1670,1670,1670,1670,0,"2009-11-09","CLPI"
1670,1670,1670,1670,0,"2009-11-10","CLPI"
1670,1670,1670,1670,0,"2009-11-11","CLPI"
1670,1670,1670,1670,3,"2009-11-12","CLPI"
1670,1670,1670,1670,5000,"2009-11-13","CLPI"
1670,1670,1670,1670,3,"2009-11-16","CLPI"
1670,1670,1670,1670,0,"2009-11-17","CLPI"
1670,1670,1670,1670,3,"2009-11-18","CLPI"
1670,1670,1670,1670,3,"2009-11-19","CLPI"
1670,1670,1670,1670,3,"2009-11-20","CLPI"
1670,1670,1670,1670,3,"2009-11-23","CLPI"
1670,1670,1670,1670,0,"2009-11-24","CLPI"
1670,1670,1670,1670,0,"2009-11-25","CLPI"
1670,1670,1670,1670,3,"2009-11-26","CLPI"
1670,1670,1670,1670,0,"2009-11-30","CLPI"
1670,1670,1670,1670,3,"2009-12-01","CLPI"
1670,1670,1670,1670,0,"2009-12-02","CLPI"
1670,1670,1670,1670,3,"2009-12-03","CLPI"
1670,1670,1670,1670,0,"2009-12-04","CLPI"
1670,1670,1670,1670,3,"2009-12-07","CLPI"
1670,1670,1670,1670,0,"2009-12-08","CLPI"
1670,1670,1670,1670,2,"2009-12-09","CLPI"
1670,1670,1670,1670,2,"2009-12-10","CLPI"
1670,1670,1670,1670,0,"2009-12-11","CLPI"
1670,1670,1670,1670,2,"2009-12-14","CLPI"
1670,1670,1670,1670,3,"2009-12-15","CLPI"
1670,1670,1670,1670,3,"2009-12-16","CLPI"
1670,1670,1670,1670,3,"2009-12-17","CLPI"
1670,1670,1670,1670,3,"2009-12-21","CLPI"
1670,1670,1670,1670,0,"2009-12-22","CLPI"
1670,1670,1670,1670,0,"2009-12-23","CLPI"
1670,1670,1670,1670,0,"2009-12-28","CLPI"
1670,1670,1670,1670,5000,"2009-12-29","CLPI"
1670,1670,1670,1670,3,"2009-12-30","CLPI"
1670,1670,1670,1670,3,"2010-01-04","CLPI"
1670,1670,1670,1670,3,"2010-01-05","CLPI"
1670,1670,1670,1670,3,"2010-01-06","CLPI"
1670,1670,1670,1670,0,"2010-01-07","CLPI"
1670,1670,1670,1670,0,"2010-01-08","CLPI"
1670,1670,1670,1670,3,"2010-01-11","CLPI"
1670,1670,1670,1670,3,"2010-01-12","CLPI"
1670,1670,1670,1670,3,"2010-01-13","CLPI"
1670,1670,1670,1670,3,"2010-01-14","CLPI"
1670,1670,1670,1670,3,"2010-01-15","CLPI"
1670,1670,1670,1670,0,"2010-01-18","CLPI"
1670,1670,1670,1670,3,"2010-01-19","CLPI"
1670,1670,1670,1670,3,"2010-01-20","CLPI"
1670,1670,1670,1670,3,"2010-01-21","CLPI"
1670,1670,1670,1670,3,"2010-01-22","CLPI"
1670,1670,1670,1670,3,"2010-01-25","CLPI"
1670,1670,1670,1670,0,"2010-01-26","CLPI"
1670,1670,1670,1670,3,"2010-01-27","CLPI"
1670,1670,1670,1670,3,"2010-01-28","CLPI"
1670,1670,1670,1670,3,"2010-01-29","CLPI"
1670,1670,1670,1670,3,"2010-02-01","CLPI"
1670,1670,1670,1670,5000,"2010-02-02","CLPI"
1670,1670,1670,1670,3,"2010-02-03","CLPI"
1670,1670,1670,1670,3,"2010-02-04","CLPI"
1670,1670,1670,1670,5000,"2010-02-05","CLPI"
1670,1670,1670,1670,5000,"2010-02-08","CLPI"
1670,1670,1670,1670,5000,"2010-02-09","CLPI"
1670,1670,1670,1670,5000,"2010-02-10","CLPI"
1670,1670,1670,1670,5000,"2010-02-11","CLPI"
1670,1670,1670,1670,5000,"2010-02-12","CLPI"
1670,1670,1670,1670,5000,"2010-02-15","CLPI"
1670,1670,1670,1670,5000,"2010-02-16","CLPI"
1670,1670,1670,1670,5000,"2010-02-17","CLPI"
1670,1670,1670,1670,5000,"2010-02-18","CLPI"
1670,1670,1670,1670,5000,"2010-02-19","CLPI"
1670,1670,1670,1670,5000,"2010-02-22","CLPI"
1670,1670,1670,1670,5000,"2010-02-23","CLPI"
1670,1670,1670,1670,5000,"2010-02-24","CLPI"
1670,1670,1670,1670,5000,"2010-02-25","CLPI"
1670,1670,1670,1670,5000,"2010-03-01","CLPI"
1670,1670,1670,1670,5000,"2010-03-02","CLPI"
1670,1670,1670,1670,5000,"2010-03-03","CLPI"
1670,1670,1670,1670,5000,"2010-03-04","CLPI"
1670,1670,1670,1670,5000,"2010-03-05","CLPI"
1670,1670,1670,1670,5000,"2010-03-08","CLPI"
1670,1670,1670,1670,5000,"2010-03-09","CLPI"
1670,1670,1670,1670,5000,"2010-03-10","CLPI"
1670,1670,1670,1670,5000,"2010-03-11","CLPI"
1260,1260,1260,1260,1000,"2010-03-12","CLPI"
950,950,950,950,1500,"2010-03-15","CLPI"
720,950,720,720,24500,"2010-03-17","CLPI"
600,720,540,600,189000,"2010-03-18","CLPI"
500,600,465,500,12500,"2010-03-19","CLPI"
465,500,465,465,3500,"2010-03-22","CLPI"
500,500,500,500,500,"2010-03-23","CLPI"
500,500,500,500,5000,"2010-03-24","CLPI"
400,500,400,400,5500,"2010-03-25","CLPI"
500,500,450,500,1000,"2010-03-26","CLPI"
500,570,500,500,11000,"2010-03-29","CLPI"
500,500,500,500,33500,"2010-03-30","CLPI"
490,500,490,490,6500,"2010-03-31","CLPI"
500,520,500,500,13500,"2010-04-01","CLPI"
500,510,500,500,20500,"2010-04-05","CLPI"
550,550,500,550,17000,"2010-04-06","CLPI"
550,550,550,550,17000,"2010-04-07","CLPI"
550,550,550,550,17000,"2010-04-08","CLPI"
530,530,530,530,500,"2010-04-09","CLPI"
530,530,530,530,500,"2010-04-12","CLPI"
530,530,530,530,500,"2010-04-13","CLPI"
500,500,500,500,2500,"2010-04-14","CLPI"
500,500,500,500,3000,"2010-04-15","CLPI"
520,520,520,520,2000,"2010-04-16","CLPI"
520,520,520,520,2000,"2010-04-19","CLPI"
510,510,510,510,10500,"2010-04-20","CLPI"
510,520,510,510,8000,"2010-04-21","CLPI"
510,510,510,510,8000,"2010-04-22","CLPI"
510,510,510,510,8000,"2010-04-23","CLPI"
520,520,520,520,500,"2010-04-26","CLPI"
520,520,520,520,500,"2010-04-27","CLPI"
520,520,520,520,500,"2010-04-28","CLPI"
520,520,520,520,500,"2010-04-29","CLPI"
520,520,520,520,500,"2010-04-30","CLPI"
465,465,465,465,3500,"2010-05-03","CLPI"
500,500,500,500,5500,"2010-05-04","CLPI"
500,500,500,500,5500,"2010-05-05","CLPI"
500,500,500,500,5500,"2010-05-06","CLPI"
400,400,400,400,500,"2010-05-07","CLPI"
400,400,400,400,0,"2010-05-10","CLPI"
400,400,400,400,500,"2010-05-11","CLPI"
480,480,480,480,1500,"2010-05-12","CLPI"
480,480,480,480,1500,"2010-05-14","CLPI"
480,480,480,480,1500,"2010-05-17","CLPI"
490,490,490,490,9500,"2010-05-18","CLPI"
490,490,490,490,9500,"2010-05-19","CLPI"
490,490,490,490,9500,"2010-05-20","CLPI"
490,490,490,490,9500,"2010-05-21","CLPI"
490,490,490,490,9500,"2010-05-24","CLPI"
490,490,490,490,9500,"2010-05-25","CLPI"
490,490,490,490,9500,"2010-05-26","CLPI"
490,490,490,490,9500,"2010-05-27","CLPI"
490,490,490,490,9500,"2010-05-31","CLPI"
490,490,490,490,9500,"2010-06-01","CLPI"
490,490,490,490,9500,"2010-06-02","CLPI"
490,490,490,490,9500,"2010-06-03","CLPI"
490,490,490,490,9500,"2010-06-04","CLPI"
490,490,490,490,9500,"2010-06-07","CLPI"
490,490,490,490,9500,"2010-06-08","CLPI"
490,490,490,490,9500,"2010-06-09","CLPI"
490,490,490,490,9500,"2010-06-10","CLPI"
490,490,490,490,9500,"2010-06-11","CLPI"
395,500,395,395,2000,"2010-06-14","CLPI"
480,490,480,480,206000,"2010-06-15","CLPI"
480,480,480,480,206000,"2010-06-16","CLPI"
540,540,500,540,1000,"2010-06-17","CLPI"
540,540,540,540,1000,"2010-06-18","CLPI"
540,540,540,540,1000,"2010-06-21","CLPI"
540,540,540,540,1000,"2010-06-22","CLPI"
405,530,405,405,3500,"2010-06-23","CLPI"
405,405,405,405,3500,"2010-06-24","CLPI"
405,405,405,405,3500,"2010-06-25","CLPI"
405,405,405,405,3500,"2010-06-28","CLPI"
405,405,405,405,3500,"2010-06-29","CLPI"
405,405,405,405,3500,"2010-06-30","CLPI"
500,500,405,500,26500,"2010-07-01","CLPI"
500,500,500,500,26500,"2010-07-02","CLPI"
500,500,500,500,1000,"2010-07-05","CLPI"
500,500,500,500,1000,"2010-07-06","CLPI"
500,500,500,500,1000,"2010-07-07","CLPI"
500,600,500,500,5500,"2010-07-08","CLPI"
500,500,500,500,500,"2010-07-09","CLPI"
500,500,420,420,2500,"2010-07-12","CLPI"
495,495,495,495,500,"2010-07-13","CLPI"
530,590,530,530,2000,"2010-07-14","CLPI"
530,530,530,530,2000,"2010-07-15","CLPI"
530,530,530,530,2000,"2010-07-16","CLPI"
530,530,530,530,2000,"2010-07-19","CLPI"
580,580,500,580,2000,"2010-07-20","CLPI"
580,580,580,580,2000,"2010-07-21","CLPI"
580,590,550,580,4000,"2010-07-22","CLPI"
550,580,550,550,5000,"2010-07-23","CLPI"
550,550,550,550,5000,"2010-07-26","CLPI"
550,550,550,550,5000,"2010-07-27","CLPI"
540,550,540,540,2500,"2010-07-28","CLPI"
570,600,540,570,9000,"2010-07-29","CLPI"
570,570,570,570,9000,"2010-07-30","CLPI"
570,570,570,570,500,"2010-08-02","CLPI"
570,570,570,570,500,"2010-08-03","CLPI"
570,570,570,570,500,"2010-08-04","CLPI"
500,520,500,500,2000,"2010-08-05","CLPI"
510,510,510,510,500,"2010-08-06","CLPI"
540,590,530,540,12500,"2010-08-09","CLPI"
540,540,540,540,12500,"2010-08-10","CLPI"
510,520,510,510,7500,"2010-08-11","CLPI"
510,520,510,510,3000,"2010-08-12","CLPI"
530,540,520,530,57500,"2010-08-13","CLPI"
500,530,500,500,34500,"2010-08-16","CLPI"
500,500,405,500,5000,"2010-08-18","CLPI"
460,460,460,460,500,"2010-08-19","CLPI"
470,470,470,470,500,"2010-08-20","CLPI"
470,470,470,470,500,"2010-08-23","CLPI"
470,470,470,470,500,"2010-08-24","CLPI"
470,470,470,470,500,"2010-08-25","CLPI"
470,470,470,470,500,"2010-08-26","CLPI"
450,460,450,450,1500,"2010-08-27","CLPI"
450,450,450,450,1500,"2010-08-30","CLPI"
450,450,450,450,1500,"2010-08-31","CLPI"
450,450,450,450,24000,"2010-09-01","CLPI"
500,500,480,500,2000,"2010-09-02","CLPI"
480,480,480,480,1500,"2010-09-03","CLPI"
480,480,480,480,1500,"2010-09-06","CLPI"
480,480,480,480,12000,"2010-09-07","CLPI"
480,480,480,480,0,"2010-09-15","CLPI"
480,480,480,480,12000,"2010-09-16","CLPI"
480,480,480,480,12000,"2010-09-17","CLPI"
445,455,440,445,142500,"2010-09-20","CLPI"
450,450,450,450,88500,"2010-09-21","CLPI"
450,460,450,450,17500,"2010-09-22","CLPI"
450,450,445,450,2500,"2010-09-23","CLPI"
450,455,445,450,25500,"2010-09-24","CLPI"
445,500,445,445,144500,"2010-09-27","CLPI"
455,475,450,455,80000,"2010-09-28","CLPI"
475,480,460,475,50500,"2010-09-29","CLPI"
465,470,465,465,16500,"2010-09-30","CLPI"
470,475,470,470,111000,"2010-10-01","CLPI"
470,500,470,470,31000,"2010-10-04","CLPI"
470,500,470,470,33500,"2010-10-05","CLPI"
470,470,470,470,33500,"2010-10-06","CLPI"
470,510,470,470,54000,"2010-10-07","CLPI"
495,495,495,495,3500,"2010-10-08","CLPI"
480,490,480,480,5500,"2010-10-11","CLPI"
470,480,470,470,14000,"2010-10-12","CLPI"
480,485,470,480,10500,"2010-10-13","CLPI"
475,475,465,475,16500,"2010-10-14","CLPI"
490,500,480,490,26000,"2010-10-15","CLPI"
490,490,480,490,55000,"2010-10-18","CLPI"
495,500,495,495,23500,"2010-10-19","CLPI"
495,500,480,495,14000,"2010-10-20","CLPI"
495,495,495,495,14000,"2010-10-21","CLPI"
500,500,475,500,22000,"2010-10-22","CLPI"
495,520,480,495,18000,"2010-10-25","CLPI"
480,480,480,480,1000,"2010-10-26","CLPI"
480,480,480,480,82500,"2010-10-27","CLPI"
480,480,480,480,82500,"2010-10-28","CLPI"
480,480,475,480,7000,"2010-10-29","CLPI"
440,475,440,440,122000,"2010-11-01","CLPI"
450,460,445,450,45500,"2010-11-02","CLPI"
450,455,450,450,14000,"2010-11-03","CLPI"
450,460,450,450,19000,"2010-11-04","CLPI"
450,450,450,450,19000,"2010-11-05","CLPI"
455,455,450,455,4500,"2010-11-08","CLPI"
450,455,450,450,50500,"2010-11-09","CLPI"
450,450,450,450,50500,"2010-11-10","CLPI"
450,450,450,450,30000,"2010-11-11","CLPI"
440,455,440,440,4500,"2010-11-12","CLPI"
450,465,440,450,25000,"2010-11-15","CLPI"
410,460,410,410,2000,"2010-11-16","CLPI"
450,450,450,450,20500,"2010-11-18","CLPI"
450,455,450,450,536500,"2010-11-19","CLPI"
450,455,445,450,358500,"2010-11-22","CLPI"
450,455,445,450,267500,"2010-11-23","CLPI"
450,450,440,450,210500,"2010-11-24","CLPI"
560,560,445,560,4813000,"2010-11-25","CLPI"
480,570,465,480,3181500,"2010-11-26","CLPI"
445,480,445,445,1353500,"2010-11-29","CLPI"
420,445,415,420,582000,"2010-11-30","CLPI"
420,425,420,420,60000,"2010-12-01","CLPI"
415,425,415,415,355500,"2010-12-02","CLPI"
405,450,395,405,4753500,"2010-12-03","CLPI"
420,425,395,420,1758000,"2010-12-06","CLPI"
410,420,405,410,1222500,"2010-12-08","CLPI"
405,410,400,405,429000,"2010-12-09","CLPI"
400,410,400,400,344000,"2010-12-10","CLPI"
400,410,400,400,204500,"2010-12-13","CLPI"
390,410,385,390,272000,"2010-12-14","CLPI"
400,400,390,400,242500,"2010-12-15","CLPI"
375,405,350,375,562000,"2010-12-16","CLPI"
375,375,360,375,63500,"2010-12-17","CLPI"
355,375,335,355,363500,"2010-12-20","CLPI"
325,355,320,325,855000,"2010-12-21","CLPI"
325,330,325,325,116500,"2010-12-22","CLPI"
330,340,330,330,311500,"2010-12-23","CLPI"
330,335,330,330,100500,"2010-12-27","CLPI"
335,335,330,335,152500,"2010-12-28","CLPI"
335,335,335,335,61000,"2010-12-29","CLPI"
345,350,335,345,572000,"2010-12-30","CLPI"
350,350,340,350,510500,"2011-01-03","CLPI"
340,355,335,340,307000,"2011-01-04","CLPI"
335,340,325,335,584500,"2011-01-05","CLPI"
335,335,325,335,265000,"2011-01-06","CLPI"
330,340,320,330,426000,"2011-01-07","CLPI"
320,330,315,320,378000,"2011-01-10","CLPI"
315,330,315,315,128000,"2011-01-11","CLPI"
330,330,315,330,318000,"2011-01-12","CLPI"
330,330,315,330,236500,"2011-01-13","CLPI"
325,325,320,325,53500,"2011-01-14","CLPI"
315,325,315,315,59000,"2011-01-17","CLPI"
320,325,315,320,137000,"2011-01-18","CLPI"
325,330,315,325,287500,"2011-01-19","CLPI"
320,325,315,320,165000,"2011-01-20","CLPI"
320,325,315,320,335000,"2011-01-21","CLPI"
315,325,290,315,676000,"2011-01-24","CLPI"
320,320,310,320,124000,"2011-01-25","CLPI"
325,325,310,325,325000,"2011-01-26","CLPI"
320,325,315,320,113000,"2011-01-27","CLPI"
325,325,315,325,2000,"2011-01-28","CLPI"
315,320,315,315,131500,"2011-01-31","CLPI"
315,315,315,315,21500,"2011-02-01","CLPI"
330,335,310,330,1722000,"2011-02-02","CLPI"
325,330,320,325,566000,"2011-02-04","CLPI"
320,330,320,320,171500,"2011-02-07","CLPI"
320,325,315,320,268500,"2011-02-08","CLPI"
320,320,315,320,80000,"2011-02-09","CLPI"
320,320,315,320,89500,"2011-02-10","CLPI"
315,320,315,315,54000,"2011-02-11","CLPI"
315,325,315,315,299500,"2011-02-14","CLPI"
325,325,315,325,174000,"2011-02-16","CLPI"
320,325,320,320,99500,"2011-02-17","CLPI"
330,330,320,330,184500,"2011-02-18","CLPI"
325,330,320,325,243500,"2011-02-21","CLPI"
325,325,320,325,112000,"2011-02-22","CLPI"
330,330,320,330,389000,"2011-02-23","CLPI"
325,335,325,325,552500,"2011-02-24","CLPI"
330,330,325,330,69500,"2011-02-25","CLPI"
330,335,325,330,317000,"2011-02-28","CLPI"
345,345,330,345,886000,"2011-03-01","CLPI"
340,355,335,340,923500,"2011-03-02","CLPI"
335,345,335,335,218500,"2011-03-03","CLPI"
340,345,340,340,158500,"2011-03-04","CLPI"
380,390,345,380,1589000,"2011-03-07","CLPI"
365,385,330,365,2071500,"2011-03-08","CLPI"
375,385,355,375,916500,"2011-03-09","CLPI"
400,425,365,400,9131500,"2011-03-10","CLPI"
430,430,390,430,4105000,"2011-03-11","CLPI"
450,465,420,450,7e+06,"2011-03-14","CLPI"
420,450,395,420,10244000,"2011-03-15","CLPI"
375,430,375,375,4272000,"2011-03-16","CLPI"
355,375,340,355,1903500,"2011-03-17","CLPI"
355,365,340,355,937000,"2011-03-18","CLPI"
350,355,340,350,708000,"2011-03-21","CLPI"
345,350,340,345,607000,"2011-03-22","CLPI"
345,355,340,350,1226000,"2011-03-23","CLPI"
380,380,345,380,3144500,"2011-03-24","CLPI"
380,410,365,380,7379000,"2011-03-25","CLPI"
365,385,365,365,791500,"2011-03-28","CLPI"
370,375,365,370,937500,"2011-03-29","CLPI"
375,375,360,375,998500,"2011-03-30","CLPI"
385,395,370,385,4908500,"2011-03-31","CLPI"
390,395,385,390,1643000,"2011-04-01","CLPI"
390,395,385,390,1190000,"2011-04-04","CLPI"
405,405,385,405,8620000,"2011-04-05","CLPI"
415,415,400,415,5016000,"2011-04-06","CLPI"
405,420,395,405,18780000,"2011-04-07","CLPI"
405,405,385,405,10616500,"2011-04-08","CLPI"
395,410,390,395,8711500,"2011-04-11","CLPI"
390,395,370,390,16914000,"2011-04-12","CLPI"
380,385,380,380,776000,"2011-04-13","CLPI"
380,385,375,380,221000,"2011-04-14","CLPI"
380,385,375,380,1187500,"2011-04-15","CLPI"
385,385,380,385,1385500,"2011-04-18","CLPI"
385,385,380,385,1141500,"2011-04-19","CLPI"
385,385,380,385,2337000,"2011-04-20","CLPI"
385,385,375,385,1235500,"2011-04-21","CLPI"
420,420,380,420,10924000,"2011-04-25","CLPI"
430,450,415,430,7451500,"2011-04-26","CLPI"
430,435,425,430,596500,"2011-04-27","CLPI"
440,445,425,440,2809500,"2011-04-28","CLPI"
485,500,440,485,10050500,"2011-04-29","CLPI"
510,520,490,510,7672000,"2011-05-02","CLPI"
500,510,490,500,3725000,"2011-05-03","CLPI"
590,610,490,590,9721500,"2011-05-04","CLPI"
610,630,570,610,7072500,"2011-05-05","CLPI"
600,640,580,600,2082500,"2011-05-06","CLPI"
630,630,580,630,6002500,"2011-05-09","CLPI"
720,720,620,720,20307500,"2011-05-10","CLPI"
780,780,710,780,9130000,"2011-05-11","CLPI"
780,850,750,780,15529500,"2011-05-12","CLPI"
790,810,760,790,4528000,"2011-05-13","CLPI"
800,820,770,800,4633000,"2011-05-16","CLPI"
800,820,780,800,7482500,"2011-05-18","CLPI"
760,800,750,760,1439000,"2011-05-19","CLPI"
810,810,760,810,3529500,"2011-05-20","CLPI"
900,900,800,900,19698500,"2011-05-23","CLPI"
1060,1080,900,1060,15878500,"2011-05-24","CLPI"
1130,1170,1000,1130,17447000,"2011-05-25","CLPI"
1080,1160,1030,1080,3579000,"2011-05-26","CLPI"
1030,1090,950,1030,23605500,"2011-05-27","CLPI"
1070,1090,970,1070,13526000,"2011-05-30","CLPI"
1130,1130,1040,1130,4868500,"2011-05-31","CLPI"
1220,1260,1120,1220,12274500,"2011-06-01","CLPI"
1230,1250,1190,1230,8020500,"2011-06-03","CLPI"
1210,1250,1190,1210,5998500,"2011-06-06","CLPI"
1160,1220,1150,1160,9107000,"2011-06-07","CLPI"
1330,1330,1110,1330,27390000,"2011-06-08","CLPI"
1270,1360,1240,1270,16384000,"2011-06-09","CLPI"
1250,1280,1230,1250,3624000,"2011-06-10","CLPI"
1390,1390,1220,1390,22311000,"2011-06-13","CLPI"
1370,1420,1330,1370,12925500,"2011-06-14","CLPI"
1380,1390,1350,1380,3555500,"2011-06-15","CLPI"
1400,1430,1360,1400,7655000,"2011-06-16","CLPI"
1400,1460,1380,1400,10697500,"2011-06-17","CLPI"
1460,1480,1400,1460,4645000,"2011-06-20","CLPI"
1560,1560,1460,1560,4389000,"2011-06-21","CLPI"
1920,1930,1560,1920,20778000,"2011-06-22","CLPI"
1890,2025,1820,1890,16947000,"2011-06-23","CLPI"
1960,1990,1860,1960,6691500,"2011-06-24","CLPI"
1950,1990,1940,1950,2426000,"2011-06-27","CLPI"
2050,2100,1910,2050,5970500,"2011-06-28","CLPI"
2225,2275,2075,2225,7141000,"2011-06-30","CLPI"
2175,2300,2125,2175,2371500,"2011-07-01","CLPI"
2175,2175,2175,2175,0,"2011-07-04","CLPI"
2175,2175,2050,2175,3633500,"2011-07-05","CLPI"
2100,2150,2075,2100,1173500,"2011-07-06","CLPI"
2125,2400,2025,2125,23530000,"2011-07-07","CLPI"
2125,2150,2075,2125,1893000,"2011-07-08","CLPI"
2125,2200,1970,2125,16611000,"2011-07-11","CLPI"
2275,2350,2025,2275,11688000,"2011-07-12","CLPI"
2450,2450,2250,2450,9508500,"2011-07-13","CLPI"
2400,2500,2350,2400,2314500,"2011-07-14","CLPI"
2525,2575,2375,2525,10004500,"2011-07-15","CLPI"
2500,2575,2450,2500,4296500,"2011-07-18","CLPI"
2700,2750,2475,2700,8578500,"2011-07-19","CLPI"
2675,2800,2625,2675,11471000,"2011-07-20","CLPI"
2675,2725,2625,2675,7382000,"2011-07-21","CLPI"
2625,2675,2600,2625,1654500,"2011-07-22","CLPI"
2675,2675,2550,2675,2742000,"2011-07-25","CLPI"
2600,2700,2600,2600,2725000,"2011-07-26","CLPI"
2600,2675,2550,2600,3009500,"2011-07-27","CLPI"
2525,2600,2500,2525,1993000,"2011-07-28","CLPI"
2575,2650,2500,2575,5577000,"2011-07-29","CLPI"
2550,2575,2450,2550,3824500,"2011-08-01","CLPI"
2425,2550,2325,2425,2518500,"2011-08-02","CLPI"
2350,2400,2125,2350,11144000,"2011-08-03","CLPI"
2200,2350,2175,2200,2540000,"2011-08-04","CLPI"
1880,2000,1790,1880,4731500,"2011-08-05","CLPI"
1630,1800,1410,1630,8168500,"2011-08-08","CLPI"
1750,2000,1280,1750,9080000,"2011-08-09","CLPI"
1930,2000,1810,1930,4123500,"2011-08-10","CLPI"
2075,2075,1860,2075,7470500,"2011-08-11","CLPI"
2050,2175,2000,2050,3858500,"2011-08-12","CLPI"
2100,2125,2025,2100,2237000,"2011-08-15","CLPI"
1980,2125,1900,1980,2453500,"2011-08-16","CLPI"
1980,2050,1950,1980,1138500,"2011-08-18","CLPI"
1880,1970,1860,1880,1783000,"2011-08-19","CLPI"
1880,1930,1800,1880,2238500,"2011-08-22","CLPI"
1900,1940,1870,1900,1317000,"2011-08-23","CLPI"
1860,1920,1860,1860,241500,"2011-08-24","CLPI"
1880,1930,1860,1880,2048500,"2011-08-25","CLPI"
1880,1900,1850,1880,518000,"2011-08-26","CLPI"
1880,1900,1810,1880,260500,"2011-09-05","CLPI"
1880,1880,1840,1880,406500,"2011-09-06","CLPI"
1980,1990,1870,1980,1277000,"2011-09-07","CLPI"
1980,2025,1950,1980,1595000,"2011-09-08","CLPI"
1990,2025,1970,1990,703000,"2011-09-09","CLPI"
1910,1970,1900,1910,710500,"2011-09-12","CLPI"
1930,1970,1910,1930,421000,"2011-09-13","CLPI"
1850,1950,1740,1850,2865500,"2011-09-14","CLPI"
1830,1890,1780,1830,1157500,"2011-09-15","CLPI"
1850,1870,1790,1850,1240000,"2011-09-16","CLPI"
1750,1850,1690,1750,637000,"2011-09-19","CLPI"
1750,1760,1690,1750,951000,"2011-09-20","CLPI"
1670,1730,1650,1670,401500,"2011-09-21","CLPI"
1490,1600,1380,1490,820000,"2011-09-22","CLPI"
1400,1450,1340,1400,3046500,"2011-09-23","CLPI"
1300,1390,1100,1300,980500,"2011-09-26","CLPI"
1390,1460,1300,1390,2565000,"2011-09-27","CLPI"
1300,1400,1280,1300,1209500,"2011-09-28","CLPI"
1400,1570,1200,1400,11864500,"2011-09-29","CLPI"
1360,1500,1330,1360,7382500,"2011-09-30","CLPI"
1250,1330,1250,1250,1936500,"2011-10-03","CLPI"
1260,1310,1200,1260,1123000,"2011-10-04","CLPI"
1310,1350,1260,1310,1503500,"2011-10-05","CLPI"
1440,1460,1330,1440,4874000,"2011-10-06","CLPI"
1390,1490,1370,1390,1314500,"2011-10-07","CLPI"
1390,1400,1350,1390,362000,"2011-10-10","CLPI"
1390,1460,1370,1390,4257000,"2011-10-11","CLPI"
1420,1430,1350,1420,1696500,"2011-10-12","CLPI"
1450,1620,1420,1450,15169000,"2011-10-13","CLPI"
1520,1520,1420,1520,3585000,"2011-10-14","CLPI"
1540,1560,1490,1540,3157000,"2011-10-17","CLPI"
1440,1510,1380,1440,2064500,"2011-10-18","CLPI"
1530,1560,1460,1530,5318500,"2011-10-19","CLPI"
1490,1530,1450,1490,790500,"2011-10-20","CLPI"
1550,1560,1500,1550,2042500,"2011-10-21","CLPI"
1560,1620,1550,1560,5918000,"2011-10-24","CLPI"
1540,1590,1530,1540,1494500,"2011-10-25","CLPI"
1560,1560,1470,1560,2654000,"2011-10-26","CLPI"
1710,1710,1540,1710,4495500,"2011-10-27","CLPI"
1820,1820,1610,1820,8158500,"2011-10-28","CLPI"
1730,1800,1710,1730,2449000,"2011-10-31","CLPI"
1700,1720,1620,1700,1400500,"2011-11-01","CLPI"
1770,1780,1620,1770,2260000,"2011-11-02","CLPI"
1650,1860,1630,1650,9259000,"2011-11-03","CLPI"
1640,1710,1630,1640,4166500,"2011-11-04","CLPI"
1580,1660,1570,1580,1267000,"2011-11-07","CLPI"
1610,1620,1570,1610,1224000,"2011-11-08","CLPI"
1640,1680,1610,1640,3267500,"2011-11-09","CLPI"
1590,1600,1560,1590,1335500,"2011-11-10","CLPI"
1610,1630,1570,1610,1205000,"2011-11-11","CLPI"
1590,1630,1590,1590,406000,"2011-11-14","CLPI"
1590,1600,1570,1590,170000,"2011-11-15","CLPI"
1620,1620,1570,1620,1143500,"2011-11-16","CLPI"
1590,1600,1580,1590,325500,"2011-11-17","CLPI"
1560,1580,1560,1560,182500,"2011-11-18","CLPI"
1490,1550,1470,1490,594500,"2011-11-21","CLPI"
1520,1530,1450,1520,583000,"2011-11-22","CLPI"
1480,1550,1460,1480,1093000,"2011-11-23","CLPI"
1480,1520,1400,1480,263500,"2011-11-24","CLPI"
1470,1480,1460,1470,210500,"2011-11-25","CLPI"
1440,1500,1440,1440,275000,"2011-11-28","CLPI"
1450,1480,1450,1450,232000,"2011-11-29","CLPI"
1460,1480,1430,1460,613500,"2011-11-30","CLPI"
1460,1460,1460,1460,0,"2011-12-01","CLPI"
1500,1500,1480,1500,190500,"2011-12-02","CLPI"
1480,1490,1460,1480,164000,"2011-12-05","CLPI"
1460,1480,1440,1460,256000,"2011-12-06","CLPI"
1500,1500,1460,1500,1267000,"2011-12-07","CLPI"
1470,1500,1470,1470,625500,"2011-12-08","CLPI"
1420,1460,1410,1420,539500,"2011-12-09","CLPI"
1390,1430,1390,1390,669000,"2011-12-12","CLPI"
1310,1370,1300,1310,1070000,"2011-12-13","CLPI"
1300,1330,1300,1300,307500,"2011-12-14","CLPI"
1270,1300,1250,1270,200500,"2011-12-15","CLPI"
1310,1350,1270,1310,477500,"2011-12-16","CLPI"
1310,1310,1310,1310,0,"2011-12-19","CLPI"
1330,1350,1320,1330,349000,"2011-12-20","CLPI"
1480,1480,1340,1480,3437500,"2011-12-21","CLPI"
1560,1570,1480,1560,6832500,"2011-12-22","CLPI"
1510,1580,1500,1510,1191000,"2011-12-23","CLPI"
1460,1530,1440,1460,633000,"2011-12-27","CLPI"
1440,1470,1410,1440,423000,"2011-12-28","CLPI"
1440,1450,1410,1440,417500,"2011-12-29","CLPI"
1340,1500,1330,1340,4860500,"2011-12-30","CLPI"
1350,1370,1350,1350,424500,"2012-01-02","CLPI"
1380,1420,1360,1380,2537000,"2012-01-03","CLPI"
1430,1460,1380,1430,1960000,"2012-01-04","CLPI"
1400,1440,1380,1400,679500,"2012-01-05","CLPI"
1380,1410,1380,1380,105500,"2012-01-06","CLPI"
1380,1380,1340,1380,181000,"2012-01-09","CLPI"
1400,1400,1370,1400,140500,"2012-01-10","CLPI"
1380,1410,1380,1380,468500,"2012-01-11","CLPI"
1400,1410,1380,1400,162000,"2012-01-12","CLPI"
1430,1440,1380,1430,3,"2012-01-13","CLPI"
1400,1410,1380,1400,173500,"2012-01-16","CLPI"
1460,1460,1400,1460,959500,"2012-01-17","CLPI"
1460,1510,1430,1460,1620000,"2012-01-18","CLPI"
1500,1520,1460,1500,3183500,"2012-01-19","CLPI"
1490,1510,1470,1490,637000,"2012-01-20","CLPI"
1440,1490,1430,1440,257000,"2012-01-24","CLPI"
1440,1440,1410,1440,255500,"2012-01-25","CLPI"
1520,1540,1410,1520,3030500,"2012-01-26","CLPI"
1460,1540,1450,1460,4353500,"2012-01-27","CLPI"
1430,1470,1420,1430,447000,"2012-01-30","CLPI"
1430,1460,1400,1430,438500,"2012-01-31","CLPI"
1430,1430,1410,1430,129000,"2012-02-01","CLPI"
1420,1460,1420,1420,214000,"2012-02-02","CLPI"
1440,1440,1420,1440,164500,"2012-02-03","CLPI"
1400,1440,1400,1400,209000,"2012-02-06","CLPI"
1390,1410,1350,1390,358500,"2012-02-07","CLPI"
1370,1390,1360,1370,118000,"2012-02-08","CLPI"
1370,1370,1340,1370,402000,"2012-02-09","CLPI"
1350,1370,1340,1350,79000,"2012-02-10","CLPI"
1350,1370,1340,1350,229500,"2012-02-13","CLPI"
1370,1380,1350,1370,142500,"2012-02-14","CLPI"
1370,1400,1360,1370,1602000,"2012-02-15","CLPI"
1390,1390,1320,1390,767000,"2012-02-16","CLPI"
1400,1490,1380,1400,4908500,"2012-02-17","CLPI"
1400,1420,1380,1400,1297000,"2012-02-20","CLPI"
1400,1430,1380,1400,1071500,"2012-02-21","CLPI"
1460,1500,1380,1460,6394000,"2012-02-22","CLPI"
1420,1490,1390,1420,4187000,"2012-02-23","CLPI"
1400,1430,1370,1400,689000,"2012-02-24","CLPI"
1390,1400,1370,1390,278000,"2012-02-27","CLPI"
1390,1400,1370,1390,229500,"2012-02-28","CLPI"
1390,1420,1370,1390,1311500,"2012-02-29","CLPI"
1390,1390,1370,1390,265500,"2012-03-01","CLPI"
1400,1400,1370,1400,810000,"2012-03-02","CLPI"
1420,1430,1400,1420,1601000,"2012-03-05","CLPI"
1410,1420,1390,1410,338500,"2012-03-06","CLPI"
1400,1400,1390,1400,327000,"2012-03-07","CLPI"
1430,1430,1380,1430,835000,"2012-03-08","CLPI"
1400,1490,1390,1490,1,"2012-03-09","CLPI"
1470,1500,1460,1470,940500,"2012-03-12","CLPI"
1590,1590,1470,1590,5652000,"2012-03-13","CLPI"
1580,1650,1560,1580,3661500,"2012-03-14","CLPI"
1570,1590,1550,1570,840000,"2012-03-15","CLPI"
1590,1600,1550,1590,1265500,"2012-03-16","CLPI"
1620,1650,1580,1620,4012000,"2012-03-19","CLPI"
1670,1680,1620,1670,4772500,"2012-03-20","CLPI"
1710,1710,1650,1710,2712500,"2012-03-21","CLPI"
1800,1830,1710,1800,7575000,"2012-03-22","CLPI"
1920,1920,1790,1920,5254000,"2012-03-26","CLPI"
1880,1960,1880,1880,2365500,"2012-03-27","CLPI"
1900,1930,1880,1900,1074500,"2012-03-28","CLPI"
1960,1960,1880,1960,1449000,"2012-03-29","CLPI"
1900,1950,1880,1900,1198500,"2012-03-30","CLPI"
1880,1930,1830,1880,1162500,"2012-04-02","CLPI"
1880,1880,1880,1880,0,"2012-04-03","CLPI"
1830,1850,1810,1830,531000,"2012-04-04","CLPI"
1830,1850,1800,1830,729000,"2012-04-05","CLPI"
1850,1870,1800,1850,1107000,"2012-04-09","CLPI"
1840,1870,1800,1840,1179500,"2012-04-10","CLPI"
1820,1840,1790,1820,971500,"2012-04-11","CLPI"
1830,1830,1790,1830,364500,"2012-04-12","CLPI"
1830,1870,1800,1830,2627500,"2012-04-13","CLPI"
1830,1830,1810,1830,149000,"2012-04-16","CLPI"
1800,1830,1790,1800,514000,"2012-04-17","CLPI"
1930,1990,1810,1930,13917000,"2012-04-18","CLPI"
1920,1960,1900,1920,2856500,"2012-04-19","CLPI"
1980,2050,1890,1980,5905500,"2012-04-20","CLPI"
1930,2025,1920,1930,3298500,"2012-04-23","CLPI"
1930,1940,1900,1930,677500,"2012-04-24","CLPI"
1940,1960,1920,1940,555000,"2012-04-25","CLPI"
1990,2000,1890,1990,2944500,"2012-04-26","CLPI"
2000,2050,1980,2000,1808000,"2012-04-27","CLPI"
1760,2025,1760,1760,4709500,"2012-04-30","CLPI"
1780,1790,1740,1780,1011500,"2012-05-01","CLPI"
1810,1810,1750,1810,877500,"2012-05-02","CLPI"
1800,1830,1790,1800,426000,"2012-05-03","CLPI"
1880,1920,1790,1880,3027500,"2012-05-04","CLPI"
1780,1860,1780,1780,535500,"2012-05-07","CLPI"
1800,1850,1780,1800,254000,"2012-05-08","CLPI"
1820,1830,1760,1820,417000,"2012-05-09","CLPI"
1790,1790,1770,1790,112000,"2012-05-10","CLPI"
1800,1810,1720,1800,1044500,"2012-05-11","CLPI"
1730,1790,1720,1730,605500,"2012-05-14","CLPI"
1770,1770,1680,1770,308500,"2012-05-15","CLPI"
1720,1720,1670,1720,259000,"2012-05-16","CLPI"
1710,1710,1670,1710,63000,"2012-05-21","CLPI"
1730,1740,1660,1730,157000,"2012-05-22","CLPI"
1710,1720,1690,1710,82500,"2012-05-23","CLPI"
1720,1750,1700,1720,1510000,"2012-05-24","CLPI"
1710,1720,1670,1710,299500,"2012-05-25","CLPI"
1710,1720,1680,1710,163500,"2012-05-28","CLPI"
1720,1720,1690,1720,41500,"2012-05-29","CLPI"
1710,1710,1670,1710,98000,"2012-05-30","CLPI"
1710,1710,1650,1710,508500,"2012-05-31","CLPI"
1710,1820,1690,1710,4016000,"2012-06-01","CLPI"
1680,1700,1640,1680,288000,"2012-06-04","CLPI"
1700,1870,1680,1700,4250000,"2012-06-05","CLPI"
1830,1910,1700,1830,5248500,"2012-06-06","CLPI"
1770,1890,1750,1770,3502000,"2012-06-07","CLPI"
1800,1810,1750,1800,230500,"2012-06-08","CLPI"
1800,1800,1770,1800,51500,"2012-06-11","CLPI"
1770,1830,1750,1770,993500,"2012-06-12","CLPI"
1780,1800,1750,1780,490500,"2012-06-13","CLPI"
1800,1800,1720,1800,331000,"2012-06-14","CLPI"
1790,1810,1750,1790,177000,"2012-06-15","CLPI"
1780,1800,1760,1780,97000,"2012-06-18","CLPI"
1790,1790,1760,1790,63500,"2012-06-19","CLPI"
1810,1820,1780,1810,230500,"2012-06-20","CLPI"
1800,1800,1770,1800,152500,"2012-06-21","CLPI"
1790,1790,1760,1790,119500,"2012-06-22","CLPI"
1790,1790,1750,1790,73000,"2012-06-25","CLPI"
1790,1790,1770,1790,132000,"2012-06-26","CLPI"
1790,1830,1780,1800,964500,"2012-06-27","CLPI"
1800,1840,1780,1800,1435000,"2012-06-28","CLPI"
1800,1800,1770,1800,759000,"2012-06-29","CLPI"
1810,1840,1790,1810,1331000,"2012-07-02","CLPI"
1800,1870,1790,1800,1031000,"2012-07-03","CLPI"
1770,1830,1770,1770,468000,"2012-07-04","CLPI"
1780,1780,1760,1780,108000,"2012-07-05","CLPI"
1780,1790,1750,1780,429500,"2012-07-06","CLPI"
1760,1780,1750,1760,39500,"2012-07-09","CLPI"
1770,1780,1750,1770,257500,"2012-07-10","CLPI"
1770,1770,1750,1770,7500,"2012-07-11","CLPI"
1770,1770,1740,1770,119500,"2012-07-12","CLPI"
1750,1750,1730,1750,272000,"2012-07-13","CLPI"
1790,1800,1730,1790,417000,"2012-07-16","CLPI"
1840,1850,1750,1840,3197000,"2012-07-17","CLPI"
1940,1960,1840,1940,4507000,"2012-07-18","CLPI"
2100,2425,1940,2100,9208500,"2012-07-19","CLPI"
2100,2300,2025,2100,2616000,"2012-07-20","CLPI"
1870,2100,1870,1870,3085000,"2012-07-23","CLPI"
1910,1980,1840,1910,3196000,"2012-07-24","CLPI"
1900,1920,1880,1900,465500,"2012-07-25","CLPI"
1860,1920,1830,1860,703500,"2012-07-26","CLPI"
1910,1940,1860,1910,2941000,"2012-07-27","CLPI"
1910,1940,1880,1910,892000,"2012-07-30","CLPI"
1910,1920,1880,1910,635000,"2012-07-31","CLPI"
1890,1900,1870,1890,139500,"2012-08-01","CLPI"
1880,1900,1860,1880,154500,"2012-08-02","CLPI"
1900,1910,1840,1900,785000,"2012-08-03","CLPI"
1890,1930,1850,1890,2311000,"2012-08-06","CLPI"
1960,1960,1850,1960,4736500,"2012-08-07","CLPI"
1970,1970,1940,1970,1079000,"2012-08-08","CLPI"
1970,1970,1910,1970,1782000,"2012-08-09","CLPI"
1960,1960,1940,1960,133000,"2012-08-10","CLPI"
1950,1950,1920,1950,53500,"2012-08-13","CLPI"
1940,1940,1910,1940,94500,"2012-08-14","CLPI"
1910,1930,1900,1910,170000,"2012-08-15","CLPI"
1940,1950,1890,1940,460500,"2012-08-16","CLPI"
1940,1950,1900,1940,27500,"2012-08-23","CLPI"
1930,1930,1900,1930,20000,"2012-08-24","CLPI"
1930,1970,1900,1930,124000,"2012-08-27","CLPI"
1930,1930,1870,1930,1505000,"2012-08-28","CLPI"
1890,1920,1850,1890,156000,"2012-08-29","CLPI"
1850,1880,1820,1850,230000,"2012-08-30","CLPI"
1870,1870,1840,1870,135500,"2012-08-31","CLPI"
1870,1890,1850,1870,61000,"2012-09-03","CLPI"
1850,1860,1840,1850,21000,"2012-09-04","CLPI"
1820,1840,1790,1820,322500,"2012-09-05","CLPI"
1850,1850,1770,1850,383000,"2012-09-06","CLPI"
1790,1840,1770,1790,669000,"2012-09-07","CLPI"
1800,1800,1760,1800,141500,"2012-09-10","CLPI"
1780,1810,1720,1780,561000,"2012-09-11","CLPI"
1820,1830,1770,1820,655000,"2012-09-12","CLPI"
1800,1840,1780,1800,1397000,"2012-09-13","CLPI"
1800,1850,1780,1800,2583500,"2012-09-14","CLPI"
1780,1780,1760,1780,86000,"2012-09-17","CLPI"
1780,1810,1760,1780,347000,"2012-09-18","CLPI"
1790,1790,1750,1790,365500,"2012-09-19","CLPI"
1780,1780,1750,1780,325500,"2012-09-20","CLPI"
1820,1840,1770,1820,4160000,"2012-09-21","CLPI"
1800,1810,1790,1800,123000,"2012-09-24","CLPI"
1790,1790,1780,1790,80000,"2012-09-25","CLPI"
1770,1780,1700,1770,419500,"2012-09-26","CLPI"
1770,1770,1740,1770,96500,"2012-09-27","CLPI"
1800,1800,1760,1800,1324000,"2012-09-28","CLPI"
1800,1800,1770,1800,151000,"2012-10-01","CLPI"
1770,1790,1760,1770,213000,"2012-10-02","CLPI"
1800,1830,1770,1800,415500,"2012-10-03","CLPI"
1830,1860,1780,1830,1633000,"2012-10-04","CLPI"
1870,1890,1820,1870,2969500,"2012-10-05","CLPI"
1850,1880,1830,1850,1251500,"2012-10-08","CLPI"
1860,1860,1820,1860,80500,"2012-10-09","CLPI"
1870,1870,1820,1870,405500,"2012-10-10","CLPI"
1850,1860,1800,1850,846500,"2012-10-11","CLPI"
1730,1860,1730,1730,1741000,"2012-10-12","CLPI"
1730,1750,1730,1730,277500,"2012-10-15","CLPI"
1730,1750,1730,1730,152500,"2012-10-16","CLPI"
1740,1740,1720,1740,236500,"2012-10-17","CLPI"
1740,1740,1710,1740,87000,"2012-10-18","CLPI"
1750,1760,1710,1750,143500,"2012-10-19","CLPI"
1730,1740,1720,1730,63500,"2012-10-22","CLPI"
1750,1760,1720,1750,414000,"2012-10-23","CLPI"
1750,1750,1730,1750,84500,"2012-10-24","CLPI"
1750,1750,1720,1750,47000,"2012-10-25","CLPI"
1750,1750,1720,1750,54000,"2012-10-29","CLPI"
1790,1860,1730,1790,2003500,"2012-10-30","CLPI"
1790,1830,1760,1790,451000,"2012-10-31","CLPI"
1820,1900,1790,1820,3909000,"2012-11-01","CLPI"
1840,1840,1810,1840,154500,"2012-11-02","CLPI"
1820,1840,1790,1820,420500,"2012-11-05","CLPI"
1810,1840,1790,1810,1136500,"2012-11-06","CLPI"
1800,1800,1790,1800,63000,"2012-11-07","CLPI"
1790,1790,1780,1790,78000,"2012-11-08","CLPI"
1810,1810,1770,1810,246500,"2012-11-09","CLPI"
1800,1800,1770,1800,153000,"2012-11-12","CLPI"
1790,1790,1750,1790,88500,"2012-11-13","CLPI"
1770,1770,1750,1770,134000,"2012-11-14","CLPI"
1750,1760,1710,1750,581000,"2012-11-19","CLPI"
1680,1740,1680,1680,1060000,"2012-11-20","CLPI"
1670,1700,1640,1670,511000,"2012-11-21","CLPI"
1680,1690,1650,1680,545000,"2012-11-22","CLPI"
1680,1680,1670,1680,30000,"2012-11-23","CLPI"
1740,1740,1630,1740,1297500,"2012-11-26","CLPI"
1710,1760,1690,1710,1096500,"2012-11-27","CLPI"
1710,1720,1680,1710,120000,"2012-11-28","CLPI"
1730,1730,1680,1730,181000,"2012-11-29","CLPI"
1810,1810,1720,1810,1247000,"2012-11-30","CLPI"
1820,1830,1760,1820,2870000,"2012-12-03","CLPI"
1820,1830,1790,1820,2250500,"2012-12-04","CLPI"
1850,1850,1790,1850,1858000,"2012-12-05","CLPI"
1820,1850,1770,1820,3928500,"2012-12-06","CLPI"
1770,1790,1770,1770,68000,"2012-12-07","CLPI"
1760,1780,1710,1760,249500,"2012-12-10","CLPI"
1760,1760,1700,1760,290500,"2012-12-11","CLPI"
1730,1730,1690,1730,312500,"2012-12-12","CLPI"
1700,1780,1680,1700,877500,"2012-12-13","CLPI"
1730,1730,1680,1730,120000,"2012-12-14","CLPI"
1710,1710,1670,1710,596000,"2012-12-17","CLPI"
1700,1720,1670,1700,125500,"2012-12-18","CLPI"
1670,1680,1630,1670,315000,"2012-12-19","CLPI"
1630,1650,1590,1630,146000,"2012-12-20","CLPI"
1600,1620,1580,1600,101500,"2012-12-21","CLPI"
1570,1600,1550,1570,3,"2012-12-26","CLPI"
1510,1550,1490,1510,233000,"2012-12-27","CLPI"
1460,1510,1460,1460,123500,"2012-12-28","CLPI"
1490,1510,1460,1490,135000,"2013-01-02","CLPI"
1520,1530,1490,1520,86500,"2013-01-03","CLPI"
1520,1520,1500,1520,103500,"2013-01-04","CLPI"
1500,1520,1480,1500,335500,"2013-01-07","CLPI"
1490,1500,1470,1490,83500,"2013-01-08","CLPI"
1440,1480,1440,1440,185000,"2013-01-09","CLPI"
1430,1500,1430,1430,127500,"2013-01-10","CLPI"
1410,1450,1410,1410,54500,"2013-01-11","CLPI"
1360,1440,1350,1360,116500,"2013-01-14","CLPI"
1330,1400,1300,1330,900500,"2013-01-15","CLPI"
1350,1360,1330,1350,439000,"2013-01-16","CLPI"
1340,1380,1330,1340,413500,"2013-01-17","CLPI"
1340,1360,1310,1340,264500,"2013-01-18","CLPI"
1340,1340,1320,1340,75000,"2013-01-21","CLPI"
1340,1340,1340,1340,0,"2013-01-22","CLPI"
1310,1320,1300,1310,176000,"2013-01-23","CLPI"
1290,1310,1290,1290,107000,"2013-01-25","CLPI"
1300,1300,1270,1300,102500,"2013-01-28","CLPI"
1280,1300,1270,1280,144000,"2013-01-29","CLPI"
1340,1340,1280,1340,693000,"2013-01-30","CLPI"
1430,1430,1340,1430,2116000,"2013-01-31","CLPI"
1500,1510,1420,1500,2317500,"2013-02-01","CLPI"
1460,1500,1460,1460,907000,"2013-02-04","CLPI"
1500,1530,1450,1500,3681000,"2013-02-05","CLPI"
1490,1550,1490,1490,3411000,"2013-02-06","CLPI"
1490,1510,1460,1490,893500,"2013-02-07","CLPI"
1480,1510,1470,1480,1222500,"2013-02-08","CLPI"
1440,1480,1440,1440,246500,"2013-02-11","CLPI"
1370,1440,1370,1370,228500,"2013-02-12","CLPI"
1360,1380,1360,1360,183000,"2013-02-13","CLPI"
1350,1400,1320,1350,383000,"2013-02-14","CLPI"
1340,1380,1330,1340,278500,"2013-02-15","CLPI"
1340,1350,1330,1340,180500,"2013-02-18","CLPI"
1300,1350,1300,1300,447500,"2013-02-19","CLPI"
1310,1320,1300,1310,300500,"2013-02-20","CLPI"
1310,1310,1300,1310,108500,"2013-02-21","CLPI"
1310,1310,1300,1310,54000,"2013-02-22","CLPI"
1320,1320,1300,1320,141500,"2013-02-25","CLPI"
1320,1350,1290,1320,518000,"2013-02-26","CLPI"
1350,1370,1300,1350,1816000,"2013-02-27","CLPI"
1350,1360,1330,1350,216000,"2013-02-28","CLPI"
1330,1350,1320,1330,58500,"2013-03-01","CLPI"
1330,1330,1330,1330,0,"2013-03-04","CLPI"
1320,1320,1300,1320,334000,"2013-03-05","CLPI"
1390,1400,1320,1390,2516000,"2013-03-06","CLPI"
1370,1410,1350,1370,675500,"2013-03-07","CLPI"
1340,1370,1340,1340,231000,"2013-03-08","CLPI"
1330,1340,1320,1330,218000,"2013-03-11","CLPI"
1330,1350,1320,1330,376500,"2013-03-13","CLPI"
1340,1360,1320,1340,1202500,"2013-03-14","CLPI"
1340,1350,1330,1340,509500,"2013-03-15","CLPI"
1310,1340,1300,1310,307500,"2013-03-18","CLPI"
1310,1320,1300,1310,250000,"2013-03-19","CLPI"
1290,1320,1290,1290,209000,"2013-03-20","CLPI"
1300,1320,1300,1300,464500,"2013-03-21","CLPI"
1290,1360,1280,1290,1471000,"2013-03-22","CLPI"
1300,1320,1290,1300,696500,"2013-03-25","CLPI"
1300,1320,1300,1300,528000,"2013-03-26","CLPI"
1320,1340,1300,1320,2290000,"2013-03-27","CLPI"
1330,1360,1310,1330,3073500,"2013-03-28","CLPI"
1300,1330,1300,1300,449500,"2013-04-01","CLPI"
1310,1310,1300,1310,648000,"2013-04-02","CLPI"
1290,1310,1280,1290,3,"2013-04-03","CLPI"
1270,1300,1270,1270,415000,"2013-04-04","CLPI"
1270,1280,1260,1270,308000,"2013-04-05","CLPI"
1250,1280,1240,1250,346500,"2013-04-08","CLPI"
1250,1290,1240,1250,427500,"2013-04-09","CLPI"
1230,1260,1200,1230,787500,"2013-04-10","CLPI"
1180,1230,1180,1180,334500,"2013-04-11","CLPI"
1180,1180,1140,1180,512000,"2013-04-12","CLPI"
1150,1180,1130,1150,234500,"2013-04-15","CLPI"
1150,1150,1120,1150,198500,"2013-04-16","CLPI"
1130,1160,1100,1130,343000,"2013-04-17","CLPI"
1100,1130,1100,1100,270500,"2013-04-18","CLPI"
920,1100,860,920,6689000,"2013-04-19","CLPI"
900,950,840,900,8574500,"2013-04-22","CLPI"
900,900,900,900,0,"2013-04-23","CLPI"
860,870,820,820,1239500,"2013-04-24","CLPI"
820,860,800,820,1568000,"2013-04-25","CLPI"
820,830,780,790,720500,"2013-04-26","CLPI"
790,810,760,760,372000,"2013-04-29","CLPI"
760,760,720,720,3,"2013-04-30","CLPI"
720,900,720,900,3,"2013-05-01","CLPI"
920,930,820,840,3,"2013-05-02","CLPI"
850,880,830,830,1193000,"2013-05-03","CLPI"
840,850,830,840,242000,"2013-05-06","CLPI"
830,840,820,820,363500,"2013-05-07","CLPI"
840,840,820,820,783500,"2013-05-08","CLPI"
830,830,800,810,1204000,"2013-05-10","CLPI"
810,810,760,760,3,"2013-05-13","CLPI"
760,790,750,780,556000,"2013-05-14","CLPI"
780,840,780,800,879000,"2013-05-15","CLPI"
810,820,790,790,280500,"2013-05-16","CLPI"
790,810,790,810,168000,"2013-05-17","CLPI"
810,890,810,860,3,"2013-05-20","CLPI"
860,870,820,850,747500,"2013-05-21","CLPI"
850,860,840,850,339500,"2013-05-22","CLPI"
850,860,790,810,952000,"2013-05-23","CLPI"
820,830,790,820,280000,"2013-05-24","CLPI"
820,820,800,820,143500,"2013-05-27","CLPI"
820,840,810,830,520000,"2013-05-28","CLPI"
860,860,810,820,450000,"2013-05-29","CLPI"
820,820,800,810,518000,"2013-05-30","CLPI"
810,820,790,800,142000,"2013-05-31","CLPI"
800,800,780,790,481000,"2013-06-03","CLPI"
790,790,780,780,217000,"2013-06-04","CLPI"
780,810,770,790,906500,"2013-06-05","CLPI"
790,790,770,780,463000,"2013-06-07","CLPI"
790,790,750,770,630500,"2013-06-10","CLPI"
770,770,720,730,3,"2013-06-11","CLPI"
720,750,710,730,563000,"2013-06-12","CLPI"
730,730,710,730,329000,"2013-06-13","CLPI"
740,760,730,750,394500,"2013-06-14","CLPI"
750,760,740,750,194500,"2013-06-17","CLPI"
740,820,740,770,1413000,"2013-06-18","CLPI"
780,780,760,770,371500,"2013-06-19","CLPI"
760,770,740,750,605500,"2013-06-20","CLPI"
740,750,730,740,297000,"2013-06-21","CLPI"
750,760,720,740,319500,"2013-06-24","CLPI"
730,730,710,720,480500,"2013-06-25","CLPI"
730,780,720,740,960500,"2013-06-26","CLPI"
760,780,750,760,297500,"2013-06-27","CLPI"
760,760,750,750,126000,"2013-06-28","CLPI"
750,750,740,750,216000,"2013-07-01","CLPI"
750,750,740,750,121500,"2013-07-02","CLPI"
750,750,730,730,308000,"2013-07-03","CLPI"
750,750,740,750,37500,"2013-07-04","CLPI"
740,740,730,740,147500,"2013-07-05","CLPI"
730,730,710,720,114000,"2013-07-08","CLPI"
720,740,710,720,339000,"2013-07-09","CLPI"
740,750,720,730,714000,"2013-07-10","CLPI"
740,760,730,740,335500,"2013-07-11","CLPI"
740,750,720,740,163000,"2013-07-12","CLPI"
730,730,720,720,340500,"2013-07-15","CLPI"
730,740,720,720,388500,"2013-07-16","CLPI"
730,750,730,740,168500,"2013-07-17","CLPI"
740,860,740,830,3628000,"2013-07-18","CLPI"
830,870,800,800,1756000,"2013-07-19","CLPI"
800,800,770,780,547000,"2013-07-22","CLPI"
780,810,780,800,224000,"2013-07-23","CLPI"
800,800,760,760,622500,"2013-07-24","CLPI"
780,780,750,770,344000,"2013-07-25","CLPI"
770,770,750,770,155500,"2013-07-26","CLPI"
770,770,740,750,289000,"2013-07-29","CLPI"
750,760,730,740,309000,"2013-07-30","CLPI"
750,750,720,720,526500,"2013-07-31","CLPI"
720,750,720,740,470000,"2013-08-01","CLPI"
750,770,750,760,309000,"2013-08-02","CLPI"
770,770,760,760,80500,"2013-08-12","CLPI"
740,740,730,740,260000,"2013-08-13","CLPI"
740,750,740,750,80000,"2013-08-14","CLPI"
740,750,730,730,128000,"2013-08-15","CLPI"
740,740,730,740,60000,"2013-08-16","CLPI"
730,730,680,680,1027000,"2013-08-19","CLPI"
670,670,610,630,614500,"2013-08-20","CLPI"
630,650,630,650,51000,"2013-08-21","CLPI"
620,690,600,630,581500,"2013-08-22","CLPI"
640,650,620,620,19500,"2013-08-23","CLPI"
620,640,620,630,457500,"2013-08-26","CLPI"
600,610,590,600,940500,"2013-08-27","CLPI"
590,630,580,630,268500,"2013-08-28","CLPI"
630,630,590,600,817500,"2013-08-29","CLPI"
610,620,600,610,116500,"2013-08-30","CLPI"
610,610,590,590,249000,"2013-09-02","CLPI"
600,620,600,610,551500,"2013-09-03","CLPI"
610,610,590,590,392500,"2013-09-04","CLPI"
600,610,590,600,222500,"2013-09-05","CLPI"
600,600,590,600,108000,"2013-09-06","CLPI"
620,620,600,600,102000,"2013-09-09","CLPI"
600,630,600,600,267000,"2013-09-10","CLPI"
600,610,600,610,70000,"2013-09-11","CLPI"
620,620,610,610,43000,"2013-09-12","CLPI"
620,630,600,630,98500,"2013-09-13","CLPI"
630,640,620,620,288500,"2013-09-16","CLPI"
620,650,620,640,285000,"2013-09-17","CLPI"
620,630,600,620,537500,"2013-09-18","CLPI"
640,660,620,630,331000,"2013-09-19","CLPI"
640,640,620,630,51000,"2013-09-20","CLPI"
630,640,630,630,33500,"2013-09-23","CLPI"
630,630,610,630,164000,"2013-09-24","CLPI"
610,620,610,620,26500,"2013-09-25","CLPI"
620,620,610,620,44500,"2013-09-26","CLPI"
620,620,610,620,43500,"2013-09-27","CLPI"
600,620,600,620,5500,"2013-09-30","CLPI"
610,620,600,620,44000,"2013-10-01","CLPI"
620,630,610,610,368500,"2013-10-02","CLPI"
690,690,590,620,343500,"2013-10-03","CLPI"
600,630,600,620,287500,"2013-10-04","CLPI"
620,620,610,610,54000,"2013-10-07","CLPI"
620,680,620,680,700500,"2013-10-08","CLPI"
660,790,660,780,3028500,"2013-10-09","CLPI"
790,820,730,760,1907500,"2013-10-10","CLPI"
760,780,720,720,814000,"2013-10-11","CLPI"
720,720,700,700,382000,"2013-10-16","CLPI"
710,730,690,700,319500,"2013-10-17","CLPI"
700,700,660,690,279500,"2013-10-18","CLPI"
690,700,680,700,80500,"2013-10-21","CLPI"
700,700,670,680,69000,"2013-10-22","CLPI"
690,690,670,690,227000,"2013-10-23","CLPI"
700,720,690,690,195500,"2013-10-24","CLPI"
700,720,690,700,114500,"2013-10-25","CLPI"
690,730,670,700,145000,"2013-10-28","CLPI"
700,720,700,720,35500,"2013-10-29","CLPI"
710,730,710,730,188000,"2013-10-30","CLPI"
730,730,670,680,1146000,"2013-10-31","CLPI"
670,670,610,620,1679500,"2013-11-01","CLPI"
620,620,590,610,367500,"2013-11-04","CLPI"
620,630,610,620,285500,"2013-11-06","CLPI"
610,620,610,610,128000,"2013-11-07","CLPI"
610,620,610,610,109000,"2013-11-08","CLPI"
610,620,610,610,166500,"2013-11-11","CLPI"
620,640,610,610,344500,"2013-11-12","CLPI"
610,610,600,600,133500,"2013-11-13","CLPI"
600,600,600,600,34000,"2013-11-14","CLPI"
600,600,590,590,245500,"2013-11-15","CLPI"
600,610,600,600,34000,"2013-11-18","CLPI"
610,610,610,610,500,"2013-11-19","CLPI"
600,600,590,590,83500,"2013-11-20","CLPI"
590,590,590,590,1000,"2013-11-21","CLPI"
590,590,590,590,2500,"2013-11-22","CLPI"
600,600,590,590,58500,"2013-11-25","CLPI"
590,590,580,580,203500,"2013-11-26","CLPI"
580,590,570,580,37000,"2013-11-27","CLPI"
580,590,570,580,305500,"2013-11-28","CLPI"
580,590,580,580,5500,"2013-11-29","CLPI"
580,590,570,590,128500,"2013-12-02","CLPI"
580,600,580,580,43000,"2013-12-03","CLPI"
580,600,580,580,148000,"2013-12-04","CLPI"
590,590,580,580,26500,"2013-12-05","CLPI"
590,590,580,590,44000,"2013-12-06","CLPI"
590,590,580,590,172500,"2013-12-09","CLPI"
580,590,580,580,54500,"2013-12-10","CLPI"
580,590,570,580,180000,"2013-12-11","CLPI"
580,580,580,580,20500,"2013-12-12","CLPI"
580,580,570,570,623500,"2013-12-13","CLPI"
570,570,560,560,19000,"2013-12-16","CLPI"
570,570,550,550,912000,"2013-12-17","CLPI"
550,560,550,550,32500,"2013-12-18","CLPI"
560,560,540,540,112000,"2013-12-19","CLPI"
540,560,540,560,7500,"2013-12-20","CLPI"
560,590,550,590,73000,"2013-12-23","CLPI"
580,580,560,570,297000,"2013-12-24","CLPI"
570,580,570,580,9500,"2013-12-27","CLPI"
570,580,570,570,85000,"2013-12-30","CLPI"
580,590,570,590,131500,"2014-01-02","CLPI"
580,590,580,590,10500,"2014-01-03","CLPI"
590,590,570,570,30000,"2014-01-06","CLPI"
570,570,570,570,3100,"2014-01-07","CLPI"
565,570,565,570,5100,"2014-01-08","CLPI"
570,570,565,565,3000,"2014-01-09","CLPI"
565,580,565,580,17300,"2014-01-10","CLPI"
570,570,560,565,91800,"2014-01-13","CLPI"
560,570,560,565,24900,"2014-01-15","CLPI"
565,565,555,560,22000,"2014-01-16","CLPI"
565,570,560,560,26900,"2014-01-17","CLPI"
565,590,565,580,121100,"2014-01-20","CLPI"
580,630,580,615,376200,"2014-01-21","CLPI"
615,640,615,615,159100,"2014-01-22","CLPI"
615,655,615,635,179700,"2014-01-23","CLPI"
635,665,615,635,257500,"2014-01-24","CLPI"
625,635,590,600,93600,"2014-01-27","CLPI"
600,610,585,605,45900,"2014-01-28","CLPI"
605,605,595,605,25800,"2014-01-29","CLPI"
605,610,590,600,97900,"2014-01-30","CLPI"
605,605,600,600,14300,"2014-02-03","CLPI"
600,605,590,600,25400,"2014-02-04","CLPI"
600,605,600,600,16900,"2014-02-05","CLPI"
605,610,595,600,41300,"2014-02-06","CLPI"
600,605,600,600,89400,"2014-02-07","CLPI"
600,605,595,595,67900,"2014-02-10","CLPI"
595,605,595,600,87500,"2014-02-11","CLPI"
600,600,595,595,157600,"2014-02-12","CLPI"
600,605,600,600,69400,"2014-02-13","CLPI"
605,605,595,600,10500,"2014-02-14","CLPI"
600,600,595,600,33700,"2014-02-17","CLPI"
600,605,600,605,55100,"2014-02-18","CLPI"
600,605,600,605,15700,"2014-02-19","CLPI"
605,610,600,605,97500,"2014-02-20","CLPI"
605,625,605,620,122100,"2014-02-21","CLPI"
635,635,615,625,41900,"2014-02-24","CLPI"
615,625,615,620,22900,"2014-02-25","CLPI"
615,620,600,605,169400,"2014-02-26","CLPI"
610,610,595,600,282000,"2014-02-27","CLPI"
600,600,600,600,5300,"2014-02-28","CLPI"
600,600,600,600,9600,"2014-03-03","CLPI"
605,605,595,600,174500,"2014-03-04","CLPI"
600,605,600,605,58200,"2014-03-05","CLPI"
600,600,595,600,39700,"2014-03-06","CLPI"
605,610,600,600,28300,"2014-03-07","CLPI"
600,600,595,600,69800,"2014-03-10","CLPI"
600,600,595,600,21700,"2014-03-11","CLPI"
595,600,595,595,606200,"2014-03-12","CLPI"
595,600,590,600,165800,"2014-03-13","CLPI"
600,600,595,595,1000,"2014-03-14","CLPI"
595,600,590,595,177000,"2014-03-17","CLPI"
595,600,595,600,96100,"2014-03-18","CLPI"
600,600,590,595,144300,"2014-03-19","CLPI"
595,595,590,590,105700,"2014-03-20","CLPI"
590,595,590,595,87600,"2014-03-21","CLPI"
595,595,590,590,33800,"2014-03-24","CLPI"
595,595,580,590,42800,"2014-03-25","CLPI"
590,600,585,595,105400,"2014-03-26","CLPI"
595,595,585,590,14400,"2014-03-27","CLPI"
595,600,590,595,185500,"2014-03-28","CLPI"
595,605,590,590,204400,"2014-04-01","CLPI"
590,595,585,585,295700,"2014-04-02","CLPI"
590,590,580,585,217600,"2014-04-03","CLPI"
585,585,555,565,777300,"2014-04-04","CLPI"
565,570,560,570,126900,"2014-04-07","CLPI"
570,570,560,560,25000,"2014-04-08","CLPI"
560,560,560,560,0,"2014-04-09","CLPI"
570,570,560,560,83500,"2014-04-10","CLPI"
560,560,560,560,23300,"2014-04-11","CLPI"
560,565,555,560,216200,"2014-04-14","CLPI"
560,565,555,560,124000,"2014-04-15","CLPI"
565,565,560,560,55300,"2014-04-16","CLPI"
555,560,555,560,93600,"2014-04-17","CLPI"
560,560,560,560,41600,"2014-04-21","CLPI"
555,555,555,555,28600,"2014-04-22","CLPI"
560,560,555,555,221400,"2014-04-23","CLPI"
555,560,555,560,21000,"2014-04-24","CLPI"
560,575,560,565,444100,"2014-04-25","CLPI"
565,575,565,565,210800,"2014-04-28","CLPI"
565,565,565,565,61200,"2014-04-29","CLPI"
565,645,555,635,2977800,"2014-04-30","CLPI"
635,650,620,635,658000,"2014-05-02","CLPI"
645,650,630,650,446700,"2014-05-05","CLPI"
650,710,650,690,1225300,"2014-05-06","CLPI"
695,760,685,750,1077800,"2014-05-07","CLPI"
760,780,710,730,1000200,"2014-05-08","CLPI"
720,750,715,730,193900,"2014-05-09","CLPI"
730,740,715,725,169200,"2014-05-12","CLPI"
730,775,730,760,389100,"2014-05-13","CLPI"
775,790,755,765,176300,"2014-05-14","CLPI"
765,770,750,750,204400,"2014-05-16","CLPI"
730,760,725,730,76600,"2014-05-19","CLPI"
720,750,700,720,158500,"2014-05-20","CLPI"
700,720,680,700,259700,"2014-05-21","CLPI"
695,705,680,695,346000,"2014-05-22","CLPI"
695,700,680,695,96500,"2014-05-23","CLPI"
710,710,695,710,95800,"2014-05-26","CLPI"
720,730,710,720,90000,"2014-05-28","CLPI"
720,735,700,720,86100,"2014-05-30","CLPI"
715,715,700,715,31500,"2014-06-02","CLPI"
700,725,700,700,31500,"2014-06-03","CLPI"
690,705,690,690,48100,"2014-06-04","CLPI"
720,720,685,710,53900,"2014-06-05","CLPI"
710,710,700,710,20800,"2014-06-06","CLPI"
700,715,675,700,146700,"2014-06-09","CLPI"
685,700,670,685,28000,"2014-06-10","CLPI"
685,690,680,685,13700,"2014-06-11","CLPI"
690,695,680,690,9300,"2014-06-12","CLPI"
700,700,680,700,5700,"2014-06-13","CLPI"
700,700,700,700,10000,"2014-06-16","CLPI"
700,710,680,700,46500,"2014-06-17","CLPI"
675,680,675,675,59600,"2014-06-18","CLPI"
655,680,640,655,87900,"2014-06-19","CLPI"
625,660,625,625,300600,"2014-06-20","CLPI"
620,635,610,620,85300,"2014-06-23","CLPI"
625,640,625,625,8200,"2014-06-24","CLPI"
620,630,610,620,80900,"2014-06-25","CLPI"
630,635,625,630,20800,"2014-06-26","CLPI"
630,630,630,630,2100,"2014-06-27","CLPI"
635,645,635,635,43200,"2014-06-30","CLPI"
630,650,630,630,55100,"2014-07-01","CLPI"
630,640,630,630,16200,"2014-07-02","CLPI"
645,645,630,645,35200,"2014-07-03","CLPI"
650,670,650,650,35400,"2014-07-04","CLPI"
665,665,640,665,82800,"2014-07-07","CLPI"
645,665,640,645,90900,"2014-07-08","CLPI"
645,645,645,645,0,"2014-07-09","CLPI"
655,665,645,655,17100,"2014-07-10","CLPI"
655,655,640,655,20200,"2014-07-11","CLPI"
655,655,645,655,26900,"2014-07-14","CLPI"
645,655,645,645,116000,"2014-07-15","CLPI"
650,655,645,650,34800,"2014-07-16","CLPI"
650,660,640,650,101500,"2014-07-17","CLPI"
630,640,630,630,80200,"2014-07-18","CLPI"
635,640,635,635,37400,"2014-07-21","CLPI"
640,640,630,640,39500,"2014-07-22","CLPI"
650,660,630,650,35300,"2014-07-23","CLPI"
645,650,645,645,4200,"2014-07-24","CLPI"
670,690,655,670,186600,"2014-07-25","CLPI"
700,715,665,700,153400,"2014-08-04","CLPI"
700,715,690,700,117300,"2014-08-05","CLPI"
695,695,680,695,29100,"2014-08-06","CLPI"
695,695,690,695,8300,"2014-08-07","CLPI"
705,705,685,705,51800,"2014-08-08","CLPI"
705,705,700,705,43600,"2014-08-11","CLPI"
720,740,700,720,70900,"2014-08-12","CLPI"
720,730,720,720,38100,"2014-08-13","CLPI"
735,740,720,735,69600,"2014-08-14","CLPI"
750,755,735,750,270100,"2014-08-15","CLPI"
750,775,750,750,268800,"2014-08-18","CLPI"
725,760,725,725,131500,"2014-08-19","CLPI"
750,755,725,750,99000,"2014-08-20","CLPI"
830,850,745,830,1946600,"2014-08-21","CLPI"
840,880,830,840,897700,"2014-08-22","CLPI"
820,840,800,820,439200,"2014-08-25","CLPI"
820,835,810,820,190300,"2014-08-26","CLPI"
835,845,820,835,152000,"2014-08-27","CLPI"
905,915,835,905,1057700,"2014-08-28","CLPI"
965,990,890,965,1526600,"2014-08-29","CLPI"
885,990,885,885,1010200,"2014-09-01","CLPI"
870,905,865,870,300300,"2014-09-02","CLPI"
865,890,855,865,263300,"2014-09-03","CLPI"
865,885,860,865,148600,"2014-09-04","CLPI"
870,885,865,870,89600,"2014-09-05","CLPI"
930,930,870,930,461300,"2014-09-08","CLPI"
985,1030,930,985,2110500,"2014-09-09","CLPI"
965,995,960,965,808700,"2014-09-10","CLPI"
945,990,935,945,501900,"2014-09-11","CLPI"
930,945,910,930,207900,"2014-09-12","CLPI"
910,930,900,910,193300,"2014-09-15","CLPI"
955,960,910,955,429300,"2014-09-16","CLPI"
965,990,955,965,515500,"2014-09-17","CLPI"
945,975,930,945,225500,"2014-09-18","CLPI"
935,960,935,935,106400,"2014-09-19","CLPI"
940,955,935,940,90400,"2014-09-22","CLPI"
865,940,855,865,782100,"2014-09-23","CLPI"
860,870,855,860,534800,"2014-09-24","CLPI"
855,865,840,855,246900,"2014-09-25","CLPI"
820,850,805,820,366100,"2014-09-26","CLPI"
825,840,820,825,44900,"2014-09-29","CLPI"
790,820,775,790,572400,"2014-09-30","CLPI"
815,815,800,815,129200,"2014-10-01","CLPI"
790,800,760,790,372300,"2014-10-02","CLPI"
775,795,760,775,136300,"2014-10-03","CLPI"
760,770,755,760,110500,"2014-10-06","CLPI"
770,775,760,770,41900,"2014-10-07","CLPI"
765,790,725,765,78100,"2014-10-08","CLPI"
780,795,765,780,168900,"2014-10-09","CLPI"
775,780,755,775,17300,"2014-10-10","CLPI"
780,785,775,780,39600,"2014-10-13","CLPI"
780,790,775,780,26100,"2014-10-14","CLPI"
805,825,795,805,53400,"2014-10-15","CLPI"
805,815,775,805,36700,"2014-10-16","CLPI"
825,830,790,825,14600,"2014-10-17","CLPI"
820,845,815,820,163000,"2014-10-20","CLPI"
825,835,815,825,45900,"2014-10-21","CLPI"
860,870,830,860,210200,"2014-10-22","CLPI"
875,890,865,875,148000,"2014-10-23","CLPI"
875,890,855,875,142500,"2014-10-24","CLPI"
850,875,850,850,238300,"2014-10-27","CLPI"
825,845,825,825,66800,"2014-10-28","CLPI"
845,845,815,845,81200,"2014-10-29","CLPI"
840,855,835,840,17000,"2014-10-30","CLPI"
820,865,820,820,165200,"2014-10-31","CLPI"
780,835,760,780,434700,"2014-11-03","CLPI"
785,800,780,785,145000,"2014-11-04","CLPI"
780,815,770,780,214200,"2014-11-05","CLPI"
795,800,770,795,152800,"2014-11-06","CLPI"
780,800,780,780,62300,"2014-11-07","CLPI"
800,805,785,800,110300,"2014-11-10","CLPI"
800,830,800,800,196100,"2014-11-11","CLPI"
805,810,790,805,144800,"2014-11-12","CLPI"
800,820,800,800,90700,"2014-11-13","CLPI"
820,830,790,820,123200,"2014-11-14","CLPI"
820,870,820,835,386400,"2014-11-17","CLPI"
830,850,815,830,92500,"2014-11-18","CLPI"
835,865,825,835,187900,"2014-11-19","CLPI"
830,850,825,830,91500,"2014-11-20","CLPI"
835,840,825,835,88900,"2014-11-21","CLPI"
820,840,815,820,78100,"2014-11-24","CLPI"
830,830,820,830,109100,"2014-11-25","CLPI"
850,855,825,850,223100,"2014-11-26","CLPI"
845,860,840,845,58300,"2014-11-27","CLPI"
835,850,835,835,42100,"2014-11-28","CLPI"
830,830,820,825,72000,"2014-12-01","CLPI"
820,855,820,830,272700,"2014-12-02","CLPI"
830,855,825,835,305500,"2014-12-03","CLPI"
830,850,830,835,71900,"2014-12-04","CLPI"
835,835,825,825,31600,"2014-12-05","CLPI"
825,830,820,820,57300,"2014-12-08","CLPI"
820,825,810,820,48600,"2014-12-09","CLPI"
825,830,820,825,15900,"2014-12-10","CLPI"
825,860,825,835,95100,"2014-12-11","CLPI"
835,835,825,830,29500,"2014-12-12","CLPI"
820,820,815,815,41100,"2014-12-15","CLPI"
815,815,785,800,134300,"2014-12-16","CLPI"
785,800,785,795,69500,"2014-12-17","CLPI"
805,810,800,805,47700,"2014-12-18","CLPI"
800,810,790,790,15400,"2014-12-19","CLPI"
795,820,790,795,63000,"2014-12-22","CLPI"
795,800,785,795,76800,"2014-12-23","CLPI"
790,795,790,790,41700,"2014-12-24","CLPI"
800,800,785,795,206400,"2014-12-29","CLPI"
790,795,790,795,5400,"2014-12-30","CLPI"
805,805,785,805,22700,"2015-01-02","CLPI"
800,800,785,795,43100,"2015-01-05","CLPI"
795,795,775,785,37500,"2015-01-06","CLPI"
785,790,780,790,17000,"2015-01-07","CLPI"
785,785,775,785,23100,"2015-01-08","CLPI"
780,800,780,790,5900,"2015-01-09","CLPI"
785,785,780,780,36600,"2015-01-12","CLPI"
785,785,780,785,24200,"2015-01-13","CLPI"
780,790,750,780,36600,"2015-01-14","CLPI"
775,780,765,775,10900,"2015-01-15","CLPI"
775,775,755,770,51700,"2015-01-16","CLPI"
780,780,760,765,18200,"2015-01-19","CLPI"
760,770,755,765,17200,"2015-01-20","CLPI"
760,780,760,760,4900,"2015-01-21","CLPI"
760,805,760,800,75100,"2015-01-22","CLPI"
780,800,780,795,8300,"2015-01-23","CLPI"
795,805,780,780,43000,"2015-01-26","CLPI"
800,800,795,795,5700,"2015-01-27","CLPI"
800,800,800,800,100,"2015-01-28","CLPI"
785,785,785,785,1000,"2015-01-29","CLPI"
800,800,780,795,72500,"2015-01-30","CLPI"
795,800,795,800,48500,"2015-02-02","CLPI"
790,795,790,795,1200,"2015-02-03","CLPI"
800,800,795,795,8800,"2015-02-04","CLPI"
795,800,775,795,9800,"2015-02-05","CLPI"
795,795,795,795,0,"2015-02-06","CLPI"
800,820,780,800,7400,"2015-02-09","CLPI"
795,795,790,790,7700,"2015-02-10","CLPI"
785,790,780,780,6000,"2015-02-11","CLPI"
785,795,785,795,27500,"2015-02-12","CLPI"
790,795,790,795,8500,"2015-02-13","CLPI"
790,790,780,780,15200,"2015-02-16","CLPI"
780,780,760,760,36000,"2015-02-17","CLPI"
760,795,760,785,25800,"2015-02-18","CLPI"
780,790,770,790,16300,"2015-02-20","CLPI"
790,800,770,780,11200,"2015-02-23","CLPI"
795,795,775,775,27400,"2015-02-24","CLPI"
775,795,760,760,105600,"2015-02-25","CLPI"
755,800,755,800,42900,"2015-02-26","CLPI"
790,790,770,775,2900,"2015-02-27","CLPI"
795,795,760,785,3700,"2015-03-02","CLPI"
795,795,765,770,6200,"2015-03-03","CLPI"
775,775,770,775,16200,"2015-03-04","CLPI"
775,785,765,775,54000,"2015-03-05","CLPI"
780,790,780,790,6300,"2015-03-06","CLPI"
785,790,775,775,4600,"2015-03-09","CLPI"
785,795,770,790,5400,"2015-03-10","CLPI"
790,790,765,765,50300,"2015-03-11","CLPI"
765,780,755,755,54900,"2015-03-12","CLPI"
765,770,760,765,5700,"2015-03-13","CLPI"
765,765,760,765,18800,"2015-03-16","CLPI"
770,770,765,765,15500,"2015-03-17","CLPI"
760,780,760,780,800,"2015-03-18","CLPI"
780,780,760,775,11900,"2015-03-19","CLPI"
760,775,755,775,2200,"2015-03-20","CLPI"
770,785,760,775,13700,"2015-03-23","CLPI"
780,780,760,760,4000,"2015-03-24","CLPI"
760,775,755,755,79400,"2015-03-25","CLPI"
770,770,750,755,10400,"2015-03-26","CLPI"
765,770,765,770,8100,"2015-03-27","CLPI"
770,800,770,800,95600,"2015-03-30","CLPI"
805,850,800,800,212700,"2015-03-31","CLPI"
805,855,805,815,130100,"2015-04-01","CLPI"
820,870,820,865,436800,"2015-04-02","CLPI"
870,885,870,875,158500,"2015-04-06","CLPI"
880,885,830,860,47200,"2015-04-07","CLPI"
870,870,845,850,40700,"2015-04-08","CLPI"
835,860,830,845,52300,"2015-04-09","CLPI"
840,845,830,845,66700,"2015-04-10","CLPI"
840,860,835,840,162800,"2015-04-13","CLPI"
860,860,820,830,57000,"2015-04-14","CLPI"
825,830,810,815,207800,"2015-04-15","CLPI"
830,830,795,805,93300,"2015-04-16","CLPI"
800,820,800,805,88200,"2015-04-17","CLPI"
800,810,795,800,201500,"2015-04-20","CLPI"
815,820,800,810,66500,"2015-04-21","CLPI"
800,805,800,805,3300,"2015-04-22","CLPI"
810,820,800,800,34800,"2015-04-23","CLPI"
810,810,800,800,33500,"2015-04-24","CLPI"
795,795,740,775,150500,"2015-04-27","CLPI"
770,780,750,755,70300,"2015-04-28","CLPI"
760,805,760,775,160100,"2015-04-29","CLPI"
780,780,600,620,1015600,"2015-04-30","CLPI"
650,650,600,605,305600,"2015-05-04","CLPI"
600,615,600,605,47100,"2015-05-05","CLPI"
605,650,600,630,93100,"2015-05-06","CLPI"
630,630,615,620,51400,"2015-05-07","CLPI"
615,625,600,605,149600,"2015-05-08","CLPI"
605,615,600,610,133600,"2015-05-11","CLPI"
600,615,600,610,110100,"2015-05-12","CLPI"
615,645,615,630,62600,"2015-05-13","CLPI"
640,640,625,625,53100,"2015-05-15","CLPI"
620,645,620,620,44800,"2015-05-18","CLPI"
625,635,620,630,60700,"2015-05-19","CLPI"
630,650,630,640,55400,"2015-05-20","CLPI"
655,660,635,640,57900,"2015-05-21","CLPI"
640,645,625,635,46000,"2015-05-22","CLPI"
650,650,620,620,118200,"2015-05-25","CLPI"
620,635,620,625,5800,"2015-05-26","CLPI"
625,625,625,625,3000,"2015-05-27","CLPI"
630,635,620,625,30300,"2015-05-28","CLPI"
620,630,620,625,16800,"2015-05-29","CLPI"
625,630,620,620,34000,"2015-06-01","CLPI"
625,625,615,620,53500,"2015-06-03","CLPI"
620,620,620,620,34900,"2015-06-04","CLPI"
625,625,620,625,8800,"2015-06-05","CLPI"
630,650,625,625,75600,"2015-06-08","CLPI"
625,635,600,610,202100,"2015-06-09","CLPI"
620,625,600,615,31000,"2015-06-10","CLPI"
620,625,610,620,7300,"2015-06-11","CLPI"
620,630,620,620,25900,"2015-06-12","CLPI"
625,625,600,620,146900,"2015-06-15","CLPI"
620,630,620,630,53700,"2015-06-16","CLPI"
635,675,630,675,304400,"2015-06-17","CLPI"
675,685,655,660,57600,"2015-06-18","CLPI"
660,675,660,670,108100,"2015-06-19","CLPI"
670,670,650,660,312700,"2015-06-22","CLPI"
605,625,605,615,131300,"2015-06-23","CLPI"
615,620,610,610,30300,"2015-06-24","CLPI"
610,610,605,610,8500,"2015-06-25","CLPI"
605,605,600,600,136000,"2015-06-26","CLPI"
605,605,595,600,53500,"2015-06-29","CLPI"
600,600,585,585,74300,"2015-06-30","CLPI"
595,595,585,590,17100,"2015-07-01","CLPI"
590,600,585,595,30800,"2015-07-02","CLPI"
595,595,590,590,17500,"2015-07-03","CLPI"
575,595,575,580,109500,"2015-07-06","CLPI"
580,585,575,580,41600,"2015-07-07","CLPI"
580,580,570,580,82600,"2015-07-08","CLPI"
570,580,570,570,71900,"2015-07-09","CLPI"
580,580,575,580,23200,"2015-07-10","CLPI"
580,595,580,595,36600,"2015-07-13","CLPI"
600,610,590,600,47700,"2015-07-14","CLPI"
600,605,595,595,23000,"2015-07-15","CLPI"
600,610,600,605,16800,"2015-07-22","CLPI"
605,605,600,600,8800,"2015-07-23","CLPI"
600,610,590,600,21900,"2015-07-24","CLPI"
600,600,590,595,15900,"2015-07-27","CLPI"
585,585,575,580,84400,"2015-07-28","CLPI"
585,710,570,585,49700,"2015-07-29","CLPI"
585,625,580,610,35200,"2015-07-30","CLPI"
600,615,600,600,27300,"2015-07-31","CLPI"
600,600,585,595,23200,"2015-08-03","CLPI"
585,600,575,595,51300,"2015-08-04","CLPI"
590,600,590,590,9700,"2015-08-05","CLPI"
585,585,575,585,55100,"2015-08-06","CLPI"
585,585,575,580,93000,"2015-08-07","CLPI"
580,610,575,595,85200,"2015-08-10","CLPI"
595,595,570,575,78100,"2015-08-11","CLPI"
575,575,495,565,75600,"2015-08-12","CLPI"
565,575,550,575,92600,"2015-08-13","CLPI"
580,580,580,580,100,"2015-08-14","CLPI"
575,575,560,560,7600,"2015-08-18","CLPI"
560,570,550,570,20400,"2015-08-19","CLPI"
555,555,555,555,5000,"2015-08-20","CLPI"
535,545,515,535,65500,"2015-08-21","CLPI"
530,545,491,535,63800,"2015-08-24","CLPI"
520,535,515,535,4200,"2015-08-25","CLPI"
540,540,505,540,1300,"2015-08-26","CLPI"
540,540,530,540,2300,"2015-08-27","CLPI"
530,550,530,540,5300,"2015-08-28","CLPI"
520,540,520,540,16200,"2015-08-31","CLPI"
535,540,535,540,9500,"2015-09-01","CLPI"
540,555,540,555,31100,"2015-09-02","CLPI"
550,580,550,580,19500,"2015-09-03","CLPI"
595,620,570,570,1800,"2015-09-04","CLPI"
550,550,535,545,20000,"2015-09-07","CLPI"
555,555,535,550,15600,"2015-09-08","CLPI"
550,550,540,540,35900,"2015-09-09","CLPI"
550,560,540,555,46600,"2015-09-10","CLPI"
560,590,550,550,66200,"2015-09-11","CLPI"
540,575,540,550,20800,"2015-09-14","CLPI"
560,595,560,590,270600,"2015-09-15","CLPI"
580,585,535,535,1035400,"2015-09-16","CLPI"
545,550,535,535,62500,"2015-09-17","CLPI"
545,545,545,545,4500,"2015-09-18","CLPI"
555,575,555,575,1096400,"2015-09-21","CLPI"
575,575,555,560,250800,"2015-09-22","CLPI"
555,570,555,560,829000,"2015-09-23","CLPI"
560,560,540,555,154600,"2015-09-25","CLPI"
545,555,535,535,88100,"2015-09-28","CLPI"
525,550,515,530,6500,"2015-09-29","CLPI"
530,545,525,540,14000,"2015-09-30","CLPI"
550,565,550,550,123400,"2015-10-01","CLPI"
550,580,550,560,498400,"2015-10-02","CLPI"
545,565,545,560,52900,"2015-10-05","CLPI"
580,580,555,555,74300,"2015-10-06","CLPI"
555,560,555,560,75000,"2015-10-07","CLPI"
585,585,560,560,19200,"2015-10-08","CLPI"
565,580,565,570,115000,"2015-10-09","CLPI"
570,600,570,590,634700,"2015-10-12","CLPI"
600,600,590,600,189600,"2015-10-13","CLPI"
600,600,595,595,200,"2015-10-15","CLPI"
600,600,600,600,51200,"2015-10-16","CLPI"
605,620,605,605,25100,"2015-10-19","CLPI"
605,615,605,610,22300,"2015-10-20","CLPI"
615,615,610,610,57900,"2015-10-21","CLPI"
625,625,620,620,5100,"2015-10-22","CLPI"
625,625,610,610,133500,"2015-10-23","CLPI"
615,625,610,615,44900,"2015-10-26","CLPI"
625,630,625,630,119700,"2015-10-27","CLPI"
630,670,625,640,114200,"2015-10-28","CLPI"
635,660,625,625,231700,"2015-10-29","CLPI"
625,625,625,625,108700,"2015-10-30","CLPI"
625,625,605,615,7500,"2015-11-02","CLPI"
620,620,615,615,34000,"2015-11-03","CLPI"
615,625,615,625,16600,"2015-11-04","CLPI"
625,625,625,625,200,"2015-11-05","CLPI"
580,635,580,635,200,"2015-11-06","CLPI"
630,640,625,635,8100,"2015-11-09","CLPI"
635,635,635,635,155300,"2015-11-10","CLPI"
635,645,635,645,6200,"2015-11-11","CLPI"
645,650,645,645,3200,"2015-11-12","CLPI"
640,645,640,645,400,"2015-11-13","CLPI"
630,630,630,630,50000,"2015-11-16","CLPI"
605,625,600,615,63600,"2015-11-17","CLPI"
635,635,620,620,4200,"2015-11-18","CLPI"
635,665,635,635,74100,"2015-11-19","CLPI"
635,635,635,635,4000,"2015-11-20","CLPI"
635,635,630,630,38700,"2015-11-23","CLPI"
645,645,635,645,75000,"2015-11-24","CLPI"
645,645,645,645,300,"2015-11-25","CLPI"
625,645,620,645,1900,"2015-11-26","CLPI"
645,645,645,645,100,"2015-11-27","CLPI"
615,635,615,620,27200,"2015-11-30","CLPI"
640,640,615,635,10600,"2015-12-01","CLPI"
635,635,635,635,80000,"2015-12-02","CLPI"
635,645,635,645,40900,"2015-12-03","CLPI"
645,645,645,645,0,"2015-12-04","CLPI"
650,650,635,635,3000,"2015-12-07","CLPI"
635,650,635,635,106400,"2015-12-08","CLPI"
635,635,635,635,0,"2015-12-09","CLPI"
645,645,635,635,150200,"2015-12-10","CLPI"
650,650,640,640,1700,"2015-12-11","CLPI"
620,635,615,635,50100,"2015-12-14","CLPI"
620,620,615,615,25700,"2015-12-15","CLPI"
610,615,605,615,106300,"2015-12-16","CLPI"
615,620,615,620,1500,"2015-12-17","CLPI"
660,660,655,660,17100,"2015-12-18","CLPI"
655,660,655,660,4000,"2015-12-21","CLPI"
645,655,645,655,1000,"2015-12-22","CLPI"
650,650,650,650,7700,"2015-12-23","CLPI"
615,620,615,620,11300,"2015-12-28","CLPI"
630,660,625,655,18300,"2015-12-29","CLPI"
655,655,645,645,600,"2015-12-30","CLPI"
635,640,635,635,12200,"2016-01-04","CLPI"
645,645,635,635,8200,"2016-01-05","CLPI"
640,640,640,640,200,"2016-01-06","CLPI"
630,635,625,625,1700,"2016-01-07","CLPI"
605,625,565,600,172000,"2016-01-08","CLPI"
625,625,595,605,16300,"2016-01-11","CLPI"
600,625,600,625,27400,"2016-01-12","CLPI"
640,640,610,615,3600,"2016-01-13","CLPI"
610,620,600,615,18800,"2016-01-14","CLPI"
625,625,625,625,100,"2016-01-15","CLPI"
625,625,610,610,10100,"2016-01-18","CLPI"
595,625,595,605,11900,"2016-01-19","CLPI"
640,640,630,630,200,"2016-01-20","CLPI"
630,630,605,630,50400,"2016-01-21","CLPI"
625,640,610,630,13200,"2016-01-22","CLPI"
640,645,610,610,30200,"2016-01-25","CLPI"
635,635,605,605,45700,"2016-01-26","CLPI"
605,635,605,630,52800,"2016-01-27","CLPI"
635,635,610,625,1200,"2016-01-28","CLPI"
610,625,605,625,2100,"2016-01-29","CLPI"
610,625,605,625,17100,"2016-02-01","CLPI"
605,605,605,605,125000,"2016-02-02","CLPI"
605,605,605,605,221900,"2016-02-03","CLPI"
605,615,605,615,16700,"2016-02-04","CLPI"
615,635,615,620,23700,"2016-02-05","CLPI"
635,635,625,625,17400,"2016-02-09","CLPI"
630,635,625,630,60100,"2016-02-10","CLPI"
625,645,625,645,22900,"2016-02-11","CLPI"
630,640,630,640,10500,"2016-02-12","CLPI"
630,630,630,630,20000,"2016-02-15","CLPI"
635,635,635,635,43300,"2016-02-16","CLPI"
635,640,635,635,107400,"2016-02-17","CLPI"
635,640,635,640,16300,"2016-02-18","CLPI"
640,640,635,635,40900,"2016-02-19","CLPI"
635,640,625,625,37900,"2016-02-22","CLPI"
645,650,645,645,93200,"2016-02-23","CLPI"
645,690,645,690,97300,"2016-02-24","CLPI"
680,695,680,690,38300,"2016-02-25","CLPI"
650,685,650,685,27800,"2016-02-26","CLPI"
650,750,635,750,177000,"2016-02-29","CLPI"
725,750,700,735,70600,"2016-03-01","CLPI"
745,745,670,675,125900,"2016-03-02","CLPI"
685,690,685,685,3900,"2016-03-03","CLPI"
665,715,650,715,28200,"2016-03-04","CLPI"
710,715,645,650,92500,"2016-03-07","CLPI"
660,675,645,650,59000,"2016-03-08","CLPI"
630,675,625,670,26300,"2016-03-10","CLPI"
670,670,670,670,0,"2016-03-11","CLPI"
670,670,670,670,0,"2016-03-14","CLPI"
650,680,640,645,177500,"2016-03-15","CLPI"
640,640,635,635,141000,"2016-03-16","CLPI"
635,635,625,630,241300,"2016-03-17","CLPI"
625,630,625,630,62200,"2016-03-18","CLPI"
630,630,630,630,158700,"2016-03-21","CLPI"
630,635,630,635,65400,"2016-03-22","CLPI"
640,645,640,645,400,"2016-03-23","CLPI"
645,735,635,660,584900,"2016-03-24","CLPI"
665,825,665,780,1333000,"2016-03-28","CLPI"
780,825,750,765,130600,"2016-03-29","CLPI"
775,775,740,770,33400,"2016-03-30","CLPI"
745,895,745,840,2337200,"2016-03-31","CLPI"
880,880,800,870,800900,"2016-04-01","CLPI"
860,900,855,880,1134200,"2016-04-04","CLPI"
900,900,860,885,599800,"2016-04-05","CLPI"
880,895,810,885,4564200,"2016-04-06","CLPI"
875,880,860,880,149800,"2016-04-07","CLPI"
865,875,865,875,309300,"2016-04-08","CLPI"
875,875,875,875,0,"2016-04-11","CLPI"
820,880,800,880,2727700,"2016-04-12","CLPI"
880,880,880,880,0,"2016-04-13","CLPI"
880,880,880,880,0,"2016-04-14","CLPI"
880,880,880,880,0,"2016-04-15","CLPI"
880,880,880,880,0,"2016-04-18","CLPI"
880,880,880,880,0,"2016-04-19","CLPI"
870,870,860,860,10200,"2016-04-20","CLPI"
855,855,825,855,10200,"2016-04-21","CLPI"
855,865,825,865,427200,"2016-04-22","CLPI"
845,845,845,845,2000,"2016-04-25","CLPI"
845,845,845,845,0,"2016-04-26","CLPI"
845,845,830,845,4200,"2016-04-27","CLPI"
800,905,800,870,292800,"2016-04-28","CLPI"
870,900,860,885,138200,"2016-04-29","CLPI"
885,895,880,880,49400,"2016-05-02","CLPI"
870,875,865,870,40200,"2016-05-03","CLPI"
870,870,855,870,46400,"2016-05-04","CLPI"
835,865,835,850,22700,"2016-05-09","CLPI"
850,850,845,845,46000,"2016-05-10","CLPI"
875,875,840,875,20400,"2016-05-11","CLPI"
850,855,850,855,21000,"2016-05-12","CLPI"
855,855,835,840,20300,"2016-05-13","CLPI"
835,835,830,835,12600,"2016-05-16","CLPI"
840,840,825,825,61900,"2016-05-17","CLPI"
845,845,845,845,100,"2016-05-18","CLPI"
845,845,840,845,42000,"2016-05-19","CLPI"
840,840,825,840,113200,"2016-05-20","CLPI"
835,835,835,835,11300,"2016-05-23","CLPI"
815,820,815,815,17700,"2016-05-24","CLPI"
830,830,815,830,60900,"2016-05-25","CLPI"
830,830,825,830,24400,"2016-05-26","CLPI"
825,825,825,825,14000,"2016-05-27","CLPI"
830,830,830,830,10000,"2016-05-30","CLPI"
825,830,825,830,14100,"2016-05-31","CLPI"
825,825,825,825,286400,"2016-06-01","CLPI"
825,825,825,825,0,"2016-06-02","CLPI"
865,875,830,830,12000,"2016-06-03","CLPI"
830,865,830,840,39700,"2016-06-06","CLPI"
840,840,825,830,249900,"2016-06-07","CLPI"
830,830,825,825,29400,"2016-06-08","CLPI"
825,830,825,825,180400,"2016-06-09","CLPI"
830,830,825,830,15100,"2016-06-10","CLPI"
830,850,830,830,122100,"2016-06-13","CLPI"
830,870,830,835,136500,"2016-06-14","CLPI"
850,850,830,840,111000,"2016-06-15","CLPI"
840,845,835,840,48500,"2016-06-16","CLPI"
825,825,815,820,36100,"2016-06-17","CLPI"
820,820,815,815,3500,"2016-06-20","CLPI"
815,820,810,815,17700,"2016-06-21","CLPI"
840,840,830,830,23400,"2016-06-22","CLPI"
830,830,830,830,0,"2016-06-23","CLPI"
800,810,800,800,29400,"2016-06-24","CLPI"
805,805,795,795,7200,"2016-06-27","CLPI"
790,795,785,795,7400,"2016-06-28","CLPI"
795,815,795,800,23500,"2016-06-29","CLPI"
800,815,800,810,17300,"2016-06-30","CLPI"
815,815,810,810,4200,"2016-07-01","CLPI"
810,820,810,810,18000,"2016-07-11","CLPI"
810,810,790,795,40700,"2016-07-12","CLPI"
810,810,795,810,13600,"2016-07-13","CLPI"
810,810,810,810,16300,"2016-07-14","CLPI"
810,815,810,815,9900,"2016-07-15","CLPI"
815,815,815,815,11000,"2016-07-18","CLPI"
810,810,795,800,106400,"2016-07-19","CLPI"
790,800,790,795,41700,"2016-07-20","CLPI"
800,800,795,800,186100,"2016-07-21","CLPI"
800,800,795,800,45600,"2016-07-22","CLPI"
825,825,800,800,103200,"2016-07-25","CLPI"
800,890,800,855,215100,"2016-07-26","CLPI"
855,865,850,855,1911100,"2016-07-27","CLPI"
855,860,855,860,399300,"2016-07-28","CLPI"
860,1075,860,1000,3240900,"2016-07-29","CLPI"
1000,1025,975,1010,639000,"2016-08-01","CLPI"
1015,1020,995,1005,282000,"2016-08-02","CLPI"
1000,1010,955,985,238600,"2016-08-03","CLPI"
995,1015,995,995,281700,"2016-08-04","CLPI"
995,995,950,955,650900,"2016-08-05","CLPI"
955,1000,955,970,148700,"2016-08-08","CLPI"
980,990,960,960,648500,"2016-08-09","CLPI"
990,1000,955,960,682300,"2016-08-10","CLPI"
970,1145,960,1120,8387500,"2016-08-11","CLPI"
1150,1200,1035,1065,3264800,"2016-08-12","CLPI"
1065,1065,995,1020,1108100,"2016-08-15","CLPI"
1020,1140,1005,1080,1343600,"2016-08-16","CLPI"
1095,1120,1065,1065,400400,"2016-08-18","CLPI"
1065,1090,1030,1040,292900,"2016-08-19","CLPI"
1040,1040,1015,1040,194100,"2016-08-22","CLPI"
1040,1060,1020,1020,265100,"2016-08-23","CLPI"
1040,1050,1020,1020,133600,"2016-08-24","CLPI"
1020,1030,1015,1015,94400,"2016-08-25","CLPI"
1010,1025,1005,1010,225100,"2016-08-26","CLPI"
1010,1010,980,980,342800,"2016-08-29","CLPI"
980,995,965,970,314800,"2016-08-30","CLPI"
970,990,970,990,50400,"2016-08-31","CLPI"
990,990,970,975,72300,"2016-09-01","CLPI"
975,975,960,970,104700,"2016-09-02","CLPI"
995,995,970,985,53800,"2016-09-05","CLPI"
990,1000,940,940,706300,"2016-09-06","CLPI"
950,950,945,950,91800,"2016-09-07","CLPI"
950,975,950,955,81000,"2016-09-08","CLPI"
955,975,930,945,33700,"2016-09-09","CLPI"
945,945,900,900,432500,"2016-09-13","CLPI"
855,900,850,895,58100,"2016-09-14","CLPI"
895,910,860,910,15300,"2016-09-15","CLPI"
910,945,910,915,40800,"2016-09-16","CLPI"
925,930,920,930,52400,"2016-09-19","CLPI"
935,975,900,955,87600,"2016-09-20","CLPI"
955,965,940,965,61200,"2016-09-21","CLPI"
965,970,945,955,49700,"2016-09-22","CLPI"
935,985,920,935,406300,"2016-09-23","CLPI"
955,955,935,945,37900,"2016-09-26","CLPI"
945,970,875,965,201900,"2016-09-27","CLPI"
965,965,950,960,17400,"2016-09-28","CLPI"
960,995,955,965,65900,"2016-09-29","CLPI"
965,965,950,955,34200,"2016-09-30","CLPI"
955,955,945,955,52700,"2016-10-03","CLPI"
955,970,955,955,17500,"2016-10-04","CLPI"
955,955,940,945,20900,"2016-10-05","CLPI"
965,965,940,940,36800,"2016-10-06","CLPI"
940,975,930,960,68700,"2016-10-07","CLPI"
960,960,945,950,47800,"2016-10-10","CLPI"
950,955,950,950,33000,"2016-10-11","CLPI"
950,970,930,945,92900,"2016-10-12","CLPI"
945,950,940,945,37900,"2016-10-13","CLPI"
945,965,945,950,26700,"2016-10-14","CLPI"
950,985,950,965,75600,"2016-10-17","CLPI"
965,975,965,975,21300,"2016-10-18","CLPI"
975,1080,975,1080,667100,"2016-10-19","CLPI"
1080,1080,1020,1025,176000,"2016-10-20","CLPI"
1030,1035,1015,1025,88200,"2016-10-21","CLPI"
1025,1075,1005,1020,37300,"2016-10-24","CLPI"
1020,1020,1005,1015,55900,"2016-10-25","CLPI"
1015,1015,1000,1005,26200,"2016-10-26","CLPI"
1005,1025,1005,1010,197700,"2016-10-27","CLPI"
1010,1010,1010,1010,20000,"2016-10-28","CLPI"
1015,1015,990,995,67600,"2016-10-31","CLPI"
995,1000,975,995,154700,"2016-11-01","CLPI"
995,995,965,970,4400,"2016-11-02","CLPI"
970,970,955,955,64600,"2016-11-03","CLPI"
955,970,940,970,68800,"2016-11-04","CLPI"
970,1025,960,1010,29000,"2016-11-07","CLPI"
1010,1035,925,925,1219500,"2016-11-08","CLPI"
955,955,925,935,148900,"2016-11-09","CLPI"
955,955,935,950,34300,"2016-11-10","CLPI"
950,950,920,940,94200,"2016-11-11","CLPI"
940,960,900,940,41100,"2016-11-14","CLPI"
955,955,905,940,70400,"2016-11-15","CLPI"
940,950,915,925,23200,"2016-11-16","CLPI"
925,925,900,925,120400,"2016-11-17","CLPI"
915,930,905,930,20800,"2016-11-18","CLPI"
930,930,885,925,79100,"2016-11-21","CLPI"
925,925,890,925,253200,"2016-11-22","CLPI"
925,950,925,950,9900,"2016-11-23","CLPI"
935,935,900,925,41600,"2016-11-24","CLPI"
925,925,895,925,23300,"2016-11-25","CLPI"
925,925,900,925,35500,"2016-11-28","CLPI"
925,930,925,925,45100,"2016-11-29","CLPI"
925,945,925,930,19400,"2016-11-30","CLPI"
930,935,925,930,66800,"2016-12-01","CLPI"
925,940,925,940,29100,"2016-12-02","CLPI"
940,950,940,945,3700,"2016-12-05","CLPI"
950,950,950,950,22900,"2016-12-06","CLPI"
960,960,950,955,22900,"2016-12-07","CLPI"
955,960,940,955,45800,"2016-12-08","CLPI"
955,955,950,955,18100,"2016-12-09","CLPI"
955,980,940,980,57700,"2016-12-13","CLPI"
970,980,970,980,40100,"2016-12-14","CLPI"
950,975,950,975,4600,"2016-12-15","CLPI"
975,975,950,960,70400,"2016-12-16","CLPI"
960,965,960,960,29400,"2016-12-19","CLPI"
960,970,940,970,157600,"2016-12-20","CLPI"
970,970,940,955,62100,"2016-12-21","CLPI"
940,955,935,935,75200,"2016-12-22","CLPI"
935,985,920,930,137600,"2016-12-23","CLPI"
935,945,935,940,74600,"2016-12-27","CLPI"
930,950,930,950,15400,"2016-12-28","CLPI"
950,950,945,950,56900,"2016-12-29","CLPI"
1050,1050,945,950,3800,"2016-12-30","CLPI"
950,950,950,950,0,"2017-01-02","CLPI"
1000,1000,950,970,19100,"2017-01-03","CLPI"
970,985,960,970,30500,"2017-01-04","CLPI"
970,970,945,950,25000,"2017-01-05","CLPI"
950,980,950,950,20600,"2017-01-06","CLPI"
950,950,950,950,11200,"2017-01-09","CLPI"
950,970,950,950,25500,"2017-01-10","CLPI"
950,970,950,970,44000,"2017-01-11","CLPI"
970,990,945,960,18600,"2017-01-12","CLPI"
955,970,940,970,144900,"2017-01-13","CLPI"
970,970,950,970,61400,"2017-01-16","CLPI"
970,970,970,970,29100,"2017-01-17","CLPI"
970,970,965,965,10900,"2017-01-18","CLPI"
965,980,965,975,16200,"2017-01-19","CLPI"
985,985,965,970,17600,"2017-01-20","CLPI"
970,970,950,960,48300,"2017-01-23","CLPI"
960,960,945,945,267600,"2017-01-24","CLPI"
960,960,945,960,142700,"2017-01-25","CLPI"
960,960,960,960,7000,"2017-01-26","CLPI"
955,960,950,960,65700,"2017-01-27","CLPI"
960,960,955,955,28400,"2017-01-30","CLPI"
955,960,950,955,15700,"2017-01-31","CLPI"
955,960,940,960,36700,"2017-02-01","CLPI"
940,980,940,980,5600,"2017-02-02","CLPI"
980,980,950,960,28500,"2017-02-03","CLPI"
950,960,950,955,15200,"2017-02-06","CLPI"
965,975,965,975,200,"2017-02-07","CLPI"
960,965,960,965,18700,"2017-02-08","CLPI"
965,965,955,960,68500,"2017-02-09","CLPI"
960,960,955,960,31000,"2017-02-10","CLPI"
960,980,960,965,10200,"2017-02-13","CLPI"
965,970,965,965,52100,"2017-02-14","CLPI"
965,965,965,965,0,"2017-02-15","CLPI"
965,965,955,965,26400,"2017-02-16","CLPI"
965,965,965,965,36800,"2017-02-17","CLPI"
965,970,960,970,61700,"2017-02-20","CLPI"
970,975,965,965,22400,"2017-02-21","CLPI"
955,965,955,965,5700,"2017-02-22","CLPI"
960,970,955,965,33900,"2017-02-23","CLPI"
965,965,965,965,2500,"2017-02-24","CLPI"
970,980,965,965,120900,"2017-02-27","CLPI"
965,965,965,965,18200,"2017-02-28","CLPI"
980,980,970,975,34100,"2017-03-01","CLPI"
975,975,965,970,83200,"2017-03-02","CLPI"
970,980,970,980,32700,"2017-03-03","CLPI"
975,980,970,980,37900,"2017-03-06","CLPI"
980,990,980,990,122000,"2017-03-07","CLPI"
990,1015,990,1010,109900,"2017-03-08","CLPI"
1010,1015,990,1010,61200,"2017-03-09","CLPI"
1010,1010,990,1000,89100,"2017-03-10","CLPI"
1000,1035,985,1015,56100,"2017-03-13","CLPI"
1020,1035,1020,1030,66400,"2017-03-14","CLPI"
1025,1080,1025,1065,302600,"2017-03-15","CLPI"
1070,1095,1040,1045,121900,"2017-03-16","CLPI"
1045,1080,1035,1065,46700,"2017-03-17","CLPI"
1065,1065,1015,1045,33700,"2017-03-20","CLPI"
1045,1050,1035,1045,15400,"2017-03-21","CLPI"
1045,1080,1045,1070,60800,"2017-03-22","CLPI"
1070,1070,1055,1060,110700,"2017-03-23","CLPI"
1060,1070,1055,1065,35400,"2017-03-24","CLPI"
1110,1175,1065,1110,454400,"2017-03-27","CLPI"
1130,1140,1080,1080,83100,"2017-03-29","CLPI"
1085,1130,1085,1085,113200,"2017-03-30","CLPI"
1100,1150,1085,1105,365200,"2017-03-31","CLPI"
1125,1125,1090,1090,138400,"2017-04-03","CLPI"
1090,1130,1075,1130,172400,"2017-04-04","CLPI"
1130,1130,1130,1130,0,"2017-04-05","CLPI"
1085,1115,1075,1110,42600,"2017-04-06","CLPI"
1110,1110,1085,1085,5100,"2017-04-07","CLPI"
1080,1085,1080,1085,31100,"2017-04-10","CLPI"
1085,1095,1075,1095,13300,"2017-04-11","CLPI"
1100,1100,1060,1075,90400,"2017-04-12","CLPI"
1065,1085,1065,1075,49200,"2017-04-13","CLPI"
1075,1200,1075,1140,847000,"2017-04-17","CLPI"
1175,1200,1140,1175,661700,"2017-04-18","CLPI"
1175,1175,1175,1175,0,"2017-04-19","CLPI"
1175,1175,1140,1140,5900,"2017-04-20","CLPI"
1140,1190,1090,1140,215700,"2017-04-21","CLPI"
1140,1145,1125,1130,32700,"2017-04-25","CLPI"
1130,1140,1125,1140,14400,"2017-04-26","CLPI"
1145,1160,1140,1160,58900,"2017-04-27","CLPI"
1160,1160,1090,1100,232700,"2017-04-28","CLPI"
1100,1100,1035,1055,333700,"2017-05-02","CLPI"
1055,1080,1055,1060,67200,"2017-05-03","CLPI"
1060,1060,1050,1050,50600,"2017-05-04","CLPI"
1050,1050,1025,1040,247500,"2017-05-05","CLPI"
1060,1060,1025,1040,256900,"2017-05-08","CLPI"
1035,1045,1030,1035,44800,"2017-05-09","CLPI"
1060,1060,1000,1025,458200,"2017-05-10","CLPI"
1025,1025,1005,1025,83100,"2017-05-12","CLPI"
1025,1050,1010,1025,102000,"2017-05-15","CLPI"
1025,1025,1005,1025,21700,"2017-05-16","CLPI"
1025,1050,1010,1025,12300,"2017-05-17","CLPI"
1025,1030,1020,1030,15500,"2017-05-18","CLPI"
1045,1060,1045,1045,500,"2017-05-19","CLPI"
1060,1060,1030,1060,217800,"2017-05-22","CLPI"
1060,1100,1055,1055,9200,"2017-05-23","CLPI"
1055,1140,1040,1085,351000,"2017-05-24","CLPI"
1085,1115,1050,1090,77700,"2017-05-26","CLPI"
1100,1100,1050,1085,122100,"2017-05-29","CLPI"
1090,1090,1050,1050,22300,"2017-05-30","CLPI"
1050,1085,1050,1060,15700,"2017-05-31","CLPI"
1060,1060,1060,1060,0,"2017-06-01","CLPI"
1045,1070,1045,1070,193200,"2017-06-02","CLPI"
1085,1085,1050,1070,88300,"2017-06-05","CLPI"
1055,1070,1050,1070,13700,"2017-06-06","CLPI"
1100,1145,1070,1115,677600,"2017-06-07","CLPI"
1115,1120,1105,1120,175300,"2017-06-08","CLPI"
1160,1160,1110,1130,320000,"2017-06-09","CLPI"
1150,1160,1115,1130,1053500,"2017-06-12","CLPI"
1140,1150,1130,1140,825500,"2017-06-13","CLPI"
1140,1150,1120,1135,1694400,"2017-06-14","CLPI"
1040,1040,990,1005,856800,"2017-06-15","CLPI"
1005,1005,995,995,1143100,"2017-06-16","CLPI"
1000,1005,990,995,99600,"2017-06-19","CLPI"
995,1000,990,1000,99900,"2017-06-20","CLPI"
1000,1000,990,990,100500,"2017-06-21","CLPI"
1000,1000,990,995,107300,"2017-06-22","CLPI"
995,995,995,995,0,"2017-06-23","CLPI"
995,995,995,995,0,"2017-06-26","CLPI"
995,995,995,995,0,"2017-06-27","CLPI"
995,995,995,995,0,"2017-06-28","CLPI"
995,995,995,995,0,"2017-06-29","CLPI"
995,995,995,995,0,"2017-06-30","CLPI"
995,1000,995,1000,137600,"2017-07-03","CLPI"
1000,1000,990,1000,397800,"2017-07-04","CLPI"
1000,1020,995,1000,380900,"2017-07-05","CLPI"
1000,1005,985,995,104900,"2017-07-06","CLPI"
995,1000,995,995,132200,"2017-07-07","CLPI"
995,995,995,995,0,"2017-07-10","CLPI"
995,1000,990,995,207500,"2017-07-11","CLPI"
995,1000,990,995,49800,"2017-07-12","CLPI"
995,1000,995,995,153600,"2017-07-13","CLPI"
995,1000,995,995,25500,"2017-07-14","CLPI"
1000,1000,995,995,38000,"2017-07-17","CLPI"
995,1000,995,995,257500,"2017-07-18","CLPI"
995,1000,995,1000,161600,"2017-07-19","CLPI"
1000,1005,995,1000,408000,"2017-07-20","CLPI"
1000,1005,1000,1000,46800,"2017-07-21","CLPI"
1000,1000,1000,1000,78600,"2017-07-24","CLPI"
1005,1010,1005,1010,54100,"2017-07-25","CLPI"
1000,1010,1000,1010,6800,"2017-07-26","CLPI"
1000,1015,1000,1010,23600,"2017-07-27","CLPI"
1005,1015,1005,1015,22900,"2017-07-28","CLPI"
1015,1015,995,1000,82300,"2017-07-31","CLPI"
995,1000,995,995,54100,"2017-08-01","CLPI"
990,995,985,990,88900,"2017-08-02","CLPI"
990,990,985,990,153300,"2017-08-03","CLPI"
990,995,980,985,88300,"2017-08-04","CLPI"
985,990,980,980,66300,"2017-08-07","CLPI"
980,980,970,970,86500,"2017-08-08","CLPI"
970,990,970,980,35900,"2017-08-09","CLPI"
980,980,965,980,40200,"2017-08-10","CLPI"
980,985,980,985,33000,"2017-08-11","CLPI"
985,1015,985,1015,51000,"2017-08-14","CLPI"
1010,1010,995,1000,40100,"2017-08-15","CLPI"
1000,1000,985,1000,76700,"2017-08-16","CLPI"
1000,1000,1000,1000,0,"2017-08-17","CLPI"
975,1000,975,1000,20400,"2017-08-18","CLPI"
975,1000,970,1000,59200,"2017-08-21","CLPI"
1000,1000,995,1000,50200,"2017-08-22","CLPI"
1005,1005,1000,1000,8400,"2017-08-23","CLPI"
1000,1005,1000,1000,11900,"2017-08-24","CLPI"
1000,1000,985,1000,22300,"2017-08-25","CLPI"
995,1000,980,1000,53100,"2017-08-28","CLPI"
1000,1005,995,995,8600,"2017-08-29","CLPI"
975,1000,975,1000,73200,"2017-08-30","CLPI"
1000,1000,985,1000,73600,"2017-08-31","CLPI"
1000,1000,1000,1000,0,"2017-09-01","CLPI"
995,1010,990,1000,99000,"2017-09-04","CLPI"
990,1000,970,1000,223100,"2017-09-05","CLPI"
1000,1000,980,1000,145600,"2017-09-06","CLPI"
1005,1005,1000,1000,25300,"2017-09-07","CLPI"
1000,1005,990,1000,48600,"2017-09-08","CLPI"
1010,1010,1000,1000,103800,"2017-09-11","CLPI"
1005,1005,995,1000,62800,"2017-09-12","CLPI"
990,1020,990,1000,113400,"2017-09-13","CLPI"
990,1005,985,1000,35000,"2017-09-14","CLPI"
995,1000,980,1000,162400,"2017-09-15","CLPI"
985,1000,985,1000,12800,"2017-09-18","CLPI"
1000,1000,995,1000,107400,"2017-09-19","CLPI"
990,1005,990,1005,133400,"2017-09-20","CLPI"
1005,1005,1005,1005,0,"2017-09-21","CLPI"
1005,1005,990,1005,37700,"2017-09-22","CLPI"
1000,1005,995,1005,112400,"2017-09-25","CLPI"
1000,1005,995,1005,94600,"2017-09-26","CLPI"
995,1005,995,1005,208200,"2017-09-27","CLPI"
1000,1000,1000,1000,103600,"2017-09-28","CLPI"
1000,1005,1000,1005,68600,"2017-09-29","CLPI"
1000,1005,1000,1005,80600,"2017-10-02","CLPI"
1000,1005,1000,1005,92000,"2017-10-03","CLPI"
1005,1005,1005,1005,160000,"2017-10-04","CLPI"
1005,1005,1000,1005,111500,"2017-10-05","CLPI"
1000,1005,1000,1005,102500,"2017-10-06","CLPI"
1005,1005,1005,1005,84700,"2017-10-09","CLPI"
1010,1015,1010,1010,61900,"2017-10-10","CLPI"
1005,1015,1000,1015,38200,"2017-10-11","CLPI"
1015,1015,1010,1015,176000,"2017-10-12","CLPI"
1015,1025,1015,1015,77000,"2017-10-13","CLPI"
1030,1045,1015,1030,28800,"2017-10-16","CLPI"
1035,1035,1030,1035,3800,"2017-10-17","CLPI"
1025,1065,1025,1035,27200,"2017-10-18","CLPI"
1045,1050,1015,1045,104500,"2017-10-19","CLPI"
1045,1080,1035,1080,202800,"2017-10-20","CLPI"
1080,1080,1050,1050,31500,"2017-10-23","CLPI"
1050,1060,1050,1050,41200,"2017-10-24","CLPI"
1060,1060,1040,1055,68000,"2017-10-25","CLPI"
1040,1050,1040,1045,3800,"2017-10-26","CLPI"
1035,1050,985,985,323700,"2017-10-27","CLPI"
985,990,970,980,226300,"2017-10-30","CLPI"
975,985,965,970,85000,"2017-10-31","CLPI"
975,980,960,965,118500,"2017-11-01","CLPI"
975,975,965,965,49700,"2017-11-02","CLPI"
965,975,960,965,49000,"2017-11-03","CLPI"
950,970,945,955,65200,"2017-11-06","CLPI"
965,965,955,955,13000,"2017-11-07","CLPI"
955,955,950,955,17800,"2017-11-08","CLPI"
945,955,930,930,125400,"2017-11-09","CLPI"
930,935,915,915,120800,"2017-11-10","CLPI"
940,940,915,920,114300,"2017-11-13","CLPI"
920,920,900,900,351200,"2017-11-14","CLPI"
900,905,890,900,22200,"2017-11-15","CLPI"
900,900,890,895,35000,"2017-11-16","CLPI"
910,910,895,900,28700,"2017-11-17","CLPI"
900,900,890,890,76700,"2017-11-20","CLPI"
900,900,890,890,17800,"2017-11-21","CLPI"
895,900,895,900,46600,"2017-11-22","CLPI"
900,900,880,890,75300,"2017-11-23","CLPI"
900,900,885,890,209700,"2017-11-24","CLPI"
890,900,890,890,18600,"2017-11-27","CLPI"
890,900,880,890,56700,"2017-11-28","CLPI"
890,900,890,890,36800,"2017-11-29","CLPI"
895,900,890,890,84800,"2017-11-30","CLPI"
890,890,890,890,0,"2017-12-01","CLPI"
885,900,880,900,26500,"2017-12-04","CLPI"
910,990,900,900,9900,"2017-12-05","CLPI"
890,935,890,925,18900,"2017-12-06","CLPI"
930,935,890,930,120900,"2017-12-07","CLPI"
930,935,905,930,2900,"2017-12-08","CLPI"
930,930,930,930,10000,"2017-12-11","CLPI"
930,930,910,910,225300,"2017-12-12","CLPI"
910,910,900,900,50300,"2017-12-13","CLPI"
900,900,895,900,52400,"2017-12-14","CLPI"
900,900,895,900,25900,"2017-12-15","CLPI"
895,895,865,875,289600,"2017-12-18","CLPI"
895,895,870,875,33800,"2017-12-19","CLPI"
870,870,850,850,235100,"2017-12-20","CLPI"
850,865,845,850,55200,"2017-12-21","CLPI"
850,860,845,860,70600,"2017-12-22","CLPI"
860,860,860,860,0,"2017-12-25","CLPI"
860,860,860,860,0,"2017-12-26","CLPI"
865,865,860,860,29000,"2017-12-27","CLPI"
850,860,850,860,191700,"2017-12-28","CLPI"
860,865,855,860,253800,"2017-12-29","CLPI"
860,860,860,860,0,"2018-01-01","CLPI"
855,895,850,850,448500,"2018-01-02","CLPI"
860,860,845,850,162100,"2018-01-03","CLPI"
845,850,845,850,13500,"2018-01-04","CLPI"
850,850,845,850,98000,"2018-01-05","CLPI"
850,850,835,840,297500,"2018-01-08","CLPI"
840,840,835,840,119400,"2018-01-09","CLPI"
840,840,825,830,190700,"2018-01-10","CLPI"
830,830,825,830,656800,"2018-01-11","CLPI"
830,830,820,820,140700,"2018-01-12","CLPI"
820,820,795,795,572100,"2018-01-15","CLPI"
805,805,785,800,60000,"2018-01-16","CLPI"
800,900,795,810,411000,"2018-01-17","CLPI"
810,870,810,815,854700,"2018-01-18","CLPI"
815,840,815,840,74000,"2018-01-19","CLPI"
835,860,835,860,102300,"2018-01-22","CLPI"
860,860,850,860,47300,"2018-01-23","CLPI"
850,860,850,860,130000,"2018-01-24","CLPI"
855,855,815,825,2508700,"2018-01-25","CLPI"
830,845,820,845,197200,"2018-01-26","CLPI"
845,855,845,855,165500,"2018-01-29","CLPI"
870,870,825,850,118300,"2018-01-30","CLPI"
850,860,845,860,229100,"2018-01-31","CLPI"
875,935,860,890,446100,"2018-02-01","CLPI"
910,910,840,860,1022000,"2018-02-02","CLPI"
850,865,845,855,57800,"2018-02-05","CLPI"
855,855,835,850,267300,"2018-02-06","CLPI"
860,865,850,860,68300,"2018-02-07","CLPI"
860,860,850,855,24700,"2018-02-08","CLPI"
855,860,850,850,300200,"2018-02-09","CLPI"
855,875,855,875,126600,"2018-02-12","CLPI"
880,890,855,880,27500,"2018-02-13","CLPI"
895,895,865,885,15800,"2018-02-14","CLPI"
880,890,865,880,17700,"2018-02-15","CLPI"
880,880,880,880,0,"2018-02-16","CLPI"
880,895,880,885,313100,"2018-02-19","CLPI"
885,885,880,885,71500,"2018-02-20","CLPI"
885,890,885,890,25900,"2018-02-21","CLPI"
895,905,860,890,520600,"2018-02-22","CLPI"
890,895,890,890,60500,"2018-02-23","CLPI"
890,900,875,890,31400,"2018-02-26","CLPI"
890,905,880,890,104900,"2018-02-27","CLPI"
900,920,880,885,246700,"2018-02-28","CLPI"
885,910,880,895,90700,"2018-03-01","CLPI"
895,920,895,910,321700,"2018-03-02","CLPI"
910,915,890,900,501800,"2018-03-05","CLPI"
900,915,890,905,84800,"2018-03-06","CLPI"
905,910,880,895,392100,"2018-03-07","CLPI"
900,915,860,890,77100,"2018-03-08","CLPI"
890,895,890,890,69500,"2018-03-09","CLPI"
895,900,890,895,29400,"2018-03-12","CLPI"
905,905,895,895,3200,"2018-03-13","CLPI"
890,900,880,900,110100,"2018-03-14","CLPI"
900,900,890,890,17100,"2018-03-15","CLPI"
890,890,880,885,13200,"2018-03-16","CLPI"
880,895,880,895,20500,"2018-03-19","CLPI"
880,895,880,890,99800,"2018-03-20","CLPI"
905,910,900,905,28900,"2018-03-21","CLPI"
895,910,880,880,77600,"2018-03-22","CLPI"
875,880,860,880,114300,"2018-03-23","CLPI"
880,890,875,880,430400,"2018-03-26","CLPI"
890,900,880,890,80900,"2018-03-27","CLPI"
890,890,885,885,1500,"2018-03-28","CLPI"
900,985,900,930,615000,"2018-03-29","CLPI"
930,930,930,930,0,"2018-03-30","CLPI"
920,920,900,910,390100,"2018-04-02","CLPI"
930,930,905,915,119800,"2018-04-03","CLPI"
910,915,900,910,307000,"2018-04-04","CLPI"
910,910,910,910,50300,"2018-04-05","CLPI"
910,930,910,920,20200,"2018-04-06","CLPI"
915,920,905,920,8100,"2018-04-09","CLPI"
920,935,920,935,145300,"2018-04-10","CLPI"
940,965,935,950,364600,"2018-04-11","CLPI"
950,955,940,940,15400,"2018-04-12","CLPI"
950,960,935,950,77000,"2018-04-13","CLPI"
950,950,950,950,0,"2018-04-16","CLPI"
950,950,950,950,0,"2018-04-17","CLPI"
960,965,950,960,110400,"2018-04-18","CLPI"
960,960,960,960,0,"2018-04-19","CLPI"
960,960,960,960,0,"2018-04-20","CLPI"
980,980,950,980,437000,"2018-04-23","CLPI"
980,980,965,970,400,"2018-04-24","CLPI"
970,970,970,970,0,"2018-04-25","CLPI"
970,970,970,970,0,"2018-04-26","CLPI"
970,970,970,970,0,"2018-04-27","CLPI"
925,930,925,925,92800,"2018-04-30","CLPI"
925,925,925,925,0,"2018-05-01","CLPI"
900,930,880,915,120800,"2018-05-02","CLPI"
915,915,900,900,5000,"2018-05-03","CLPI"
890,900,855,875,13500,"2018-05-04","CLPI"
915,915,875,900,14300,"2018-05-07","CLPI"
900,900,875,900,2000,"2018-05-08","CLPI"
860,900,860,895,21900,"2018-05-09","CLPI"
895,895,895,895,0,"2018-05-10","CLPI"
890,895,890,895,3600,"2018-05-11","CLPI"
860,910,860,895,2200,"2018-05-14","CLPI"
890,895,880,895,54500,"2018-05-15","CLPI"
895,895,895,895,0,"2018-05-16","CLPI"
895,895,895,895,0,"2018-05-17","CLPI"
900,900,880,880,4100,"2018-05-18","CLPI"
880,880,870,880,13300,"2018-05-21","CLPI"
875,875,875,875,19700,"2018-05-22","CLPI"
885,885,875,875,6900,"2018-05-23","CLPI"
880,905,850,880,36000,"2018-05-24","CLPI"
880,900,880,900,6000,"2018-05-25","CLPI"
900,900,900,900,9100,"2018-05-28","CLPI"
900,900,900,900,0,"2018-05-29","CLPI"
885,905,875,900,7700,"2018-05-30","CLPI"
905,950,905,935,68700,"2018-05-31","CLPI"
935,935,935,935,0,"2018-06-01","CLPI"
935,950,935,940,72900,"2018-06-04","CLPI"
940,940,930,940,14000,"2018-06-05","CLPI"
940,955,940,945,70900,"2018-06-06","CLPI"
945,950,935,945,118700,"2018-06-07","CLPI"
945,955,940,955,222600,"2018-06-08","CLPI"
955,955,955,955,0,"2018-06-11","CLPI"
955,955,955,955,0,"2018-06-12","CLPI"
955,955,955,955,0,"2018-06-13","CLPI"
955,955,955,955,0,"2018-06-14","CLPI"
955,955,955,955,0,"2018-06-15","CLPI"
955,955,955,955,0,"2018-06-18","CLPI"
955,955,955,955,0,"2018-06-19","CLPI"
930,930,890,900,48100,"2018-06-20","CLPI"
895,905,885,905,28200,"2018-06-21","CLPI"
900,900,860,870,20200,"2018-06-22","CLPI"
890,890,870,875,18200,"2018-06-25","CLPI"
875,875,860,865,15300,"2018-06-26","CLPI"
880,900,855,880,5800,"2018-06-27","CLPI"
860,895,850,895,70100,"2018-06-28","CLPI"
890,890,890,890,2200,"2018-06-29","CLPI"
865,865,865,865,4800,"2018-07-02","CLPI"
870,870,845,845,55400,"2018-07-03","CLPI"
850,855,840,855,43400,"2018-07-04","CLPI"
870,870,850,855,11800,"2018-07-05","CLPI"
840,855,840,855,28500,"2018-07-06","CLPI"
855,855,850,855,24300,"2018-07-09","CLPI"
855,855,855,855,0,"2018-07-10","CLPI"
855,865,855,860,21600,"2018-07-11","CLPI"
870,870,855,855,6100,"2018-07-12","CLPI"
860,895,860,895,5200,"2018-07-13","CLPI"
895,895,855,880,6600,"2018-07-16","CLPI"
880,880,850,855,16500,"2018-07-17","CLPI"
855,870,840,870,12500,"2018-07-18","CLPI"
860,860,860,860,42100,"2018-07-19","CLPI"
870,870,860,860,2000,"2018-07-20","CLPI"
860,860,850,855,5700,"2018-07-23","CLPI"
855,860,855,855,55000,"2018-07-24","CLPI"
840,890,840,855,16800,"2018-07-25","CLPI"
855,855,855,855,0,"2018-07-26","CLPI"
850,875,840,845,21700,"2018-07-27","CLPI"
850,850,835,840,87400,"2018-07-30","CLPI"
845,845,835,835,65400,"2018-07-31","CLPI"
835,835,835,835,16000,"2018-08-01","CLPI"
855,870,830,835,25900,"2018-08-02","CLPI"
835,835,820,820,13100,"2018-08-03","CLPI"
835,840,835,840,1600,"2018-08-06","CLPI"
840,840,840,840,0,"2018-08-07","CLPI"
865,865,840,845,20500,"2018-08-08","CLPI"
845,845,840,845,19800,"2018-08-09","CLPI"
845,845,845,845,5400,"2018-08-10","CLPI"
840,840,820,835,3600,"2018-08-13","CLPI"
835,835,820,830,2700,"2018-08-14","CLPI"
835,835,810,815,8700,"2018-08-15","CLPI"
810,815,810,815,9600,"2018-08-16","CLPI"
815,815,815,815,0,"2018-08-17","CLPI"
815,820,805,820,11900,"2018-08-20","CLPI"
825,840,815,815,4700,"2018-08-21","CLPI"
815,815,815,815,0,"2018-08-22","CLPI"
820,820,815,815,71100,"2018-08-23","CLPI"
820,820,820,820,2900,"2018-08-24","CLPI"
810,810,805,805,10500,"2018-08-27","CLPI"
810,810,805,805,17700,"2018-08-28","CLPI"
825,825,805,820,1400,"2018-08-29","CLPI"
820,820,805,805,20400,"2018-08-30","CLPI"
800,815,800,805,3800,"2018-08-31","CLPI"
815,815,800,800,9700,"2018-09-03","CLPI"
810,810,795,795,1300,"2018-09-04","CLPI"
795,800,780,785,34600,"2018-09-05","CLPI"
785,785,775,785,20500,"2018-09-06","CLPI"
785,820,780,780,10600,"2018-09-07","CLPI"
780,820,770,770,7700,"2018-09-10","CLPI"
770,770,770,770,0,"2018-09-11","CLPI"
770,770,770,770,0,"2018-09-12","CLPI"
785,785,785,785,300,"2018-09-13","CLPI"
785,815,780,810,9400,"2018-09-14","CLPI"
810,810,810,810,500,"2018-09-17","CLPI"
810,810,810,810,0,"2018-09-18","CLPI"
780,785,780,785,3100,"2018-09-19","CLPI"
785,785,785,785,100,"2018-09-20","CLPI"
785,815,785,815,2300,"2018-09-21","CLPI"
800,800,790,790,2700,"2018-09-24","CLPI"
790,790,790,790,0,"2018-09-25","CLPI"
815,815,795,795,1100,"2018-09-26","CLPI"
795,800,795,800,3000,"2018-09-27","CLPI"
800,815,800,815,2000,"2018-09-28","CLPI"
815,815,805,805,600,"2018-10-01","CLPI"
805,805,805,805,0,"2018-10-02","CLPI"
815,815,800,800,2100,"2018-10-03","CLPI"
800,800,780,780,4100,"2018-10-04","CLPI"
780,785,780,785,3900,"2018-10-05","CLPI"
785,800,780,780,9500,"2018-10-08","CLPI"
780,780,760,760,60200,"2018-10-09","CLPI"
760,760,760,760,0,"2018-10-10","CLPI"
815,815,815,815,100,"2018-10-11","CLPI"
815,815,810,810,2600,"2018-10-12","CLPI"
760,800,760,765,4100,"2018-10-15","CLPI"
765,815,765,810,9600,"2018-10-16","CLPI"
810,810,810,810,0,"2018-10-17","CLPI"
810,810,750,760,5300,"2018-10-18","CLPI"
760,760,760,760,0,"2018-10-19","CLPI"
760,760,760,760,0,"2018-10-22","CLPI"
760,760,750,750,25400,"2018-10-23","CLPI"
760,760,750,750,8000,"2018-10-24","CLPI"
750,760,740,750,13400,"2018-10-25","CLPI"
750,750,740,750,6600,"2018-10-26","CLPI"
760,760,760,760,400,"2018-10-29","CLPI"
745,745,745,745,200,"2018-10-30","CLPI"
745,745,740,740,37400,"2018-10-31","CLPI"
760,810,760,800,1800,"2018-11-01","CLPI"
800,800,800,800,0,"2018-11-02","CLPI"
800,800,800,800,3900,"2018-11-05","CLPI"
755,765,755,760,1000,"2018-11-06","CLPI"
760,800,760,795,1600,"2018-11-07","CLPI"
795,795,715,715,432900,"2018-11-08","CLPI"
725,725,710,715,38900,"2018-11-09","CLPI"
715,715,715,715,202100,"2018-11-12","CLPI"
710,715,710,710,3900,"2018-11-13","CLPI"
715,715,700,715,1900,"2018-11-14","CLPI"
710,710,710,710,500,"2018-11-15","CLPI"
730,730,715,715,1800,"2018-11-16","CLPI"
730,730,710,710,18200,"2018-11-19","CLPI"
710,710,710,710,0,"2018-11-20","CLPI"
710,710,690,710,66500,"2018-11-21","CLPI"
710,710,710,710,2100,"2018-11-22","CLPI"
710,710,710,710,1000,"2018-11-23","CLPI"
700,710,700,710,1000,"2018-11-26","CLPI"
710,710,710,710,300,"2018-11-27","CLPI"
700,710,700,710,12300,"2018-11-28","CLPI"
690,705,690,705,13100,"2018-11-29","CLPI"
700,715,700,715,136100,"2018-11-30","CLPI"
715,720,700,720,200500,"2018-12-03","CLPI"
720,735,720,735,1900,"2018-12-04","CLPI"
735,735,700,715,258200,"2018-12-05","CLPI"
715,715,715,715,0,"2018-12-06","CLPI"
705,715,705,710,11200,"2018-12-07","CLPI"
700,700,690,700,176600,"2018-12-10","CLPI"
700,705,690,700,11600,"2018-12-11","CLPI"
700,700,695,695,17000,"2018-12-12","CLPI"
700,700,700,700,32700,"2018-12-13","CLPI"
700,700,700,700,17900,"2018-12-14","CLPI"
695,700,690,695,65600,"2018-12-17","CLPI"
690,700,640,700,129600,"2018-12-18","CLPI"
695,695,690,690,12600,"2018-12-19","CLPI"
690,690,680,685,42200,"2018-12-20","CLPI"
695,695,670,685,17300,"2018-12-21","CLPI"
685,685,685,685,0,"2018-12-24","CLPI"
685,685,685,685,0,"2018-12-25","CLPI"
685,685,680,680,11200,"2018-12-26","CLPI"
680,680,665,670,63300,"2018-12-27","CLPI"
675,675,640,640,138200,"2018-12-28","CLPI"
640,640,640,640,0,"2018-12-31","CLPI"
640,640,640,640,0,"2019-01-01","CLPI"
645,690,635,640,208200,"2019-01-02","CLPI"
645,690,640,690,105300,"2019-01-03","CLPI"
690,690,660,680,74300,"2019-01-04","CLPI"
690,700,670,670,18500,"2019-01-07","CLPI"
670,750,670,700,278900,"2019-01-08","CLPI"
700,730,680,725,39600,"2019-01-09","CLPI"
720,720,720,720,2900,"2019-01-10","CLPI"
730,750,700,700,46800,"2019-01-11","CLPI"
700,720,695,695,37900,"2019-01-14","CLPI"
700,700,700,700,20200,"2019-01-15","CLPI"
700,735,700,725,28000,"2019-01-16","CLPI"
735,735,715,715,13000,"2019-01-17","CLPI"
715,715,705,715,28000,"2019-01-18","CLPI"
715,715,715,715,700,"2019-01-21","CLPI"
735,735,720,720,4200,"2019-01-22","CLPI"
720,720,720,720,174900,"2019-01-23","CLPI"
720,720,665,695,721800,"2019-01-24","CLPI"
710,715,695,695,171600,"2019-01-25","CLPI"
705,705,695,705,52400,"2019-01-28","CLPI"
695,700,690,695,75700,"2019-01-29","CLPI"
695,700,695,700,27800,"2019-01-30","CLPI"
720,720,690,690,29300,"2019-01-31","CLPI"
690,705,690,705,57200,"2019-02-01","CLPI"
705,710,680,685,198600,"2019-02-04","CLPI"
685,685,685,685,0,"2019-02-05","CLPI"
700,700,685,695,99800,"2019-02-06","CLPI"
695,835,695,735,205100,"2019-02-07","CLPI"
735,750,710,725,111400,"2019-02-08","CLPI"
750,750,720,720,26900,"2019-02-11","CLPI"
720,720,710,720,27500,"2019-02-12","CLPI"
720,735,715,725,20500,"2019-02-13","CLPI"
710,740,705,710,27600,"2019-02-14","CLPI"
735,735,705,705,2100,"2019-02-15","CLPI"
705,740,705,730,22500,"2019-02-18","CLPI"
710,770,700,715,75300,"2019-02-19","CLPI"
730,730,710,710,12600,"2019-02-20","CLPI"
740,750,710,715,74500,"2019-02-21","CLPI"
715,715,715,715,0,"2019-02-22","CLPI"
715,715,715,715,8300,"2019-02-25","CLPI"
715,715,710,710,9100,"2019-02-26","CLPI"
710,710,700,700,152000,"2019-02-27","CLPI"
710,710,700,700,55000,"2019-02-28","CLPI"
700,700,695,700,5300,"2019-03-01","CLPI"
700,700,685,685,80500,"2019-03-04","CLPI"
700,700,690,690,10500,"2019-03-05","CLPI"
690,695,680,680,197400,"2019-03-06","CLPI"
680,680,680,680,0,"2019-03-07","CLPI"
680,680,680,680,0,"2019-03-08","CLPI"
695,705,695,705,11700,"2019-03-11","CLPI"
695,695,680,680,16900,"2019-03-12","CLPI"
685,685,665,675,92300,"2019-03-13","CLPI"
675,675,675,675,2000,"2019-03-14","CLPI"
675,675,675,675,0,"2019-03-15","CLPI"
700,700,700,700,1800,"2019-03-18","CLPI"
685,695,680,695,2700,"2019-03-19","CLPI"
695,705,690,705,1300,"2019-03-20","CLPI"
690,705,685,705,8900,"2019-03-21","CLPI"
705,705,705,705,0,"2019-03-22","CLPI"
695,695,690,690,11800,"2019-03-25","CLPI"
690,690,690,690,15600,"2019-03-26","CLPI"
700,700,690,690,1200,"2019-03-27","CLPI"
690,690,685,690,5900,"2019-03-28","CLPI"
690,730,690,700,1900,"2019-03-29","CLPI"
700,700,700,700,0,"2019-04-01","CLPI"
700,780,685,755,81800,"2019-04-02","CLPI"
755,755,755,755,0,"2019-04-03","CLPI"
700,740,675,720,66300,"2019-04-04","CLPI"
730,730,690,725,2800,"2019-04-05","CLPI"
720,735,690,735,13600,"2019-04-08","CLPI"
705,750,705,750,9200,"2019-04-09","CLPI"
705,750,705,730,23400,"2019-04-10","CLPI"
750,750,720,745,10300,"2019-04-11","CLPI"
710,740,705,740,11500,"2019-04-12","CLPI"
710,730,700,715,130900,"2019-04-15","CLPI"
710,710,695,710,12700,"2019-04-16","CLPI"
710,710,710,710,0,"2019-04-17","CLPI"
710,740,710,715,4300,"2019-04-18","CLPI"
715,715,715,715,0,"2019-04-19","CLPI"
715,715,710,715,18200,"2019-04-22","CLPI"
715,720,715,720,75500,"2019-04-23","CLPI"
720,745,720,720,110600,"2019-04-24","CLPI"
720,725,720,720,6800,"2019-04-25","CLPI"
715,715,715,715,500,"2019-04-26","CLPI"
735,740,715,720,39200,"2019-04-29","CLPI"
720,830,720,785,810900,"2019-04-30","CLPI"
785,785,785,785,0,"2019-05-01","CLPI"
800,845,795,805,398100,"2019-05-02","CLPI"
810,815,785,800,172900,"2019-05-03","CLPI"
785,835,760,810,306600,"2019-05-06","CLPI"
815,825,815,815,10800,"2019-05-07","CLPI"
790,815,790,815,62400,"2019-05-08","CLPI"
810,810,785,800,22100,"2019-05-09","CLPI"
800,800,790,790,26700,"2019-05-10","CLPI"
820,820,775,775,63400,"2019-05-13","CLPI"
775,800,760,800,28100,"2019-05-14","CLPI"
800,800,780,780,4200,"2019-05-15","CLPI"
755,795,755,775,43800,"2019-05-16","CLPI"
760,765,750,765,93400,"2019-05-17","CLPI"
770,770,770,770,4200,"2019-05-20","CLPI"
805,810,770,770,6000,"2019-05-21","CLPI"
795,795,765,765,111300,"2019-05-22","CLPI"
765,785,745,760,927600,"2019-05-23","CLPI"
765,770,750,765,340600,"2019-05-24","CLPI"
770,770,750,750,1643000,"2019-05-27","CLPI"
750,765,740,745,719000,"2019-05-28","CLPI"
745,760,745,745,322300,"2019-05-29","CLPI"
745,745,745,745,0,"2019-05-30","CLPI"
760,760,745,750,506000,"2019-05-31","CLPI"
750,750,750,750,0,"2019-06-03","CLPI"
750,750,750,750,0,"2019-06-04","CLPI"
750,750,750,750,0,"2019-06-05","CLPI"
750,750,750,750,0,"2019-06-06","CLPI"
750,750,750,750,0,"2019-06-07","CLPI"
770,780,760,770,508500,"2019-06-10","CLPI"
770,790,770,785,441400,"2019-06-11","CLPI"
785,815,770,800,340500,"2019-06-12","CLPI"
810,830,795,800,623100,"2019-06-13","CLPI"
800,830,800,810,136300,"2019-06-14","CLPI"
810,810,800,800,245100,"2019-06-17","CLPI"
800,860,800,800,344400,"2019-06-18","CLPI"
NA,NA,NA,NA,NA,"2019-06-19","CLPI"
820,825,775,795,2081200,"2019-06-20","CLPI"
820,820,795,805,1104900,"2019-06-21","CLPI"
820,840,810,820,2152500,"2019-06-24","CLPI"
820,830,815,820,492200,"2019-06-25","CLPI"
825,830,800,815,1154800,"2019-06-26","CLPI"
800,800,760,775,644100,"2019-06-27","CLPI"
785,785,770,775,139800,"2019-06-28","CLPI"
795,795,770,775,175500,"2019-07-01","CLPI"
775,780,770,775,53500,"2019-07-02","CLPI"
775,775,765,770,97500,"2019-07-03","CLPI"
770,780,770,775,71000,"2019-07-04","CLPI"
775,780,770,780,366000,"2019-07-05","CLPI"
785,790,775,785,343800,"2019-07-08","CLPI"
790,805,785,800,522900,"2019-07-09","CLPI"
800,810,780,800,169000,"2019-07-10","CLPI"
805,805,795,800,200100,"2019-07-11","CLPI"
800,805,790,800,501700,"2019-07-12","CLPI"
790,805,790,800,62000,"2019-07-15","CLPI"
800,805,790,800,103900,"2019-07-16","CLPI"
800,800,800,800,105300,"2019-07-17","CLPI"
800,800,795,800,211800,"2019-07-18","CLPI"
805,805,795,800,144700,"2019-07-19","CLPI"
800,815,800,800,263300,"2019-07-22","CLPI"
805,815,800,815,297100,"2019-07-23","CLPI"
810,815,805,815,193300,"2019-07-24","CLPI"
815,815,810,810,108600,"2019-07-25","CLPI"
810,830,810,830,631000,"2019-07-26","CLPI"
840,840,825,830,300800,"2019-07-29","CLPI"
835,865,835,855,508000,"2019-07-30","CLPI"
860,860,810,835,1462800,"2019-07-31","CLPI"
830,835,820,825,747000,"2019-08-01","CLPI"
825,825,815,820,150500,"2019-08-02","CLPI"
820,885,810,820,343200,"2019-08-05","CLPI"
805,825,790,815,366900,"2019-08-06","CLPI"
815,840,805,815,330300,"2019-08-07","CLPI"
815,820,810,815,162600,"2019-08-08","CLPI"
820,820,805,805,24600,"2019-08-09","CLPI"
805,820,790,820,10700,"2019-08-12","CLPI"
805,820,790,800,200500,"2019-08-13","CLPI"
820,820,805,810,6200,"2019-08-14","CLPI"
810,815,795,810,3600,"2019-08-15","CLPI"
785,810,785,800,43600,"2019-08-16","CLPI"
820,820,800,815,6300,"2019-08-19","CLPI"
810,810,800,800,5300,"2019-08-20","CLPI"
800,810,800,810,18200,"2019-08-21","CLPI"
805,835,805,820,114600,"2019-08-22","CLPI"
820,835,800,830,48700,"2019-08-23","CLPI"
830,830,800,825,41600,"2019-08-26","CLPI"
805,820,805,820,16700,"2019-08-27","CLPI"
820,820,805,805,36500,"2019-08-28","CLPI"
805,815,800,810,58900,"2019-08-29","CLPI"
810,810,795,800,146600,"2019-08-30","CLPI"
810,815,795,805,236400,"2019-09-02","CLPI"
800,805,790,790,396700,"2019-09-03","CLPI"
790,800,780,800,85900,"2019-09-04","CLPI"
790,795,785,795,62200,"2019-09-05","CLPI"
790,815,780,815,515100,"2019-09-06","CLPI"
805,815,800,815,384800,"2019-09-09","CLPI"
805,830,785,830,2491500,"2019-09-10","CLPI"
830,835,825,835,478600,"2019-09-11","CLPI"
840,880,830,840,422300,"2019-09-12","CLPI"
835,840,825,840,273800,"2019-09-13","CLPI"
840,840,795,795,551000,"2019-09-16","CLPI"
795,805,795,800,318200,"2019-09-17","CLPI"
795,805,795,805,634900,"2019-09-18","CLPI"
805,805,800,800,10600,"2019-09-19","CLPI"
800,805,800,800,10600,"2019-09-20","CLPI"
800,800,790,795,43100,"2019-09-23","CLPI"
795,805,795,805,1700,"2019-09-24","CLPI"
815,815,795,810,32100,"2019-09-25","CLPI"
810,810,800,810,28300,"2019-09-26","CLPI"
815,815,810,810,4900,"2019-09-27","CLPI"
800,800,790,800,77300,"2019-09-30","CLPI"
800,800,790,790,208600,"2019-10-01","CLPI"
795,795,785,790,86300,"2019-10-02","CLPI"
785,790,785,790,129000,"2019-10-03","CLPI"
800,800,790,790,11800,"2019-10-04","CLPI"
795,795,775,775,21700,"2019-10-07","CLPI"
780,800,775,785,121200,"2019-10-08","CLPI"
780,800,780,790,7300,"2019-10-09","CLPI"
800,800,790,790,3500,"2019-10-10","CLPI"
795,795,775,775,26000,"2019-10-11","CLPI"
795,795,785,785,36200,"2019-10-14","CLPI"
795,795,780,780,7200,"2019-10-15","CLPI"
790,795,780,780,2700,"2019-10-16","CLPI"
795,800,780,800,34800,"2019-10-17","CLPI"
800,800,760,795,166600,"2019-10-18","CLPI"
795,795,770,790,87600,"2019-10-21","CLPI"
790,790,780,780,33500,"2019-10-22","CLPI"
780,795,780,780,41100,"2019-10-23","CLPI"
785,790,775,790,75400,"2019-10-24","CLPI"
790,795,780,790,123400,"2019-10-25","CLPI"
795,800,775,790,235600,"2019-10-28","CLPI"
800,800,780,785,380800,"2019-10-29","CLPI"
790,790,785,790,13300,"2019-10-30","CLPI"
805,825,785,785,849500,"2019-10-31","CLPI"
785,800,775,795,333200,"2019-11-01","CLPI"
795,795,780,785,73700,"2019-11-04","CLPI"
780,795,780,790,3800,"2019-11-05","CLPI"
795,795,780,785,106900,"2019-11-06","CLPI"
785,790,775,775,111000,"2019-11-07","CLPI"
785,790,775,775,23100,"2019-11-08","CLPI"
775,775,770,775,109300,"2019-11-11","CLPI"
780,780,760,775,114100,"2019-11-12","CLPI"
775,775,760,765,189200,"2019-11-13","CLPI"
765,770,760,760,91900,"2019-11-14","CLPI"
775,850,775,785,70400,"2019-11-15","CLPI"
790,790,770,770,63900,"2019-11-18","CLPI"
780,785,765,785,126800,"2019-11-19","CLPI"
780,780,760,760,27600,"2019-11-20","CLPI"
755,775,750,760,151100,"2019-11-21","CLPI"
765,765,755,760,114200,"2019-11-22","CLPI"
760,770,760,760,62700,"2019-11-25","CLPI"
760,765,760,765,50400,"2019-11-26","CLPI"
765,765,760,760,7300,"2019-11-27","CLPI"
770,770,740,750,87200,"2019-11-28","CLPI"
750,750,750,750,700,"2019-11-29","CLPI"
760,760,745,760,98900,"2019-12-02","CLPI"
750,765,750,760,22300,"2019-12-03","CLPI"
760,760,760,760,4900,"2019-12-04","CLPI"
765,765,765,765,27600,"2019-12-05","CLPI"
765,775,765,770,14100,"2019-12-06","CLPI"
770,770,745,750,534800,"2019-12-09","CLPI"
750,750,745,750,27300,"2019-12-10","CLPI"
750,755,745,755,38200,"2019-12-11","CLPI"
755,755,750,750,64700,"2019-12-12","CLPI"
755,755,750,755,140900,"2019-12-13","CLPI"
755,760,755,760,27200,"2019-12-16","CLPI"
765,770,760,760,14400,"2019-12-17","CLPI"
770,780,765,780,72400,"2019-12-18","CLPI"
770,775,770,770,13700,"2019-12-19","CLPI"
770,780,765,780,800,"2019-12-20","CLPI"
780,780,765,770,7000,"2019-12-23","CLPI"
770,795,770,775,206300,"2019-12-26","CLPI"
775,795,770,775,27400,"2019-12-27","CLPI"
775,775,770,770,3300,"2019-12-30","CLPI"
775,775,770,775,30000,"2020-01-02","CLPI"
780,800,775,780,56100,"2020-01-03","CLPI"
780,780,760,765,46900,"2020-01-06","CLPI"
765,775,760,775,4800,"2020-01-07","CLPI"
765,780,760,760,31300,"2020-01-08","CLPI"
760,760,750,760,69400,"2020-01-09","CLPI"
765,770,760,765,1900,"2020-01-10","CLPI"
770,770,755,770,24400,"2020-01-13","CLPI"
775,775,765,770,21400,"2020-01-14","CLPI"
775,775,765,770,5200,"2020-01-15","CLPI"
775,775,765,765,27400,"2020-01-16","CLPI"
765,770,765,765,11300,"2020-01-17","CLPI"
765,770,765,765,60400,"2020-01-20","CLPI"
775,775,765,765,4900,"2020-01-21","CLPI"
775,775,720,750,53600,"2020-01-22","CLPI"
750,750,720,735,9600,"2020-01-23","CLPI"
760,760,760,760,1200,"2020-01-24","CLPI"
740,760,740,740,1700,"2020-01-27","CLPI"
730,740,730,735,11700,"2020-01-28","CLPI"
740,750,740,750,700,"2020-01-29","CLPI"
740,760,740,750,5500,"2020-01-30","CLPI"
750,750,725,725,175600,"2020-01-31","CLPI"
740,740,725,725,9100,"2020-02-03","CLPI"
745,745,725,735,79100,"2020-02-04","CLPI"
740,740,725,735,33300,"2020-02-05","CLPI"
735,735,735,735,3900,"2020-02-06","CLPI"
735,740,705,725,21900,"2020-02-07","CLPI"
750,750,720,740,4000,"2020-02-10","CLPI"
740,740,735,740,600,"2020-02-11","CLPI"
730,730,725,725,19500,"2020-02-12","CLPI"
730,730,725,725,7400,"2020-02-13","CLPI"
725,725,720,720,16000,"2020-02-14","CLPI"
725,730,720,720,3900,"2020-02-17","CLPI"
745,745,740,740,500,"2020-02-18","CLPI"
730,735,730,735,7700,"2020-02-19","CLPI"
725,735,725,735,9000,"2020-02-20","CLPI"
730,730,725,730,2800,"2020-02-21","CLPI"
730,740,700,735,69800,"2020-02-24","CLPI"
735,735,705,710,12300,"2020-02-25","CLPI"
730,730,720,720,14500,"2020-02-26","CLPI"
720,730,700,730,20100,"2020-02-27","CLPI"
730,730,635,715,28500,"2020-02-28","CLPI"
700,725,700,720,7900,"2020-03-02","CLPI"
710,720,700,720,10400,"2020-03-03","CLPI"
695,730,695,730,1600,"2020-03-04","CLPI"
730,735,730,735,1900,"2020-03-05","CLPI"
735,735,735,735,100,"2020-03-06","CLPI"
725,730,705,730,21200,"2020-03-09","CLPI"
730,730,660,680,342600,"2020-03-10","CLPI"
680,680,615,615,647600,"2020-03-11","CLPI"
640,640,600,605,132600,"2020-03-12","CLPI"
605,605,605,605,0,"2020-03-13","CLPI"
570,590,560,565,41500,"2020-03-16","CLPI"
550,550,530,530,46300,"2020-03-17","CLPI"
530,530,500,500,46200,"2020-03-18","CLPI"
500,500,466,466,32400,"2020-03-19","CLPI"
480,480,434,470,122700,"2020-03-20","CLPI"
470,470,468,468,8900,"2020-03-23","CLPI"
468,468,460,468,9600,"2020-03-24","CLPI"
480,496,470,470,30500,"2020-03-26","CLPI"
540,540,470,498,205500,"2020-03-27","CLPI"
496,496,464,480,44100,"2020-03-30","CLPI"
482,498,480,482,26100,"2020-03-31","CLPI"
500,535,482,492,22300,"2020-04-01","CLPI"
490,540,488,540,10600,"2020-04-02","CLPI"
540,590,525,590,61200,"2020-04-03","CLPI"
630,630,560,570,43100,"2020-04-06","CLPI"
600,650,540,645,82800,"2020-04-07","CLPI"
600,605,600,605,5500,"2020-04-08","CLPI"
595,615,570,615,5800,"2020-04-09","CLPI"
650,650,640,645,3000,"2020-04-13","CLPI"
625,625,610,615,3700,"2020-04-14","CLPI"
615,625,615,625,1000,"2020-04-15","CLPI"
600,650,600,650,9400,"2020-04-16","CLPI"
615,650,615,635,16800,"2020-04-17","CLPI"
635,635,635,635,72500,"2020-04-20","CLPI"
600,605,595,605,13700,"2020-04-21","CLPI"
605,605,585,585,4000,"2020-04-22","CLPI"
590,590,585,585,4200,"2020-04-23","CLPI"
585,645,585,640,49300,"2020-04-24","CLPI"
605,700,605,625,211100,"2020-04-27","CLPI"
630,690,630,690,2300,"2020-04-28","CLPI"
690,700,645,670,20600,"2020-04-29","CLPI"
670,700,670,700,144000,"2020-04-30","CLPI"
695,695,655,690,26200,"2020-05-04","CLPI"
650,700,650,700,41200,"2020-05-05","CLPI"
695,700,695,695,400,"2020-05-06","CLPI"
655,695,650,655,37500,"2020-05-08","CLPI"
690,690,660,670,1400,"2020-05-11","CLPI"
670,670,640,655,700,"2020-05-12","CLPI"
695,700,660,660,46200,"2020-05-13","CLPI"
670,700,670,700,13700,"2020-05-14","CLPI"
700,700,660,660,12500,"2020-05-15","CLPI"
660,660,655,655,10900,"2020-05-18","CLPI"
655,655,655,655,300,"2020-05-19","CLPI"
685,685,655,655,300,"2020-05-20","CLPI"
695,695,655,655,4000,"2020-05-26","CLPI"
655,695,655,655,25300,"2020-05-27","CLPI"
690,690,685,685,22100,"2020-05-28","CLPI"
660,660,660,660,13300,"2020-05-29","CLPI"
690,690,665,675,24700,"2020-06-02","CLPI"
675,700,675,690,38500,"2020-06-03","CLPI"
690,700,690,690,27500,"2020-06-04","CLPI"
700,700,675,690,116800,"2020-06-05","CLPI"
695,705,690,700,39100,"2020-06-08","CLPI"
715,715,670,675,233900,"2020-06-09","CLPI"
685,685,660,685,242600,"2020-06-10","CLPI"
690,690,670,670,20800,"2020-06-11","CLPI"
675,680,640,675,51000,"2020-06-12","CLPI"
675,695,670,690,33300,"2020-06-15","CLPI"
675,685,675,685,29600,"2020-06-16","CLPI"
695,695,685,690,27400,"2020-06-17","CLPI"
695,695,675,675,30500,"2020-06-18","CLPI"
675,680,670,670,16800,"2020-06-19","CLPI"
680,740,675,710,217100,"2020-06-22","CLPI"
710,745,680,730,256600,"2020-06-23","CLPI"
725,735,715,730,179400,"2020-06-24","CLPI"
725,735,710,735,15000,"2020-06-25","CLPI"
735,745,725,745,31000,"2020-06-26","CLPI"
705,735,705,730,35700,"2020-06-29","CLPI"
725,755,705,745,155700,"2020-06-30","CLPI"
745,755,740,750,59300,"2020-07-01","CLPI"
750,750,730,745,13200,"2020-07-02","CLPI"
740,740,730,735,45200,"2020-07-03","CLPI"
735,745,730,740,5100,"2020-07-06","CLPI"
735,735,720,735,28500,"2020-07-07","CLPI"
735,740,710,725,66200,"2020-07-08","CLPI"
725,735,700,715,400700,"2020-07-09","CLPI"
720,720,700,715,65100,"2020-07-10","CLPI"
720,730,715,730,23200,"2020-07-13","CLPI"
730,730,700,715,89800,"2020-07-14","CLPI"
715,720,715,715,33000,"2020-07-15","CLPI"
720,720,720,720,1600,"2020-07-16","CLPI"
720,730,705,725,46600,"2020-07-17","CLPI"
730,730,700,700,196200,"2020-07-20","CLPI"
715,720,700,715,74200,"2020-07-21","CLPI"
710,710,700,700,72300,"2020-07-22","CLPI"
705,710,700,710,104800,"2020-07-23","CLPI"
715,715,705,710,21900,"2020-07-24","CLPI"
715,715,705,715,36100,"2020-07-27","CLPI"
705,720,700,700,25300,"2020-07-28","CLPI"
705,715,685,700,158700,"2020-07-29","CLPI"
700,710,695,710,36100,"2020-07-30","CLPI"
710,715,690,700,107800,"2020-08-03","CLPI"
700,705,695,700,21500,"2020-08-04","CLPI"
700,745,685,700,146700,"2020-08-05","CLPI"
715,720,700,710,310000,"2020-08-06","CLPI"
710,715,700,710,37800,"2020-08-07","CLPI"
710,715,700,710,231600,"2020-08-10","CLPI"
700,705,695,705,461100,"2020-08-11","CLPI"
710,725,700,720,460900,"2020-08-12","CLPI"
720,730,715,715,96200,"2020-08-13","CLPI"
715,730,710,725,154700,"2020-08-14","CLPI"
735,750,720,720,483900,"2020-08-18","CLPI"
720,750,720,745,534100,"2020-08-19","CLPI"
755,785,740,760,1083800,"2020-08-24","CLPI"
770,780,750,780,1558800,"2020-08-25","CLPI"
785,790,780,785,653500,"2020-08-26","CLPI"
790,790,765,770,721000,"2020-08-27","CLPI"
775,780,770,775,616200,"2020-08-28","CLPI"
780,790,770,775,1774200,"2020-08-31","CLPI"
745,745,725,725,257400,"2020-09-01","CLPI"
715,725,690,710,481400,"2020-09-02","CLPI"
710,710,695,695,94400,"2020-09-03","CLPI"
695,695,675,685,156700,"2020-09-04","CLPI"
685,690,670,675,99200,"2020-09-07","CLPI"
675,705,675,680,101400,"2020-09-08","CLPI"
680,680,670,675,105800,"2020-09-09","CLPI"
670,670,630,630,288300,"2020-09-10","CLPI"
630,650,590,635,108500,"2020-09-11","CLPI"
640,685,640,665,63100,"2020-09-14","CLPI"
665,680,660,665,23100,"2020-09-15","CLPI"
680,680,660,660,25600,"2020-09-16","CLPI"
680,680,660,665,24500,"2020-09-17","CLPI"
675,675,660,670,12500,"2020-09-18","CLPI"
690,690,660,660,24100,"2020-09-21","CLPI"
655,685,655,660,28100,"2020-09-22","CLPI"
675,675,660,670,9200,"2020-09-23","CLPI"
670,675,625,640,151700,"2020-09-24","CLPI"
640,645,630,640,42600,"2020-09-25","CLPI"
645,650,645,645,15800,"2020-09-28","CLPI"
660,660,630,640,86600,"2020-09-29","CLPI"
640,680,640,645,79400,"2020-09-30","CLPI"
655,655,645,650,3200,"2020-10-01","CLPI"
665,665,655,655,15300,"2020-10-02","CLPI"
670,670,655,655,14700,"2020-10-05","CLPI"
655,655,650,655,44200,"2020-10-06","CLPI"
655,660,650,660,11600,"2020-10-07","CLPI"
665,670,660,670,229000,"2020-10-08","CLPI"
675,675,665,670,9500,"2020-10-09","CLPI"
675,675,670,675,14000,"2020-10-12","CLPI"
675,675,660,660,29800,"2020-10-13","CLPI"
670,670,655,665,63800,"2020-10-14","CLPI"
665,670,660,665,47300,"2020-10-15","CLPI"
665,665,650,655,45300,"2020-10-16","CLPI"
665,665,650,660,25600,"2020-10-19","CLPI"
660,665,660,660,18000,"2020-10-20","CLPI"
660,670,660,665,57400,"2020-10-21","CLPI"
655,670,655,660,38700,"2020-10-22","CLPI"
665,665,655,655,9600,"2020-10-23","CLPI"
660,660,660,660,18400,"2020-10-26","CLPI"
665,680,650,670,107500,"2020-10-27","CLPI"
670,680,665,675,120600,"2020-11-02","CLPI"
680,680,670,680,55200,"2020-11-03","CLPI"
685,690,680,680,83600,"2020-11-04","CLPI"
680,695,680,690,131000,"2020-11-05","CLPI"
690,690,680,685,43600,"2020-11-06","CLPI"
690,720,690,705,67600,"2020-11-09","CLPI"
705,715,705,710,104600,"2020-11-10","CLPI"
710,710,705,705,31500,"2020-11-11","CLPI"
700,705,695,700,16000,"2020-11-12","CLPI"
705,710,700,710,18100,"2020-11-13","CLPI"
710,710,700,705,74100,"2020-11-16","CLPI"
705,710,695,705,224800,"2020-11-17","CLPI"
700,705,700,705,140500,"2020-11-18","CLPI"
710,710,700,710,181600,"2020-11-19","CLPI"
710,725,710,720,212900,"2020-11-20","CLPI"
720,730,720,725,91900,"2020-11-23","CLPI"
725,735,725,730,92300,"2020-11-24","CLPI"
730,740,730,735,208200,"2020-11-25","CLPI"
735,750,730,750,261900,"2020-11-26","CLPI"
750,765,735,750,61700,"2020-11-27","CLPI"
750,750,710,720,442300,"2020-11-30","CLPI"
725,740,725,730,24600,"2020-12-01","CLPI"
735,740,725,730,103500,"2020-12-02","CLPI"
735,745,730,730,304200,"2020-12-03","CLPI"
735,735,730,735,107100,"2020-12-04","CLPI"
735,745,735,740,97100,"2020-12-07","CLPI"
735,750,735,745,156600,"2020-12-08","CLPI"
745,745,735,745,125300,"2020-12-10","CLPI"
745,750,740,745,63900,"2020-12-11","CLPI"
745,755,745,750,599700,"2020-12-14","CLPI"
750,755,740,750,74200,"2020-12-15","CLPI"
750,760,740,740,171200,"2020-12-16","CLPI"
740,745,730,740,64500,"2020-12-17","CLPI"
735,760,735,755,178500,"2020-12-18","CLPI"
755,775,755,755,141400,"2020-12-21","CLPI"
760,760,740,745,252000,"2020-12-22","CLPI"
755,755,730,750,142800,"2020-12-23","CLPI"
760,770,745,755,188900,"2020-12-28","CLPI"
755,765,750,755,269100,"2020-12-29","CLPI"
720,765,720,755,361800,"2020-12-30","CLPI"
755,775,755,775,490600,"2021-01-04","CLPI"
785,785,765,770,62300,"2021-01-05","CLPI"
780,780,760,760,80400,"2021-01-06","CLPI"
760,780,760,770,398800,"2021-01-07","CLPI"
785,785,765,775,153100,"2021-01-08","CLPI"
775,795,775,780,220200,"2021-01-11","CLPI"
780,805,775,795,89000,"2021-01-12","CLPI"
795,810,790,795,239400,"2021-01-13","CLPI"
795,805,795,800,269600,"2021-01-14","CLPI"
800,825,785,800,193600,"2021-01-15","CLPI"
800,805,790,795,99200,"2021-01-18","CLPI"
795,795,790,795,105300,"2021-01-19","CLPI"
795,800,790,800,51500,"2021-01-20","CLPI"
800,845,795,805,238500,"2021-01-21","CLPI"
810,810,790,790,207100,"2021-01-22","CLPI"
790,815,785,790,50900,"2021-01-25","CLPI"
785,800,755,765,155000,"2021-01-26","CLPI"
775,775,745,750,235900,"2021-01-27","CLPI"
755,770,730,745,185200,"2021-01-28","CLPI"
745,755,730,740,115400,"2021-01-29","CLPI"
740,775,725,775,180500,"2021-02-01","CLPI"
775,785,740,775,460200,"2021-02-02","CLPI"
775,795,765,775,153500,"2021-02-03","CLPI"
775,795,760,785,329600,"2021-02-04","CLPI"
790,790,785,790,30900,"2021-02-05","CLPI"
795,795,780,790,87200,"2021-02-08","CLPI"
790,790,780,785,111100,"2021-02-09","CLPI"
790,790,750,775,167300,"2021-02-10","CLPI"
775,775,765,775,59500,"2021-02-11","CLPI"
775,790,770,780,59800,"2021-02-15","CLPI"
780,790,780,780,67000,"2021-02-16","CLPI"
785,900,775,785,164500,"2021-02-17","CLPI"
785,800,780,795,58600,"2021-02-18","CLPI"
795,810,795,800,218600,"2021-02-19","CLPI"
800,850,800,825,421900,"2021-02-22","CLPI"
830,850,825,850,278700,"2021-02-23","CLPI"
850,850,800,845,126400,"2021-02-24","CLPI"
845,870,845,850,73300,"2021-02-25","CLPI"
850,850,805,835,49000,"2021-02-26","CLPI"
830,850,815,835,79900,"2021-03-01","CLPI"
835,850,825,840,109900,"2021-03-02","CLPI"
840,845,835,840,24900,"2021-03-03","CLPI"
840,845,830,840,22200,"2021-03-04","CLPI"
840,840,820,830,27800,"2021-03-05","CLPI"
830,840,825,825,8500,"2021-03-08","CLPI"
825,835,815,825,44800,"2021-03-09","CLPI"
825,835,825,830,28200,"2021-03-10","CLPI"
830,880,825,880,394300,"2021-03-12","CLPI"
885,890,850,875,54300,"2021-03-15","CLPI"
875,880,865,865,21500,"2021-03-16","CLPI"
865,885,860,870,29600,"2021-03-17","CLPI"
870,880,870,870,17200,"2021-03-18","CLPI"
875,875,855,870,22200,"2021-03-19","CLPI"
865,890,865,880,28400,"2021-03-22","CLPI"
880,880,855,865,78500,"2021-03-23","CLPI"
865,875,850,855,22900,"2021-03-24","CLPI"
860,860,830,840,87200,"2021-03-25","CLPI"
840,840,830,835,47800,"2021-03-26","CLPI"
835,865,820,840,50100,"2021-03-29","CLPI"
840,850,825,825,44400,"2021-03-30","CLPI"
830,835,810,815,98500,"2021-03-31","CLPI"
815,835,815,835,23000,"2021-04-01","CLPI"
835,835,820,835,95300,"2021-04-05","CLPI"
835,835,815,835,210200,"2021-04-06","CLPI"
835,835,820,835,26300,"2021-04-07","CLPI"
840,845,825,835,14200,"2021-04-08","CLPI"
835,840,820,830,54800,"2021-04-09","CLPI"
830,840,815,820,33400,"2021-04-12","CLPI"
820,825,815,825,40700,"2021-04-13","CLPI"
825,835,815,825,64600,"2021-04-14","CLPI"
825,830,825,830,44500,"2021-04-15","CLPI"
830,835,825,830,32700,"2021-04-16","CLPI"
830,835,825,830,11600,"2021-04-19","CLPI"
835,835,825,830,10900,"2021-04-20","CLPI"
830,835,825,830,21800,"2021-04-21","CLPI"
830,835,825,830,34200,"2021-04-22","CLPI"
825,835,825,835,20900,"2021-04-23","CLPI"
835,835,820,825,35800,"2021-04-26","CLPI"
830,835,820,825,56100,"2021-04-27","CLPI"
830,835,825,830,58100,"2021-04-28","CLPI"
830,835,825,835,243200,"2021-04-29","CLPI"
835,845,835,835,242800,"2021-04-30","CLPI"
835,850,835,840,114800,"2021-05-03","CLPI"
850,850,840,845,176500,"2021-05-04","CLPI"
845,855,840,850,88100,"2021-05-05","CLPI"
855,870,835,860,354400,"2021-05-06","CLPI"
860,865,850,865,112400,"2021-05-07","CLPI"
865,870,860,865,39600,"2021-05-10","CLPI"
860,865,855,855,36000,"2021-05-11","CLPI"
855,880,835,845,159700,"2021-05-17","CLPI"
845,850,835,850,86400,"2021-05-18","CLPI"
840,845,830,835,285100,"2021-05-19","CLPI"
835,875,835,875,107900,"2021-05-20","CLPI"
875,875,850,850,90900,"2021-05-21","CLPI"
860,860,845,850,18500,"2021-05-24","CLPI"
845,855,840,850,35400,"2021-05-25","CLPI"
845,860,845,855,34400,"2021-05-27","CLPI"
855,865,855,855,76800,"2021-05-28","CLPI"
860,950,850,905,569300,"2021-05-31","CLPI"
905,935,900,910,301300,"2021-06-02","CLPI"
910,935,910,915,228100,"2021-06-03","CLPI"
915,945,915,925,190300,"2021-06-04","CLPI"
925,940,905,925,75400,"2021-06-07","CLPI"
925,925,910,925,154800,"2021-06-08","CLPI"
925,945,915,940,189300,"2021-06-09","CLPI"
940,945,935,945,140900,"2021-06-10","CLPI"
945,950,935,940,96800,"2021-06-11","CLPI"
940,950,940,940,87600,"2021-06-14","CLPI"
940,940,935,935,121100,"2021-06-15","CLPI"
930,950,930,950,190200,"2021-06-16","CLPI"
950,955,945,950,136200,"2021-06-17","CLPI"
950,950,895,900,329900,"2021-06-18","CLPI"
900,910,885,910,182600,"2021-06-21","CLPI"
900,960,900,940,122300,"2021-06-22","CLPI"
940,940,925,930,46100,"2021-06-23","CLPI"
920,940,920,925,53800,"2021-06-24","CLPI"
920,940,920,935,139800,"2021-06-25","CLPI"
935,935,920,920,135100,"2021-06-28","CLPI"
935,935,915,915,65500,"2021-06-29","CLPI"
940,940,910,925,39300,"2021-06-30","CLPI"
925,950,910,925,134900,"2021-07-01","CLPI"
925,940,920,930,57500,"2021-07-02","CLPI"
935,970,920,935,192900,"2021-07-05","CLPI"
935,965,925,935,181200,"2021-07-06","CLPI"
940,1085,940,1010,975800,"2021-07-07","CLPI"
1010,1065,985,1010,401400,"2021-07-08","CLPI"
1010,1020,980,1015,192500,"2021-07-09","CLPI"
1015,1040,1010,1035,208000,"2021-07-12","CLPI"
1035,1060,1015,1020,870700,"2021-07-13","CLPI"
1020,1030,1015,1025,72700,"2021-07-14","CLPI"
1025,1035,1015,1035,52800,"2021-07-15","CLPI"
1045,1045,1030,1035,146900,"2021-07-16","CLPI"
1045,1060,1020,1060,316300,"2021-07-19","CLPI"
1060,1105,1040,1105,494900,"2021-07-21","CLPI"
1115,1180,1105,1155,604800,"2021-07-22","CLPI"
1160,1175,1130,1165,110100,"2021-07-23","CLPI"
1165,1165,1130,1140,431400,"2021-07-26","CLPI"
1140,1195,1110,1195,827900,"2021-07-27","CLPI"
1200,1240,1175,1210,709100,"2021-07-28","CLPI"
1200,1285,1200,1255,481300,"2021-07-29","CLPI"
1260,1270,1205,1240,335000,"2021-07-30","CLPI"
1255,1260,1225,1235,558100,"2021-08-02","CLPI"
1240,1240,1210,1220,462200,"2021-08-03","CLPI"
1230,1245,1210,1240,562000,"2021-08-04","CLPI"
1240,1255,1215,1235,789700,"2021-08-05","CLPI"
1215,1215,1150,1150,194300,"2021-08-06","CLPI"
1120,1130,1070,1070,250800,"2021-08-09","CLPI"
1015,1035,1000,1020,606100,"2021-08-10","CLPI"
1015,1030,1010,1020,293500,"2021-08-12","CLPI"
1020,1070,1010,1035,113000,"2021-08-13","CLPI"
1045,1080,1025,1045,142300,"2021-08-16","CLPI"
1045,1065,1025,1025,234300,"2021-08-18","CLPI"
1040,1040,1010,1020,149100,"2021-08-19","CLPI"
1020,1035,1005,1010,127700,"2021-08-20","CLPI"
1010,1015,1005,1010,158500,"2021-08-23","CLPI"
1010,1015,1005,1005,61000,"2021-08-24","CLPI"
1010,1030,1010,1015,51600,"2021-08-25","CLPI"
1030,1080,1015,1050,102000,"2021-08-26","CLPI"
1050,1090,1030,1030,84800,"2021-08-27","CLPI"
1030,1065,1030,1050,40500,"2021-08-30","CLPI"
1050,1055,1035,1050,28600,"2021-08-31","CLPI"
1050,1050,1030,1035,82400,"2021-09-01","CLPI"
1035,1045,1010,1030,102400,"2021-09-02","CLPI"
1030,1040,1020,1030,26900,"2021-09-03","CLPI"
1035,1050,1030,1040,27800,"2021-09-06","CLPI"
1050,1055,1035,1040,27900,"2021-09-07","CLPI"
1035,1040,1025,1040,68800,"2021-09-08","CLPI"
1040,1045,1035,1040,5300,"2021-09-09","CLPI"
1035,1040,1035,1040,9200,"2021-09-10","CLPI"
1040,1045,1020,1045,121200,"2021-09-13","CLPI"
1045,1090,1030,1090,261600,"2021-09-14","CLPI"
1090,1090,1060,1085,79600,"2021-09-15","CLPI"
1085,1090,1035,1065,77200,"2021-09-16","CLPI"
1065,1065,1055,1060,63900,"2021-09-17","CLPI"
1060,1065,1035,1045,48100,"2021-09-20","CLPI"
1035,1055,1020,1030,33300,"2021-09-21","CLPI"
1030,1045,1030,1040,33000,"2021-09-22","CLPI"
1040,1040,1025,1030,83900,"2021-09-23","CLPI"
1030,1035,1025,1030,43500,"2021-09-24","CLPI"
1025,1035,1025,1030,20000,"2021-09-27","CLPI"
1030,1035,1025,1030,69400,"2021-09-28","CLPI"
1030,1040,1025,1030,80500,"2021-09-29","CLPI"
1030,1035,1025,1030,89700,"2021-09-30","CLPI"
1030,1035,1025,1035,56600,"2021-10-01","CLPI"
1035,1040,1025,1035,189000,"2021-10-04","CLPI"
1035,1040,1030,1035,85600,"2021-10-05","CLPI"
1040,1050,1035,1045,52600,"2021-10-06","CLPI"
1045,1045,1035,1045,46200,"2021-10-07","CLPI"
1050,1050,1030,1045,84800,"2021-10-08","CLPI"
1040,1045,1035,1045,31900,"2021-10-11","CLPI"
1045,1050,1035,1040,104100,"2021-10-12","CLPI"
1040,1045,1040,1040,79900,"2021-10-13","CLPI"
1040,1045,1035,1040,25800,"2021-10-14","CLPI"
1035,1040,1035,1040,96500,"2021-10-15","CLPI"
1040,1045,1030,1040,70600,"2021-10-18","CLPI"
1040,1045,1035,1045,48400,"2021-10-19","CLPI"
1045,1050,1040,1040,79400,"2021-10-21","CLPI"
1040,1045,1025,1035,181500,"2021-10-22","CLPI"
1040,1045,1035,1040,141400,"2021-10-25","CLPI"
1040,1045,1035,1040,131500,"2021-10-26","CLPI"
1040,1040,1035,1040,54900,"2021-10-27","CLPI"
1040,1040,1030,1040,94800,"2021-10-28","CLPI"
1040,1040,1035,1040,33600,"2021-10-29","CLPI"
1040,1050,1030,1040,122000,"2021-11-01","CLPI"
1040,1045,1035,1035,93400,"2021-11-02","CLPI"
1035,1045,1035,1040,32600,"2021-11-03","CLPI"
1040,1045,1035,1035,66900,"2021-11-04","CLPI"
1035,1035,1030,1035,51900,"2021-11-05","CLPI"
1035,1040,1030,1035,69700,"2021-11-08","CLPI"
1035,1040,1030,1030,106300,"2021-11-09","CLPI"
1030,1040,1025,1040,36600,"2021-11-10","CLPI"
1040,1040,1030,1030,71900,"2021-11-11","CLPI"
1030,1040,1025,1040,40800,"2021-11-12","CLPI"
1035,1040,1030,1035,23200,"2021-11-15","CLPI"
1030,1040,1020,1030,108700,"2021-11-16","CLPI"
1030,1040,1030,1035,32600,"2021-11-17","CLPI"
1035,1035,1030,1035,8800,"2021-11-18","CLPI"
1035,1040,1030,1035,59700,"2021-11-19","CLPI"
1035,1035,1030,1035,40200,"2021-11-22","CLPI"
1035,1035,1030,1030,65800,"2021-11-23","CLPI"
1035,1035,1030,1035,16900,"2021-11-24","CLPI"
1035,1040,1030,1040,34600,"2021-11-25","CLPI"
1045,1045,1025,1040,108500,"2021-11-26","CLPI"
1040,1040,1020,1035,30900,"2021-11-29","CLPI"
1035,1035,1020,1030,118700,"2021-11-30","CLPI"
1030,1035,1000,1025,227400,"2021-12-01","CLPI"
1025,1035,1015,1030,35500,"2021-12-02","CLPI"
1030,1035,1015,1035,40900,"2021-12-03","CLPI"
1035,1035,1020,1030,25200,"2021-12-06","CLPI"
1030,1030,1020,1030,47900,"2021-12-07","CLPI"
1030,1035,1020,1025,72900,"2021-12-08","CLPI"
1025,1030,1025,1025,26300,"2021-12-09","CLPI"
1025,1030,1020,1020,44200,"2021-12-10","CLPI"
1020,1030,1015,1020,101000,"2021-12-13","CLPI"
1020,1025,1010,1020,69900,"2021-12-14","CLPI"
1020,1025,1015,1025,51500,"2021-12-15","CLPI"
1025,1030,1015,1015,61700,"2021-12-16","CLPI"
1025,1030,1015,1025,42700,"2021-12-17","CLPI"
1025,1025,1015,1020,116100,"2021-12-20","CLPI"
1020,1025,1010,1020,18500,"2021-12-21","CLPI"
1020,1020,1010,1010,49400,"2021-12-22","CLPI"
1010,1020,1005,1010,21000,"2021-12-23","CLPI"
1010,1025,1010,1015,30000,"2021-12-24","CLPI"
1015,1035,1005,1015,91400,"2021-12-27","CLPI"
1015,1030,1000,1020,209000,"2021-12-28","CLPI"
1020,1025,1020,1020,20200,"2021-12-29","CLPI"
1020,1025,1015,1025,32500,"2021-12-30","CLPI"
1020,1035,1015,1030,151500,"2022-01-03","CLPI"
1025,1030,1020,1025,129600,"2022-01-04","CLPI"
1030,1030,1020,1025,58700,"2022-01-05","CLPI"
1025,1025,1015,1025,84900,"2022-01-06","CLPI"
1025,1025,1020,1020,82500,"2022-01-07","CLPI"
1020,1030,1015,1025,89500,"2022-01-10","CLPI"
1025,1030,1020,1030,31900,"2022-01-11","CLPI"
1030,1030,1025,1025,18200,"2022-01-12","CLPI"
1020,1030,1015,1030,28700,"2022-01-13","CLPI"
1030,1030,1025,1025,15500,"2022-01-14","CLPI"
1045,1045,1025,1025,20500,"2022-01-17","CLPI"
1030,1030,1010,1020,125500,"2022-01-18","CLPI"
1020,1025,1015,1020,184800,"2022-01-19","CLPI"
1020,1025,1020,1025,96700,"2022-01-20","CLPI"
1025,1030,1020,1025,192300,"2022-01-21","CLPI"
1025,1030,1020,1025,81600,"2022-01-24","CLPI"
1025,1025,1015,1025,147600,"2022-01-25","CLPI"
1025,1025,1015,1020,124800,"2022-01-26","CLPI"
1020,1025,1000,1010,277500,"2022-01-27","CLPI"
1010,1015,1005,1005,159800,"2022-01-28","CLPI"
1005,1015,1005,1015,164400,"2022-01-31","CLPI"
1015,1015,1000,1000,349200,"2022-02-02","CLPI"
1000,1010,1000,1005,75100,"2022-02-03","CLPI"
1005,1015,1000,1010,36000,"2022-02-04","CLPI"
1005,1015,1005,1015,30100,"2022-02-07","CLPI"
1015,1020,995,1010,230800,"2022-02-08","CLPI"
1010,1010,1005,1010,38600,"2022-02-09","CLPI"
1005,1020,1005,1015,37400,"2022-02-10","CLPI"
1015,1020,1005,1015,26100,"2022-02-11","CLPI"
1005,1015,1000,1015,50400,"2022-02-14","CLPI"
1015,1015,1005,1010,27900,"2022-02-15","CLPI"
1015,1015,1010,1010,59000,"2022-02-16","CLPI"
1015,1015,1005,1015,26600,"2022-02-17","CLPI"
1010,1015,1005,1015,61800,"2022-02-18","CLPI"
1015,1015,1005,1015,27000,"2022-02-21","CLPI"
1015,1015,1005,1015,134700,"2022-02-22","CLPI"
1015,1020,1010,1010,62000,"2022-02-23","CLPI"
1020,1020,990,1005,227500,"2022-02-24","CLPI"
1005,1010,1000,1010,27500,"2022-02-25","CLPI"
1010,1010,1005,1010,47600,"2022-03-01","CLPI"
1010,1010,1005,1005,7500,"2022-03-02","CLPI"
1010,1015,1005,1005,40600,"2022-03-04","CLPI"
1010,1015,1000,1005,94300,"2022-03-07","CLPI"
1000,1015,1000,1015,82400,"2022-03-08","CLPI"
1015,1020,1005,1010,31100,"2022-03-09","CLPI"
1010,1015,1005,1010,19800,"2022-03-10","CLPI"
1015,1020,1000,1000,147400,"2022-03-11","CLPI"
1000,1015,1000,1005,72500,"2022-03-14","CLPI"
1005,1005,1000,1005,69000,"2022-03-15","CLPI"
1005,1005,995,1005,86400,"2022-03-16","CLPI"
1005,1010,1000,1005,24200,"2022-03-17","CLPI"
1010,1030,1000,1000,41800,"2022-03-18","CLPI"
1025,1025,1005,1005,31500,"2022-03-21","CLPI"
1025,1025,1005,1005,68100,"2022-03-22","CLPI"
1015,1015,1005,1010,37200,"2022-03-23","CLPI"
1005,1020,1005,1020,76500,"2022-03-24","CLPI"
1020,1020,1015,1020,29200,"2022-03-25","CLPI"
1020,1060,1005,1060,154400,"2022-03-28","CLPI"
1050,1055,1020,1030,62100,"2022-03-29","CLPI"
1040,1045,1030,1035,17600,"2022-03-30","CLPI"
1040,1045,1030,1040,64700,"2022-03-31","CLPI"
1040,1050,1040,1045,31700,"2022-04-01","CLPI"
1050,1065,1035,1045,111800,"2022-04-04","CLPI"
1045,1050,1040,1045,21000,"2022-04-05","CLPI"
1045,1095,1030,1070,185500,"2022-04-06","CLPI"
1070,1075,1050,1060,36400,"2022-04-07","CLPI"
1070,1070,1050,1065,56900,"2022-04-08","CLPI"
1065,1065,1045,1050,90500,"2022-04-11","CLPI"
1065,1065,1040,1055,97300,"2022-04-12","CLPI"
1055,1065,1045,1065,38100,"2022-04-13","CLPI"
1065,1065,1045,1045,53500,"2022-04-14","CLPI"
1045,1045,1015,1040,165800,"2022-04-18","CLPI"
1045,1045,1030,1035,40100,"2022-04-19","CLPI"
1035,1035,1030,1035,33400,"2022-04-20","CLPI"
1030,1045,1030,1035,38900,"2022-04-21","CLPI"
1035,1140,1030,1065,143600,"2022-04-22","CLPI"
1080,1080,1040,1045,31400,"2022-04-25","CLPI"
1045,1075,1040,1055,101900,"2022-04-26","CLPI"
1055,1060,1045,1055,24100,"2022-04-27","CLPI"
1060,1095,1050,1090,220500,"2022-04-28","CLPI"
1090,1090,1060,1075,259200,"2022-05-09","CLPI"
1070,1115,1055,1115,337500,"2022-05-10","CLPI"
1115,1135,1090,1130,112900,"2022-05-11","CLPI"
1130,1215,1105,1125,845700,"2022-05-12","CLPI"
1125,1135,1095,1115,113000,"2022-05-13","CLPI"
1115,1135,1095,1135,144700,"2022-05-17","CLPI"
1140,1150,1125,1135,52100,"2022-05-18","CLPI"
1135,1150,1115,1140,73500,"2022-05-19","CLPI"
1140,1180,1110,1140,130400,"2022-05-20","CLPI"
1140,1180,1110,1130,130300,"2022-05-23","CLPI"
1130,1160,1125,1135,57100,"2022-05-24","CLPI"
1135,1145,1125,1145,95800,"2022-05-25","CLPI"
1145,1150,1125,1145,95300,"2022-05-27","CLPI"
1115,1140,1090,1100,542500,"2022-05-30","CLPI"
1100,1115,1100,1110,162100,"2022-05-31","CLPI"
1110,1120,1100,1115,154600,"2022-06-02","CLPI"
1120,1120,1060,1100,512100,"2022-06-03","CLPI"
1100,1105,1080,1100,287700,"2022-06-06","CLPI"
1100,1110,1090,1105,72000,"2022-06-07","CLPI"
1115,1120,1105,1105,102700,"2022-06-08","CLPI"
1105,1120,1105,1110,56600,"2022-06-09","CLPI"
1110,1115,1100,1105,124000,"2022-06-10","CLPI"
1105,1105,1085,1095,278600,"2022-06-13","CLPI"
1090,1100,1050,1075,282400,"2022-06-14","CLPI"
1075,1110,1065,1085,99200,"2022-06-15","CLPI"
1085,1085,1075,1085,129000,"2022-06-16","CLPI"
1090,1090,1070,1075,176000,"2022-06-17","CLPI"
1080,1095,1055,1075,192700,"2022-06-20","CLPI"
1080,1080,1075,1080,76800,"2022-06-21","CLPI"
1080,1110,1080,1100,73000,"2022-06-22","CLPI"
1100,1105,1085,1105,73900,"2022-06-23","CLPI"
1100,1110,1090,1110,114600,"2022-06-24","CLPI"
1115,1140,1105,1115,1270700,"2022-06-27","CLPI"
1115,1140,1115,1135,240700,"2022-06-28","CLPI"
1135,1145,1135,1140,77200,"2022-06-29","CLPI"
1140,1145,1125,1130,125900,"2022-06-30","CLPI"
1125,1125,1100,1105,203100,"2022-07-01","CLPI"
1120,1120,1070,1090,131400,"2022-07-04","CLPI"
1090,1105,1080,1095,74000,"2022-07-05","CLPI"
1105,1105,1095,1100,33200,"2022-07-06","CLPI"
1090,1110,1080,1100,34600,"2022-07-07","CLPI"
1105,1105,1085,1105,125100,"2022-07-08","CLPI"
1105,1120,1100,1105,13800,"2022-07-11","CLPI"
1115,1115,1095,1110,92000,"2022-07-12","CLPI"
1110,1120,1105,1115,66500,"2022-07-13","CLPI"
1110,1115,1100,1110,81400,"2022-07-14","CLPI"
1110,1120,1110,1120,161100,"2022-07-15","CLPI"
1120,1145,1105,1145,421800,"2022-07-18","CLPI"
1155,1160,1115,1125,491900,"2022-07-19","CLPI"
1130,1135,1105,1120,308600,"2022-07-20","CLPI"
1120,1125,1110,1120,229700,"2022-07-21","CLPI"
1120,1130,1120,1125,306700,"2022-07-22","CLPI"
1125,1145,1125,1135,656500,"2022-07-25","CLPI"
1160,1170,1135,1145,956700,"2022-07-26","CLPI"
1145,1155,1130,1135,1730000,"2022-07-27","CLPI"
1070,1070,1060,1060,768500,"2022-07-28","CLPI"
1060,1065,1030,1045,435700,"2022-07-29","CLPI"
1045,1045,1005,1020,685700,"2022-08-01","CLPI"
1025,1030,1015,1015,101500,"2022-08-02","CLPI"
1015,1015,1005,1015,116000,"2022-08-03","CLPI"
1015,1030,1015,1030,61700,"2022-08-04","CLPI"
1030,1030,1020,1025,45800,"2022-08-05","CLPI"
1025,1025,1015,1020,63500,"2022-08-08","CLPI"
1020,1020,995,1010,465500,"2022-08-09","CLPI"
1010,1010,1000,1005,91500,"2022-08-10","CLPI"
1000,1020,1000,1015,102500,"2022-08-11","CLPI"
1015,1015,1000,1005,64100,"2022-08-12","CLPI"
1010,1010,1000,1000,75000,"2022-08-15","CLPI"
1000,1010,990,1000,361200,"2022-08-16","CLPI"
1000,1005,980,1000,377200,"2022-08-18","CLPI"
1000,1000,995,1000,69600,"2022-08-19","CLPI"
1000,1000,995,1000,72700,"2022-08-22","CLPI"
1000,1000,995,1000,60200,"2022-08-23","CLPI"
1000,1000,975,980,491300,"2022-08-24","CLPI"
975,990,945,950,1028500,"2022-08-25","CLPI"
960,970,950,965,148100,"2022-08-26","CLPI"
965,965,920,935,396000,"2022-08-29","CLPI"
935,945,920,935,195400,"2022-08-30","CLPI"
935,935,925,930,75200,"2022-08-31","CLPI"
935,935,920,930,61700,"2022-09-01","CLPI"
940,940,930,935,59900,"2022-09-02","CLPI"
940,940,925,935,74600,"2022-09-05","CLPI"
935,945,930,935,47200,"2022-09-06","CLPI"
935,940,930,935,47100,"2022-09-07","CLPI"
940,955,935,955,60000,"2022-09-08","CLPI"
955,960,945,960,20600,"2022-09-09","CLPI"
960,970,925,950,357600,"2022-09-12","CLPI"
945,950,940,950,100800,"2022-09-13","CLPI"
950,955,945,950,49300,"2022-09-14","CLPI"
945,960,945,955,50500,"2022-09-15","CLPI"
955,970,950,955,181900,"2022-09-16","CLPI"
955,965,950,960,52200,"2022-09-19","CLPI"
960,960,955,955,57400,"2022-09-20","CLPI"
960,960,950,950,29400,"2022-09-21","CLPI"
950,950,945,950,12400,"2022-09-22","CLPI"
950,955,945,955,59100,"2022-09-23","CLPI"
950,955,935,950,93200,"2022-09-26","CLPI"
940,950,935,940,69600,"2022-09-27","CLPI"
940,940,930,935,48500,"2022-09-28","CLPI"
935,955,925,930,93500,"2022-09-29","CLPI"
930,930,915,920,203100,"2022-09-30","CLPI"
920,935,915,935,18300,"2022-10-03","CLPI"
935,950,925,930,25600,"2022-10-04","CLPI"
935,935,930,930,77900,"2022-10-05","CLPI"
940,940,925,935,31100,"2022-10-06","CLPI"
935,935,915,925,61900,"2022-10-07","CLPI"
930,930,910,915,102000,"2022-10-10","CLPI"
915,920,905,910,82800,"2022-10-11","CLPI"
900,920,890,895,172600,"2022-10-12","CLPI"
895,895,875,875,205400,"2022-10-13","CLPI"
875,880,850,875,108600,"2022-10-14","CLPI"
875,875,865,875,57800,"2022-10-17","CLPI"
880,880,865,870,18300,"2022-10-18","CLPI"
870,885,860,860,99300,"2022-10-19","CLPI"
865,885,860,880,15400,"2022-10-20","CLPI"
880,890,880,890,39700,"2022-10-21","CLPI"
885,900,880,895,42000,"2022-10-24","CLPI"
900,905,890,900,12400,"2022-10-25","CLPI"
905,905,890,895,42400,"2022-10-26","CLPI"
895,905,895,900,38100,"2022-10-27","CLPI"
960,1000,945,960,395800,"2022-10-28","CLPI"
965,975,945,955,309000,"2022-10-31","CLPI"
950,955,940,950,51900,"2022-11-01","CLPI"
950,950,935,940,43600,"2022-11-02","CLPI"
935,940,935,940,43500,"2022-11-03","CLPI"
940,940,930,930,33800,"2022-11-04","CLPI"
940,955,930,940,61500,"2022-11-07","CLPI"
950,950,940,945,8500,"2022-11-08","CLPI"
945,960,945,955,132300,"2022-11-09","CLPI"
955,955,930,950,69000,"2022-11-10","CLPI"
950,955,945,950,55800,"2022-11-11","CLPI"
950,955,945,955,33200,"2022-11-14","CLPI"
955,955,945,950,61600,"2022-11-15","CLPI"
945,955,945,945,26300,"2022-11-16","CLPI"
945,950,945,945,38100,"2022-11-17","CLPI"
950,955,945,955,18800,"2022-11-18","CLPI"
950,960,945,950,31800,"2022-11-21","CLPI"
950,960,950,950,29900,"2022-11-22","CLPI"
955,960,950,960,50500,"2022-11-23","CLPI"
960,960,955,955,29300,"2022-11-24","CLPI"
960,960,950,955,10100,"2022-11-25","CLPI"
950,960,950,955,14900,"2022-11-28","CLPI"
955,955,950,950,35800,"2022-11-29","CLPI"
945,955,945,945,65100,"2022-11-30","CLPI"
945,955,945,950,14200,"2022-12-01","CLPI"
950,960,945,945,86400,"2022-12-02","CLPI"
950,950,940,940,48000,"2022-12-05","CLPI"
940,955,935,945,86200,"2022-12-06","CLPI"
945,945,935,940,22500,"2022-12-07","CLPI"
940,940,930,940,14500,"2022-12-08","CLPI"
940,940,930,935,15800,"2022-12-09","CLPI"
930,945,925,945,14100,"2022-12-12","CLPI"
955,955,940,940,313200,"2022-12-13","CLPI"
940,940,935,935,69100,"2022-12-14","CLPI"
935,940,930,935,35400,"2022-12-15","CLPI"
935,945,930,935,42900,"2022-12-16","CLPI"
940,940,935,935,51500,"2022-12-19","CLPI"
935,940,935,935,27800,"2022-12-20","CLPI"
935,940,925,930,52600,"2022-12-21","CLPI"
940,950,930,935,44100,"2022-12-22","CLPI"
940,945,935,940,6300,"2022-12-23","CLPI"
940,950,930,935,52200,"2022-12-26","CLPI"
935,935,930,935,40800,"2022-12-27","CLPI"
935,955,935,940,39500,"2022-12-28","CLPI"
950,950,935,935,17100,"2022-12-29","CLPI"
945,945,930,935,13300,"2022-12-30","CLPI"
945,945,930,935,56300,"2023-01-02","CLPI"
935,935,930,935,89100,"2023-01-03","CLPI"
935,935,920,935,76500,"2023-01-04","CLPI"
925,930,910,910,112300,"2023-01-05","CLPI"
910,935,910,925,32200,"2023-01-06","CLPI"
925,925,915,925,72100,"2023-01-09","CLPI"
925,925,915,915,33100,"2023-01-10","CLPI"
915,925,910,925,165200,"2023-01-11","CLPI"
925,945,920,940,226300,"2023-01-12","CLPI"
940,945,925,940,89600,"2023-01-13","CLPI"
940,945,925,940,64800,"2023-01-16","CLPI"
940,940,925,935,12400,"2023-01-17","CLPI"
935,935,930,930,60100,"2023-01-18","CLPI"
940,945,935,935,17800,"2023-01-19","CLPI"
935,945,935,940,6800,"2023-01-20","CLPI"
940,945,930,945,48900,"2023-01-24","CLPI"
945,945,930,935,28800,"2023-01-25","CLPI"
940,945,935,940,16400,"2023-01-26","CLPI"
940,955,930,935,157200,"2023-01-27","CLPI"
945,945,935,935,41200,"2023-01-30","CLPI"
940,945,935,940,42500,"2023-01-31","CLPI"
940,950,940,945,89600,"2023-02-01","CLPI"
945,950,935,945,82000,"2023-02-02","CLPI"
945,950,940,945,71400,"2023-02-03","CLPI"
950,960,940,945,151000,"2023-02-06","CLPI"
945,955,945,950,27500,"2023-02-07","CLPI"
960,960,945,950,44900,"2023-02-08","CLPI"
950,950,945,950,30300,"2023-02-09","CLPI"
950,950,945,950,56100,"2023-02-10","CLPI"
955,955,950,950,19900,"2023-02-13","CLPI"
950,975,945,960,72100,"2023-02-14","CLPI"
950,955,950,955,31800,"2023-02-15","CLPI"
955,955,945,950,61000,"2023-02-16","CLPI"
950,965,950,955,102500,"2023-02-17","CLPI"
955,960,955,955,139100,"2023-02-20","CLPI"
950,960,950,955,51500,"2023-02-21","CLPI"
955,955,950,950,164700,"2023-02-22","CLPI"
960,960,950,950,98900,"2023-02-23","CLPI"
950,960,950,955,117300,"2023-02-24","CLPI"
955,960,955,960,38200,"2023-02-27","CLPI"
960,965,955,960,143800,"2023-02-28","CLPI"
960,960,955,955,260000,"2023-03-01","CLPI"
960,965,955,965,149400,"2023-03-02","CLPI"
965,970,960,965,139300,"2023-03-03","CLPI"
965,970,960,960,55000,"2023-03-06","CLPI"
960,965,955,955,45100,"2023-03-07","CLPI"
960,965,945,950,32200,"2023-03-08","CLPI"
950,960,950,960,317900,"2023-03-09","CLPI"
960,965,955,960,260600,"2023-03-10","CLPI"
960,960,945,955,46800,"2023-03-13","CLPI"
955,955,945,955,28100,"2023-03-14","CLPI"
955,955,950,955,36300,"2023-03-15","CLPI"
950,950,925,940,184400,"2023-03-16","CLPI"
940,940,925,940,56700,"2023-03-17","CLPI"
935,945,935,945,9800,"2023-03-20","CLPI"
945,950,940,945,25500,"2023-03-21","CLPI"
945,950,945,945,38600,"2023-03-24","CLPI"
945,950,940,945,89100,"2023-03-27","CLPI"
950,950,940,945,85700,"2023-03-28","CLPI"
950,950,940,940,62700,"2023-03-29","CLPI"
945,950,940,945,100800,"2023-03-30","CLPI"
945,950,940,945,218300,"2023-03-31","CLPI"
940,950,935,940,379200,"2023-04-03","CLPI"
940,940,925,930,204500,"2023-04-04","CLPI"
930,950,930,930,107700,"2023-04-05","CLPI"
930,935,925,925,112900,"2023-04-06","CLPI"
925,940,925,930,132100,"2023-04-10","CLPI"
930,935,930,935,85800,"2023-04-11","CLPI"
940,940,930,930,171800,"2023-04-12","CLPI"
930,935,925,925,192200,"2023-04-13","CLPI"
925,935,925,930,50200,"2023-04-14","CLPI"
930,940,930,940,48800,"2023-04-17","CLPI"
935,940,925,935,139400,"2023-04-18","CLPI"
940,940,930,930,23900,"2023-04-26","CLPI"
935,935,925,930,24800,"2023-04-27","CLPI"
930,930,925,930,92000,"2023-04-28","CLPI"
935,965,935,950,646900,"2023-05-02","CLPI"
960,960,940,940,182500,"2023-05-03","CLPI"
950,950,940,940,111600,"2023-05-04","CLPI"
940,960,935,950,211000,"2023-05-05","CLPI"
950,980,940,960,922800,"2023-05-08","CLPI"
960,965,955,960,146800,"2023-05-09","CLPI"
960,965,950,955,406800,"2023-05-10","CLPI"
960,1050,955,980,591400,"2023-05-11","CLPI"
980,995,975,980,209100,"2023-05-12","CLPI"
980,995,970,975,59700,"2023-05-15","CLPI"
980,980,965,965,211000,"2023-05-16","CLPI"
965,985,965,975,182100,"2023-05-17","CLPI"
975,1010,975,1000,549700,"2023-05-19","CLPI"
1000,1010,990,1000,137400,"2023-05-22","CLPI"
1000,1000,980,990,68900,"2023-05-23","CLPI"
990,995,980,985,102100,"2023-05-24","CLPI"
985,990,980,985,32900,"2023-05-25","CLPI"
985,1010,980,990,134800,"2023-05-26","CLPI"
990,990,980,990,83100,"2023-05-29","CLPI"
990,1005,975,985,122400,"2023-05-30","CLPI"
990,990,980,985,56900,"2023-05-31","CLPI"
985,1000,980,985,208000,"2023-06-05","CLPI"
985,985,975,985,92500,"2023-06-06","CLPI"
990,1005,980,985,144300,"2023-06-07","CLPI"
985,990,980,985,120800,"2023-06-08","CLPI"
990,995,980,980,137800,"2023-06-09","CLPI"
985,1005,980,1000,456200,"2023-06-12","CLPI"
1000,1010,995,1000,267000,"2023-06-13","CLPI"
1000,1020,1000,1005,408000,"2023-06-14","CLPI"
1010,1020,995,1005,160700,"2023-06-15","CLPI"
1005,1020,1005,1005,323000,"2023-06-16","CLPI"
1005,1015,1000,1000,216600,"2023-06-19","CLPI"
1005,1035,1000,1025,178900,"2023-06-20","CLPI"
1025,1030,1015,1020,99200,"2023-06-21","CLPI"
1025,1030,1015,1025,212200,"2023-06-22","CLPI"
1025,1030,1020,1025,394600,"2023-06-23","CLPI"
1030,1040,1020,1025,397800,"2023-06-26","CLPI"
1030,1035,1020,1025,236900,"2023-06-27","CLPI"
1030,1030,1000,1015,634200,"2023-07-03","CLPI"
1015,1020,1005,1020,202100,"2023-07-04","CLPI"
1035,1040,1010,1020,1103000,"2023-07-05","CLPI"
1020,1035,1010,1020,1102600,"2023-07-06","CLPI"
1015,1025,1010,1020,772400,"2023-07-07","CLPI"
1015,1030,1015,1030,1086500,"2023-07-10","CLPI"
995,995,965,990,1341500,"2023-07-11","CLPI"
990,990,975,985,723200,"2023-07-12","CLPI"
985,985,980,980,171900,"2023-07-13","CLPI"
985,985,975,985,507500,"2023-07-14","CLPI"
985,990,980,980,222000,"2023-07-17","CLPI"
980,985,975,980,226500,"2023-07-18","CLPI"
980,985,970,980,167000,"2023-07-20","CLPI"
980,985,970,980,199700,"2023-07-21","CLPI"
985,990,975,980,350700,"2023-07-24","CLPI"
980,990,960,960,472800,"2023-07-25","CLPI"
975,980,960,975,201300,"2023-07-26","CLPI"
975,980,970,970,77500,"2023-07-27","CLPI"
975,1000,965,980,737400,"2023-07-28","CLPI"
980,990,975,985,472000,"2023-07-31","CLPI"
985,990,975,985,787400,"2023-08-01","CLPI"
985,985,980,985,233800,"2023-08-02","CLPI"
985,990,975,990,221000,"2023-08-03","CLPI"
990,995,975,980,314100,"2023-08-04","CLPI"
980,985,970,980,304200,"2023-08-07","CLPI"
980,990,975,980,218000,"2023-08-08","CLPI"
980,990,980,985,83500,"2023-08-09","CLPI"
985,990,985,985,69200,"2023-08-10","CLPI"
985,1000,980,990,152300,"2023-08-11","CLPI"
995,1000,985,995,94800,"2023-08-14","CLPI"
995,1000,990,995,98300,"2023-08-15","CLPI"
990,1000,985,990,99000,"2023-08-16","CLPI"
990,995,975,990,190800,"2023-08-18","CLPI"
990,990,980,985,337500,"2023-08-21","CLPI"
985,995,980,985,107100,"2023-08-22","CLPI"
980,990,980,985,55900,"2023-08-23","CLPI"
990,995,985,985,74100,"2023-08-24","CLPI"
990,990,975,985,120000,"2023-08-25","CLPI"
980,990,980,985,101900,"2023-08-28","CLPI"
990,990,975,985,415000,"2023-08-29","CLPI"
985,990,980,985,33700,"2023-08-30","CLPI"
985,985,975,980,139400,"2023-08-31","CLPI"
985,985,980,985,34700,"2023-09-01","CLPI"
985,995,980,990,157100,"2023-09-04","CLPI"
990,990,980,985,57400,"2023-09-05","CLPI"
990,990,980,990,103900,"2023-09-06","CLPI"
990,990,975,985,552500,"2023-09-07","CLPI"
985,985,975,985,284400,"2023-09-08","CLPI"
985,985,970,975,75000,"2023-09-11","CLPI"
975,985,970,985,234900,"2023-09-12","CLPI"
985,985,970,980,114300,"2023-09-13","CLPI"
975,980,970,975,48000,"2023-09-14","CLPI"
975,980,970,980,127300,"2023-09-15","CLPI"
980,980,970,970,68200,"2023-09-18","CLPI"
975,975,970,975,45200,"2023-09-19","CLPI"
975,980,970,975,176100,"2023-09-20","CLPI"
970,975,970,975,44800,"2023-09-21","CLPI"
970,980,965,975,61900,"2023-09-22","CLPI"
975,980,970,975,58300,"2023-09-25","CLPI"
975,975,965,975,91900,"2023-09-26","CLPI"
970,975,965,970,69100,"2023-09-27","CLPI"
970,975,960,960,71800,"2023-09-29","CLPI"
970,970,965,965,35900,"2023-10-02","CLPI"
970,975,965,965,28700,"2023-10-03","CLPI"
975,975,955,965,170400,"2023-10-04","CLPI"
965,970,960,970,96100,"2023-10-05","CLPI"
970,970,965,965,32800,"2023-10-06","CLPI"
965,970,965,970,45000,"2023-10-09","CLPI"
970,970,960,965,29700,"2023-10-10","CLPI"
965,970,960,965,355100,"2023-10-11","CLPI"
965,965,955,965,60900,"2023-10-12","CLPI"
970,970,960,965,22300,"2023-10-13","CLPI"
965,965,955,960,396100,"2023-10-16","CLPI"
960,965,955,960,20500,"2023-10-17","CLPI"
955,960,955,955,23500,"2023-10-18","CLPI"
955,960,950,955,108600,"2023-10-19","CLPI"
950,960,940,950,180500,"2023-10-20","CLPI"
950,960,945,950,63100,"2023-10-23","CLPI"
950,950,940,945,77300,"2023-10-24","CLPI"
945,950,940,950,15000,"2023-10-25","CLPI"
950,950,935,945,52200,"2023-10-26","CLPI"
945,970,940,955,280900,"2023-10-27","CLPI"
955,1005,955,985,1006800,"2023-10-30","CLPI"
1000,1000,970,985,294500,"2023-10-31","CLPI"
980,990,975,980,63400,"2023-11-01","CLPI"
980,985,970,980,84700,"2023-11-02","CLPI"
980,985,970,980,36800,"2023-11-03","CLPI"
980,985,975,980,91400,"2023-11-06","CLPI"
980,985,975,980,33300,"2023-11-07","CLPI"
970,995,970,985,245200,"2023-11-08","CLPI"
995,995,975,985,185600,"2023-11-09","CLPI"
990,1000,980,1000,585300,"2023-11-10","CLPI"
1000,1015,985,1000,189100,"2023-11-13","CLPI"
1000,1010,995,1000,208900,"2023-11-14","CLPI"
1000,1005,990,1000,69600,"2023-11-15","CLPI"
990,1000,990,995,28600,"2023-11-16","CLPI"
995,1000,990,1000,106800,"2023-11-17","CLPI"
995,1020,990,1010,36100,"2023-11-20","CLPI"
1010,1010,995,1005,31800,"2023-11-21","CLPI"
1010,1010,995,1005,18900,"2023-11-22","CLPI"
995,1005,990,1000,66500,"2023-11-23","CLPI"
995,1005,990,1005,61900,"2023-11-24","CLPI"
1000,1000,985,995,68000,"2023-11-27","CLPI"
990,1000,990,995,31900,"2023-11-28","CLPI"
1000,1005,985,1000,74100,"2023-11-29","CLPI"
1000,1000,980,985,34700,"2023-11-30","CLPI"
990,990,985,990,6000,"2023-12-01","CLPI"
990,1000,990,995,21500,"2023-12-04","CLPI"
995,1000,990,995,27700,"2023-12-05","CLPI"
995,995,985,985,43900,"2023-12-06","CLPI"
995,995,980,985,38300,"2023-12-07","CLPI"
980,995,980,995,36600,"2023-12-08","CLPI"
985,995,980,985,162500,"2023-12-11","CLPI"
985,990,975,985,316000,"2023-12-12","CLPI"
985,985,975,980,18100,"2023-12-13","CLPI"
975,980,970,975,920700,"2023-12-14","CLPI"
975,985,975,985,53300,"2023-12-15","CLPI"
980,985,975,980,89800,"2023-12-18","CLPI"
975,980,965,980,28600,"2023-12-19","CLPI"
980,985,975,980,47100,"2023-12-20","CLPI"
980,980,975,980,54100,"2023-12-21","CLPI"
980,985,975,975,16800,"2023-12-22","CLPI"
975,990,975,990,30900,"2023-12-27","CLPI"
990,990,980,990,35700,"2023-12-28","CLPI"
990,990,980,985,45500,"2023-12-29","CLPI"
985,1000,975,985,109100,"2024-01-02","CLPI"
975,995,975,985,34500,"2024-01-03","CLPI"
995,995,980,990,22200,"2024-01-04","CLPI"
990,995,985,985,35800,"2024-01-05","CLPI"
990,995,985,985,25100,"2024-01-08","CLPI"
990,995,980,990,20500,"2024-01-09","CLPI"
995,995,990,995,52400,"2024-01-10","CLPI"
990,1000,990,995,111200,"2024-01-11","CLPI"
995,1000,990,1000,63300,"2024-01-12","CLPI"
990,1000,990,995,32800,"2024-01-15","CLPI"
995,995,985,990,179300,"2024-01-16","CLPI"
990,995,980,990,181300,"2024-01-17","CLPI"
990,1000,990,990,10900,"2024-01-18","CLPI"
990,995,985,990,15700,"2024-01-19","CLPI"
995,995,980,990,32600,"2024-01-22","CLPI"
985,990,985,985,48800,"2024-01-23","CLPI"
980,990,980,985,31300,"2024-01-24","CLPI"
985,990,980,980,111600,"2024-01-25","CLPI"
980,985,975,980,68200,"2024-01-26","CLPI"
985,985,975,985,64500,"2024-01-29","CLPI"
985,985,975,985,23600,"2024-01-30","CLPI"
980,985,980,985,38300,"2024-01-31","CLPI"
980,985,975,980,33600,"2024-02-01","CLPI"
980,985,975,980,24000,"2024-02-02","CLPI"
985,985,975,980,23600,"2024-02-05","CLPI"
985,985,980,980,4200,"2024-02-06","CLPI"
985,985,980,980,6800,"2024-02-07","CLPI"
980,990,975,985,61200,"2024-02-12","CLPI"
985,990,980,985,38500,"2024-02-13","CLPI"
985,990,975,990,115300,"2024-02-15","CLPI"
990,990,980,985,21700,"2024-02-16","CLPI"
990,990,980,985,58300,"2024-02-19","CLPI"
980,990,980,990,28700,"2024-02-20","CLPI"
985,990,975,985,186800,"2024-02-21","CLPI"
985,990,980,990,30700,"2024-02-22","CLPI"
990,990,985,990,18500,"2024-02-23","CLPI"
990,990,980,985,61600,"2024-02-26","CLPI"
985,990,980,985,79300,"2024-02-27","CLPI"
985,990,980,980,57200,"2024-02-28","CLPI"
980,985,980,985,26600,"2024-02-29","CLPI"
990,990,970,985,113800,"2024-03-01","CLPI"
985,985,975,980,14000,"2024-03-04","CLPI"
975,985,975,980,39200,"2024-03-05","CLPI"
985,985,970,980,134000,"2024-03-06","CLPI"
980,985,975,980,6600,"2024-03-07","CLPI"
980,980,975,980,35900,"2024-03-08","CLPI"
980,985,975,980,84400,"2024-03-13","CLPI"
980,985,975,980,126400,"2024-03-14","CLPI"
980,985,970,980,232900,"2024-03-15","CLPI"
980,980,970,980,83900,"2024-03-18","CLPI"
980,980,975,980,26700,"2024-03-19","CLPI"
980,980,975,980,12100,"2024-03-20","CLPI"
975,980,975,980,151300,"2024-03-21","CLPI"
980,985,975,985,25800,"2024-03-22","CLPI"
985,985,980,985,53800,"2024-03-25","CLPI"
985,985,980,980,13600,"2024-03-26","CLPI"
980,985,980,980,67900,"2024-03-27","CLPI"
980,1010,980,1010,816100,"2024-03-28","CLPI"
1015,1030,1000,1005,657100,"2024-04-01","CLPI"
1005,1025,1000,1010,108800,"2024-04-02","CLPI"
1005,1015,1000,1005,165300,"2024-04-03","CLPI"
1010,1015,1000,1010,152900,"2024-04-04","CLPI"
1010,1010,1000,1005,102700,"2024-04-05","CLPI"
1000,1010,995,1010,206000,"2024-04-16","CLPI"
1010,1010,1000,1000,44000,"2024-04-17","CLPI"
1000,1000,995,1000,102400,"2024-04-18","CLPI"
1000,1010,990,1000,42700,"2024-04-19","CLPI"
990,1000,990,1000,104100,"2024-04-22","CLPI"
995,1005,990,1005,84000,"2024-04-23","CLPI"
1000,1015,1000,1000,92200,"2024-04-24","CLPI"
1010,1040,1000,1000,250800,"2024-04-25","CLPI"
1005,1010,995,995,76200,"2024-04-26","CLPI"
1000,1010,1000,1005,93400,"2024-04-29","CLPI"
1020,1030,1010,1025,121200,"2024-04-30","CLPI"
1015,1040,1010,1030,378500,"2024-05-02","CLPI"
1025,1050,1025,1045,340400,"2024-05-03","CLPI"
1045,1075,1045,1060,438500,"2024-05-06","CLPI"
1075,1075,1045,1060,72900,"2024-05-07","CLPI"
1065,1065,1025,1045,138700,"2024-05-08","CLPI"
1045,1100,1025,1070,435300,"2024-05-13","CLPI"
1070,1070,1050,1060,36700,"2024-05-14","CLPI"
1070,1085,1050,1080,81400,"2024-05-15","CLPI"
1080,1085,1050,1060,126100,"2024-05-16","CLPI"
1055,1080,1055,1070,36700,"2024-05-17","CLPI"
1065,1090,1065,1080,355000,"2024-05-20","CLPI"
1070,1090,1070,1085,232000,"2024-05-21","CLPI"
1085,1090,1060,1075,70900,"2024-05-22","CLPI"
1075,1080,1060,1075,333600,"2024-05-27","CLPI"
1070,1085,1070,1075,51500,"2024-05-28","CLPI"
1085,1085,1070,1075,137200,"2024-05-29","CLPI"
1070,1085,1070,1075,69400,"2024-05-30","CLPI"
1080,1085,1060,1070,77600,"2024-05-31","CLPI"
1075,1080,1065,1075,48200,"2024-06-03","CLPI"
1075,1085,1065,1085,61400,"2024-06-04","CLPI"
1080,1090,1080,1080,146400,"2024-06-05","CLPI"
1080,1080,1060,1080,72500,"2024-06-06","CLPI"
1080,1090,1065,1085,81100,"2024-06-07","CLPI"
1085,1085,1070,1080,133200,"2024-06-10","CLPI"
1075,1090,1075,1075,42900,"2024-06-11","CLPI"
1075,1085,1060,1060,132800,"2024-06-12","CLPI"
1060,1080,1060,1070,28500,"2024-06-13","CLPI"
1070,1075,1060,1075,63600,"2024-06-14","CLPI"
1075,1075,1060,1070,260700,"2024-06-19","CLPI"
1065,1100,1065,1085,149200,"2024-06-20","CLPI"
1085,1120,1085,1100,193700,"2024-06-21","CLPI"
1100,1110,1100,1105,100200,"2024-06-24","CLPI"
1105,1185,1095,1180,832500,"2024-06-25","CLPI"
1185,1200,1170,1175,664600,"2024-06-26","CLPI"
1180,1210,1175,1210,1298200,"2024-06-27","CLPI"
1210,1265,1210,1230,1550900,"2024-06-28","CLPI"
1235,1280,1235,1260,2690500,"2024-07-01","CLPI"
1265,1280,1260,1270,2282100,"2024-07-02","CLPI"
1280,1290,1265,1280,5581900,"2024-07-03","CLPI"
1250,1250,1025,1120,2163600,"2024-07-04","CLPI"
1120,1125,1095,1120,729600,"2024-07-05","CLPI"
1120,1130,1100,1115,552100,"2024-07-08","CLPI"
1115,1115,1090,1100,446900,"2024-07-09","CLPI"
1105,1115,1085,1085,339100,"2024-07-10","CLPI"
1085,1100,1075,1090,165100,"2024-07-11","CLPI"
1090,1100,1080,1090,193100,"2024-07-12","CLPI"
1095,1110,1090,1100,375800,"2024-07-15","CLPI"
1100,1105,1080,1095,239300,"2024-07-16","CLPI"
1095,1100,1090,1095,153700,"2024-07-17","CLPI"
1095,1100,1085,1100,127200,"2024-07-18","CLPI"
1100,1105,1095,1100,105900,"2024-07-19","CLPI"
1100,1100,1095,1095,220200,"2024-07-22","CLPI"
1095,1100,1095,1095,188300,"2024-07-23","CLPI"
1095,1095,1090,1095,105500,"2024-07-24","CLPI"
1095,1100,1090,1090,162400,"2024-07-25","CLPI"
1090,1090,1080,1090,352200,"2024-07-26","CLPI"
1090,1100,1080,1095,349400,"2024-07-29","CLPI"
1095,1095,1050,1055,857700,"2024-07-30","CLPI"
1055,1090,1050,1055,366100,"2024-07-31","CLPI"
1055,1055,1030,1050,648000,"2024-08-01","CLPI"
1050,1055,1040,1055,261300,"2024-08-02","CLPI"
1060,1060,1020,1030,488700,"2024-08-05","CLPI"
1030,1045,1010,1035,207600,"2024-08-06","CLPI"
1035,1050,1035,1045,192500,"2024-08-07","CLPI"
1045,1050,1040,1040,159200,"2024-08-08","CLPI"
1045,1045,1040,1045,19200,"2024-08-09","CLPI"
1045,1055,1040,1045,407900,"2024-08-12","CLPI"
1045,1060,1045,1060,271700,"2024-08-13","CLPI"
1065,1070,1055,1060,289300,"2024-08-14","CLPI"
1060,1070,1055,1055,73900,"2024-08-15","CLPI"
1055,1065,1050,1060,223000,"2024-08-16","CLPI"
1065,1070,1060,1065,78100,"2024-08-19","CLPI"
1065,1090,1055,1060,328800,"2024-08-20","CLPI"
1060,1075,1055,1060,400700,"2024-08-21","CLPI"
1065,1065,1040,1060,91900,"2024-08-22","CLPI"
1065,1075,1045,1065,58000,"2024-08-23","CLPI"
1065,1070,1060,1070,147900,"2024-08-26","CLPI"
1070,1070,1060,1070,433500,"2024-08-27","CLPI"
1070,1075,1060,1070,530900,"2024-08-28","CLPI"
1075,1075,1060,1070,97000,"2024-08-29","CLPI"
1075,1075,1065,1075,131200,"2024-08-30","CLPI"
1075,1075,1065,1065,632900,"2024-09-02","CLPI"
1070,1075,1065,1070,139500,"2024-09-03","CLPI"
1070,1075,1060,1060,149600,"2024-09-04","CLPI"
1070,1070,1060,1070,20900,"2024-09-05","CLPI"
1060,1075,1060,1075,246000,"2024-09-06","CLPI"
1075,1090,1060,1080,291800,"2024-09-09","CLPI"
1075,1085,1065,1080,79600,"2024-09-10","CLPI"
1075,1080,1070,1080,35300,"2024-09-11","CLPI"
1075,1095,1075,1085,257000,"2024-09-12","CLPI"
1090,1095,1080,1080,24900,"2024-09-13","CLPI"
1085,1095,1070,1080,194800,"2024-09-17","CLPI"
1085,1085,1075,1085,31700,"2024-09-18","CLPI"
1085,1085,1080,1085,62900,"2024-09-19","CLPI"
1085,1090,1080,1085,65000,"2024-09-20","CLPI"
1090,1090,1075,1085,168900,"2024-09-23","CLPI"
1085,1090,1075,1090,116700,"2024-09-24","CLPI"
1080,1090,1070,1080,206000,"2024-09-25","CLPI"
1085,1085,1075,1080,88500,"2024-09-26","CLPI"
1085,1085,1075,1080,89500,"2024-09-27","CLPI"
1085,1085,1075,1080,305300,"2024-09-30","CLPI"
1085,1085,1075,1080,74700,"2024-10-01","CLPI"
1080,1080,1070,1075,112100,"2024-10-02","CLPI"
1075,1075,1060,1065,155300,"2024-10-03","CLPI"
1065,1070,1050,1060,110800,"2024-10-04","CLPI"
1070,1070,1060,1065,50000,"2024-10-07","CLPI"
1070,1070,1060,1060,33400,"2024-10-08","CLPI"
1065,1065,1060,1065,28700,"2024-10-09","CLPI"
1065,1070,1050,1065,173400,"2024-10-10","CLPI"
1070,1070,1055,1065,51700,"2024-10-11","CLPI"
1065,1070,1060,1070,23800,"2024-10-14","CLPI"
1070,1070,1060,1065,72400,"2024-10-15","CLPI"
1070,1070,1055,1065,176900,"2024-10-16","CLPI"
1065,1075,1060,1070,96700,"2024-10-17","CLPI"
1075,1075,1065,1070,181500,"2024-10-18","CLPI"
1070,1075,1070,1070,71300,"2024-10-21","CLPI"
1075,1075,1065,1065,1e+05,"2024-10-22","CLPI"
1065,1070,1060,1065,159900,"2024-10-23","CLPI"
1065,1075,1060,1075,89800,"2024-10-24","CLPI"
1070,1075,1065,1075,67200,"2024-10-25","CLPI"
1075,1075,1060,1070,255700,"2024-10-28","CLPI"
1075,1075,1065,1070,287100,"2024-10-29","CLPI"
1080,1090,1065,1070,267100,"2024-10-30","CLPI"
1075,1085,1065,1075,394700,"2024-10-31","CLPI"
1075,1090,1070,1075,93100,"2024-11-01","CLPI"
1075,1080,1045,1075,263200,"2024-11-04","CLPI"
1075,1080,1070,1080,172200,"2024-11-05","CLPI"
1075,1080,1070,1070,211800,"2024-11-06","CLPI"
1080,1080,1060,1070,169800,"2024-11-07","CLPI"
1070,1075,1065,1075,247300,"2024-11-08","CLPI"
1075,1075,1065,1065,401400,"2024-11-11","CLPI"
1070,1075,1060,1070,66000,"2024-11-12","CLPI"
1070,1075,1065,1070,44000,"2024-11-13","CLPI"
1070,1075,1065,1070,30000,"2024-11-14","CLPI"
1070,1070,1060,1070,111200,"2024-11-15","CLPI"
1070,1075,1060,1065,107100,"2024-11-18","CLPI"
1065,1070,1055,1060,49300,"2024-11-19","CLPI"
1065,1070,1055,1060,44800,"2024-11-20","CLPI"
1060,1065,1050,1065,163300,"2024-11-21","CLPI"
1065,1065,1050,1060,85100,"2024-11-22","CLPI"
1060,1060,1050,1050,247400,"2024-11-25","CLPI"
1055,1060,1050,1050,95700,"2024-11-26","CLPI"
1055,1060,1040,1055,71400,"2024-11-28","CLPI"
1050,1055,1035,1050,134400,"2024-11-29","CLPI"
1050,1055,1045,1045,209900,"2024-12-02","CLPI"
1050,1055,1030,1040,88400,"2024-12-03","CLPI"
1050,1060,1045,1055,70600,"2024-12-04","CLPI"
1055,1070,1055,1055,25800,"2024-12-05","CLPI"
1055,1070,1055,1060,40900,"2024-12-06","CLPI"
1060,1075,1055,1075,111400,"2024-12-09","CLPI"
1075,1075,1055,1065,129800,"2024-12-10","CLPI"
1070,1075,1060,1065,61900,"2024-12-11","CLPI"
1065,1075,1060,1060,94300,"2024-12-12","CLPI"
1065,1065,1055,1055,55100,"2024-12-13","CLPI"
1055,1065,1055,1060,42000,"2024-12-16","CLPI"
1065,1065,1055,1060,148100,"2024-12-17","CLPI"
1055,1070,1055,1055,45100,"2024-12-18","CLPI"
1050,1050,1025,1030,397200,"2024-12-19","CLPI"
1035,1040,1030,1035,42300,"2024-12-20","CLPI"
1035,1040,1030,1035,83200,"2024-12-23","CLPI"
1040,1040,1030,1040,61100,"2024-12-24","CLPI"
1045,1055,1040,1055,32500,"2024-12-27","CLPI"
1055,1060,1030,1060,49800,"2024-12-30","CLPI"
1060,1070,1040,1045,117100,"2025-01-02","CLPI"
1050,1055,1040,1045,80100,"2025-01-03","CLPI"
1045,1055,1040,1045,40500,"2025-01-06","CLPI"
1035,1055,1035,1045,122600,"2025-01-07","CLPI"
1045,1055,1035,1050,26300,"2025-01-08","CLPI"
1045,1055,1035,1045,35800,"2025-01-09","CLPI"
1045,1050,1040,1050,11300,"2025-01-10","CLPI"
1050,1050,1035,1040,57500,"2025-01-13","CLPI"
1045,1050,1040,1040,24900,"2025-01-14","CLPI"
1035,1075,1035,1045,224800,"2025-01-15","CLPI"
1050,1060,1025,1050,170900,"2025-01-16","CLPI"
1050,1055,1045,1055,24800,"2025-01-17","CLPI"
1055,1055,1040,1055,49500,"2025-01-20","CLPI"
1055,1055,1045,1050,38300,"2025-01-21","CLPI"
1055,1060,1050,1055,15000,"2025-01-22","CLPI"
1055,1055,1050,1055,26200,"2025-01-23","CLPI"
1060,1060,1040,1050,61300,"2025-01-24","CLPI"
1050,1055,1045,1045,37500,"2025-01-30","CLPI"
1050,1060,1050,1060,152600,"2025-01-31","CLPI"
1060,1060,1045,1055,32900,"2025-02-03","CLPI"
1055,1060,1050,1055,98700,"2025-02-04","CLPI"
1060,1060,1045,1055,121300,"2025-02-05","CLPI"
1055,1055,1035,1050,112100,"2025-02-06","CLPI"
1050,1055,1040,1045,24300,"2025-02-07","CLPI"
1050,1050,1030,1035,43500,"2025-02-10","CLPI"
1035,1040,1030,1040,81100,"2025-02-11","CLPI"
1040,1045,1040,1040,34100,"2025-02-12","CLPI"
1045,1050,1030,1040,36000,"2025-02-13","CLPI"
1040,1045,1030,1040,38600,"2025-02-14","CLPI"
1045,1050,1035,1050,51400,"2025-02-17","CLPI"
1050,1055,1045,1055,297100,"2025-02-18","CLPI"
1055,1075,1055,1055,73000,"2025-02-19","CLPI"
1055,1065,1055,1060,27900,"2025-02-20","CLPI"
1060,1060,1050,1055,31000,"2025-02-21","CLPI"
1060,1080,1055,1055,66600,"2025-02-24","CLPI"
1055,1055,1000,1040,126500,"2025-02-25","CLPI"
1040,1055,1040,1040,24400,"2025-02-26","CLPI"
1035,1040,1020,1030,125400,"2025-02-27","CLPI"
1040,1040,1000,1005,196100,"2025-02-28","CLPI"
1015,1050,1010,1030,164600,"2025-03-03","CLPI"
1040,1050,1030,1045,57700,"2025-03-04","CLPI"
1045,1060,1035,1045,66000,"2025-03-05","CLPI"
1050,1050,1040,1045,51900,"2025-03-06","CLPI"
1045,1055,1040,1055,16000,"2025-03-07","CLPI"
1045,1050,1045,1045,47300,"2025-03-10","CLPI"
1055,1055,1040,1050,62600,"2025-03-11","CLPI"
1050,1055,1045,1045,68400,"2025-03-12","CLPI"
1045,1055,1040,1040,29800,"2025-03-13","CLPI"
1050,1050,1045,1050,13000,"2025-03-14","CLPI"
1055,1060,1050,1055,82400,"2025-03-17","CLPI"
1055,1055,1005,1035,107600,"2025-03-18","CLPI"
1045,1045,1025,1045,44100,"2025-03-19","CLPI"
1045,1055,1035,1040,44900,"2025-03-20","CLPI"
1050,1050,1035,1040,50500,"2025-03-21","CLPI"
1040,1050,900,1010,378900,"2025-03-24","CLPI"
1010,1025,1010,1010,51500,"2025-03-25","CLPI"
1015,1050,1015,1050,90400,"2025-03-26","CLPI"
1060,1060,1030,1050,29100,"2025-03-27","CLPI"
1040,1040,1005,1020,548400,"2025-04-08","CLPI"
1020,1035,1015,1015,273200,"2025-04-09","CLPI"
1030,1055,1030,1035,90800,"2025-04-10","CLPI"
1040,1055,1035,1045,60600,"2025-04-11","CLPI"
1050,1060,1045,1055,236300,"2025-04-14","CLPI"
1055,1095,1055,1085,258600,"2025-04-15","CLPI"
1085,1090,1070,1075,104700,"2025-04-16","CLPI"
1080,1120,1080,1095,292800,"2025-04-17","CLPI"
1095,1125,1095,1115,354000,"2025-04-21","CLPI"
1120,1120,1105,1120,122800,"2025-04-22","CLPI"
1110,1165,1100,1140,681500,"2025-04-23","CLPI"
1110,1195,1110,1185,826900,"2025-04-24","CLPI"
1160,1195,1160,1180,819800,"2025-04-25","CLPI"
1185,1195,1165,1185,141000,"2025-04-28","CLPI"
1185,1185,1170,1180,64100,"2025-04-29","CLPI"
1180,1205,1165,1175,225900,"2025-04-30","CLPI"
1170,1195,1165,1175,200400,"2025-05-02","CLPI"
1175,1195,1170,1170,230700,"2025-05-05","CLPI"
1180,1180,1170,1175,53700,"2025-05-06","CLPI"
1180,1190,1175,1175,107500,"2025-05-07","CLPI"
1185,1190,1170,1180,119000,"2025-05-08","CLPI"
1185,1200,1180,1190,175300,"2025-05-09","CLPI"
1200,1200,1185,1190,192400,"2025-05-14","CLPI"
1190,1200,1185,1190,81600,"2025-05-15","CLPI"
1200,1200,1185,1195,120100,"2025-05-16","CLPI"
1200,1210,1190,1200,206500,"2025-05-19","CLPI"
1200,1250,1190,1245,511300,"2025-05-20","CLPI"
1245,1275,1225,1260,350600,"2025-05-21","CLPI"
1260,1275,1250,1260,173300,"2025-05-22","CLPI"
1265,1275,1260,1260,70600,"2025-05-23","CLPI"
1270,1270,1260,1265,145800,"2025-05-26","CLPI"
1265,1270,1260,1265,340900,"2025-05-27","CLPI"
1265,1275,1265,1275,109500,"2025-05-28","CLPI"
1275,1285,1265,1275,162400,"2025-06-02","CLPI"
1270,1275,1245,1270,217800,"2025-06-03","CLPI"
1270,1270,1250,1260,198800,"2025-06-04","CLPI"
1260,1295,1250,1275,257900,"2025-06-05","CLPI"
1275,1290,1275,1280,102300,"2025-06-10","CLPI"
1290,1300,1275,1290,122900,"2025-06-11","CLPI"
1295,1300,1285,1295,180700,"2025-06-12","CLPI"
1295,1295,1285,1290,142400,"2025-06-13","CLPI"
1295,1300,1285,1290,126800,"2025-06-16","CLPI"
1295,1350,1290,1340,768000,"2025-06-17","CLPI"
1340,1370,1330,1345,617100,"2025-06-18","CLPI"
1350,1365,1275,1290,665200,"2025-06-19","CLPI"
1290,1290,1260,1285,328000,"2025-06-20","CLPI"
1285,1305,1280,1305,1012600,"2025-06-23","CLPI"
1305,1350,1300,1325,978100,"2025-06-24","CLPI"
1335,1340,1325,1330,1251500,"2025-06-25","CLPI"
1330,1370,1305,1345,2581200,"2025-06-26","CLPI"
1230,1230,1175,1175,1246300,"2025-06-30","CLPI"
1175,1185,1150,1155,387600,"2025-07-01","CLPI"
1155,1155,1110,1135,446600,"2025-07-02","CLPI"
1135,1135,1115,1130,74300,"2025-07-03","CLPI"
1125,1130,1090,1110,299400,"2025-07-04","CLPI"
1110,1120,1100,1115,49700,"2025-07-07","CLPI"
1115,1140,1110,1135,108300,"2025-07-08","CLPI"
1155,1170,1125,1145,86500,"2025-07-09","CLPI"
1145,1160,1135,1160,330700,"2025-07-10","CLPI"
1160,1175,1155,1160,260900,"2025-07-11","CLPI"
1175,1180,1160,1165,97400,"2025-07-14","CLPI"
1165,1180,1165,1175,195500,"2025-07-15","CLPI"
1195,1220,1175,1195,388400,"2025-07-16","CLPI"
1195,1205,1185,1205,355600,"2025-07-17","CLPI"
1215,1215,1190,1195,202800,"2025-07-18","CLPI"
1195,1215,1190,1210,215800,"2025-07-21","CLPI"
1210,1250,1200,1240,574100,"2025-07-22","CLPI"
1240,1240,1200,1220,177100,"2025-07-23","CLPI"
1220,1220,1200,1205,83100,"2025-07-24","CLPI"
1210,1210,1200,1200,63000,"2025-07-25","CLPI"
1200,1210,1190,1190,103400,"2025-07-28","CLPI"
1190,1200,1180,1185,186900,"2025-07-29","CLPI"
1190,1230,1185,1210,140000,"2025-07-30","CLPI"
1215,1220,1190,1200,341200,"2025-07-31","CLPI"
1200,1205,1190,1205,52300,"2025-08-01","CLPI"
1205,1255,1200,1230,277300,"2025-08-04","CLPI"
1230,1280,1225,1255,340000,"2025-08-05","CLPI"
1260,1270,1245,1265,87600,"2025-08-06","CLPI"
1265,1270,1250,1250,39200,"2025-08-07","CLPI"
1265,1270,1245,1255,67500,"2025-08-08","CLPI"
1255,1265,1240,1245,62500,"2025-08-11","CLPI"
1245,1260,1240,1245,83500,"2025-08-12","CLPI"
1250,1265,1235,1255,228500,"2025-08-13","CLPI"
1255,1265,1230,1260,137600,"2025-08-14","CLPI"
1260,1265,1230,1245,238700,"2025-08-15","CLPI"
NA,NA,NA,NA,NA,"2025-08-18","CLPI"
1245,1260,1240,1255,45500,"2025-08-19","CLPI"
1250,1260,1240,1255,205400,"2025-08-20","CLPI"
1260,1265,1250,1260,138800,"2025-08-21","CLPI"
1265,1285,1255,1270,71800,"2025-08-22","CLPI"
1260,1270,1150,1150,806900,"2025-08-25","CLPI"
1230,1275,1205,1225,634800,"2025-08-26","CLPI"
1235,1260,1235,1240,74300,"2025-08-27","CLPI"
1250,1255,1240,1250,84800,"2025-08-28","CLPI"
1250,1250,1225,1250,270200,"2025-08-29","CLPI"
1230,1245,1200,1240,221400,"2025-09-01","CLPI"
1240,1260,1225,1240,156400,"2025-09-02","CLPI"
1245,1245,1230,1235,82400,"2025-09-03","CLPI"
1235,1260,1230,1245,105000,"2025-09-04","CLPI"
1245,1260,1235,1235,105700,"2025-09-08","CLPI"
1235,1240,1225,1235,183600,"2025-09-09","CLPI"
1235,1245,1230,1245,177400,"2025-09-10","CLPI"
1240,1250,1235,1250,178400,"2025-09-11","CLPI"
1250,1270,1245,1260,107400,"2025-09-12","CLPI"
1265,1275,1245,1255,215800,"2025-09-15","CLPI"
1260,1295,1250,1260,121100,"2025-09-16","CLPI"
1260,1270,1255,1265,92200,"2025-09-17","CLPI"
1270,1270,1250,1250,51000,"2025-09-18","CLPI"
1250,1260,1240,1250,41800,"2025-09-19","CLPI"
1250,1250,1240,1250,143100,"2025-09-22","CLPI"
1250,1260,1245,1255,75100,"2025-09-23","CLPI"
1255,1280,1240,1270,250200,"2025-09-24","CLPI"
1270,1275,1260,1270,216800,"2025-09-25","CLPI"
1270,1295,1265,1275,182600,"2025-09-26","CLPI"
1275,1290,1275,1290,145000,"2025-09-29","CLPI"
1290,1295,1280,1280,91300,"2025-09-30","CLPI"
1295,1295,1270,1270,142700,"2025-10-01","CLPI"
1280,1280,1265,1280,7100,"2025-10-02","CLPI"
1280,1290,1270,1270,97200,"2025-10-03","CLPI"
1275,1285,1265,1275,22800,"2025-10-06","CLPI"
1275,1280,1255,1260,58500,"2025-10-07","CLPI"
1255,1265,1245,1245,129200,"2025-10-08","CLPI"
1255,1280,1255,1260,14200,"2025-10-09","CLPI"
1265,1280,1255,1255,102100,"2025-10-10","CLPI"
1255,1270,1240,1270,69900,"2025-10-13","CLPI"
1265,1270,1245,1250,68800,"2025-10-14","CLPI"
1245,1255,1230,1240,144500,"2025-10-15","CLPI"
1250,1255,1240,1255,35900,"2025-10-16","CLPI"
1260,1260,1245,1250,124000,"2025-10-17","CLPI"
1250,1280,1245,1260,86800,"2025-10-20","CLPI"
1260,1270,1255,1260,69900,"2025-10-21","CLPI"
1260,1290,1245,1270,252400,"2025-10-22","CLPI"
1290,1295,1270,1275,100200,"2025-10-23","CLPI"
1290,1295,1260,1275,43600,"2025-10-24","CLPI"
1275,1310,1255,1300,266300,"2025-10-27","CLPI"
1300,1315,1290,1310,109500,"2025-10-28","CLPI"
1310,1310,1295,1300,31600,"2025-10-29","CLPI"
1340,1585,1340,1460,1715200,"2025-10-30","CLPI"
1460,1480,1430,1450,375400,"2025-10-31","CLPI"
1450,1475,1410,1450,328700,"2025-11-03","CLPI"
1450,1450,1435,1440,300700,"2025-11-04","CLPI"
1440,1495,1435,1450,159600,"2025-11-05","CLPI"
1440,1455,1430,1450,128300,"2025-11-06","CLPI"
1450,1455,1435,1440,32400,"2025-11-07","CLPI"
1450,1450,1410,1430,97900,"2025-11-10","CLPI"
1430,1455,1430,1455,54500,"2025-11-11","CLPI"
1455,1470,1435,1450,225300,"2025-11-12","CLPI"
1465,1475,1450,1455,228800,"2025-11-13","CLPI"
1460,1500,1460,1500,421900,"2025-11-14","CLPI"
1500,1595,1500,1580,400100,"2025-11-17","CLPI"
1580,1600,1510,1550,181200,"2025-11-18","CLPI"
1550,1585,1545,1565,95300,"2025-11-19","CLPI"
1580,1580,1530,1565,55200,"2025-11-20","CLPI"
1620,1620,1530,1570,84400,"2025-11-21","CLPI"
1560,1595,1530,1555,23500,"2025-11-24","CLPI"
1580,1580,1540,1545,38400,"2025-11-25","CLPI"
1555,1560,1520,1520,90400,"2025-11-26","CLPI"
1570,1570,1515,1520,61600,"2025-11-27","CLPI"
1520,1540,1515,1525,29400,"2025-11-28","CLPI"
1525,1525,1500,1520,121800,"2025-12-01","CLPI"
1520,1560,1520,1540,183300,"2025-12-02","CLPI"
1540,1550,1530,1535,90200,"2025-12-03","CLPI"
1550,1550,1520,1530,113400,"2025-12-04","CLPI"
1525,1540,1520,1530,43300,"2025-12-05","CLPI"
1525,1540,1490,1530,142700,"2025-12-08","CLPI"
1530,1545,1495,1495,206900,"2025-12-09","CLPI"
1500,1525,1500,1515,36600,"2025-12-10","CLPI"
1515,1525,1480,1505,64200,"2025-12-11","CLPI"
1500,1510,1490,1500,100100,"2025-12-12","CLPI"