"Open","High","Low","Close","Volume","Date","Emiten"
336,336,336,336,2500,"2019-03-20","COCO"
420,420,420,420,31400,"2019-03-21","COCO"
525,525,500,525,26330400,"2019-03-22","COCO"
655,655,590,645,19176300,"2019-03-25","COCO"
650,810,650,810,11100400,"2019-03-26","COCO"
815,850,795,800,12851500,"2019-03-27","COCO"
805,825,800,815,5559800,"2019-03-28","COCO"
820,830,820,820,4544800,"2019-03-29","COCO"
820,825,810,815,4973600,"2019-04-01","COCO"
815,985,815,955,26932400,"2019-04-02","COCO"
955,955,955,955,0,"2019-04-03","COCO"
950,985,930,950,14640000,"2019-04-04","COCO"
955,960,930,930,9677900,"2019-04-05","COCO"
920,930,900,900,11485500,"2019-04-08","COCO"
910,910,900,910,8203500,"2019-04-09","COCO"
915,915,900,905,8869000,"2019-04-10","COCO"
900,905,890,895,9685600,"2019-04-11","COCO"
910,920,895,900,8832300,"2019-04-12","COCO"
910,910,895,905,8655600,"2019-04-15","COCO"
910,910,895,905,7482200,"2019-04-16","COCO"
905,905,905,905,0,"2019-04-17","COCO"
910,910,895,905,9842500,"2019-04-18","COCO"
905,905,905,905,0,"2019-04-19","COCO"
910,910,895,905,8495300,"2019-04-22","COCO"
910,910,895,895,8566400,"2019-04-23","COCO"
910,910,895,905,8565500,"2019-04-24","COCO"
910,910,900,910,8703900,"2019-04-25","COCO"
910,910,895,905,8826500,"2019-04-26","COCO"
910,910,895,905,8803700,"2019-04-29","COCO"
910,910,895,895,8947000,"2019-04-30","COCO"
895,895,895,895,0,"2019-05-01","COCO"
910,910,900,910,9399400,"2019-05-02","COCO"
920,920,910,910,9409900,"2019-05-03","COCO"
920,920,905,910,9125800,"2019-05-06","COCO"
920,920,905,910,9931300,"2019-05-07","COCO"
910,910,905,905,9081300,"2019-05-08","COCO"
920,930,905,920,11473400,"2019-05-09","COCO"
925,935,910,920,12299900,"2019-05-10","COCO"
920,935,920,920,13790300,"2019-05-13","COCO"
920,925,920,920,11265300,"2019-05-14","COCO"
920,930,920,930,10425100,"2019-05-15","COCO"
930,930,920,925,15777400,"2019-05-16","COCO"
925,930,920,920,7248600,"2019-05-17","COCO"
920,920,915,920,5817200,"2019-05-20","COCO"
920,920,915,920,7023900,"2019-05-21","COCO"
920,920,915,915,8398100,"2019-05-22","COCO"
920,930,915,925,9696800,"2019-05-23","COCO"
925,935,920,930,10578000,"2019-05-24","COCO"
925,935,920,930,7675500,"2019-05-27","COCO"
925,940,925,930,10214700,"2019-05-28","COCO"
925,930,925,925,8004200,"2019-05-29","COCO"
925,925,925,925,0,"2019-05-30","COCO"
925,935,925,925,10013100,"2019-05-31","COCO"
925,925,925,925,0,"2019-06-03","COCO"
925,925,925,925,0,"2019-06-04","COCO"
925,925,925,925,0,"2019-06-05","COCO"
925,925,925,925,0,"2019-06-06","COCO"
925,925,925,925,0,"2019-06-07","COCO"
925,925,920,925,6905000,"2019-06-10","COCO"
925,925,920,920,10862300,"2019-06-11","COCO"
925,925,920,925,6456600,"2019-06-12","COCO"
925,935,920,925,10771700,"2019-06-13","COCO"
925,925,920,920,6243200,"2019-06-14","COCO"
925,930,920,920,9373100,"2019-06-17","COCO"
925,925,920,920,4832900,"2019-06-18","COCO"
925,930,920,920,9474700,"2019-06-19","COCO"
925,925,920,925,6220800,"2019-06-20","COCO"
925,925,920,925,8301300,"2019-06-21","COCO"
925,925,920,920,5516400,"2019-06-24","COCO"
925,925,920,925,8102200,"2019-06-25","COCO"
925,925,920,920,5615100,"2019-06-26","COCO"
925,925,920,920,7858300,"2019-06-27","COCO"
925,930,920,925,5617700,"2019-06-28","COCO"
925,925,920,925,7051900,"2019-07-01","COCO"
925,925,920,920,6393400,"2019-07-02","COCO"
925,925,920,920,5058200,"2019-07-03","COCO"
925,925,920,925,6580500,"2019-07-04","COCO"
925,925,920,920,8141100,"2019-07-05","COCO"
925,925,920,925,5649000,"2019-07-08","COCO"
925,930,925,925,6370700,"2019-07-09","COCO"
925,925,920,920,7953500,"2019-07-10","COCO"
925,925,920,920,3712000,"2019-07-11","COCO"
925,925,920,925,2887900,"2019-07-12","COCO"
925,930,925,930,5311700,"2019-07-15","COCO"
930,935,930,930,5175800,"2019-07-16","COCO"
930,930,925,925,4125500,"2019-07-17","COCO"
930,930,925,925,6188500,"2019-07-18","COCO"
930,930,925,930,4684600,"2019-07-19","COCO"
930,930,925,930,3965400,"2019-07-22","COCO"
930,930,925,925,3314100,"2019-07-23","COCO"
930,930,925,925,2563700,"2019-07-24","COCO"
930,930,930,930,3100000,"2019-07-25","COCO"
930,930,930,930,3766400,"2019-07-26","COCO"
930,930,925,930,3259100,"2019-07-29","COCO"
930,930,930,930,3274000,"2019-07-30","COCO"
930,930,925,925,2715300,"2019-07-31","COCO"
930,930,920,925,2467200,"2019-08-01","COCO"
930,935,930,935,2601800,"2019-08-02","COCO"
930,935,930,930,2404400,"2019-08-05","COCO"
930,930,920,920,2864900,"2019-08-06","COCO"
925,925,915,925,3100400,"2019-08-07","COCO"
925,925,925,925,2002900,"2019-08-08","COCO"
925,925,920,920,2100100,"2019-08-09","COCO"
925,925,920,920,2158000,"2019-08-12","COCO"
925,925,920,920,1808600,"2019-08-13","COCO"
925,925,920,920,1952200,"2019-08-14","COCO"
925,925,920,925,2043600,"2019-08-15","COCO"
925,925,920,925,2033600,"2019-08-16","COCO"
925,925,920,920,2251600,"2019-08-19","COCO"
925,925,925,925,2903900,"2019-08-20","COCO"
925,925,920,925,2005400,"2019-08-21","COCO"
925,925,920,920,2100100,"2019-08-22","COCO"
925,925,920,920,2396000,"2019-08-23","COCO"
925,925,920,920,2663100,"2019-08-26","COCO"
925,925,920,920,2610000,"2019-08-27","COCO"
925,930,920,925,2832600,"2019-08-28","COCO"
925,925,925,925,2700600,"2019-08-29","COCO"
925,925,920,920,3050300,"2019-08-30","COCO"
925,925,920,920,2256200,"2019-09-02","COCO"
925,925,920,920,2373500,"2019-09-03","COCO"
925,925,920,920,2005200,"2019-09-04","COCO"
925,925,925,925,1900100,"2019-09-05","COCO"
925,925,920,920,2072600,"2019-09-06","COCO"
925,930,920,925,2011900,"2019-09-09","COCO"
925,925,920,925,1801500,"2019-09-10","COCO"
925,925,920,920,2180100,"2019-09-11","COCO"
925,925,920,920,1701900,"2019-09-12","COCO"
925,925,920,920,1801700,"2019-09-13","COCO"
925,925,920,925,1700900,"2019-09-16","COCO"
925,925,925,925,2000100,"2019-09-17","COCO"
925,930,925,925,2549600,"2019-09-18","COCO"
925,925,920,920,1700500,"2019-09-19","COCO"
925,925,920,925,2102100,"2019-09-20","COCO"
925,930,920,920,2060100,"2019-09-23","COCO"
925,925,920,920,2353200,"2019-09-24","COCO"
925,925,920,920,1700100,"2019-09-25","COCO"
925,925,920,920,1871200,"2019-09-26","COCO"
925,925,920,925,2168200,"2019-09-27","COCO"
925,925,925,925,2670100,"2019-09-30","COCO"
925,925,920,920,1975300,"2019-10-01","COCO"
925,925,925,925,2430400,"2019-10-02","COCO"
925,925,920,920,1853600,"2019-10-03","COCO"
925,925,920,925,2274700,"2019-10-04","COCO"
925,925,920,920,1815200,"2019-10-07","COCO"
925,925,920,920,2009600,"2019-10-08","COCO"
925,925,920,920,2226500,"2019-10-09","COCO"
925,925,920,920,2124200,"2019-10-10","COCO"
925,925,925,925,2277000,"2019-10-11","COCO"
925,925,920,925,2390600,"2019-10-14","COCO"
925,925,920,920,2400200,"2019-10-15","COCO"
925,930,920,925,3097100,"2019-10-16","COCO"
925,925,920,925,2251800,"2019-10-17","COCO"
925,925,925,925,2150000,"2019-10-18","COCO"
925,925,920,925,2200100,"2019-10-21","COCO"
925,925,920,920,2391700,"2019-10-22","COCO"
925,925,920,920,2340200,"2019-10-23","COCO"
925,925,920,925,2301600,"2019-10-24","COCO"
925,925,920,925,2275900,"2019-10-25","COCO"
925,925,925,925,2350000,"2019-10-28","COCO"
925,925,925,925,2469600,"2019-10-29","COCO"
925,925,920,920,2639500,"2019-10-30","COCO"
925,925,920,920,2552000,"2019-10-31","COCO"
925,930,920,925,2370200,"2019-11-01","COCO"
925,925,920,920,2200300,"2019-11-04","COCO"
925,925,920,925,2607800,"2019-11-05","COCO"
925,925,920,925,2430000,"2019-11-06","COCO"
925,925,920,920,2261000,"2019-11-07","COCO"
925,925,915,920,2342700,"2019-11-08","COCO"
920,920,905,905,2756000,"2019-11-11","COCO"
905,905,895,900,2257000,"2019-11-12","COCO"
900,900,890,900,1965200,"2019-11-13","COCO"
900,900,890,900,2030100,"2019-11-14","COCO"
900,900,895,895,2071700,"2019-11-15","COCO"
900,900,890,890,1921500,"2019-11-18","COCO"
890,895,845,890,2233800,"2019-11-19","COCO"
890,890,880,890,2080000,"2019-11-20","COCO"
890,890,885,885,2056600,"2019-11-21","COCO"
890,890,880,890,1105800,"2019-11-22","COCO"
890,890,885,890,1159300,"2019-11-25","COCO"
890,890,885,890,1180500,"2019-11-26","COCO"
890,895,880,890,1772600,"2019-11-27","COCO"
890,890,880,880,1304400,"2019-11-28","COCO"
880,880,870,880,1234800,"2019-11-29","COCO"
880,880,865,880,1149400,"2019-12-02","COCO"
880,880,870,870,1137400,"2019-12-03","COCO"
870,870,860,870,901100,"2019-12-04","COCO"
870,870,870,870,840300,"2019-12-05","COCO"
870,870,860,865,626600,"2019-12-06","COCO"
865,865,860,860,623000,"2019-12-09","COCO"
860,860,800,860,811200,"2019-12-10","COCO"
860,860,855,860,831800,"2019-12-11","COCO"
860,860,850,860,842800,"2019-12-12","COCO"
860,860,845,860,913900,"2019-12-13","COCO"
860,860,850,850,901600,"2019-12-16","COCO"
860,860,840,850,833200,"2019-12-17","COCO"
860,860,835,850,1243300,"2019-12-18","COCO"
860,860,850,850,2737300,"2019-12-19","COCO"
850,855,850,855,1300,"2019-12-20","COCO"
860,860,835,855,59900,"2019-12-23","COCO"
855,855,855,855,0,"2019-12-26","COCO"
855,860,850,860,9900,"2019-12-27","COCO"
860,1030,825,910,263600,"2019-12-30","COCO"
910,945,885,945,9800,"2020-01-02","COCO"
945,945,865,865,15800,"2020-01-03","COCO"
860,860,850,860,13600,"2020-01-06","COCO"
860,860,855,860,8000,"2020-01-07","COCO"
860,945,855,945,16400,"2020-01-08","COCO"
870,885,865,865,3100,"2020-01-09","COCO"
865,865,860,860,1800,"2020-01-10","COCO"
860,860,855,855,600,"2020-01-13","COCO"
855,855,855,855,400,"2020-01-14","COCO"
855,855,855,855,500,"2020-01-15","COCO"
870,870,855,855,1400,"2020-01-16","COCO"
860,860,855,860,600,"2020-01-17","COCO"
860,860,855,860,800,"2020-01-20","COCO"
860,860,860,860,100,"2020-01-21","COCO"
860,860,855,860,1900,"2020-01-22","COCO"
855,855,855,855,2100,"2020-01-23","COCO"
850,855,845,855,419100,"2020-01-24","COCO"
855,855,850,850,207200,"2020-01-27","COCO"
860,860,845,845,447100,"2020-01-28","COCO"
870,870,845,855,260700,"2020-01-29","COCO"
865,875,850,855,700,"2020-01-30","COCO"
860,860,855,855,1300,"2020-01-31","COCO"
850,850,850,850,154100,"2020-02-03","COCO"
850,850,845,850,4300,"2020-02-04","COCO"
850,855,845,855,9500,"2020-02-05","COCO"
855,855,845,855,6600,"2020-02-06","COCO"
850,855,850,855,234300,"2020-02-07","COCO"
850,855,800,855,225300,"2020-02-10","COCO"
850,855,820,855,12600,"2020-02-11","COCO"
820,855,820,855,21800,"2020-02-12","COCO"
855,855,800,840,12200,"2020-02-13","COCO"
810,840,775,840,28900,"2020-02-14","COCO"
805,835,795,835,23300,"2020-02-17","COCO"
835,835,835,835,0,"2020-02-18","COCO"
820,930,805,930,20200,"2020-02-19","COCO"
880,930,830,930,48700,"2020-02-20","COCO"
880,920,865,920,13700,"2020-02-21","COCO"
900,900,900,900,7600,"2020-02-24","COCO"
885,930,880,930,34000,"2020-02-25","COCO"
930,930,930,930,0,"2020-02-26","COCO"
850,850,710,720,2100,"2020-02-27","COCO"
760,895,760,895,11400,"2020-02-28","COCO"
890,890,880,880,4800,"2020-03-02","COCO"
870,895,870,895,17200,"2020-03-03","COCO"
845,860,800,855,13500,"2020-03-04","COCO"
815,930,815,930,26700,"2020-03-05","COCO"
930,930,855,930,18600,"2020-03-06","COCO"
880,930,855,930,9100,"2020-03-09","COCO"
880,890,875,890,6900,"2020-03-10","COCO"
850,880,820,820,6200,"2020-03-11","COCO"
810,810,810,810,5500,"2020-03-12","COCO"
810,830,805,830,12700,"2020-03-13","COCO"
830,855,800,835,12700,"2020-03-16","COCO"
880,880,800,825,17000,"2020-03-17","COCO"
805,835,800,835,25000,"2020-03-18","COCO"
800,835,800,835,7200,"2020-03-19","COCO"
820,850,800,850,52600,"2020-03-20","COCO"
805,820,805,820,39300,"2020-03-23","COCO"
805,805,800,800,3600,"2020-03-24","COCO"
830,840,830,840,29800,"2020-03-26","COCO"
840,880,840,880,30200,"2020-03-27","COCO"
880,880,880,880,0,"2020-03-30","COCO"
880,880,880,880,0,"2020-03-31","COCO"
830,850,825,850,700,"2020-04-01","COCO"
850,850,850,850,0,"2020-04-02","COCO"
845,850,835,850,15300,"2020-04-03","COCO"
850,880,850,880,24300,"2020-04-06","COCO"
880,880,880,880,0,"2020-04-07","COCO"
880,880,880,880,0,"2020-04-08","COCO"
880,880,880,880,2000,"2020-04-09","COCO"
830,830,820,820,4200,"2020-04-13","COCO"
820,820,820,820,0,"2020-04-14","COCO"
820,880,820,880,10100,"2020-04-15","COCO"
870,920,820,920,4200,"2020-04-16","COCO"
920,920,920,920,0,"2020-04-17","COCO"
920,920,920,920,0,"2020-04-20","COCO"
920,920,920,920,0,"2020-04-21","COCO"
920,920,920,920,0,"2020-04-22","COCO"
920,920,920,920,0,"2020-04-23","COCO"
920,920,920,920,0,"2020-04-24","COCO"
920,920,920,920,0,"2020-04-27","COCO"
920,920,920,920,0,"2020-04-28","COCO"
920,920,920,920,0,"2020-04-29","COCO"
920,920,920,920,0,"2020-04-30","COCO"
920,920,860,860,2000,"2020-05-04","COCO"
860,860,860,860,0,"2020-05-05","COCO"
830,830,830,830,300,"2020-05-06","COCO"
830,830,830,830,100,"2020-05-08","COCO"
825,825,775,815,1200,"2020-05-11","COCO"
815,815,815,815,0,"2020-05-12","COCO"
815,815,815,815,0,"2020-05-13","COCO"
815,815,815,815,0,"2020-05-14","COCO"
815,815,815,815,0,"2020-05-15","COCO"
815,815,815,815,0,"2020-05-18","COCO"
800,800,800,800,500,"2020-05-19","COCO"
800,800,800,800,600,"2020-05-20","COCO"
790,790,790,790,1000,"2020-05-26","COCO"
840,840,740,830,2300,"2020-05-27","COCO"
825,825,780,825,3600,"2020-05-28","COCO"
770,830,770,830,3000,"2020-05-29","COCO"
830,870,780,780,1600,"2020-06-02","COCO"
730,815,730,815,3700,"2020-06-03","COCO"
865,865,865,865,400,"2020-06-04","COCO"
865,865,865,865,0,"2020-06-05","COCO"
865,865,865,865,200,"2020-06-08","COCO"
820,870,805,865,1900,"2020-06-09","COCO"
865,865,865,865,0,"2020-06-10","COCO"
865,865,865,865,0,"2020-06-11","COCO"
855,855,830,855,2300,"2020-06-12","COCO"
855,855,855,855,0,"2020-06-15","COCO"
900,900,900,900,600,"2020-06-16","COCO"
950,950,840,900,11400,"2020-06-17","COCO"
945,945,865,915,500,"2020-06-18","COCO"
890,900,855,890,1700,"2020-06-19","COCO"
890,890,830,870,2300,"2020-06-22","COCO"
870,870,870,870,0,"2020-06-23","COCO"
835,860,810,855,4300,"2020-06-24","COCO"
855,855,855,855,0,"2020-06-25","COCO"
855,855,855,855,0,"2020-06-26","COCO"
805,840,800,840,1500,"2020-06-29","COCO"
840,840,840,840,0,"2020-06-30","COCO"
785,800,785,800,4300,"2020-07-01","COCO"
840,840,790,815,241500,"2020-07-02","COCO"
815,840,760,840,28300,"2020-07-03","COCO"
830,830,785,830,115100,"2020-07-06","COCO"
815,815,775,775,146300,"2020-07-07","COCO"
810,810,760,795,88000,"2020-07-08","COCO"
800,845,745,810,155800,"2020-07-09","COCO"
860,860,810,840,6200,"2020-07-10","COCO"
840,845,810,845,5800,"2020-07-13","COCO"
845,850,800,800,7600,"2020-07-14","COCO"
840,840,760,810,190800,"2020-07-15","COCO"
810,830,775,830,143200,"2020-07-16","COCO"
830,840,780,840,7100,"2020-07-17","COCO"
790,815,785,805,6200,"2020-07-20","COCO"
805,805,805,805,0,"2020-07-21","COCO"
780,800,780,800,7900,"2020-07-22","COCO"
805,840,775,830,10400,"2020-07-23","COCO"
830,850,780,830,17200,"2020-07-24","COCO"
850,850,780,780,7600,"2020-07-27","COCO"
840,840,785,810,6000,"2020-07-28","COCO"
810,810,810,810,0,"2020-07-29","COCO"
775,810,775,810,10500,"2020-07-30","COCO"
800,800,760,800,6600,"2020-08-03","COCO"
820,820,750,750,7400,"2020-08-04","COCO"
785,820,705,790,8300,"2020-08-05","COCO"
810,810,745,800,5900,"2020-08-06","COCO"
775,800,755,795,6800,"2020-08-07","COCO"
795,800,750,800,7700,"2020-08-10","COCO"
750,795,750,795,9200,"2020-08-11","COCO"
750,795,750,795,9600,"2020-08-12","COCO"
790,790,745,775,16900,"2020-08-13","COCO"
745,790,745,780,6600,"2020-08-14","COCO"
750,780,750,780,7100,"2020-08-18","COCO"
755,785,755,785,10500,"2020-08-19","COCO"
785,785,785,785,0,"2020-08-24","COCO"
785,785,785,785,0,"2020-08-25","COCO"
755,780,755,780,8700,"2020-08-26","COCO"
780,780,780,780,4100,"2020-08-27","COCO"
780,780,750,780,9600,"2020-08-28","COCO"
780,780,780,780,200,"2020-08-31","COCO"
780,795,735,780,9500,"2020-09-01","COCO"
770,780,740,740,30000,"2020-09-02","COCO"
740,740,735,735,1116900,"2020-09-03","COCO"
770,820,770,820,182000,"2020-09-04","COCO"
865,865,850,855,24400,"2020-09-07","COCO"
855,875,855,870,38600,"2020-09-08","COCO"
870,870,855,860,15100,"2020-09-09","COCO"
855,855,810,810,10100,"2020-09-10","COCO"
820,835,810,835,6500,"2020-09-11","COCO"
840,885,840,880,5900,"2020-09-14","COCO"
880,910,880,890,8100,"2020-09-15","COCO"
900,900,890,895,5700,"2020-09-16","COCO"
905,905,900,905,7500,"2020-09-17","COCO"
910,915,900,910,10300,"2020-09-18","COCO"
910,910,910,910,0,"2020-09-21","COCO"
915,915,915,915,1500,"2020-09-22","COCO"
915,915,915,915,300,"2020-09-23","COCO"
915,915,860,900,3200,"2020-09-24","COCO"
915,915,910,915,2200,"2020-09-25","COCO"
915,915,860,915,2700,"2020-09-28","COCO"
910,915,855,905,10200,"2020-09-29","COCO"
910,910,860,910,4700,"2020-09-30","COCO"
910,910,860,910,5100,"2020-10-01","COCO"
920,920,910,910,4000,"2020-10-02","COCO"
910,910,905,905,1100,"2020-10-05","COCO"
910,950,905,950,6000,"2020-10-06","COCO"
950,955,945,945,2100,"2020-10-07","COCO"
945,985,945,985,1300,"2020-10-08","COCO"
975,985,975,985,1200,"2020-10-09","COCO"
980,985,925,980,3900,"2020-10-12","COCO"
980,980,980,980,1200,"2020-10-13","COCO"
985,985,985,985,1100,"2020-10-14","COCO"
985,985,980,980,1200,"2020-10-15","COCO"
980,980,980,980,0,"2020-10-16","COCO"
975,975,965,965,1800,"2020-10-19","COCO"
960,960,960,960,1000,"2020-10-20","COCO"
950,950,925,925,1700,"2020-10-21","COCO"
940,940,925,925,1000,"2020-10-22","COCO"
925,925,925,925,1000,"2020-10-23","COCO"
925,925,925,925,1000,"2020-10-26","COCO"
925,925,925,925,0,"2020-10-27","COCO"
925,925,925,925,0,"2020-11-02","COCO"
925,925,925,925,0,"2020-11-03","COCO"
925,925,925,925,500,"2020-11-04","COCO"
925,925,925,925,800,"2020-11-05","COCO"
925,925,925,925,0,"2020-11-06","COCO"
925,925,925,925,1600,"2020-11-09","COCO"
925,925,925,925,1500,"2020-11-10","COCO"
925,925,900,925,1400,"2020-11-11","COCO"
925,925,925,925,0,"2020-11-12","COCO"
925,925,900,900,2600,"2020-11-13","COCO"
900,900,900,900,10100,"2020-11-16","COCO"
900,900,900,900,334000,"2020-11-17","COCO"
900,900,895,895,114000,"2020-11-18","COCO"
900,950,900,910,29700,"2020-11-19","COCO"
910,910,905,910,14100,"2020-11-20","COCO"
915,915,910,915,7900,"2020-11-23","COCO"
910,910,880,910,392400,"2020-11-24","COCO"
910,935,910,920,17200,"2020-11-25","COCO"
925,925,915,925,13000,"2020-11-26","COCO"
930,930,920,930,7300,"2020-11-27","COCO"
930,930,925,925,5600,"2020-11-30","COCO"
920,940,920,920,9800,"2020-12-01","COCO"
930,930,890,930,16700,"2020-12-02","COCO"
955,955,890,940,7000,"2020-12-03","COCO"
970,970,960,960,600,"2020-12-04","COCO"
960,970,895,970,5300,"2020-12-07","COCO"
980,980,905,975,4800,"2020-12-08","COCO"
975,980,950,970,2200,"2020-12-10","COCO"
975,1000,965,1000,4200,"2020-12-11","COCO"
1000,1015,930,930,37500,"2020-12-14","COCO"
970,970,865,865,200500,"2020-12-15","COCO"
900,915,805,915,242900,"2020-12-16","COCO"
915,915,855,855,156000,"2020-12-17","COCO"
855,855,800,800,178000,"2020-12-18","COCO"
800,810,745,745,305300,"2020-12-21","COCO"
745,930,695,930,284100,"2020-12-22","COCO"
880,880,865,865,5100,"2020-12-23","COCO"
805,805,805,805,32000,"2020-12-28","COCO"
775,775,750,750,281800,"2020-12-29","COCO"
700,750,700,700,283800,"2020-12-30","COCO"
700,850,655,850,386100,"2021-01-04","COCO"
840,840,795,795,144500,"2021-01-05","COCO"
740,830,740,830,244800,"2021-01-06","COCO"
775,775,775,775,81000,"2021-01-07","COCO"
725,725,725,725,84800,"2021-01-08","COCO"
695,695,675,675,356400,"2021-01-11","COCO"
630,630,630,630,473700,"2021-01-12","COCO"
630,780,590,780,596500,"2021-01-13","COCO"
730,730,730,730,157400,"2021-01-14","COCO"
680,680,680,680,184800,"2021-01-15","COCO"
635,635,635,635,211500,"2021-01-18","COCO"
595,595,595,595,244300,"2021-01-19","COCO"
555,570,555,570,666900,"2021-01-20","COCO"
535,535,535,535,229000,"2021-01-21","COCO"
500,665,498,665,528200,"2021-01-22","COCO"
620,620,620,620,26800,"2021-01-25","COCO"
580,580,580,580,115000,"2021-01-26","COCO"
540,540,540,540,14400,"2021-01-27","COCO"
540,540,505,505,80000,"2021-01-28","COCO"
470,470,470,470,259700,"2021-01-29","COCO"
440,440,438,438,466400,"2021-02-01","COCO"
408,498,408,498,1164900,"2021-02-02","COCO"
464,464,464,464,388000,"2021-02-03","COCO"
432,545,432,545,327100,"2021-02-04","COCO"
510,510,510,510,31800,"2021-02-05","COCO"
510,510,476,476,130300,"2021-02-08","COCO"
444,444,444,444,361600,"2021-02-09","COCO"
414,414,414,414,257100,"2021-02-10","COCO"
414,414,386,386,678200,"2021-02-11","COCO"
386,386,360,360,838100,"2021-02-15","COCO"
336,338,336,336,1076600,"2021-02-16","COCO"
330,330,314,314,637900,"2021-02-17","COCO"
294,294,294,294,371900,"2021-02-18","COCO"
274,274,274,274,262600,"2021-02-19","COCO"
256,260,256,256,177000,"2021-02-22","COCO"
240,296,240,270,2248500,"2021-02-23","COCO"
270,326,270,294,6013200,"2021-02-24","COCO"
302,318,290,292,1958500,"2021-02-25","COCO"
292,292,276,282,1110700,"2021-02-26","COCO"
284,284,266,272,869800,"2021-03-01","COCO"
274,280,256,262,954600,"2021-03-02","COCO"
262,280,248,248,741600,"2021-03-03","COCO"
248,264,248,260,518500,"2021-03-04","COCO"
260,270,248,270,557700,"2021-03-05","COCO"
282,320,270,282,8664200,"2021-03-08","COCO"
282,288,268,270,2421500,"2021-03-09","COCO"
276,276,256,260,1607500,"2021-03-10","COCO"
262,264,254,262,435200,"2021-03-12","COCO"
262,266,258,264,334000,"2021-03-15","COCO"
264,264,258,258,344800,"2021-03-16","COCO"
256,260,254,260,258200,"2021-03-17","COCO"
260,270,258,262,851200,"2021-03-18","COCO"
264,264,256,260,548900,"2021-03-19","COCO"
260,264,252,262,680200,"2021-03-22","COCO"
264,266,260,262,239000,"2021-03-23","COCO"
262,266,256,260,155000,"2021-03-24","COCO"
260,260,252,256,402100,"2021-03-25","COCO"
260,260,256,258,185900,"2021-03-26","COCO"
258,270,258,260,225800,"2021-03-29","COCO"
258,260,250,254,263000,"2021-03-30","COCO"
258,258,250,250,302000,"2021-03-31","COCO"
250,254,248,248,330200,"2021-04-01","COCO"
248,258,248,256,244000,"2021-04-05","COCO"
258,260,252,254,108700,"2021-04-06","COCO"
254,256,250,256,143400,"2021-04-07","COCO"
252,256,252,254,190200,"2021-04-08","COCO"
254,256,252,254,226000,"2021-04-09","COCO"
256,256,248,248,228800,"2021-04-12","COCO"
248,252,248,250,88900,"2021-04-13","COCO"
250,252,248,252,121000,"2021-04-14","COCO"
252,256,250,252,102600,"2021-04-15","COCO"
252,258,248,254,230000,"2021-04-16","COCO"
254,260,248,252,433600,"2021-04-19","COCO"
252,256,244,250,338600,"2021-04-20","COCO"
248,256,246,248,603400,"2021-04-21","COCO"
248,256,246,254,381900,"2021-04-22","COCO"
254,254,246,250,479800,"2021-04-23","COCO"
250,254,240,242,210200,"2021-04-26","COCO"
242,248,240,248,33500,"2021-04-27","COCO"
250,250,240,244,143500,"2021-04-28","COCO"
250,250,242,242,554500,"2021-04-29","COCO"
244,248,242,246,316300,"2021-04-30","COCO"
246,252,244,246,173200,"2021-05-03","COCO"
246,250,246,246,248200,"2021-05-04","COCO"
248,248,244,246,116700,"2021-05-05","COCO"
248,248,244,248,291000,"2021-05-06","COCO"
248,304,248,264,6934000,"2021-05-07","COCO"
270,296,246,254,2840400,"2021-05-10","COCO"
254,258,246,248,450700,"2021-05-11","COCO"
246,252,244,246,177100,"2021-05-17","COCO"
244,252,244,250,291900,"2021-05-18","COCO"
250,252,244,248,256900,"2021-05-19","COCO"
248,250,244,248,404100,"2021-05-20","COCO"
246,254,246,252,300400,"2021-05-21","COCO"
252,276,250,258,2206000,"2021-05-24","COCO"
258,264,252,254,409600,"2021-05-25","COCO"
254,258,250,254,398600,"2021-05-27","COCO"
254,300,254,264,5063900,"2021-05-28","COCO"
264,270,258,264,1192400,"2021-05-31","COCO"
264,272,264,266,1618000,"2021-06-02","COCO"
272,278,262,262,1719900,"2021-06-03","COCO"
262,270,260,262,785000,"2021-06-04","COCO"
264,268,248,254,963100,"2021-06-07","COCO"
254,262,250,256,669300,"2021-06-08","COCO"
256,260,250,258,313900,"2021-06-09","COCO"
258,266,254,258,513700,"2021-06-10","COCO"
262,266,252,258,553800,"2021-06-11","COCO"
258,264,256,260,70300,"2021-06-14","COCO"
260,260,258,260,103300,"2021-06-15","COCO"
258,260,258,258,112700,"2021-06-16","COCO"
258,260,256,258,529200,"2021-06-17","COCO"
258,258,252,254,271300,"2021-06-18","COCO"
252,254,240,252,436200,"2021-06-21","COCO"
254,268,254,258,865200,"2021-06-22","COCO"
258,258,250,254,442800,"2021-06-23","COCO"
254,258,250,250,247500,"2021-06-24","COCO"
258,312,258,312,7853600,"2021-06-25","COCO"
340,350,292,292,5081900,"2021-06-28","COCO"
284,292,276,276,529400,"2021-06-29","COCO"
278,300,272,300,478700,"2021-06-30","COCO"
300,320,294,316,1162600,"2021-07-01","COCO"
320,350,304,320,1338100,"2021-07-02","COCO"
322,326,298,308,424800,"2021-07-05","COCO"
308,308,288,298,564800,"2021-07-06","COCO"
298,310,298,302,128200,"2021-07-07","COCO"
300,302,298,300,104600,"2021-07-08","COCO"
300,328,300,306,250300,"2021-07-09","COCO"
310,310,300,300,125300,"2021-07-12","COCO"
302,308,300,302,169500,"2021-07-13","COCO"
302,304,298,304,1502600,"2021-07-14","COCO"
304,316,304,310,202900,"2021-07-15","COCO"
312,318,310,312,193400,"2021-07-16","COCO"
310,320,308,308,120400,"2021-07-19","COCO"
320,320,306,308,75000,"2021-07-21","COCO"
308,326,304,320,294400,"2021-07-22","COCO"
324,340,318,332,6695200,"2021-07-23","COCO"
332,348,332,342,1121900,"2021-07-26","COCO"
348,386,340,340,7374800,"2021-07-27","COCO"
340,360,322,344,1481900,"2021-07-28","COCO"
344,352,334,350,7382500,"2021-07-29","COCO"
352,360,326,336,435000,"2021-07-30","COCO"
336,350,330,332,8092700,"2021-08-02","COCO"
332,332,312,324,212000,"2021-08-03","COCO"
324,340,322,334,6448100,"2021-08-04","COCO"
342,342,320,328,100800,"2021-08-05","COCO"
328,334,314,318,6823700,"2021-08-06","COCO"
320,320,312,314,863500,"2021-08-09","COCO"
314,322,302,314,6650000,"2021-08-10","COCO"
314,316,302,312,99900,"2021-08-12","COCO"
314,378,312,316,10945200,"2021-08-13","COCO"
316,322,310,318,265300,"2021-08-16","COCO"
318,318,306,312,6876500,"2021-08-18","COCO"
312,312,292,294,8445100,"2021-08-19","COCO"
294,302,290,302,8216000,"2021-08-20","COCO"
300,320,300,314,641200,"2021-08-23","COCO"
320,378,318,348,22177700,"2021-08-24","COCO"
364,380,324,340,8731000,"2021-08-25","COCO"
350,368,318,326,30285700,"2021-08-26","COCO"
328,342,304,304,12656300,"2021-08-27","COCO"
312,318,284,294,10563500,"2021-08-30","COCO"
300,302,290,298,1193900,"2021-08-31","COCO"
300,312,278,306,8102500,"2021-09-01","COCO"
306,316,296,300,1736700,"2021-09-02","COCO"
300,306,298,298,796400,"2021-09-03","COCO"
298,304,296,300,269200,"2021-09-06","COCO"
300,302,296,298,745700,"2021-09-07","COCO"
298,304,282,300,1700700,"2021-09-08","COCO"
300,302,290,294,12370900,"2021-09-09","COCO"
294,300,294,300,355800,"2021-09-10","COCO"
300,302,294,296,11983700,"2021-09-13","COCO"
296,300,290,298,6361700,"2021-09-14","COCO"
298,300,296,300,12566800,"2021-09-15","COCO"
300,302,294,300,12998400,"2021-09-16","COCO"
302,318,300,318,15385300,"2021-09-17","COCO"
318,332,312,322,17928500,"2021-09-20","COCO"
320,346,320,328,19944200,"2021-09-21","COCO"
330,332,306,308,16036600,"2021-09-22","COCO"
308,310,288,294,22634600,"2021-09-23","COCO"
290,296,274,276,23926800,"2021-09-24","COCO"
276,278,258,268,22529100,"2021-09-27","COCO"
268,278,250,260,37051000,"2021-09-28","COCO"
260,266,244,254,17224700,"2021-09-29","COCO"
256,268,248,252,18457700,"2021-09-30","COCO"
252,260,246,252,14991000,"2021-10-01","COCO"
256,256,246,246,25145700,"2021-10-04","COCO"
248,254,242,246,1519500,"2021-10-05","COCO"
252,266,246,248,25058400,"2021-10-06","COCO"
248,254,246,246,5902600,"2021-10-07","COCO"
250,290,250,280,45754500,"2021-10-08","COCO"
278,288,262,264,10003700,"2021-10-11","COCO"
266,268,248,262,20557600,"2021-10-12","COCO"
264,264,250,250,2657300,"2021-10-13","COCO"
252,260,248,254,17729800,"2021-10-14","COCO"
252,256,248,256,3239200,"2021-10-15","COCO"
256,276,256,264,21238700,"2021-10-18","COCO"
266,268,260,262,1667400,"2021-10-19","COCO"
262,266,256,262,14937600,"2021-10-21","COCO"
280,280,256,262,941000,"2021-10-22","COCO"
262,262,260,260,14264000,"2021-10-25","COCO"
264,266,258,264,1108300,"2021-10-26","COCO"
262,268,256,260,17963800,"2021-10-27","COCO"
280,280,256,260,964500,"2021-10-28","COCO"
260,264,258,260,1480000,"2021-10-29","COCO"
260,272,258,264,3869200,"2021-11-01","COCO"
264,270,264,266,2149300,"2021-11-02","COCO"
268,280,266,278,27134400,"2021-11-03","COCO"
282,284,260,264,8310800,"2021-11-04","COCO"
266,268,252,258,6587700,"2021-11-05","COCO"
258,258,246,252,7324900,"2021-11-08","COCO"
252,252,246,250,6629100,"2021-11-09","COCO"
250,250,242,242,6657500,"2021-11-10","COCO"
244,250,238,248,11122000,"2021-11-11","COCO"
250,250,238,244,8104200,"2021-11-12","COCO"
242,246,232,240,4393000,"2021-11-15","COCO"
240,252,240,250,31768400,"2021-11-16","COCO"
252,294,252,280,93766400,"2021-11-17","COCO"
284,308,278,280,84222400,"2021-11-18","COCO"
282,296,280,294,31834900,"2021-11-19","COCO"
300,302,274,280,20741500,"2021-11-22","COCO"
278,280,264,272,8099500,"2021-11-23","COCO"
272,282,258,262,5761300,"2021-11-24","COCO"
260,270,252,256,4059800,"2021-11-25","COCO"
254,266,244,244,25586600,"2021-11-26","COCO"
246,256,240,250,11446900,"2021-11-29","COCO"
250,256,242,248,7055000,"2021-11-30","COCO"
250,270,250,268,20000400,"2021-12-01","COCO"
270,286,270,280,17681000,"2021-12-02","COCO"
282,290,276,278,12385500,"2021-12-03","COCO"
280,288,274,280,5428700,"2021-12-06","COCO"
280,280,268,272,7750000,"2021-12-07","COCO"
272,284,270,282,10682900,"2021-12-08","COCO"
282,284,272,276,9082000,"2021-12-09","COCO"
276,280,272,274,3247600,"2021-12-10","COCO"
274,296,274,290,16893300,"2021-12-13","COCO"
290,298,280,290,16800500,"2021-12-14","COCO"
290,294,280,280,9690900,"2021-12-15","COCO"
280,290,280,286,6730000,"2021-12-16","COCO"
288,290,280,284,13353200,"2021-12-17","COCO"
284,322,280,308,100310000,"2021-12-20","COCO"
308,316,288,288,62897100,"2021-12-21","COCO"
300,304,278,292,36476700,"2021-12-22","COCO"
292,300,280,296,16543500,"2021-12-23","COCO"
302,302,286,288,10965300,"2021-12-24","COCO"
294,304,290,294,13661800,"2021-12-27","COCO"
296,298,290,292,10814100,"2021-12-28","COCO"
294,294,288,290,10359900,"2021-12-29","COCO"
290,300,288,288,10870200,"2021-12-30","COCO"
286,292,286,288,8381400,"2022-01-03","COCO"
288,294,286,292,8989000,"2022-01-04","COCO"
294,296,290,290,4858800,"2022-01-05","COCO"
290,300,288,290,11552500,"2022-01-06","COCO"
292,296,290,290,6395000,"2022-01-07","COCO"
290,296,288,292,9750800,"2022-01-10","COCO"
294,294,290,292,2303700,"2022-01-11","COCO"
290,292,288,288,7169200,"2022-01-12","COCO"
292,296,288,290,5384500,"2022-01-13","COCO"
292,292,288,288,7861600,"2022-01-14","COCO"
288,292,288,292,2242800,"2022-01-17","COCO"
294,296,290,290,4536100,"2022-01-18","COCO"
290,300,290,296,9570100,"2022-01-19","COCO"
298,306,296,306,26355900,"2022-01-20","COCO"
318,318,302,304,60349400,"2022-01-21","COCO"
306,310,304,308,10335600,"2022-01-24","COCO"
308,316,304,314,33473700,"2022-01-25","COCO"
314,318,312,314,29837400,"2022-01-26","COCO"
314,316,314,316,8486500,"2022-01-27","COCO"
316,316,314,314,35282900,"2022-01-28","COCO"
314,316,314,314,31502500,"2022-01-31","COCO"
316,316,314,316,12528700,"2022-02-02","COCO"
316,316,314,314,8388100,"2022-02-03","COCO"
314,316,312,314,16683400,"2022-02-04","COCO"
314,316,314,314,6172500,"2022-02-07","COCO"
314,320,314,318,18420000,"2022-02-08","COCO"
318,318,314,314,7700300,"2022-02-09","COCO"
314,316,314,314,4942300,"2022-02-10","COCO"
314,316,314,316,4827100,"2022-02-11","COCO"
316,316,314,314,11281600,"2022-02-14","COCO"
314,316,314,316,4970100,"2022-02-15","COCO"
314,316,314,316,5523400,"2022-02-16","COCO"
316,318,314,316,1789900,"2022-02-17","COCO"
316,318,316,318,4124200,"2022-02-18","COCO"
318,318,316,316,1211600,"2022-02-21","COCO"
318,318,316,316,2783000,"2022-02-22","COCO"
316,316,294,294,4826000,"2022-02-23","COCO"
274,296,274,286,9338000,"2022-02-24","COCO"
286,288,272,274,2294100,"2022-02-25","COCO"
274,276,256,262,3331400,"2022-03-01","COCO"
268,268,256,262,960500,"2022-03-02","COCO"
262,262,252,256,639200,"2022-03-04","COCO"
256,256,242,254,1007800,"2022-03-07","COCO"
252,258,242,242,2690500,"2022-03-08","COCO"
244,268,244,268,1471100,"2022-03-09","COCO"
272,276,258,276,1369200,"2022-03-10","COCO"
276,276,264,268,2579900,"2022-03-11","COCO"
268,268,254,256,747400,"2022-03-14","COCO"
258,270,254,268,554300,"2022-03-15","COCO"
256,262,256,260,243800,"2022-03-16","COCO"
260,262,254,256,315800,"2022-03-17","COCO"
256,260,254,258,315900,"2022-03-18","COCO"
260,260,250,252,393200,"2022-03-21","COCO"
252,252,246,250,808100,"2022-03-22","COCO"
252,260,248,252,337700,"2022-03-23","COCO"
252,252,246,248,359700,"2022-03-24","COCO"
248,252,244,252,315800,"2022-03-25","COCO"
252,256,250,252,244000,"2022-03-28","COCO"
252,258,240,246,5462700,"2022-03-29","COCO"
246,250,246,246,3905400,"2022-03-30","COCO"
250,284,246,260,10040500,"2022-03-31","COCO"
260,262,250,250,1698200,"2022-04-01","COCO"
250,254,248,250,785100,"2022-04-04","COCO"
250,252,246,250,814500,"2022-04-05","COCO"
250,254,248,252,603000,"2022-04-06","COCO"
252,252,248,248,532100,"2022-04-07","COCO"
250,252,248,248,309900,"2022-04-08","COCO"
248,252,244,244,672800,"2022-04-11","COCO"
244,248,242,246,746900,"2022-04-12","COCO"
246,250,242,248,343100,"2022-04-13","COCO"
250,250,244,246,337300,"2022-04-14","COCO"
246,246,242,246,232700,"2022-04-18","COCO"
246,248,240,242,459000,"2022-04-19","COCO"
246,246,232,234,787700,"2022-04-20","COCO"
236,240,234,240,474800,"2022-04-21","COCO"
240,250,238,240,278400,"2022-04-22","COCO"
240,240,232,234,601900,"2022-04-25","COCO"
234,240,230,236,577600,"2022-04-26","COCO"
236,236,230,234,311600,"2022-04-27","COCO"
234,240,232,234,1393800,"2022-04-28","COCO"
234,238,218,220,1551700,"2022-05-09","COCO"
220,220,210,218,411000,"2022-05-10","COCO"
218,224,218,220,281400,"2022-05-11","COCO"
220,222,210,214,408500,"2022-05-12","COCO"
216,224,214,216,259500,"2022-05-13","COCO"
216,222,214,222,194400,"2022-05-17","COCO"
222,222,214,220,293800,"2022-05-18","COCO"
220,220,214,218,115500,"2022-05-19","COCO"
216,220,214,218,185700,"2022-05-20","COCO"
218,218,214,218,186000,"2022-05-23","COCO"
218,218,212,214,68200,"2022-05-24","COCO"
216,266,210,222,45695300,"2022-05-25","COCO"
220,222,210,210,2410400,"2022-05-27","COCO"
210,212,204,210,1351200,"2022-05-30","COCO"
210,212,206,208,450900,"2022-05-31","COCO"
208,212,206,208,492700,"2022-06-02","COCO"
208,210,202,206,1620600,"2022-06-03","COCO"
208,208,202,206,472900,"2022-06-06","COCO"
206,210,206,208,745600,"2022-06-07","COCO"
208,214,206,210,460000,"2022-06-08","COCO"
210,212,206,208,561200,"2022-06-09","COCO"
208,210,206,208,174900,"2022-06-10","COCO"
208,208,198,202,1202500,"2022-06-13","COCO"
202,202,196,197,945200,"2022-06-14","COCO"
199,200,193,193,673000,"2022-06-15","COCO"
193,197,192,194,622200,"2022-06-16","COCO"
193,194,186,186,452600,"2022-06-17","COCO"
186,190,184,185,356500,"2022-06-20","COCO"
185,190,176,181,2244500,"2022-06-21","COCO"
181,181,173,177,1751300,"2022-06-22","COCO"
177,180,177,179,799200,"2022-06-23","COCO"
178,183,177,179,234900,"2022-06-24","COCO"
179,184,178,179,676500,"2022-06-27","COCO"
178,181,178,179,371000,"2022-06-28","COCO"
179,181,178,180,376900,"2022-06-29","COCO"
180,180,177,177,288000,"2022-06-30","COCO"
179,179,171,171,603600,"2022-07-01","COCO"
171,171,161,162,584500,"2022-07-04","COCO"
162,169,162,165,391600,"2022-07-05","COCO"
165,165,157,157,877600,"2022-07-06","COCO"
157,161,155,159,695100,"2022-07-07","COCO"
159,161,155,159,834900,"2022-07-08","COCO"
159,159,156,158,232100,"2022-07-11","COCO"
158,166,155,162,1225100,"2022-07-12","COCO"
162,164,157,160,1404800,"2022-07-13","COCO"
160,164,158,158,808400,"2022-07-14","COCO"
158,160,156,160,521000,"2022-07-15","COCO"
160,161,155,157,757400,"2022-07-18","COCO"
157,173,157,173,2417600,"2022-07-19","COCO"
173,210,173,192,13641700,"2022-07-20","COCO"
193,194,180,182,1804700,"2022-07-21","COCO"
182,192,179,191,996000,"2022-07-22","COCO"
191,194,189,190,612300,"2022-07-25","COCO"
191,197,182,189,1252400,"2022-07-26","COCO"
189,197,189,197,822200,"2022-07-27","COCO"
197,218,195,214,2882900,"2022-07-28","COCO"
214,228,210,216,4746900,"2022-07-29","COCO"
218,220,202,218,1327600,"2022-08-01","COCO"
210,220,210,214,328200,"2022-08-02","COCO"
216,216,210,210,227300,"2022-08-03","COCO"
210,216,204,210,457000,"2022-08-04","COCO"
210,216,206,206,288800,"2022-08-05","COCO"
212,230,212,228,3367000,"2022-08-08","COCO"
228,230,214,218,1033800,"2022-08-09","COCO"
220,228,216,228,940900,"2022-08-10","COCO"
228,246,222,244,2807900,"2022-08-11","COCO"
240,246,228,238,2391600,"2022-08-12","COCO"
238,240,222,236,1282600,"2022-08-15","COCO"
236,250,224,240,1020000,"2022-08-16","COCO"
240,242,228,238,405700,"2022-08-18","COCO"
240,244,224,234,902200,"2022-08-19","COCO"
236,242,226,234,267700,"2022-08-22","COCO"
228,238,228,238,912300,"2022-08-23","COCO"
246,246,234,238,2666700,"2022-08-24","COCO"
244,244,238,238,857700,"2022-08-25","COCO"
238,248,238,240,1111800,"2022-08-26","COCO"
240,254,228,250,1877000,"2022-08-29","COCO"
250,252,240,248,1034100,"2022-08-30","COCO"
248,250,242,246,919300,"2022-08-31","COCO"
248,248,246,246,555200,"2022-09-01","COCO"
248,250,246,246,250200,"2022-09-02","COCO"
246,262,246,250,1743500,"2022-09-05","COCO"
252,258,248,252,532700,"2022-09-06","COCO"
250,254,242,254,841700,"2022-09-07","COCO"
258,258,244,250,1004900,"2022-09-08","COCO"
250,250,242,250,320100,"2022-09-09","COCO"
250,250,246,250,737000,"2022-09-12","COCO"
250,252,246,252,89900,"2022-09-13","COCO"
252,252,248,250,113100,"2022-09-14","COCO"
246,256,242,256,1885000,"2022-09-15","COCO"
256,262,254,260,1914900,"2022-09-16","COCO"
260,298,260,276,5150100,"2022-09-19","COCO"
278,290,270,272,933000,"2022-09-20","COCO"
272,284,272,278,1128100,"2022-09-21","COCO"
278,286,274,282,1055300,"2022-09-22","COCO"
282,286,272,282,1039800,"2022-09-23","COCO"
282,284,276,280,754400,"2022-09-26","COCO"
280,280,262,280,653300,"2022-09-27","COCO"
280,282,272,276,32900,"2022-09-28","COCO"
274,274,260,262,300900,"2022-09-29","COCO"
262,282,244,262,1200400,"2022-09-30","COCO"
260,264,258,262,140600,"2022-10-03","COCO"
260,266,260,264,88300,"2022-10-04","COCO"
268,268,260,264,101900,"2022-10-05","COCO"
264,264,258,258,132600,"2022-10-06","COCO"
262,264,250,258,86900,"2022-10-07","COCO"
250,264,250,258,133800,"2022-10-10","COCO"
262,264,252,260,77900,"2022-10-11","COCO"
260,262,258,258,86900,"2022-10-12","COCO"
258,280,258,260,66200,"2022-10-13","COCO"
264,264,258,260,448500,"2022-10-14","COCO"
260,280,260,266,744000,"2022-10-17","COCO"
266,270,258,266,491800,"2022-10-18","COCO"
266,270,260,268,32000,"2022-10-19","COCO"
268,278,266,266,250200,"2022-10-20","COCO"
266,272,264,268,51600,"2022-10-21","COCO"
268,272,254,272,1156400,"2022-10-24","COCO"
272,272,268,270,53300,"2022-10-25","COCO"
270,270,264,270,457600,"2022-10-26","COCO"
270,280,266,270,703900,"2022-10-27","COCO"
272,274,262,270,374600,"2022-10-28","COCO"
274,278,272,272,432400,"2022-10-31","COCO"
276,276,270,274,81800,"2022-11-01","COCO"
274,274,268,268,249300,"2022-11-02","COCO"
268,272,256,268,601300,"2022-11-03","COCO"
268,294,264,266,874300,"2022-11-04","COCO"
266,270,264,268,550600,"2022-11-07","COCO"
264,270,264,270,46800,"2022-11-08","COCO"
270,282,266,278,282000,"2022-11-09","COCO"
280,284,266,266,195700,"2022-11-10","COCO"
266,282,266,270,230600,"2022-11-11","COCO"
270,276,266,266,64900,"2022-11-14","COCO"
276,278,262,274,59300,"2022-11-15","COCO"
264,280,264,278,7100,"2022-11-16","COCO"
274,278,268,274,21200,"2022-11-17","COCO"
278,278,270,274,36400,"2022-11-18","COCO"
278,278,266,278,22700,"2022-11-21","COCO"
276,276,270,274,13600,"2022-11-22","COCO"
274,274,268,272,123200,"2022-11-23","COCO"
270,272,266,270,30600,"2022-11-24","COCO"
266,272,266,268,11500,"2022-11-25","COCO"
258,274,258,264,127800,"2022-11-28","COCO"
264,270,264,270,52400,"2022-11-29","COCO"
268,270,264,264,108500,"2022-11-30","COCO"
264,274,262,272,159500,"2022-12-01","COCO"
274,274,260,270,61400,"2022-12-02","COCO"
272,272,262,270,740700,"2022-12-05","COCO"
270,282,260,270,436600,"2022-12-06","COCO"
264,270,264,270,64400,"2022-12-07","COCO"
270,270,262,270,111600,"2022-12-08","COCO"
262,270,262,268,337400,"2022-12-09","COCO"
268,268,264,266,14400,"2022-12-12","COCO"
262,266,262,266,432300,"2022-12-13","COCO"
266,268,262,268,38600,"2022-12-14","COCO"
270,270,262,262,563300,"2022-12-15","COCO"
262,264,262,264,118800,"2022-12-16","COCO"
260,266,260,266,31000,"2022-12-19","COCO"
262,270,262,264,126800,"2022-12-20","COCO"
264,268,264,268,98900,"2022-12-21","COCO"
278,278,262,270,60200,"2022-12-22","COCO"
266,270,264,264,16100,"2022-12-23","COCO"
264,274,262,262,267900,"2022-12-26","COCO"
262,268,260,260,40900,"2022-12-27","COCO"
266,266,260,260,44100,"2022-12-28","COCO"
262,266,262,262,44000,"2022-12-29","COCO"
262,278,262,268,188000,"2022-12-30","COCO"
268,268,262,268,87600,"2023-01-02","COCO"
266,270,264,270,22600,"2023-01-03","COCO"
270,270,270,270,1400,"2023-01-04","COCO"
268,268,262,268,113700,"2023-01-05","COCO"
266,266,262,262,40700,"2023-01-06","COCO"
262,268,262,264,13500,"2023-01-09","COCO"
262,264,260,262,35100,"2023-01-10","COCO"
262,262,244,244,83100,"2023-01-11","COCO"
232,266,228,228,568700,"2023-01-12","COCO"
214,230,214,214,507900,"2023-01-13","COCO"
214,216,200,208,103300,"2023-01-16","COCO"
202,232,202,210,254000,"2023-01-17","COCO"
220,220,210,212,75400,"2023-01-18","COCO"
214,214,212,212,69500,"2023-01-19","COCO"
210,216,210,216,93900,"2023-01-20","COCO"
216,244,216,228,1028700,"2023-01-24","COCO"
228,250,226,228,248200,"2023-01-25","COCO"
232,246,226,230,306100,"2023-01-26","COCO"
234,240,230,238,68500,"2023-01-27","COCO"
238,244,238,244,77400,"2023-01-30","COCO"
244,244,234,236,167100,"2023-01-31","COCO"
236,236,226,228,140900,"2023-02-01","COCO"
232,232,226,226,12100,"2023-02-02","COCO"
232,234,230,234,29900,"2023-02-03","COCO"
234,234,230,234,9800,"2023-02-06","COCO"
234,240,234,238,16900,"2023-02-07","COCO"
238,248,234,234,113800,"2023-02-08","COCO"
236,238,232,232,7400,"2023-02-09","COCO"
234,234,230,230,7400,"2023-02-10","COCO"
230,232,228,232,56200,"2023-02-13","COCO"
232,236,232,232,36200,"2023-02-14","COCO"
232,234,226,230,27200,"2023-02-15","COCO"
230,246,218,234,181500,"2023-02-16","COCO"
234,234,228,228,12700,"2023-02-17","COCO"
228,228,224,224,33200,"2023-02-20","COCO"
224,226,220,220,40700,"2023-02-21","COCO"
220,248,220,222,260600,"2023-02-22","COCO"
222,238,220,224,72800,"2023-02-23","COCO"
224,240,222,224,49200,"2023-02-24","COCO"
224,230,222,228,65400,"2023-02-27","COCO"
228,238,222,222,163200,"2023-02-28","COCO"
224,228,222,228,29500,"2023-03-01","COCO"
228,228,224,228,21600,"2023-03-02","COCO"
226,228,226,226,18400,"2023-03-03","COCO"
226,230,222,222,10700,"2023-03-06","COCO"
222,234,218,228,65600,"2023-03-07","COCO"
228,228,220,222,13100,"2023-03-08","COCO"
222,226,218,224,17700,"2023-03-09","COCO"
224,224,216,218,4300,"2023-03-10","COCO"
218,220,216,220,13900,"2023-03-13","COCO"
220,222,218,218,105600,"2023-03-14","COCO"
218,240,214,226,93100,"2023-03-15","COCO"
224,224,220,220,3800,"2023-03-16","COCO"
214,220,214,218,1600,"2023-03-17","COCO"
218,232,216,216,17600,"2023-03-20","COCO"
226,238,216,226,88500,"2023-03-21","COCO"
232,234,228,230,17800,"2023-03-24","COCO"
230,230,220,228,4000,"2023-03-27","COCO"
228,228,228,228,500,"2023-03-28","COCO"
222,270,218,266,743800,"2023-03-29","COCO"
266,266,248,264,269900,"2023-03-30","COCO"
264,264,246,260,44300,"2023-03-31","COCO"
244,258,242,248,54900,"2023-04-03","COCO"
244,260,242,244,5800,"2023-04-04","COCO"
254,254,250,250,2300,"2023-04-05","COCO"
240,250,240,248,34100,"2023-04-06","COCO"
248,266,232,246,320200,"2023-04-10","COCO"
250,256,236,246,13000,"2023-04-11","COCO"
236,256,236,250,102400,"2023-04-12","COCO"
248,250,234,246,141500,"2023-04-13","COCO"
258,258,242,248,13700,"2023-04-14","COCO"
252,252,234,240,6400,"2023-04-17","COCO"
240,242,232,242,63800,"2023-04-18","COCO"
244,254,240,244,13900,"2023-04-26","COCO"
244,252,238,246,6400,"2023-04-27","COCO"
248,248,244,244,2600,"2023-04-28","COCO"
244,244,240,240,15100,"2023-05-02","COCO"
246,248,238,240,6900,"2023-05-03","COCO"
248,248,240,248,13600,"2023-05-04","COCO"
248,252,232,232,69300,"2023-05-05","COCO"
232,252,232,236,159100,"2023-05-08","COCO"
240,240,236,236,9700,"2023-05-09","COCO"
236,238,236,238,3200,"2023-05-10","COCO"
240,242,236,238,17600,"2023-05-11","COCO"
238,244,234,244,11800,"2023-05-12","COCO"
244,244,236,240,5300,"2023-05-15","COCO"
240,240,234,240,21900,"2023-05-16","COCO"
240,240,234,240,800,"2023-05-17","COCO"
232,254,230,240,221000,"2023-05-19","COCO"
236,246,236,238,19900,"2023-05-22","COCO"
232,248,232,234,12700,"2023-05-23","COCO"
234,238,232,238,20800,"2023-05-24","COCO"
238,240,232,236,26400,"2023-05-25","COCO"
232,240,232,240,15000,"2023-05-26","COCO"
242,242,236,236,2200,"2023-05-29","COCO"
236,238,232,232,204100,"2023-05-30","COCO"
238,238,230,238,15100,"2023-05-31","COCO"
238,240,238,240,33000,"2023-06-05","COCO"
238,240,238,238,800,"2023-06-06","COCO"
232,232,220,220,33000,"2023-06-07","COCO"
220,244,220,238,51700,"2023-06-08","COCO"
220,238,220,234,36000,"2023-06-09","COCO"
234,246,230,232,101800,"2023-06-12","COCO"
238,238,230,230,22700,"2023-06-13","COCO"
242,242,232,236,1800,"2023-06-14","COCO"
234,240,226,236,6500,"2023-06-15","COCO"
236,236,236,236,4600,"2023-06-16","COCO"
240,240,228,228,3600,"2023-06-19","COCO"
238,240,228,228,17000,"2023-06-20","COCO"
240,244,228,230,18100,"2023-06-21","COCO"
228,242,228,234,16600,"2023-06-22","COCO"
232,238,228,234,21500,"2023-06-23","COCO"
236,260,232,232,1039300,"2023-06-26","COCO"
232,250,230,234,6400,"2023-06-27","COCO"
234,254,230,236,92900,"2023-07-03","COCO"
244,244,232,234,20700,"2023-07-04","COCO"
236,236,230,232,15400,"2023-07-05","COCO"
232,250,232,238,58300,"2023-07-06","COCO"
238,238,230,232,48000,"2023-07-07","COCO"
232,244,230,236,10600,"2023-07-10","COCO"
230,236,230,234,4200,"2023-07-11","COCO"
234,242,230,230,115100,"2023-07-12","COCO"
236,236,226,236,54900,"2023-07-13","COCO"
228,236,228,236,13400,"2023-07-14","COCO"
236,238,224,226,174100,"2023-07-17","COCO"
226,238,220,222,254900,"2023-07-18","COCO"
224,230,222,226,52500,"2023-07-20","COCO"
226,232,222,224,16600,"2023-07-21","COCO"
224,234,224,226,63600,"2023-07-24","COCO"
228,230,224,228,30600,"2023-07-25","COCO"
222,230,222,226,48000,"2023-07-26","COCO"
226,228,202,212,225900,"2023-07-27","COCO"
220,220,216,218,19200,"2023-07-28","COCO"
218,240,216,224,206900,"2023-07-31","COCO"
220,234,218,222,266500,"2023-08-01","COCO"
224,226,218,220,60400,"2023-08-02","COCO"
222,230,216,228,194000,"2023-08-03","COCO"
228,232,222,226,8700,"2023-08-04","COCO"
228,230,224,226,33100,"2023-08-07","COCO"
218,224,218,224,9200,"2023-08-08","COCO"
226,236,218,234,157800,"2023-08-09","COCO"
232,232,218,224,162100,"2023-08-10","COCO"
228,228,218,224,74200,"2023-08-11","COCO"
230,236,218,228,219000,"2023-08-14","COCO"
220,226,218,218,76300,"2023-08-15","COCO"
226,226,216,222,60400,"2023-08-16","COCO"
218,228,216,222,47400,"2023-08-18","COCO"
222,224,216,222,11300,"2023-08-21","COCO"
222,222,216,222,17500,"2023-08-22","COCO"
220,222,220,222,500,"2023-08-23","COCO"
222,222,216,216,12700,"2023-08-24","COCO"
214,220,199,199,523200,"2023-08-25","COCO"
197,202,191,191,309900,"2023-08-28","COCO"
191,198,190,197,294600,"2023-08-29","COCO"
198,199,195,198,24100,"2023-08-30","COCO"
198,202,198,199,65600,"2023-08-31","COCO"
198,199,191,197,140400,"2023-09-01","COCO"
197,200,196,198,5700,"2023-09-04","COCO"
202,216,193,200,102100,"2023-09-05","COCO"
200,202,200,202,6500,"2023-09-06","COCO"
202,202,185,199,319400,"2023-09-07","COCO"
195,202,188,188,115500,"2023-09-08","COCO"
192,193,187,188,51400,"2023-09-11","COCO"
189,189,185,188,13100,"2023-09-12","COCO"
187,196,187,190,65000,"2023-09-13","COCO"
193,193,168,168,1075100,"2023-09-14","COCO"
172,180,168,171,1003400,"2023-09-15","COCO"
180,180,160,160,309500,"2023-09-18","COCO"
159,185,157,168,703300,"2023-09-19","COCO"
166,169,154,156,1036300,"2023-09-20","COCO"
160,160,155,156,87200,"2023-09-21","COCO"
157,164,155,156,445300,"2023-09-22","COCO"
156,159,145,150,378100,"2023-09-25","COCO"
150,155,147,150,144000,"2023-09-26","COCO"
147,159,145,152,136500,"2023-09-27","COCO"
158,158,148,150,29900,"2023-09-29","COCO"
153,155,150,153,21300,"2023-10-02","COCO"
154,163,148,151,459700,"2023-10-03","COCO"
160,160,149,155,67000,"2023-10-04","COCO"
156,160,153,158,199500,"2023-10-05","COCO"
160,163,153,156,73100,"2023-10-06","COCO"
156,160,154,155,141700,"2023-10-09","COCO"
168,168,155,157,19400,"2023-10-10","COCO"
156,156,148,155,43300,"2023-10-11","COCO"
155,159,155,157,18800,"2023-10-12","COCO"
159,159,148,152,170400,"2023-10-13","COCO"
152,158,149,151,79100,"2023-10-16","COCO"
157,157,151,151,2300,"2023-10-17","COCO"
154,155,151,152,5100,"2023-10-18","COCO"
155,156,150,153,86300,"2023-10-19","COCO"
155,168,152,152,442200,"2023-10-20","COCO"
155,155,152,155,18400,"2023-10-23","COCO"
155,155,152,153,39000,"2023-10-24","COCO"
155,157,150,154,35400,"2023-10-25","COCO"
154,157,154,155,206200,"2023-10-26","COCO"
155,159,155,158,141100,"2023-10-27","COCO"
159,160,158,159,48800,"2023-10-30","COCO"
159,159,154,158,11200,"2023-10-31","COCO"
166,175,150,152,396200,"2023-11-01","COCO"
160,160,152,155,46400,"2023-11-02","COCO"
160,170,151,155,47700,"2023-11-03","COCO"
155,165,153,155,95100,"2023-11-06","COCO"
158,158,152,155,19000,"2023-11-07","COCO"
155,157,154,154,9300,"2023-11-08","COCO"
154,156,153,153,28100,"2023-11-09","COCO"
156,157,150,150,50100,"2023-11-10","COCO"
156,157,151,155,8100,"2023-11-13","COCO"
155,155,152,152,9100,"2023-11-14","COCO"
155,159,150,156,62600,"2023-11-15","COCO"
156,157,156,156,1400,"2023-11-16","COCO"
156,157,152,156,8300,"2023-11-17","COCO"
156,156,148,153,22300,"2023-11-20","COCO"
152,166,149,152,334700,"2023-11-21","COCO"
156,157,151,151,49400,"2023-11-22","COCO"
152,170,150,150,504400,"2023-11-23","COCO"
150,156,149,155,149500,"2023-11-24","COCO"
156,165,154,163,197100,"2023-11-27","COCO"
163,183,156,182,530200,"2023-11-28","COCO"
182,220,170,190,3134100,"2023-11-29","COCO"
190,192,180,184,168100,"2023-11-30","COCO"
184,190,175,182,139600,"2023-12-01","COCO"
182,184,158,175,749600,"2023-12-04","COCO"
175,180,175,175,60400,"2023-12-05","COCO"
177,179,168,171,34200,"2023-12-06","COCO"
181,182,169,170,65200,"2023-12-07","COCO"
171,175,165,167,21200,"2023-12-08","COCO"
173,176,167,173,49600,"2023-12-11","COCO"
173,178,160,164,133700,"2023-12-12","COCO"
171,171,166,167,9900,"2023-12-13","COCO"
168,182,168,176,146500,"2023-12-14","COCO"
176,176,165,165,7600,"2023-12-15","COCO"
166,179,160,171,44100,"2023-12-18","COCO"
171,179,171,179,83900,"2023-12-19","COCO"
179,179,174,176,12200,"2023-12-20","COCO"
174,176,160,160,258600,"2023-12-21","COCO"
160,177,160,169,62200,"2023-12-22","COCO"
174,174,168,174,9100,"2023-12-27","COCO"
171,174,171,174,4400,"2023-12-28","COCO"
174,178,165,175,13900,"2023-12-29","COCO"
175,175,170,174,4600,"2024-01-02","COCO"
171,174,168,173,56200,"2024-01-03","COCO"
173,175,164,174,20400,"2024-01-04","COCO"
174,174,169,172,13400,"2024-01-05","COCO"
171,200,170,180,302600,"2024-01-08","COCO"
186,186,165,181,19600,"2024-01-09","COCO"
181,192,170,177,239900,"2024-01-10","COCO"
177,177,165,165,82600,"2024-01-11","COCO"
174,194,165,169,465600,"2024-01-12","COCO"
167,184,160,173,180300,"2024-01-15","COCO"
172,172,164,170,181600,"2024-01-16","COCO"
169,175,165,171,10800,"2024-01-17","COCO"
171,171,167,167,21500,"2024-01-18","COCO"
167,170,166,168,48900,"2024-01-19","COCO"
168,170,167,168,7400,"2024-01-22","COCO"
172,172,165,168,6400,"2024-01-23","COCO"
168,175,164,167,11800,"2024-01-24","COCO"
166,224,156,158,3764900,"2024-01-25","COCO"
159,162,150,157,318700,"2024-01-26","COCO"
154,161,150,158,105000,"2024-01-29","COCO"
158,158,153,158,38800,"2024-01-30","COCO"
160,160,151,155,6400,"2024-01-31","COCO"
155,169,155,159,115100,"2024-02-01","COCO"
158,158,153,157,11200,"2024-02-02","COCO"
160,163,154,155,30500,"2024-02-05","COCO"
157,172,156,162,365100,"2024-02-06","COCO"
162,170,157,161,33700,"2024-02-07","COCO"
161,171,150,164,212100,"2024-02-12","COCO"
169,169,163,164,91200,"2024-02-13","COCO"
164,164,152,162,87400,"2024-02-15","COCO"
168,168,158,158,6600,"2024-02-16","COCO"
166,168,160,164,45000,"2024-02-19","COCO"
164,164,160,161,7900,"2024-02-20","COCO"
164,164,155,159,25800,"2024-02-21","COCO"
160,160,158,159,8400,"2024-02-22","COCO"
164,164,159,161,14000,"2024-02-23","COCO"
165,165,154,160,42600,"2024-02-26","COCO"
160,161,155,156,7800,"2024-02-27","COCO"
165,165,155,161,13400,"2024-02-28","COCO"
159,159,155,158,6700,"2024-02-29","COCO"
158,165,158,161,5600,"2024-03-01","COCO"
161,162,158,161,18100,"2024-03-04","COCO"
163,165,159,159,4200,"2024-03-05","COCO"
161,168,153,158,128200,"2024-03-06","COCO"
164,164,157,162,3800,"2024-03-07","COCO"
164,164,158,163,3500,"2024-03-08","COCO"
161,161,155,161,9000,"2024-03-13","COCO"
159,182,157,160,142900,"2024-03-14","COCO"
160,169,160,165,61800,"2024-03-15","COCO"
161,174,161,169,440700,"2024-03-18","COCO"
169,190,169,180,1175600,"2024-03-19","COCO"
181,190,181,182,1271600,"2024-03-20","COCO"
182,220,180,190,1812700,"2024-03-21","COCO"
190,234,190,218,2891100,"2024-03-22","COCO"
272,272,218,264,6702500,"2024-03-25","COCO"
280,280,198,198,8464800,"2024-03-26","COCO"
210,220,190,195,2162500,"2024-03-27","COCO"
200,200,180,186,751500,"2024-03-28","COCO"
186,242,186,220,9020800,"2024-04-01","COCO"
220,224,202,216,2236200,"2024-04-02","COCO"
212,218,199,199,1055600,"2024-04-03","COCO"
202,224,200,212,1508000,"2024-04-04","COCO"
214,214,200,208,385000,"2024-04-05","COCO"
206,214,195,204,1005600,"2024-04-16","COCO"
200,204,195,198,381100,"2024-04-17","COCO"
198,200,191,197,172600,"2024-04-18","COCO"
195,196,185,192,309300,"2024-04-19","COCO"
202,202,181,186,506700,"2024-04-22","COCO"
181,182,160,166,1176000,"2024-04-23","COCO"
169,169,154,160,605700,"2024-04-24","COCO"
155,166,155,162,257700,"2024-04-25","COCO"
162,167,159,160,316700,"2024-04-26","COCO"
161,161,151,157,213200,"2024-04-29","COCO"
157,163,156,156,195900,"2024-04-30","COCO"
156,160,155,156,116000,"2024-05-02","COCO"
156,158,154,157,32300,"2024-05-03","COCO"
156,164,155,158,108600,"2024-05-06","COCO"
157,162,155,156,122300,"2024-05-07","COCO"
155,178,153,158,372700,"2024-05-08","COCO"
160,167,158,159,56600,"2024-05-13","COCO"
159,165,155,159,56100,"2024-05-14","COCO"
159,163,153,156,213900,"2024-05-15","COCO"
156,159,152,157,43200,"2024-05-16","COCO"
157,159,153,153,98400,"2024-05-17","COCO"
157,157,151,152,440000,"2024-05-20","COCO"
154,155,150,150,322400,"2024-05-21","COCO"
150,162,150,150,135300,"2024-05-22","COCO"
151,184,151,159,1413200,"2024-05-27","COCO"
159,165,155,159,385800,"2024-05-28","COCO"
163,163,155,155,142100,"2024-05-29","COCO"
155,161,150,159,284800,"2024-05-30","COCO"
158,160,140,140,466800,"2024-05-31","COCO"
143,160,143,144,108800,"2024-06-03","COCO"
152,155,145,149,317800,"2024-06-04","COCO"
151,152,140,145,1312800,"2024-06-05","COCO"
145,153,134,135,3175200,"2024-06-06","COCO"
140,140,134,138,953300,"2024-06-07","COCO"
140,140,130,134,355200,"2024-06-10","COCO"
134,139,129,136,485400,"2024-06-11","COCO"
138,138,120,128,424300,"2024-06-12","COCO"
132,135,122,126,409200,"2024-06-13","COCO"
122,134,111,124,384000,"2024-06-14","COCO"
126,133,115,126,412600,"2024-06-19","COCO"
120,130,110,110,871100,"2024-06-20","COCO"
115,120,110,115,398000,"2024-06-21","COCO"
114,120,110,117,259500,"2024-06-24","COCO"
116,120,116,119,260200,"2024-06-25","COCO"
119,120,112,117,347500,"2024-06-26","COCO"
119,120,116,119,31200,"2024-06-27","COCO"
119,130,119,124,157900,"2024-06-28","COCO"
124,124,117,117,224800,"2024-07-01","COCO"
119,119,115,117,297000,"2024-07-02","COCO"
117,118,112,117,85900,"2024-07-03","COCO"
127,127,113,116,129500,"2024-07-04","COCO"
117,130,116,120,431700,"2024-07-05","COCO"
120,120,115,117,125700,"2024-07-08","COCO"
118,118,116,116,56800,"2024-07-09","COCO"
117,117,116,117,125000,"2024-07-10","COCO"
116,120,115,118,72800,"2024-07-11","COCO"
118,119,116,119,94100,"2024-07-12","COCO"
116,119,116,119,78700,"2024-07-15","COCO"
119,120,116,117,132700,"2024-07-16","COCO"
116,119,115,117,80200,"2024-07-17","COCO"
119,119,117,119,57900,"2024-07-18","COCO"
119,119,116,116,47800,"2024-07-19","COCO"
118,119,116,116,27700,"2024-07-22","COCO"
118,120,115,116,353500,"2024-07-23","COCO"
119,120,115,117,225200,"2024-07-24","COCO"
118,119,117,119,164200,"2024-07-25","COCO"
119,119,79,90,19924200,"2024-07-26","COCO"
94,112,92,99,9311000,"2024-07-29","COCO"
99,106,96,97,1826200,"2024-07-30","COCO"
97,97,92,94,1252300,"2024-07-31","COCO"
98,98,92,93,359800,"2024-08-01","COCO"
92,97,92,94,308500,"2024-08-02","COCO"
94,96,86,87,987300,"2024-08-05","COCO"
88,90,87,89,424800,"2024-08-06","COCO"
95,120,91,113,53222800,"2024-08-07","COCO"
115,119,103,107,19440200,"2024-08-08","COCO"
107,108,101,102,2135400,"2024-08-09","COCO"
103,110,99,100,3324400,"2024-08-12","COCO"
100,102,96,98,2640800,"2024-08-13","COCO"
99,108,99,100,4920200,"2024-08-14","COCO"
100,105,99,101,1250600,"2024-08-15","COCO"
101,102,100,101,433600,"2024-08-16","COCO"
101,102,100,100,839600,"2024-08-19","COCO"
100,102,99,100,1260000,"2024-08-20","COCO"
100,102,100,100,1033400,"2024-08-21","COCO"
107,121,104,109,22540900,"2024-08-22","COCO"
110,110,100,102,6046500,"2024-08-23","COCO"
103,108,101,104,4796500,"2024-08-26","COCO"
104,106,100,102,4231800,"2024-08-27","COCO"
101,103,99,99,3609800,"2024-08-28","COCO"
100,101,96,100,6497200,"2024-08-29","COCO"
102,102,97,98,4422800,"2024-08-30","COCO"
98,101,97,99,3323500,"2024-09-02","COCO"
100,100,97,97,3361000,"2024-09-03","COCO"
95,98,95,97,1716400,"2024-09-04","COCO"
107,110,96,97,21242900,"2024-09-05","COCO"
98,103,95,95,1465800,"2024-09-06","COCO"
97,97,93,95,1678500,"2024-09-09","COCO"
102,102,94,96,716400,"2024-09-10","COCO"
101,101,94,95,1148300,"2024-09-11","COCO"
96,97,94,94,694700,"2024-09-12","COCO"
94,97,94,95,1090900,"2024-09-13","COCO"
94,96,94,96,1042100,"2024-09-17","COCO"
96,96,94,94,737200,"2024-09-18","COCO"
95,96,94,95,336000,"2024-09-19","COCO"
95,96,94,95,345900,"2024-09-20","COCO"
96,97,94,94,1018400,"2024-09-23","COCO"
94,96,94,95,854200,"2024-09-24","COCO"
105,114,94,94,21494300,"2024-09-25","COCO"
97,97,94,94,1801400,"2024-09-26","COCO"
94,96,94,94,2223600,"2024-09-27","COCO"
94,96,94,96,1193100,"2024-09-30","COCO"
96,97,94,94,803600,"2024-10-01","COCO"
95,96,93,95,1236900,"2024-10-02","COCO"
95,95,94,94,490600,"2024-10-03","COCO"
94,95,93,94,722000,"2024-10-04","COCO"
94,95,93,94,252700,"2024-10-07","COCO"
94,95,93,94,272100,"2024-10-08","COCO"
95,95,94,94,138200,"2024-10-09","COCO"
94,96,94,94,52700,"2024-10-10","COCO"
94,96,93,95,232000,"2024-10-11","COCO"
95,95,93,94,806200,"2024-10-14","COCO"
94,94,93,93,307200,"2024-10-15","COCO"
94,94,93,93,384700,"2024-10-16","COCO"
93,96,93,96,385600,"2024-10-17","COCO"
96,96,94,94,313200,"2024-10-18","COCO"
94,94,93,93,361100,"2024-10-21","COCO"
93,95,93,94,759200,"2024-10-22","COCO"
94,95,94,94,232300,"2024-10-23","COCO"
94,95,94,94,470300,"2024-10-24","COCO"
94,95,93,93,234600,"2024-10-25","COCO"
95,95,92,93,696600,"2024-10-28","COCO"
93,94,93,94,475900,"2024-10-29","COCO"
94,95,93,94,274300,"2024-10-30","COCO"
94,94,92,92,201300,"2024-10-31","COCO"
93,93,85,91,631100,"2024-11-01","COCO"