"Open","High","Low","Close","Volume","Date","Emiten"
374.384246826172,374.384246826172,374.384246826172,374.384246826172,132457,"2007-01-02","CFIN"
374.384246826172,379.310333251953,369.458129882812,374.384246826172,710500,"2007-01-03","CFIN"
379.310333251953,379.310333251953,374.384246826172,379.310333251953,45675,"2007-01-04","CFIN"
379.310333251953,379.310333251953,379.310333251953,379.310333251953,1943725,"2007-01-05","CFIN"
384.236450195312,384.236450195312,374.384246826172,384.236450195312,424777,"2007-01-08","CFIN"
369.458129882812,379.310333251953,364.532012939453,369.458129882812,375550,"2007-01-09","CFIN"
354.679809570312,354.679809570312,349.753692626953,349.753692626953,190312,"2007-01-10","CFIN"
349.753692626953,349.753692626953,349.753692626953,349.753692626953,10150,"2007-01-11","CFIN"
349.753692626953,349.753692626953,349.753692626953,349.753692626953,2,"2007-01-12","CFIN"
359.605895996094,359.605895996094,359.605895996094,359.605895996094,86275,"2007-01-15","CFIN"
364.532012939453,369.458129882812,364.532012939453,364.532012939453,2349725,"2007-01-16","CFIN"
354.679809570312,359.605895996094,354.679809570312,354.679809570312,121800,"2007-01-17","CFIN"
364.532012939453,364.532012939453,364.532012939453,364.532012939453,50750,"2007-01-18","CFIN"
364.532012939453,364.532012939453,364.532012939453,364.532012939453,3,"2007-01-19","CFIN"
364.532012939453,364.532012939453,364.532012939453,364.532012939453,2,"2007-01-22","CFIN"
364.532012939453,364.532012939453,364.532012939453,364.532012939453,3,"2007-01-23","CFIN"
354.679809570312,354.679809570312,354.679809570312,354.679809570312,25375,"2007-01-24","CFIN"
354.679809570312,354.679809570312,354.679809570312,354.679809570312,10150,"2007-01-25","CFIN"
344.827575683594,344.827575683594,344.827575683594,344.827575683594,30450,"2007-01-26","CFIN"
344.827575683594,344.827575683594,344.827575683594,344.827575683594,274050,"2007-01-29","CFIN"
344.827575683594,344.827575683594,339.901489257812,344.827575683594,280140,"2007-01-30","CFIN"
354.679809570312,354.679809570312,334.975372314453,354.679809570312,817075,"2007-01-31","CFIN"
354.679809570312,359.605895996094,344.827575683594,354.679809570312,733337,"2007-02-01","CFIN"
349.753692626953,359.605895996094,349.753692626953,349.753692626953,152250,"2007-02-02","CFIN"
349.753692626953,349.753692626953,349.753692626953,349.753692626953,3,"2007-02-05","CFIN"
349.753692626953,349.753692626953,349.753692626953,349.753692626953,1375325,"2007-02-06","CFIN"
344.827575683594,359.605895996094,344.827575683594,344.827575683594,2857225,"2007-02-07","CFIN"
344.827575683594,344.827575683594,344.827575683594,344.827575683594,268975,"2007-02-08","CFIN"
334.975372314453,344.827575683594,334.975372314453,334.975372314453,2430925,"2007-02-09","CFIN"
330.049255371094,334.975372314453,330.049255371094,330.049255371094,634375,"2007-02-12","CFIN"
330.049255371094,330.049255371094,320.197052001953,320.197052001953,329875,"2007-02-13","CFIN"
325.123138427734,330.049255371094,325.123138427734,325.123138427734,1986355,"2007-02-14","CFIN"
325.123138427734,325.123138427734,325.123138427734,325.123138427734,482125,"2007-02-15","CFIN"
330.049255371094,330.049255371094,320.197052001953,330.049255371094,54302,"2007-02-16","CFIN"
325.123138427734,325.123138427734,320.197052001953,325.123138427734,2546127,"2007-02-19","CFIN"
315.270935058594,320.197052001953,310.344818115234,315.270935058594,4281270,"2007-02-20","CFIN"
325.123138427734,330.049255371094,320.197052001953,325.123138427734,5158737,"2007-02-21","CFIN"
320.197052001953,325.123138427734,320.197052001953,320.197052001953,1358577,"2007-02-22","CFIN"
315.270935058594,320.197052001953,315.270935058594,315.270935058594,578550,"2007-02-23","CFIN"
310.344818115234,315.270935058594,310.344818115234,310.344818115234,905887,"2007-02-26","CFIN"
310.344818115234,315.270935058594,310.344818115234,310.344818115234,195387,"2007-02-27","CFIN"
305.418731689453,310.344818115234,300.492614746094,310.344818115234,427315,"2007-02-28","CFIN"
315.270935058594,330.049255371094,310.344818115234,315.270935058594,630822,"2007-03-01","CFIN"
305.418731689453,310.344818115234,305.418731689453,305.418731689453,462840,"2007-03-02","CFIN"
295.566497802734,305.418731689453,295.566497802734,295.566497802734,692737,"2007-03-05","CFIN"
295.566497802734,305.418731689453,295.566497802734,295.566497802734,814537,"2007-03-06","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,101500,"2007-03-07","CFIN"
305.418731689453,310.344818115234,300.492614746094,305.418731689453,558250,"2007-03-08","CFIN"
300.492614746094,300.492614746094,300.492614746094,300.492614746094,109112,"2007-03-09","CFIN"
300.492614746094,310.344818115234,300.492614746094,300.492614746094,353220,"2007-03-12","CFIN"
300.492614746094,305.418731689453,300.492614746094,300.492614746094,228882,"2007-03-13","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,258317,"2007-03-14","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,1269765,"2007-03-15","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,824180,"2007-03-16","CFIN"
295.566497802734,305.418731689453,285.714294433594,295.566497802734,1363652,"2007-03-20","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,2185295,"2007-03-21","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,1477332,"2007-03-22","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,269990,"2007-03-23","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,29435,"2007-03-26","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,366415,"2007-03-27","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,102515,"2007-03-28","CFIN"
290.640380859375,295.566497802734,290.640380859375,290.640380859375,660765,"2007-03-29","CFIN"
300.492614746094,300.492614746094,290.640380859375,300.492614746094,1380400,"2007-03-30","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,210105,"2007-04-02","CFIN"
295.566497802734,300.492614746094,290.640380859375,295.566497802734,2050300,"2007-04-03","CFIN"
295.566497802734,305.418731689453,290.640380859375,300.492614746094,4497972,"2007-04-04","CFIN"
315.270935058594,330.049255371094,295.566497802734,315.270935058594,15698497,"2007-04-05","CFIN"
325.123138427734,330.049255371094,315.270935058594,325.123138427734,2005640,"2007-04-09","CFIN"
320.197052001953,330.049255371094,320.197052001953,320.197052001953,2295930,"2007-04-10","CFIN"
310.344818115234,315.270935058594,305.418731689453,310.344818115234,2892242,"2007-04-11","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,1283467,"2007-04-12","CFIN"
310.344818115234,315.270935058594,310.344818115234,310.344818115234,4526900,"2007-04-13","CFIN"
315.270935058594,325.123138427734,315.270935058594,315.270935058594,4639057,"2007-04-16","CFIN"
305.418731689453,315.270935058594,305.418731689453,305.418731689453,1354010,"2007-04-17","CFIN"
305.418731689453,315.270935058594,305.418731689453,305.418731689453,7566317,"2007-04-18","CFIN"
300.492614746094,300.492614746094,300.492614746094,300.492614746094,1161160,"2007-04-19","CFIN"
300.492614746094,305.418731689453,300.492614746094,305.418731689453,883050,"2007-04-20","CFIN"
305.418731689453,310.344818115234,305.418731689453,305.418731689453,3621520,"2007-04-23","CFIN"
305.418731689453,315.270935058594,300.492614746094,305.418731689453,11386777,"2007-04-24","CFIN"
310.344818115234,310.344818115234,310.344818115234,310.344818115234,5671312,"2007-04-25","CFIN"
305.418731689453,315.270935058594,305.418731689453,305.418731689453,2344650,"2007-04-26","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,5337377,"2007-04-27","CFIN"
310.344818115234,315.270935058594,305.418731689453,310.344818115234,4562932,"2007-04-30","CFIN"
310.344818115234,374.384246826172,310.344818115234,344.827575683594,74175692,"2007-05-01","CFIN"
339.901489257812,354.679809570312,330.049255371094,339.901489257812,18457775,"2007-05-02","CFIN"
334.975372314453,344.827575683594,330.049255371094,334.975372314453,4011787,"2007-05-03","CFIN"
339.901489257812,339.901489257812,320.197052001953,320.197052001953,2587235,"2007-05-04","CFIN"
334.975372314453,349.753692626953,325.123138427734,334.975372314453,9821140,"2007-05-07","CFIN"
334.975372314453,339.901489257812,334.975372314453,334.975372314453,5481507,"2007-05-08","CFIN"
334.975372314453,349.753692626953,334.975372314453,334.975372314453,18824190,"2007-05-09","CFIN"
325.123138427734,334.975372314453,325.123138427734,325.123138427734,2488780,"2007-05-10","CFIN"
320.197052001953,330.049255371094,320.197052001953,320.197052001953,1973160,"2007-05-11","CFIN"
325.123138427734,330.049255371094,320.197052001953,325.123138427734,3624565,"2007-05-14","CFIN"
334.975372314453,344.827575683594,330.049255371094,334.975372314453,10586957,"2007-05-15","CFIN"
354.679809570312,364.532012939453,339.901489257812,354.679809570312,20744570,"2007-05-16","CFIN"
369.458129882812,374.384246826172,354.679809570312,369.458129882812,40128025,"2007-05-21","CFIN"
364.532012939453,374.384246826172,364.532012939453,364.532012939453,15826387,"2007-05-22","CFIN"
374.384246826172,384.236450195312,369.458129882812,374.384246826172,24963417,"2007-05-23","CFIN"
389.162567138672,394.088684082031,374.384246826172,389.162567138672,16072525,"2007-05-24","CFIN"
384.236450195312,463.05419921875,384.236450195312,428.571441650391,71786890,"2007-05-25","CFIN"
418.719207763672,428.571441650391,389.162567138672,389.162567138672,14631732,"2007-05-28","CFIN"
394.088684082031,413.793090820312,389.162567138672,394.088684082031,9605960,"2007-05-29","CFIN"
399.014770507812,433.497528076172,399.014770507812,423.645324707031,18748065,"2007-05-30","CFIN"
433.497528076172,438.423645019531,408.867004394531,423.645324707031,5668267,"2007-05-31","CFIN"
413.793090820312,433.497528076172,408.867004394531,413.793090820312,6693417,"2007-06-04","CFIN"
423.645324707031,423.645324707031,408.867004394531,423.645324707031,4665955,"2007-06-05","CFIN"
418.719207763672,428.571441650391,418.719207763672,418.719207763672,3779860,"2007-06-06","CFIN"
423.645324707031,423.645324707031,399.014770507812,423.645324707031,3639282,"2007-06-07","CFIN"
428.571441650391,433.497528076172,418.719207763672,428.571441650391,7670862,"2007-06-08","CFIN"
443.349761962891,453.201965332031,428.571441650391,443.349761962891,8808170,"2007-06-11","CFIN"
433.497528076172,443.349761962891,433.497528076172,433.497528076172,2073645,"2007-06-12","CFIN"
433.497528076172,448.275848388672,433.497528076172,443.349761962891,9455740,"2007-06-13","CFIN"
443.349761962891,458.128082275391,443.349761962891,443.349761962891,7151182,"2007-06-14","CFIN"
453.201965332031,458.128082275391,443.349761962891,453.201965332031,4807040,"2007-06-15","CFIN"
453.201965332031,453.201965332031,448.275848388672,453.201965332031,1943217,"2007-06-18","CFIN"
463.05419921875,463.05419921875,443.349761962891,463.05419921875,1967577,"2007-06-19","CFIN"
463.05419921875,463.05419921875,458.128082275391,463.05419921875,3013027,"2007-06-20","CFIN"
463.05419921875,463.05419921875,453.201965332031,463.05419921875,2178190,"2007-06-21","CFIN"
463.05419921875,472.906402587891,458.128082275391,463.05419921875,3794070,"2007-06-22","CFIN"
472.906402587891,477.83251953125,467.980285644531,472.906402587891,1497632,"2007-06-25","CFIN"
467.980285644531,467.980285644531,458.128082275391,467.980285644531,474512,"2007-06-26","CFIN"
463.05419921875,463.05419921875,453.201965332031,463.05419921875,661780,"2007-06-27","CFIN"
453.201965332031,458.128082275391,433.497528076172,453.201965332031,3341887,"2007-06-28","CFIN"
453.201965332031,463.05419921875,443.349761962891,463.05419921875,968310,"2007-06-29","CFIN"
472.906402587891,472.906402587891,453.201965332031,472.906402587891,785102,"2007-07-02","CFIN"
458.128082275391,472.906402587891,458.128082275391,458.128082275391,2178697,"2007-07-03","CFIN"
472.906402587891,487.684722900391,458.128082275391,472.906402587891,10093160,"2007-07-04","CFIN"
477.83251953125,477.83251953125,467.980285644531,472.906402587891,3447447,"2007-07-05","CFIN"
477.83251953125,477.83251953125,467.980285644531,477.83251953125,6204187,"2007-07-06","CFIN"
389.162567138672,403.940887451172,379.310333251953,389.162567138672,4929855,"2007-07-09","CFIN"
399.014770507812,403.940887451172,389.162567138672,399.014770507812,6365065,"2007-07-10","CFIN"
413.793090820312,423.645324707031,394.088684082031,413.793090820312,11836930,"2007-07-11","CFIN"
413.793090820312,413.793090820312,403.940887451172,413.793090820312,3254597,"2007-07-12","CFIN"
399.014770507812,413.793090820312,384.236450195312,399.014770507812,2791250,"2007-07-13","CFIN"
389.162567138672,394.088684082031,384.236450195312,389.162567138672,1085035,"2007-07-16","CFIN"
389.162567138672,389.162567138672,379.310333251953,389.162567138672,200970,"2007-07-17","CFIN"
379.310333251953,384.236450195312,374.384246826172,379.310333251953,2544605,"2007-07-18","CFIN"
394.088684082031,394.088684082031,384.236450195312,394.088684082031,2907467,"2007-07-19","CFIN"
394.088684082031,394.088684082031,384.236450195312,394.088684082031,2396922,"2007-07-20","CFIN"
379.310333251953,394.088684082031,379.310333251953,394.088684082031,2862807,"2007-07-23","CFIN"
394.088684082031,399.014770507812,389.162567138672,399.014770507812,4018892,"2007-07-24","CFIN"
394.088684082031,399.014770507812,384.236450195312,399.014770507812,2674525,"2007-07-25","CFIN"
394.088684082031,394.088684082031,379.310333251953,384.236450195312,2871435,"2007-07-26","CFIN"
369.458129882812,379.310333251953,369.458129882812,379.310333251953,1882825,"2007-07-27","CFIN"
379.310333251953,384.236450195312,369.458129882812,384.236450195312,614582,"2007-07-30","CFIN"
384.236450195312,389.162567138672,379.310333251953,384.236450195312,539980,"2007-07-31","CFIN"
369.458129882812,379.310333251953,364.532012939453,369.458129882812,453705,"2007-08-01","CFIN"
374.384246826172,374.384246826172,364.532012939453,374.384246826172,863257,"2007-08-02","CFIN"
364.532012939453,374.384246826172,354.679809570312,364.532012939453,4401547,"2007-08-03","CFIN"
344.827575683594,354.679809570312,330.049255371094,354.679809570312,1385475,"2007-08-06","CFIN"
344.827575683594,344.827575683594,344.827575683594,344.827575683594,861227,"2007-08-07","CFIN"
349.753692626953,354.679809570312,344.827575683594,349.753692626953,1330665,"2007-08-08","CFIN"
364.532012939453,364.532012939453,354.679809570312,364.532012939453,9436962,"2007-08-09","CFIN"
364.532012939453,364.532012939453,349.753692626953,364.532012939453,5075507,"2007-08-10","CFIN"
364.532012939453,364.532012939453,354.679809570312,364.532012939453,0,"2007-08-13","CFIN"
364.532012939453,364.532012939453,359.605895996094,364.532012939453,10271800,"2007-08-14","CFIN"
334.975372314453,349.753692626953,334.975372314453,334.975372314453,2308110,"2007-08-15","CFIN"
295.566497802734,305.418731689453,285.714294433594,300.492614746094,3152590,"2007-08-16","CFIN"
325.123138427734,325.123138427734,310.344818115234,325.123138427734,2571502,"2007-08-20","CFIN"
315.270935058594,325.123138427734,315.270935058594,315.270935058594,2970397,"2007-08-21","CFIN"
315.270935058594,339.901489257812,315.270935058594,334.975372314453,2221327,"2007-08-22","CFIN"
334.975372314453,344.827575683594,330.049255371094,334.975372314453,2528872,"2007-08-23","CFIN"
334.975372314453,334.975372314453,325.123138427734,334.975372314453,732322,"2007-08-24","CFIN"
334.975372314453,344.827575683594,330.049255371094,334.975372314453,2356322,"2007-08-27","CFIN"
344.827575683594,344.827575683594,330.049255371094,344.827575683594,4518272,"2007-08-28","CFIN"
339.901489257812,339.901489257812,334.975372314453,339.901489257812,2259897,"2007-08-29","CFIN"
339.901489257812,339.901489257812,334.975372314453,339.901489257812,1106857,"2007-08-30","CFIN"
339.901489257812,339.901489257812,334.975372314453,339.901489257812,648077,"2007-08-31","CFIN"
339.901489257812,339.901489257812,334.975372314453,339.901489257812,229897,"2007-09-03","CFIN"
330.049255371094,334.975372314453,330.049255371094,330.049255371094,1049002,"2007-09-04","CFIN"
330.049255371094,330.049255371094,325.123138427734,330.049255371094,223807,"2007-09-05","CFIN"
330.049255371094,330.049255371094,320.197052001953,330.049255371094,482632,"2007-09-06","CFIN"
330.049255371094,330.049255371094,320.197052001953,330.049255371094,45167,"2007-09-07","CFIN"
325.123138427734,330.049255371094,325.123138427734,330.049255371094,300440,"2007-09-10","CFIN"
330.049255371094,330.049255371094,325.123138427734,330.049255371094,479080,"2007-09-11","CFIN"
334.975372314453,334.975372314453,325.123138427734,334.975372314453,135502,"2007-09-12","CFIN"
330.049255371094,334.975372314453,325.123138427734,330.049255371094,497350,"2007-09-13","CFIN"
330.049255371094,330.049255371094,325.123138427734,330.049255371094,969325,"2007-09-14","CFIN"
330.049255371094,330.049255371094,325.123138427734,330.049255371094,331397,"2007-09-17","CFIN"
334.975372314453,334.975372314453,330.049255371094,334.975372314453,402447,"2007-09-18","CFIN"
339.901489257812,344.827575683594,334.975372314453,339.901489257812,1472765,"2007-09-19","CFIN"
339.901489257812,339.901489257812,330.049255371094,339.901489257812,794745,"2007-09-20","CFIN"
339.901489257812,339.901489257812,334.975372314453,339.901489257812,559265,"2007-09-21","CFIN"
334.975372314453,344.827575683594,334.975372314453,344.827575683594,481617,"2007-09-24","CFIN"
339.901489257812,339.901489257812,334.975372314453,339.901489257812,172042,"2007-09-25","CFIN"
339.901489257812,339.901489257812,330.049255371094,334.975372314453,193357,"2007-09-26","CFIN"
344.827575683594,344.827575683594,334.975372314453,344.827575683594,355250,"2007-09-27","CFIN"
344.827575683594,344.827575683594,334.975372314453,344.827575683594,509530,"2007-09-28","CFIN"
339.901489257812,344.827575683594,334.975372314453,339.901489257812,231420,"2007-10-01","CFIN"
339.901489257812,339.901489257812,334.975372314453,339.901489257812,776982,"2007-10-02","CFIN"
344.827575683594,354.679809570312,339.901489257812,344.827575683594,6080865,"2007-10-03","CFIN"
339.901489257812,344.827575683594,334.975372314453,339.901489257812,705932,"2007-10-04","CFIN"
339.901489257812,339.901489257812,330.049255371094,339.901489257812,828747,"2007-10-05","CFIN"
339.901489257812,339.901489257812,330.049255371094,339.901489257812,1226120,"2007-10-08","CFIN"
339.901489257812,349.753692626953,334.975372314453,339.901489257812,11671485,"2007-10-09","CFIN"
334.975372314453,339.901489257812,330.049255371094,334.975372314453,2637477,"2007-10-10","CFIN"
339.901489257812,339.901489257812,330.049255371094,339.901489257812,939382,"2007-10-11","CFIN"
330.049255371094,334.975372314453,325.123138427734,330.049255371094,2482690,"2007-10-17","CFIN"
330.049255371094,330.049255371094,325.123138427734,330.049255371094,867317,"2007-10-18","CFIN"
325.123138427734,325.123138427734,320.197052001953,325.123138427734,1506767,"2007-10-19","CFIN"
315.270935058594,315.270935058594,300.492614746094,305.418731689453,873407,"2007-10-22","CFIN"
315.270935058594,320.197052001953,310.344818115234,315.270935058594,2448180,"2007-10-23","CFIN"
315.270935058594,315.270935058594,305.418731689453,315.270935058594,1776757,"2007-10-24","CFIN"
310.344818115234,310.344818115234,310.344818115234,310.344818115234,1323052,"2007-10-25","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,571952,"2007-10-26","CFIN"
305.418731689453,310.344818115234,305.418731689453,305.418731689453,1710782,"2007-10-29","CFIN"
305.418731689453,305.418731689453,295.566497802734,300.492614746094,3622535,"2007-10-30","CFIN"
295.566497802734,300.492614746094,290.640380859375,300.492614746094,858690,"2007-10-31","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,5411980,"2007-11-01","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,269482,"2007-11-02","CFIN"
290.640380859375,300.492614746094,290.640380859375,300.492614746094,118755,"2007-11-05","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,52272,"2007-11-06","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,40092,"2007-11-07","CFIN"
290.640380859375,295.566497802734,280.788177490234,290.640380859375,243092,"2007-11-08","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,386207,"2007-11-09","CFIN"
285.714294433594,285.714294433594,280.788177490234,285.714294433594,70035,"2007-11-12","CFIN"
290.640380859375,290.640380859375,280.788177490234,290.640380859375,233957,"2007-11-13","CFIN"
290.640380859375,300.492614746094,280.788177490234,290.640380859375,3809802,"2007-11-14","CFIN"
290.640380859375,290.640380859375,280.788177490234,290.640380859375,919590,"2007-11-15","CFIN"
280.788177490234,285.714294433594,280.788177490234,285.714294433594,193865,"2007-11-16","CFIN"
285.714294433594,290.640380859375,280.788177490234,285.714294433594,360832,"2007-11-19","CFIN"
285.714294433594,280.788177490234,275.862060546875,280.788177490234,498365,"2007-11-20","CFIN"
275.862060546875,275.862060546875,261.083740234375,270.935974121094,1536202,"2007-11-21","CFIN"
266.009857177734,266.009857177734,261.083740234375,266.009857177734,584640,"2007-11-22","CFIN"
275.862060546875,275.862060546875,266.009857177734,275.862060546875,1730575,"2007-11-23","CFIN"
266.009857177734,280.788177490234,266.009857177734,280.788177490234,320232,"2007-11-26","CFIN"
275.862060546875,275.862060546875,270.935974121094,275.862060546875,21315,"2007-11-27","CFIN"
275.862060546875,290.640380859375,275.862060546875,290.640380859375,194372,"2007-11-28","CFIN"
285.714294433594,285.714294433594,275.862060546875,285.714294433594,155802,"2007-11-29","CFIN"
285.714294433594,339.901489257812,275.862060546875,339.901489257812,2971412,"2007-11-30","CFIN"
334.975372314453,334.975372314453,290.640380859375,295.566497802734,1085035,"2007-12-03","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,2186310,"2007-12-04","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,1206835,"2007-12-05","CFIN"
290.640380859375,295.566497802734,290.640380859375,290.640380859375,1999042,"2007-12-06","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,1133755,"2007-12-07","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2007-12-10","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,5487597,"2007-12-11","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,2702437,"2007-12-12","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,2,"2007-12-13","CFIN"
270.935974121094,295.566497802734,270.935974121094,295.566497802734,138547,"2007-12-14","CFIN"
285.714294433594,285.714294433594,270.935974121094,285.714294433594,1075900,"2007-12-17","CFIN"
285.714294433594,295.566497802734,285.714294433594,295.566497802734,1363652,"2007-12-18","CFIN"
305.418731689453,305.418731689453,295.566497802734,305.418731689453,7646502,"2007-12-19","CFIN"
300.492614746094,305.418731689453,295.566497802734,295.566497802734,3268300,"2007-12-26","CFIN"
295.566497802734,305.418731689453,295.566497802734,295.566497802734,4878090,"2007-12-27","CFIN"
295.566497802734,305.418731689453,285.714294433594,305.418731689453,1828015,"2007-12-28","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,0,"2007-12-31","CFIN"
285.714294433594,290.640380859375,285.714294433594,285.714294433594,771400,"2008-01-02","CFIN"
295.566497802734,295.566497802734,275.862060546875,295.566497802734,1107872,"2008-01-03","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,1711797,"2008-01-04","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,932277,"2008-01-07","CFIN"
305.418731689453,305.418731689453,295.566497802734,305.418731689453,1844762,"2008-01-08","CFIN"
305.418731689453,305.418731689453,300.492614746094,305.418731689453,524247,"2008-01-09","CFIN"
300.492614746094,310.344818115234,295.566497802734,300.492614746094,3319050,"2008-01-14","CFIN"
300.492614746094,300.492614746094,290.640380859375,300.492614746094,2105110,"2008-01-15","CFIN"
285.714294433594,285.714294433594,280.788177490234,285.714294433594,1052555,"2008-01-16","CFIN"
295.566497802734,295.566497802734,285.714294433594,295.566497802734,1134770,"2008-01-17","CFIN"
275.862060546875,300.492614746094,275.862060546875,300.492614746094,221777,"2008-01-18","CFIN"
285.714294433594,290.640380859375,280.788177490234,285.714294433594,2452240,"2008-01-21","CFIN"
266.009857177734,280.788177490234,256.157623291016,280.788177490234,1852882,"2008-01-22","CFIN"
285.714294433594,290.640380859375,270.935974121094,285.714294433594,2188847,"2008-01-23","CFIN"
285.714294433594,295.566497802734,275.862060546875,285.714294433594,7288715,"2008-01-24","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,2537,"2008-01-25","CFIN"
285.714294433594,285.714294433594,275.862060546875,285.714294433594,234972,"2008-01-28","CFIN"
280.788177490234,285.714294433594,275.862060546875,280.788177490234,487707,"2008-01-29","CFIN"
280.788177490234,280.788177490234,275.862060546875,280.788177490234,59377,"2008-01-30","CFIN"
280.788177490234,300.492614746094,280.788177490234,300.492614746094,1752397,"2008-01-31","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,1522,"2008-02-01","CFIN"
285.714294433594,295.566497802734,285.714294433594,285.714294433594,163922,"2008-02-04","CFIN"
285.714294433594,285.714294433594,280.788177490234,285.714294433594,36540,"2008-02-05","CFIN"
285.714294433594,275.862060546875,270.935974121094,275.862060546875,501410,"2008-02-06","CFIN"
270.935974121094,270.935974121094,270.935974121094,270.935974121094,194372,"2008-02-11","CFIN"
280.788177490234,285.714294433594,270.935974121094,280.788177490234,44660,"2008-02-12","CFIN"
275.862060546875,275.862060546875,275.862060546875,275.862060546875,30957,"2008-02-13","CFIN"
280.788177490234,295.566497802734,275.862060546875,295.566497802734,5719017,"2008-02-14","CFIN"
290.640380859375,295.566497802734,290.640380859375,295.566497802734,114187,"2008-02-15","CFIN"
295.566497802734,295.566497802734,285.714294433594,295.566497802734,453197,"2008-02-18","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,168997,"2008-02-19","CFIN"
290.640380859375,290.640380859375,280.788177490234,290.640380859375,3916885,"2008-02-20","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,24867,"2008-02-21","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,36540,"2008-02-22","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,70035,"2008-02-25","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,6597,"2008-02-26","CFIN"
285.714294433594,285.714294433594,285.714294433594,285.714294433594,15732,"2008-02-27","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,12180,"2008-02-28","CFIN"
275.862060546875,300.492614746094,275.862060546875,300.492614746094,1206327,"2008-02-29","CFIN"
285.714294433594,285.714294433594,280.788177490234,285.714294433594,84752,"2008-03-03","CFIN"
280.788177490234,280.788177490234,275.862060546875,280.788177490234,21315,"2008-03-04","CFIN"
280.788177490234,280.788177490234,275.862060546875,280.788177490234,73080,"2008-03-05","CFIN"
280.788177490234,280.788177490234,270.935974121094,280.788177490234,82722,"2008-03-06","CFIN"
280.788177490234,280.788177490234,280.788177490234,280.788177490234,1522,"2008-03-10","CFIN"
275.862060546875,275.862060546875,275.862060546875,275.862060546875,1522,"2008-03-11","CFIN"
280.788177490234,280.788177490234,275.862060546875,280.788177490234,1016522,"2008-03-12","CFIN"
275.862060546875,275.862060546875,275.862060546875,275.862060546875,1522,"2008-03-13","CFIN"
285.714294433594,285.714294433594,256.157623291016,266.009857177734,2748620,"2008-03-14","CFIN"
246.305419921875,251.231521606445,241.379302978516,241.379302978516,3295197,"2008-03-17","CFIN"
226.600982666016,241.379302978516,216.748764038086,241.379302978516,588700,"2008-03-18","CFIN"
241.379302978516,251.231521606445,231.527099609375,241.379302978516,74602,"2008-03-19","CFIN"
231.527099609375,231.527099609375,231.527099609375,231.527099609375,506992,"2008-03-24","CFIN"
231.527099609375,251.231521606445,231.527099609375,251.231521606445,866810,"2008-03-25","CFIN"
266.009857177734,266.009857177734,256.157623291016,266.009857177734,2370025,"2008-03-26","CFIN"
285.714294433594,285.714294433594,275.862060546875,285.714294433594,1044942,"2008-03-27","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,1578832,"2008-03-28","CFIN"
290.640380859375,290.640380859375,280.788177490234,290.640380859375,4084867,"2008-03-31","CFIN"
290.640380859375,285.714294433594,280.788177490234,285.714294433594,1524022,"2008-04-01","CFIN"
275.862060546875,285.714294433594,275.862060546875,275.862060546875,734352,"2008-04-02","CFIN"
270.935974121094,270.935974121094,236.453201293945,256.157623291016,2088362,"2008-04-03","CFIN"
246.305419921875,256.157623291016,236.453201293945,256.157623291016,2696855,"2008-04-04","CFIN"
246.305419921875,246.305419921875,246.305419921875,246.305419921875,204015,"2008-04-07","CFIN"
241.379302978516,246.305419921875,241.379302978516,241.379302978516,156817,"2008-04-08","CFIN"
241.379302978516,246.305419921875,231.527099609375,241.379302978516,525262,"2008-04-09","CFIN"
246.305419921875,246.305419921875,236.453201293945,246.305419921875,103022,"2008-04-10","CFIN"
246.305419921875,246.305419921875,246.305419921875,246.305419921875,21315,"2008-04-11","CFIN"
241.379302978516,241.379302978516,241.379302978516,241.379302978516,102515,"2008-04-14","CFIN"
246.305419921875,246.305419921875,236.453201293945,246.305419921875,1443837,"2008-04-15","CFIN"
251.231521606445,251.231521606445,246.305419921875,251.231521606445,1219015,"2008-04-16","CFIN"
246.305419921875,251.231521606445,246.305419921875,246.305419921875,609000,"2008-04-17","CFIN"
246.305419921875,261.083740234375,246.305419921875,261.083740234375,884065,"2008-04-18","CFIN"
261.083740234375,261.083740234375,256.157623291016,261.083740234375,737397,"2008-04-21","CFIN"
266.009857177734,266.009857177734,261.083740234375,266.009857177734,116217,"2008-04-22","CFIN"
261.083740234375,261.083740234375,256.157623291016,261.083740234375,1249972,"2008-04-23","CFIN"
256.157623291016,256.157623291016,256.157623291016,256.157623291016,3427147,"2008-04-24","CFIN"
261.083740234375,261.083740234375,251.231521606445,261.083740234375,11672,"2008-04-25","CFIN"
261.083740234375,261.083740234375,256.157623291016,261.083740234375,528307,"2008-04-28","CFIN"
256.157623291016,256.157623291016,251.231521606445,256.157623291016,57347,"2008-04-29","CFIN"
246.305419921875,275.862060546875,246.305419921875,275.862060546875,674467,"2008-04-30","CFIN"
261.083740234375,270.935974121094,261.083740234375,270.935974121094,110635,"2008-05-05","CFIN"
261.083740234375,270.935974121094,261.083740234375,270.935974121094,130427,"2008-05-06","CFIN"
275.862060546875,275.862060546875,275.862060546875,275.862060546875,1015,"2008-05-07","CFIN"
270.935974121094,270.935974121094,270.935974121094,270.935974121094,1015,"2008-05-08","CFIN"
275.862060546875,275.862060546875,261.083740234375,275.862060546875,423762,"2008-05-09","CFIN"
270.935974121094,270.935974121094,270.935974121094,270.935974121094,1015,"2008-05-12","CFIN"
270.935974121094,280.788177490234,270.935974121094,280.788177490234,391282,"2008-05-13","CFIN"
275.862060546875,290.640380859375,275.862060546875,290.640380859375,748055,"2008-05-14","CFIN"
280.788177490234,290.640380859375,280.788177490234,290.640380859375,629300,"2008-05-15","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,41107,"2008-05-16","CFIN"
285.714294433594,285.714294433594,275.862060546875,285.714294433594,153772,"2008-05-21","CFIN"
275.862060546875,285.714294433594,275.862060546875,285.714294433594,112665,"2008-05-22","CFIN"
275.862060546875,285.714294433594,275.862060546875,285.714294433594,393312,"2008-05-23","CFIN"
285.714294433594,300.492614746094,285.714294433594,295.566497802734,1193640,"2008-05-26","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,273542,"2008-05-27","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,215687,"2008-05-28","CFIN"
290.640380859375,295.566497802734,290.640380859375,295.566497802734,814537,"2008-05-29","CFIN"
290.640380859375,315.270935058594,285.714294433594,315.270935058594,2362412,"2008-05-30","CFIN"
305.418731689453,310.344818115234,305.418731689453,310.344818115234,88812,"2008-06-02","CFIN"
315.270935058594,315.270935058594,310.344818115234,315.270935058594,784087,"2008-06-03","CFIN"
315.270935058594,315.270935058594,305.418731689453,315.270935058594,370982,"2008-06-04","CFIN"
320.197052001953,320.197052001953,315.270935058594,320.197052001953,341547,"2008-06-05","CFIN"
320.197052001953,320.197052001953,310.344818115234,320.197052001953,245630,"2008-06-06","CFIN"
305.418731689453,330.049255371094,305.418731689453,330.049255371094,1925455,"2008-06-09","CFIN"
315.270935058594,320.197052001953,315.270935058594,320.197052001953,434420,"2008-06-10","CFIN"
315.270935058594,315.270935058594,315.270935058594,315.270935058594,537950,"2008-06-11","CFIN"
320.197052001953,320.197052001953,315.270935058594,320.197052001953,94395,"2008-06-12","CFIN"
320.197052001953,364.532012939453,315.270935058594,320.197052001953,7882490,"2008-06-13","CFIN"
320.197052001953,325.123138427734,315.270935058594,320.197052001953,420717,"2008-06-16","CFIN"
315.270935058594,315.270935058594,315.270935058594,315.270935058594,643510,"2008-06-17","CFIN"
310.344818115234,310.344818115234,310.344818115234,310.344818115234,305515,"2008-06-18","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,446092,"2008-06-19","CFIN"
315.270935058594,315.270935058594,305.418731689453,315.270935058594,376565,"2008-06-20","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,204015,"2008-06-23","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,173565,"2008-06-24","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,249182,"2008-06-25","CFIN"
315.270935058594,315.270935058594,310.344818115234,315.270935058594,116217,"2008-06-26","CFIN"
320.197052001953,325.123138427734,315.270935058594,320.197052001953,61915,"2008-06-27","CFIN"
315.270935058594,334.975372314453,315.270935058594,334.975372314453,112665,"2008-06-30","CFIN"
330.049255371094,330.049255371094,325.123138427734,330.049255371094,77140,"2008-07-01","CFIN"
334.975372314453,334.975372314453,325.123138427734,334.975372314453,805910,"2008-07-02","CFIN"
315.270935058594,320.197052001953,315.270935058594,315.270935058594,2370025,"2008-07-03","CFIN"
315.270935058594,315.270935058594,305.418731689453,315.270935058594,11165,"2008-07-04","CFIN"
320.197052001953,320.197052001953,305.418731689453,320.197052001953,51765,"2008-07-07","CFIN"
315.270935058594,315.270935058594,305.418731689453,315.270935058594,355757,"2008-07-08","CFIN"
320.197052001953,320.197052001953,320.197052001953,320.197052001953,1015,"2008-07-09","CFIN"
315.270935058594,315.270935058594,305.418731689453,315.270935058594,49227,"2008-07-10","CFIN"
315.270935058594,315.270935058594,315.270935058594,315.270935058594,1015,"2008-07-11","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,11165,"2008-07-14","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,1015,"2008-07-15","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,11165,"2008-07-16","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,1015,"2008-07-17","CFIN"
285.714294433594,290.640380859375,285.714294433594,285.714294433594,6090,"2008-07-18","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,3552,"2008-07-21","CFIN"
285.714294433594,285.714294433594,285.714294433594,285.714294433594,1015,"2008-07-22","CFIN"
295.566497802734,295.566497802734,285.714294433594,295.566497802734,6090,"2008-07-23","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,8627,"2008-07-24","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2008-07-25","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,507,"2008-07-28","CFIN"
290.640380859375,315.270935058594,290.640380859375,315.270935058594,61915,"2008-07-29","CFIN"
310.344818115234,310.344818115234,310.344818115234,310.344818115234,1015,"2008-07-31","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,1015,"2008-08-01","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,1015,"2008-08-04","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,1015,"2008-08-05","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,1015,"2008-08-06","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,3552,"2008-08-07","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2008-08-08","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,1015,"2008-08-11","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2008-08-12","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2008-08-13","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2008-08-14","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2008-08-15","CFIN"
285.714294433594,285.714294433594,285.714294433594,285.714294433594,1015,"2008-08-19","CFIN"
270.935974121094,275.862060546875,266.009857177734,270.935974121094,508515,"2008-08-20","CFIN"
280.788177490234,280.788177490234,280.788177490234,280.788177490234,1015,"2008-08-21","CFIN"
285.714294433594,285.714294433594,285.714294433594,285.714294433594,1015,"2008-08-22","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,507,"2008-08-25","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,1015,"2008-08-26","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,1015,"2008-08-27","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,2,"2008-08-28","CFIN"
310.344818115234,310.344818115234,295.566497802734,310.344818115234,508007,"2008-08-29","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,1015,"2008-09-01","CFIN"
280.788177490234,280.788177490234,266.009857177734,280.788177490234,325307,"2008-09-02","CFIN"
285.714294433594,285.714294433594,285.714294433594,285.714294433594,1015,"2008-09-03","CFIN"
266.009857177734,270.935974121094,261.083740234375,266.009857177734,9557747,"2008-09-04","CFIN"
266.009857177734,266.009857177734,266.009857177734,266.009857177734,1015,"2008-09-05","CFIN"
266.009857177734,266.009857177734,266.009857177734,266.009857177734,1015,"2008-09-08","CFIN"
256.157623291016,256.157623291016,256.157623291016,256.157623291016,1015,"2008-09-09","CFIN"
261.083740234375,261.083740234375,261.083740234375,261.083740234375,1015,"2008-09-10","CFIN"
251.231521606445,251.231521606445,251.231521606445,251.231521606445,1015,"2008-09-11","CFIN"
266.009857177734,266.009857177734,266.009857177734,266.009857177734,1015,"2008-09-12","CFIN"
270.935974121094,270.935974121094,270.935974121094,270.935974121094,1015,"2008-09-15","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,83737,"2008-09-16","CFIN"
231.527099609375,246.305419921875,231.527099609375,246.305419921875,11165,"2008-09-17","CFIN"
197.044326782227,236.453201293945,197.044326782227,236.453201293945,31465,"2008-09-18","CFIN"
236.453201293945,236.453201293945,236.453201293945,236.453201293945,36540,"2008-09-19","CFIN"
236.453201293945,236.453201293945,236.453201293945,236.453201293945,0,"2008-09-22","CFIN"
236.453201293945,236.453201293945,236.453201293945,236.453201293945,0,"2008-09-23","CFIN"
236.453201293945,236.453201293945,236.453201293945,236.453201293945,0,"2008-09-24","CFIN"
285.714294433594,285.714294433594,236.453201293945,236.453201293945,13195,"2008-09-25","CFIN"
236.453201293945,290.640380859375,236.453201293945,290.640380859375,177117,"2008-09-26","CFIN"
256.157623291016,256.157623291016,216.748764038086,216.748764038086,25882,"2008-10-06","CFIN"
187.192123413086,197.044326782227,182.266006469727,187.192123413086,206552,"2008-10-07","CFIN"
187.192123413086,187.192123413086,187.192123413086,187.192123413086,2,"2008-10-08","CFIN"
187.192123413086,187.192123413086,187.192123413086,187.192123413086,0,"2008-10-09","CFIN"
187.192123413086,187.192123413086,187.192123413086,187.192123413086,0,"2008-10-10","CFIN"
187.192123413086,187.192123413086,182.266006469727,187.192123413086,0,"2008-10-13","CFIN"
196.059112548828,196.059112548828,196.059112548828,196.059112548828,1015,"2008-10-14","CFIN"
196.059112548828,196.059112548828,196.059112548828,196.059112548828,507,"2008-10-15","CFIN"
177.339904785156,177.339904785156,177.339904785156,177.339904785156,507,"2008-10-16","CFIN"
187.192123413086,195.07389831543,187.192123413086,187.192123413086,2030,"2008-10-17","CFIN"
189.162567138672,189.162567138672,189.162567138672,189.162567138672,1015,"2008-10-20","CFIN"
189.162567138672,189.162567138672,189.162567138672,189.162567138672,1015,"2008-10-21","CFIN"
170.443344116211,182.266006469727,170.443344116211,182.266006469727,2030,"2008-10-22","CFIN"
177.339904785156,177.339904785156,176.354675292969,177.339904785156,1269257,"2008-10-23","CFIN"
177.339904785156,177.339904785156,177.339904785156,177.339904785156,0,"2008-10-24","CFIN"
177.339904785156,177.339904785156,177.339904785156,177.339904785156,3,"2008-10-27","CFIN"
177.339904785156,177.339904785156,177.339904785156,177.339904785156,3,"2008-10-28","CFIN"
177.339904785156,177.339904785156,177.339904785156,177.339904785156,0,"2008-10-29","CFIN"
177.339904785156,177.339904785156,177.339904785156,177.339904785156,0,"2008-10-30","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,1015,"2008-10-31","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-03","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-04","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-05","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-06","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,3,"2008-11-07","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-10","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-11","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,3,"2008-11-12","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-13","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-14","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-17","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,3,"2008-11-18","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-19","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-20","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,3,"2008-11-21","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,3,"2008-11-24","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-25","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-26","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-27","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,0,"2008-11-28","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,3,"2008-12-01","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,15225,"2008-12-02","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,0,"2008-12-03","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,3,"2008-12-04","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,0,"2008-12-05","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,0,"2008-12-09","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,0,"2008-12-10","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,507,"2008-12-11","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,0,"2008-12-12","CFIN"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,15225,"2008-12-15","CFIN"
171.428573608398,171.428573608398,163.546798706055,171.428573608398,1522,"2008-12-16","CFIN"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,2,"2008-12-17","CFIN"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,2,"2008-12-18","CFIN"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,2,"2008-12-19","CFIN"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,2,"2008-12-22","CFIN"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,2,"2008-12-23","CFIN"
171.428573608398,171.428573608398,171.428573608398,171.428573608398,2,"2008-12-24","CFIN"
154.679809570312,172.413787841797,154.679809570312,172.413787841797,24360,"2008-12-30","CFIN"
172.413787841797,172.413787841797,172.413787841797,172.413787841797,0,"2008-12-31","CFIN"
157.635467529297,157.635467529297,155.665023803711,157.635467529297,1522,"2009-01-05","CFIN"
180.295562744141,180.295562744141,180.295562744141,180.295562744141,507,"2009-01-06","CFIN"
170.443344116211,170.443344116211,162.561569213867,170.443344116211,1522,"2009-01-07","CFIN"
170.443344116211,170.443344116211,170.443344116211,170.443344116211,2,"2009-01-08","CFIN"
170.443344116211,170.443344116211,170.443344116211,170.443344116211,2,"2009-01-09","CFIN"
169.458129882812,172.413787841797,154.679809570312,169.458129882812,26897,"2009-01-12","CFIN"
169.458129882812,169.458129882812,169.458129882812,169.458129882812,2,"2009-01-13","CFIN"
157.635467529297,167.487686157227,157.635467529297,167.487686157227,26390,"2009-01-14","CFIN"
167.487686157227,167.487686157227,150.738922119141,167.487686157227,3045,"2009-01-15","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,507,"2009-01-16","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-01-19","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-01-20","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,1,"2009-01-21","CFIN"
170.443344116211,170.443344116211,170.443344116211,170.443344116211,507,"2009-01-22","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,1522,"2009-01-23","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-01-27","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-01-28","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-01-29","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-01-30","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-02","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-03","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-04","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-05","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-06","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-09","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-10","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-11","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-12","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-13","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-16","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-17","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,1015,"2009-02-18","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-19","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-20","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-23","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-24","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-02-25","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-02-26","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,35525,"2009-02-27","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-03-02","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-03","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-03-04","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-05","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-06","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-10","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-11","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-12","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-13","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-16","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-03-17","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-03-18","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-19","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,2,"2009-03-20","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-23","CFIN"
157.635467529297,157.635467529297,157.635467529297,157.635467529297,0,"2009-03-24","CFIN"
157.635467529297,163.546798706055,152.709365844727,157.635467529297,1035807,"2009-03-25","CFIN"
155.665023803711,164.532012939453,155.665023803711,155.665023803711,1794520,"2009-03-27","CFIN"
155.665023803711,155.665023803711,128.078811645508,155.665023803711,155802,"2009-03-30","CFIN"
155.665023803711,155.665023803711,152.709365844727,155.665023803711,4060,"2009-03-31","CFIN"
155.665023803711,155.665023803711,155.665023803711,155.665023803711,3045,"2009-04-01","CFIN"
155.665023803711,173.399017333984,155.665023803711,165.517242431641,7581542,"2009-04-02","CFIN"
163.546798706055,171.428573608398,162.561569213867,163.546798706055,3669225,"2009-04-03","CFIN"
161.576354980469,163.546798706055,160.591125488281,161.576354980469,705425,"2009-04-06","CFIN"
165.517242431641,170.443344116211,161.576354980469,165.517242431641,4844087,"2009-04-07","CFIN"
158.620681762695,176.354675292969,157.635467529297,158.620681762695,63918102,"2009-04-08","CFIN"
158.620681762695,158.620681762695,158.620681762695,158.620681762695,0,"2009-04-09","CFIN"
154.679809570312,162.561569213867,153.694580078125,154.679809570312,35223037,"2009-04-13","CFIN"
151.724136352539,155.665023803711,150.738922119141,151.724136352539,4240670,"2009-04-14","CFIN"
153.694580078125,156.650253295898,150.738922119141,153.694580078125,3888465,"2009-04-15","CFIN"
153.694580078125,155.665023803711,152.709365844727,153.694580078125,3306362,"2009-04-16","CFIN"
154.679809570312,155.665023803711,152.709365844727,152.709365844727,2644582,"2009-04-17","CFIN"
152.709365844727,154.679809570312,150.738922119141,152.709365844727,1952860,"2009-04-20","CFIN"
157.635467529297,157.635467529297,149.753692626953,157.635467529297,3961037,"2009-04-22","CFIN"
156.650253295898,156.650253295898,150.738922119141,156.650253295898,2972427,"2009-04-23","CFIN"
149.753692626953,153.694580078125,149.753692626953,149.753692626953,1267735,"2009-04-24","CFIN"
148.768478393555,151.724136352539,148.768478393555,148.768478393555,898275,"2009-04-27","CFIN"
150.738922119141,152.709365844727,144.827590942383,150.738922119141,230912,"2009-04-28","CFIN"
147.783248901367,150.738922119141,144.827590942383,147.783248901367,100485,"2009-04-29","CFIN"
151.724136352539,156.650253295898,149.753692626953,151.724136352539,846002,"2009-04-30","CFIN"
150.738922119141,151.724136352539,149.753692626953,150.738922119141,521202,"2009-05-01","CFIN"
157.635467529297,159.605911254883,153.694580078125,157.635467529297,6474685,"2009-05-04","CFIN"
165.517242431641,167.487686157227,157.635467529297,165.517242431641,7801797,"2009-05-05","CFIN"
172.413787841797,175.36946105957,161.576354980469,172.413787841797,10348432,"2009-05-06","CFIN"
171.428573608398,176.354675292969,170.443344116211,171.428573608398,4410682,"2009-05-07","CFIN"
172.413787841797,174.384231567383,169.458129882812,172.413787841797,3136350,"2009-05-08","CFIN"
177.339904785156,179.310348510742,173.399017333984,177.339904785156,3717437,"2009-05-11","CFIN"
176.354675292969,186.206893920898,176.354675292969,186.206893920898,1308842,"2009-05-12","CFIN"
187.192123413086,201.970443725586,187.192123413086,197.044326782227,1338785,"2009-05-13","CFIN"
191.133010864258,197.044326782227,191.133010864258,191.133010864258,1336247,"2009-05-14","CFIN"
187.192123413086,192.118225097656,183.251235961914,187.192123413086,1134770,"2009-05-15","CFIN"
189.162567138672,192.118225097656,186.206893920898,189.162567138672,686140,"2009-05-18","CFIN"
187.192123413086,191.133010864258,182.266006469727,187.192123413086,1646330,"2009-05-19","CFIN"
192.118225097656,192.118225097656,182.266006469727,192.118225097656,264407,"2009-05-20","CFIN"
192.118225097656,192.118225097656,192.118225097656,192.118225097656,0,"2009-05-21","CFIN"
187.192123413086,192.118225097656,187.192123413086,187.192123413086,153772,"2009-05-22","CFIN"
192.118225097656,192.118225097656,187.192123413086,192.118225097656,445077,"2009-05-25","CFIN"
187.192123413086,192.118225097656,187.192123413086,187.192123413086,308052,"2009-05-26","CFIN"
185.2216796875,185.2216796875,185.2216796875,185.2216796875,34510,"2009-05-27","CFIN"
192.118225097656,192.118225097656,190.14778137207,192.118225097656,20807,"2009-05-28","CFIN"
182.266006469727,182.266006469727,182.266006469727,182.266006469727,124337,"2009-05-29","CFIN"
183.251235961914,183.251235961914,177.339904785156,183.251235961914,1454495,"2009-06-01","CFIN"
183.251235961914,183.251235961914,183.251235961914,183.251235961914,11672,"2009-06-02","CFIN"
186.206893920898,186.206893920898,183.251235961914,186.206893920898,275065,"2009-06-03","CFIN"
187.192123413086,187.192123413086,183.251235961914,187.192123413086,728262,"2009-06-04","CFIN"
186.206893920898,206.896545410156,186.206893920898,206.896545410156,726740,"2009-06-05","CFIN"
201.970443725586,211.822662353516,201.970443725586,201.970443725586,1104827,"2009-06-08","CFIN"
195.07389831543,197.044326782227,193.103454589844,195.07389831543,735875,"2009-06-09","CFIN"
194.088668823242,197.044326782227,194.088668823242,194.088668823242,2055375,"2009-06-10","CFIN"
192.118225097656,195.07389831543,191.133010864258,192.118225097656,459795,"2009-06-11","CFIN"
196.059112548828,211.822662353516,196.059112548828,206.896545410156,1077422,"2009-06-12","CFIN"
197.044326782227,226.600982666016,197.044326782227,211.822662353516,2906960,"2009-06-15","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,3761082,"2009-06-16","CFIN"
211.822662353516,211.822662353516,201.970443725586,211.822662353516,462332,"2009-06-17","CFIN"
216.748764038086,221.674880981445,201.970443725586,216.748764038086,1557517,"2009-06-18","CFIN"
206.896545410156,211.822662353516,201.970443725586,206.896545410156,682587,"2009-06-19","CFIN"
195.07389831543,201.970443725586,189.162567138672,195.07389831543,780027,"2009-06-22","CFIN"
177.339904785156,192.118225097656,177.339904785156,177.339904785156,1573757,"2009-06-23","CFIN"
196.059112548828,196.059112548828,196.059112548828,196.059112548828,51257,"2009-06-24","CFIN"
211.822662353516,211.822662353516,190.14778137207,196.059112548828,305515,"2009-06-25","CFIN"
197.044326782227,206.896545410156,197.044326782227,197.044326782227,112665,"2009-06-26","CFIN"
196.059112548828,196.059112548828,192.118225097656,196.059112548828,5582,"2009-06-29","CFIN"
206.896545410156,206.896545410156,197.044326782227,206.896545410156,56840,"2009-06-30","CFIN"
201.970443725586,206.896545410156,197.044326782227,201.970443725586,496335,"2009-07-01","CFIN"
206.896545410156,206.896545410156,192.118225097656,195.07389831543,2113230,"2009-07-02","CFIN"
195.07389831543,195.07389831543,195.07389831543,195.07389831543,152250,"2009-07-03","CFIN"
190.14778137207,192.118225097656,190.14778137207,190.14778137207,140577,"2009-07-06","CFIN"
197.044326782227,211.822662353516,197.044326782227,211.822662353516,3826550,"2009-07-07","CFIN"
211.822662353516,211.822662353516,211.822662353516,211.822662353516,0,"2009-07-08","CFIN"
216.748764038086,216.748764038086,197.044326782227,201.970443725586,2893765,"2009-07-09","CFIN"
197.044326782227,197.044326782227,197.044326782227,197.044326782227,238525,"2009-07-10","CFIN"
192.118225097656,192.118225097656,187.192123413086,192.118225097656,1537217,"2009-07-13","CFIN"
192.118225097656,193.103454589844,192.118225097656,192.118225097656,155295,"2009-07-14","CFIN"
192.118225097656,195.07389831543,190.14778137207,192.118225097656,340532,"2009-07-15","CFIN"
193.103454589844,196.059112548828,192.118225097656,193.103454589844,406000,"2009-07-16","CFIN"
192.118225097656,196.059112548828,185.2216796875,192.118225097656,2376115,"2009-07-17","CFIN"
192.118225097656,192.118225097656,192.118225097656,192.118225097656,0,"2009-07-20","CFIN"
183.251235961914,196.059112548828,183.251235961914,194.088668823242,144637,"2009-07-21","CFIN"
196.059112548828,197.044326782227,193.103454589844,196.059112548828,112665,"2009-07-22","CFIN"
197.044326782227,206.896545410156,192.118225097656,197.044326782227,481617,"2009-07-23","CFIN"
197.044326782227,211.822662353516,196.059112548828,197.044326782227,29050822,"2009-07-24","CFIN"
201.970443725586,206.896545410156,196.059112548828,201.970443725586,42813715,"2009-07-27","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,13093500,"2009-07-28","CFIN"
195.07389831543,201.970443725586,192.118225097656,195.07389831543,4597442,"2009-07-29","CFIN"
201.970443725586,206.896545410156,197.044326782227,201.970443725586,13010777,"2009-07-30","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,4752737,"2009-07-31","CFIN"
201.970443725586,206.896545410156,197.044326782227,201.970443725586,11132012,"2009-08-03","CFIN"
201.970443725586,206.896545410156,201.970443725586,201.970443725586,2273600,"2009-08-04","CFIN"
197.044326782227,206.896545410156,197.044326782227,197.044326782227,9419707,"2009-08-05","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,1091632,"2009-08-06","CFIN"
197.044326782227,197.044326782227,197.044326782227,197.044326782227,4674075,"2009-08-07","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,8128120,"2009-08-10","CFIN"
197.044326782227,201.970443725586,196.059112548828,197.044326782227,8874652,"2009-08-11","CFIN"
197.044326782227,197.044326782227,194.088668823242,197.044326782227,820627,"2009-08-12","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,12488052,"2009-08-13","CFIN"
196.059112548828,201.970443725586,196.059112548828,196.059112548828,4797905,"2009-08-14","CFIN"
192.118225097656,196.059112548828,191.133010864258,192.118225097656,2744052,"2009-08-18","CFIN"
187.192123413086,196.059112548828,187.192123413086,187.192123413086,2009192,"2009-08-19","CFIN"
191.133010864258,193.103454589844,188.177337646484,191.133010864258,711515,"2009-08-20","CFIN"
196.059112548828,196.059112548828,190.14778137207,196.059112548828,1046972,"2009-08-21","CFIN"
193.103454589844,194.088668823242,192.118225097656,193.103454589844,391282,"2009-08-24","CFIN"
191.133010864258,192.118225097656,187.192123413086,191.133010864258,1508290,"2009-08-25","CFIN"
191.133010864258,196.059112548828,191.133010864258,191.133010864258,4287867,"2009-08-26","CFIN"
191.133010864258,193.103454589844,190.14778137207,191.133010864258,7105,"2009-08-27","CFIN"
192.118225097656,193.103454589844,189.162567138672,192.118225097656,477557,"2009-08-28","CFIN"
196.059112548828,201.970443725586,190.14778137207,196.059112548828,11165000,"2009-08-31","CFIN"
201.970443725586,206.896545410156,196.059112548828,201.970443725586,23974300,"2009-09-01","CFIN"
197.044326782227,201.970443725586,194.088668823242,197.044326782227,5637310,"2009-09-02","CFIN"
193.103454589844,197.044326782227,193.103454589844,193.103454589844,2085317,"2009-09-03","CFIN"
195.07389831543,197.044326782227,192.118225097656,195.07389831543,2441075,"2009-09-04","CFIN"
192.118225097656,195.07389831543,192.118225097656,192.118225097656,900812,"2009-09-07","CFIN"
193.103454589844,195.07389831543,191.133010864258,193.103454589844,772922,"2009-09-08","CFIN"
193.103454589844,197.044326782227,192.118225097656,193.103454589844,3472822,"2009-09-09","CFIN"
201.970443725586,201.970443725586,194.088668823242,201.970443725586,23180062,"2009-09-10","CFIN"
206.896545410156,211.822662353516,197.044326782227,206.896545410156,22369585,"2009-09-11","CFIN"
211.822662353516,211.822662353516,197.044326782227,197.044326782227,3843805,"2009-09-14","CFIN"
201.970443725586,206.896545410156,197.044326782227,201.970443725586,6158512,"2009-09-15","CFIN"
201.970443725586,206.896545410156,197.044326782227,201.970443725586,3514437,"2009-09-16","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,1275855,"2009-09-17","CFIN"
197.044326782227,201.970443725586,197.044326782227,197.044326782227,875945,"2009-09-24","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,463855,"2009-09-25","CFIN"
196.059112548828,197.044326782227,196.059112548828,196.059112548828,2778562,"2009-09-28","CFIN"
197.044326782227,201.970443725586,196.059112548828,197.044326782227,976430,"2009-09-29","CFIN"
196.059112548828,201.970443725586,196.059112548828,196.059112548828,726740,"2009-09-30","CFIN"
197.044326782227,197.044326782227,196.059112548828,197.044326782227,890662,"2009-10-01","CFIN"
196.059112548828,197.044326782227,196.059112548828,196.059112548828,1382430,"2009-10-02","CFIN"
197.044326782227,201.970443725586,196.059112548828,197.044326782227,863765,"2009-10-05","CFIN"
201.970443725586,201.970443725586,197.044326782227,201.970443725586,488215,"2009-10-06","CFIN"
194.088668823242,201.970443725586,194.088668823242,194.088668823242,1705707,"2009-10-07","CFIN"
194.088668823242,197.044326782227,194.088668823242,194.088668823242,2404027,"2009-10-08","CFIN"
196.059112548828,196.059112548828,193.103454589844,196.059112548828,1194147,"2009-10-09","CFIN"
193.103454589844,195.07389831543,193.103454589844,193.103454589844,1210895,"2009-10-12","CFIN"
193.103454589844,195.07389831543,193.103454589844,193.103454589844,1493065,"2009-10-13","CFIN"
193.103454589844,194.088668823242,193.103454589844,193.103454589844,2722737,"2009-10-14","CFIN"
193.103454589844,193.103454589844,193.103454589844,193.103454589844,1253525,"2009-10-15","CFIN"
193.103454589844,194.088668823242,193.103454589844,193.103454589844,737905,"2009-10-16","CFIN"
193.103454589844,194.088668823242,193.103454589844,193.103454589844,1587967,"2009-10-19","CFIN"
192.118225097656,194.088668823242,192.118225097656,192.118225097656,175087,"2009-10-20","CFIN"
191.133010864258,194.088668823242,191.133010864258,191.133010864258,4662910,"2009-10-21","CFIN"
191.133010864258,194.088668823242,190.14778137207,191.133010864258,2361397,"2009-10-22","CFIN"
192.118225097656,193.103454589844,191.133010864258,192.118225097656,246137,"2009-10-23","CFIN"
192.118225097656,193.103454589844,192.118225097656,192.118225097656,130935,"2009-10-26","CFIN"
190.14778137207,191.133010864258,189.162567138672,190.14778137207,2752172,"2009-10-27","CFIN"
184.236450195312,189.162567138672,172.413787841797,184.236450195312,2000057,"2009-10-28","CFIN"
185.2216796875,185.2216796875,175.36946105957,185.2216796875,359310,"2009-10-29","CFIN"
191.133010864258,191.133010864258,185.2216796875,191.133010864258,620672,"2009-10-30","CFIN"
191.133010864258,194.088668823242,185.2216796875,191.133010864258,2529887,"2009-11-02","CFIN"
190.14778137207,192.118225097656,190.14778137207,190.14778137207,579057,"2009-11-03","CFIN"
191.133010864258,211.822662353516,191.133010864258,211.822662353516,15333605,"2009-11-04","CFIN"
216.748764038086,216.748764038086,206.896545410156,216.748764038086,9807945,"2009-11-05","CFIN"
211.822662353516,216.748764038086,206.896545410156,211.822662353516,1455002,"2009-11-06","CFIN"
206.896545410156,206.896545410156,201.970443725586,206.896545410156,182192,"2009-11-09","CFIN"
206.896545410156,206.896545410156,197.044326782227,206.896545410156,1172325,"2009-11-10","CFIN"
201.970443725586,226.600982666016,197.044326782227,226.600982666016,13475140,"2009-11-11","CFIN"
226.600982666016,231.527099609375,216.748764038086,226.600982666016,11539027,"2009-11-12","CFIN"
226.600982666016,226.600982666016,221.674880981445,226.600982666016,693752,"2009-11-13","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,862242,"2009-11-16","CFIN"
226.600982666016,236.453201293945,226.600982666016,226.600982666016,2387787,"2009-11-17","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,1307320,"2009-11-18","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,1853897,"2009-11-19","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,294350,"2009-11-20","CFIN"
216.748764038086,226.600982666016,216.748764038086,216.748764038086,190820,"2009-11-23","CFIN"
216.748764038086,216.748764038086,211.822662353516,216.748764038086,1444852,"2009-11-24","CFIN"
231.527099609375,231.527099609375,216.748764038086,231.527099609375,1050525,"2009-11-25","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,6140750,"2009-11-26","CFIN"
231.527099609375,231.527099609375,226.600982666016,231.527099609375,10919370,"2009-11-30","CFIN"
231.527099609375,236.453201293945,231.527099609375,231.527099609375,98455,"2009-12-01","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,10150,"2009-12-02","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,563832,"2009-12-03","CFIN"
226.600982666016,226.600982666016,221.674880981445,221.674880981445,525262,"2009-12-04","CFIN"
221.674880981445,221.674880981445,216.748764038086,216.748764038086,175087,"2009-12-07","CFIN"
211.822662353516,221.674880981445,211.822662353516,216.748764038086,117232,"2009-12-08","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,247660,"2009-12-09","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,111650,"2009-12-10","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,555205,"2009-12-11","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,1015000,"2009-12-14","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,238525,"2009-12-15","CFIN"
226.600982666016,236.453201293945,221.674880981445,226.600982666016,19168782,"2009-12-16","CFIN"
236.453201293945,241.379302978516,226.600982666016,236.453201293945,9881025,"2009-12-17","CFIN"
236.453201293945,246.305419921875,221.674880981445,221.674880981445,6941585,"2009-12-21","CFIN"
231.527099609375,231.527099609375,221.674880981445,231.527099609375,10064232,"2009-12-22","CFIN"
221.674880981445,231.527099609375,221.674880981445,221.674880981445,1732605,"2009-12-23","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,738412,"2009-12-28","CFIN"
221.674880981445,226.600982666016,216.748764038086,221.674880981445,1738695,"2009-12-29","CFIN"
221.674880981445,226.600982666016,216.748764038086,221.674880981445,469945,"2009-12-30","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,558250,"2010-01-04","CFIN"
221.674880981445,221.674880981445,221.674880981445,221.674880981445,616612,"2010-01-05","CFIN"
221.674880981445,226.600982666016,216.748764038086,221.674880981445,21711865,"2010-01-06","CFIN"
231.527099609375,231.527099609375,221.674880981445,231.527099609375,6152422,"2010-01-07","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,136517,"2010-01-08","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,107082,"2010-01-11","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,25375,"2010-01-12","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,427315,"2010-01-13","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,27750100,"2010-01-14","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,15308737,"2010-01-15","CFIN"
231.527099609375,241.379302978516,231.527099609375,241.379302978516,8782287,"2010-01-18","CFIN"
241.379302978516,246.305419921875,236.453201293945,241.379302978516,480095,"2010-01-19","CFIN"
236.453201293945,236.453201293945,236.453201293945,236.453201293945,1313917,"2010-01-20","CFIN"
241.379302978516,241.379302978516,226.600982666016,241.379302978516,8733060,"2010-01-21","CFIN"
236.453201293945,241.379302978516,231.527099609375,236.453201293945,792207,"2010-01-22","CFIN"
236.453201293945,236.453201293945,231.527099609375,236.453201293945,703395,"2010-01-25","CFIN"
236.453201293945,236.453201293945,231.527099609375,231.527099609375,9917565,"2010-01-26","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,30450,"2010-01-27","CFIN"
236.453201293945,236.453201293945,226.600982666016,236.453201293945,6490417,"2010-01-28","CFIN"
236.453201293945,251.231521606445,236.453201293945,251.231521606445,20507567,"2010-01-29","CFIN"
251.231521606445,256.157623291016,246.305419921875,251.231521606445,1127157,"2010-02-01","CFIN"
246.305419921875,256.157623291016,241.379302978516,246.305419921875,5332302,"2010-02-02","CFIN"
241.379302978516,246.305419921875,236.453201293945,241.379302978516,452690,"2010-02-03","CFIN"
241.379302978516,246.305419921875,241.379302978516,241.379302978516,192850,"2010-02-04","CFIN"
236.453201293945,236.453201293945,231.527099609375,236.453201293945,228375,"2010-02-05","CFIN"
236.453201293945,236.453201293945,226.600982666016,236.453201293945,938875,"2010-02-08","CFIN"
241.379302978516,241.379302978516,236.453201293945,241.379302978516,240047,"2010-02-09","CFIN"
236.453201293945,236.453201293945,236.453201293945,236.453201293945,12687,"2010-02-10","CFIN"
226.600982666016,236.453201293945,226.600982666016,226.600982666016,4971977,"2010-02-11","CFIN"
236.453201293945,236.453201293945,231.527099609375,236.453201293945,8120,"2010-02-12","CFIN"
231.527099609375,236.453201293945,231.527099609375,231.527099609375,21822,"2010-02-15","CFIN"
236.453201293945,236.453201293945,231.527099609375,236.453201293945,152757,"2010-02-16","CFIN"
236.453201293945,236.453201293945,231.527099609375,236.453201293945,358295,"2010-02-17","CFIN"
231.527099609375,231.527099609375,231.527099609375,231.527099609375,300440,"2010-02-18","CFIN"
236.453201293945,236.453201293945,231.527099609375,236.453201293945,418180,"2010-02-19","CFIN"
231.527099609375,231.527099609375,231.527099609375,231.527099609375,134487,"2010-02-22","CFIN"
231.527099609375,231.527099609375,231.527099609375,231.527099609375,23852,"2010-02-23","CFIN"
231.527099609375,236.453201293945,226.600982666016,231.527099609375,10738700,"2010-02-24","CFIN"
221.674880981445,231.527099609375,221.674880981445,221.674880981445,114187,"2010-02-25","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,5075,"2010-03-01","CFIN"
231.527099609375,231.527099609375,226.600982666016,231.527099609375,164430,"2010-03-02","CFIN"
226.600982666016,231.527099609375,226.600982666016,226.600982666016,59377,"2010-03-03","CFIN"
226.600982666016,226.600982666016,226.600982666016,226.600982666016,185745,"2010-03-04","CFIN"
231.527099609375,231.527099609375,226.600982666016,231.527099609375,416150,"2010-03-05","CFIN"
231.527099609375,231.527099609375,231.527099609375,231.527099609375,507,"2010-03-08","CFIN"
241.379302978516,241.379302978516,231.527099609375,241.379302978516,3071897,"2010-03-09","CFIN"
241.379302978516,241.379302978516,231.527099609375,241.379302978516,931262,"2010-03-10","CFIN"
251.231521606445,270.935974121094,241.379302978516,251.231521606445,4273150,"2010-03-11","CFIN"
241.379302978516,251.231521606445,241.379302978516,241.379302978516,728770,"2010-03-12","CFIN"
236.453201293945,251.231521606445,221.674880981445,236.453201293945,4646162,"2010-03-15","CFIN"
241.379302978516,246.305419921875,236.453201293945,241.379302978516,797790,"2010-03-17","CFIN"
236.453201293945,246.305419921875,236.453201293945,236.453201293945,903857,"2010-03-18","CFIN"
236.453201293945,241.379302978516,236.453201293945,236.453201293945,276080,"2010-03-19","CFIN"
241.379302978516,246.305419921875,236.453201293945,241.379302978516,1165727,"2010-03-22","CFIN"
246.305419921875,251.231521606445,241.379302978516,246.305419921875,1020075,"2010-03-23","CFIN"
246.305419921875,251.231521606445,246.305419921875,246.305419921875,72065,"2010-03-24","CFIN"
251.231521606445,251.231521606445,246.305419921875,251.231521606445,487200,"2010-03-25","CFIN"
251.231521606445,251.231521606445,246.305419921875,251.231521606445,295872,"2010-03-26","CFIN"
246.305419921875,256.157623291016,246.305419921875,246.305419921875,119262,"2010-03-29","CFIN"
256.157623291016,256.157623291016,251.231521606445,256.157623291016,115710,"2010-03-30","CFIN"
251.231521606445,256.157623291016,246.305419921875,251.231521606445,1264182,"2010-03-31","CFIN"
251.231521606445,261.083740234375,251.231521606445,251.231521606445,1324575,"2010-04-01","CFIN"
251.231521606445,256.157623291016,251.231521606445,251.231521606445,1153040,"2010-04-05","CFIN"
251.231521606445,251.231521606445,251.231521606445,251.231521606445,190312,"2010-04-06","CFIN"
251.231521606445,266.009857177734,251.231521606445,251.231521606445,3906227,"2010-04-07","CFIN"
256.157623291016,256.157623291016,251.231521606445,256.157623291016,530337,"2010-04-08","CFIN"
256.157623291016,256.157623291016,251.231521606445,256.157623291016,207567,"2010-04-09","CFIN"
251.231521606445,256.157623291016,251.231521606445,251.231521606445,805910,"2010-04-12","CFIN"
261.083740234375,261.083740234375,251.231521606445,261.083740234375,1941187,"2010-04-13","CFIN"
256.157623291016,256.157623291016,251.231521606445,256.157623291016,239032,"2010-04-14","CFIN"
270.935974121094,270.935974121094,256.157623291016,270.935974121094,6937525,"2010-04-15","CFIN"
270.935974121094,275.862060546875,270.935974121094,270.935974121094,951562,"2010-04-16","CFIN"
266.009857177734,270.935974121094,261.083740234375,266.009857177734,329367,"2010-04-19","CFIN"
275.862060546875,275.862060546875,266.009857177734,275.862060546875,584640,"2010-04-20","CFIN"
285.714294433594,295.566497802734,270.935974121094,285.714294433594,1693527,"2010-04-21","CFIN"
280.788177490234,290.640380859375,275.862060546875,280.788177490234,1119037,"2010-04-22","CFIN"
295.566497802734,300.492614746094,280.788177490234,295.566497802734,2565412,"2010-04-23","CFIN"
305.418731689453,305.418731689453,295.566497802734,305.418731689453,2739992,"2010-04-26","CFIN"
315.270935058594,325.123138427734,305.418731689453,315.270935058594,10064232,"2010-04-27","CFIN"
310.344818115234,320.197052001953,295.566497802734,310.344818115234,3545902,"2010-04-28","CFIN"
325.123138427734,330.049255371094,310.344818115234,325.123138427734,5674865,"2010-04-29","CFIN"
320.197052001953,330.049255371094,320.197052001953,320.197052001953,2586727,"2010-04-30","CFIN"
315.270935058594,320.197052001953,310.344818115234,315.270935058594,958667,"2010-05-03","CFIN"
320.197052001953,320.197052001953,315.270935058594,320.197052001953,1529097,"2010-05-04","CFIN"
300.492614746094,320.197052001953,300.492614746094,300.492614746094,2468480,"2010-05-05","CFIN"
295.566497802734,300.492614746094,275.862060546875,295.566497802734,2252792,"2010-05-06","CFIN"
280.788177490234,285.714294433594,275.862060546875,280.788177490234,1811775,"2010-05-07","CFIN"
290.640380859375,305.418731689453,285.714294433594,305.418731689453,1317470,"2010-05-10","CFIN"
295.566497802734,305.418731689453,290.640380859375,295.566497802734,252227,"2010-05-11","CFIN"
305.418731689453,305.418731689453,295.566497802734,305.418731689453,151742,"2010-05-12","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,271512,"2010-05-14","CFIN"
285.714294433594,295.566497802734,285.714294433594,285.714294433594,75617,"2010-05-17","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,671422,"2010-05-18","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,193865,"2010-05-19","CFIN"
290.640380859375,305.418731689453,285.714294433594,290.640380859375,836360,"2010-05-20","CFIN"
285.714294433594,285.714294433594,280.788177490234,285.714294433594,570430,"2010-05-21","CFIN"
275.862060546875,285.714294433594,275.862060546875,275.862060546875,416150,"2010-05-24","CFIN"
236.453201293945,256.157623291016,236.453201293945,236.453201293945,158340,"2010-05-25","CFIN"
270.935974121094,275.862060546875,241.379302978516,270.935974121094,142607,"2010-05-26","CFIN"
275.862060546875,280.788177490234,256.157623291016,275.862060546875,38570,"2010-05-27","CFIN"
280.788177490234,290.640380859375,280.788177490234,280.788177490234,307037,"2010-05-31","CFIN"
285.714294433594,285.714294433594,266.009857177734,285.714294433594,1522,"2010-06-01","CFIN"
290.640380859375,290.640380859375,290.640380859375,290.640380859375,507,"2010-06-02","CFIN"
295.566497802734,295.566497802734,295.566497802734,295.566497802734,507,"2010-06-03","CFIN"
285.714294433594,295.566497802734,285.714294433594,285.714294433594,51257,"2010-06-04","CFIN"
280.788177490234,280.788177490234,280.788177490234,280.788177490234,86275,"2010-06-07","CFIN"
295.566497802734,295.566497802734,280.788177490234,295.566497802734,64960,"2010-06-08","CFIN"
285.714294433594,295.566497802734,285.714294433594,285.714294433594,308052,"2010-06-09","CFIN"
280.788177490234,280.788177490234,280.788177490234,280.788177490234,304500,"2010-06-10","CFIN"
285.714294433594,285.714294433594,280.788177490234,285.714294433594,88305,"2010-06-11","CFIN"
285.714294433594,285.714294433594,285.714294433594,285.714294433594,1015,"2010-06-14","CFIN"
285.714294433594,290.640380859375,280.788177490234,285.714294433594,597327,"2010-06-15","CFIN"
285.714294433594,290.640380859375,285.714294433594,285.714294433594,403970,"2010-06-16","CFIN"
290.640380859375,300.492614746094,290.640380859375,290.640380859375,571952,"2010-06-17","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,5582,"2010-06-18","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,232942,"2010-06-21","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,1868107,"2010-06-22","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,1965547,"2010-06-23","CFIN"
305.418731689453,310.344818115234,300.492614746094,305.418731689453,1358070,"2010-06-24","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,784595,"2010-06-25","CFIN"
310.344818115234,315.270935058594,305.418731689453,310.344818115234,891677,"2010-06-28","CFIN"
300.492614746094,305.418731689453,290.640380859375,300.492614746094,962220,"2010-06-29","CFIN"
300.492614746094,300.492614746094,295.566497802734,300.492614746094,283185,"2010-06-30","CFIN"
300.492614746094,305.418731689453,295.566497802734,300.492614746094,747040,"2010-07-01","CFIN"
315.270935058594,315.270935058594,300.492614746094,315.270935058594,3372845,"2010-07-02","CFIN"
305.418731689453,320.197052001953,300.492614746094,305.418731689453,3045000,"2010-07-05","CFIN"
305.418731689453,305.418731689453,300.492614746094,305.418731689453,1056615,"2010-07-06","CFIN"
300.492614746094,300.492614746094,300.492614746094,300.492614746094,476542,"2010-07-07","CFIN"
300.492614746094,305.418731689453,300.492614746094,300.492614746094,606970,"2010-07-08","CFIN"
305.418731689453,305.418731689453,300.492614746094,305.418731689453,231420,"2010-07-09","CFIN"
305.418731689453,310.344818115234,300.492614746094,305.418731689453,292320,"2010-07-12","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,1395117,"2010-07-13","CFIN"
315.270935058594,315.270935058594,310.344818115234,315.270935058594,1940680,"2010-07-14","CFIN"
320.197052001953,320.197052001953,310.344818115234,320.197052001953,825195,"2010-07-15","CFIN"
315.270935058594,315.270935058594,310.344818115234,315.270935058594,636912,"2010-07-16","CFIN"
310.344818115234,315.270935058594,305.418731689453,310.344818115234,501917,"2010-07-19","CFIN"
315.270935058594,315.270935058594,310.344818115234,315.270935058594,803372,"2010-07-20","CFIN"
310.344818115234,315.270935058594,305.418731689453,310.344818115234,1803147,"2010-07-21","CFIN"
295.566497802734,300.492614746094,290.640380859375,295.566497802734,671930,"2010-07-22","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,240047,"2010-07-23","CFIN"
290.640380859375,295.566497802734,290.640380859375,290.640380859375,589715,"2010-07-26","CFIN"
295.566497802734,295.566497802734,285.714294433594,295.566497802734,1998535,"2010-07-27","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,5075000,"2010-07-28","CFIN"
295.566497802734,310.344818115234,290.640380859375,295.566497802734,659242,"2010-07-29","CFIN"
290.640380859375,300.492614746094,290.640380859375,290.640380859375,121800,"2010-07-30","CFIN"
295.566497802734,300.492614746094,295.566497802734,295.566497802734,1125127,"2010-08-02","CFIN"
290.640380859375,300.492614746094,285.714294433594,290.640380859375,653152,"2010-08-03","CFIN"
290.640380859375,290.640380859375,280.788177490234,290.640380859375,1898050,"2010-08-04","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,693245,"2010-08-05","CFIN"
290.640380859375,305.418731689453,290.640380859375,290.640380859375,81707,"2010-08-06","CFIN"
290.640380859375,295.566497802734,285.714294433594,290.640380859375,1760010,"2010-08-09","CFIN"
290.640380859375,295.566497802734,290.640380859375,290.640380859375,321755,"2010-08-10","CFIN"
295.566497802734,295.566497802734,285.714294433594,295.566497802734,898782,"2010-08-11","CFIN"
290.640380859375,290.640380859375,285.714294433594,290.640380859375,213150,"2010-08-12","CFIN"
290.640380859375,295.566497802734,285.714294433594,290.640380859375,2232492,"2010-08-13","CFIN"
295.566497802734,295.566497802734,290.640380859375,295.566497802734,738412,"2010-08-16","CFIN"
290.640380859375,300.492614746094,290.640380859375,290.640380859375,3151575,"2010-08-18","CFIN"
300.492614746094,300.492614746094,290.640380859375,300.492614746094,1966055,"2010-08-19","CFIN"
295.566497802734,300.492614746094,290.640380859375,295.566497802734,1351472,"2010-08-20","CFIN"
305.418731689453,310.344818115234,295.566497802734,305.418731689453,4838505,"2010-08-23","CFIN"
310.344818115234,315.270935058594,305.418731689453,310.344818115234,3915362,"2010-08-24","CFIN"
310.344818115234,315.270935058594,305.418731689453,310.344818115234,1236777,"2010-08-25","CFIN"
310.344818115234,315.270935058594,310.344818115234,310.344818115234,4152365,"2010-08-26","CFIN"
310.344818115234,310.344818115234,305.418731689453,310.344818115234,1491542,"2010-08-27","CFIN"
305.418731689453,315.270935058594,305.418731689453,305.418731689453,1141367,"2010-08-30","CFIN"
305.418731689453,305.418731689453,305.418731689453,305.418731689453,860720,"2010-08-31","CFIN"
310.344818115234,315.270935058594,310.344818115234,310.344818115234,615597,"2010-09-01","CFIN"
310.344818115234,310.344818115234,310.344818115234,310.344818115234,520187,"2010-09-02","CFIN"
310.344818115234,315.270935058594,310.344818115234,310.344818115234,111142,"2010-09-03","CFIN"
310.344818115234,315.270935058594,310.344818115234,310.344818115234,467915,"2010-09-06","CFIN"
315.270935058594,315.270935058594,310.344818115234,315.270935058594,314650,"2010-09-07","CFIN"
320.197052001953,325.123138427734,320.197052001953,325.123138427734,5510942,"2010-09-15","CFIN"
320.197052001953,330.049255371094,320.197052001953,320.197052001953,616105,"2010-09-16","CFIN"
320.197052001953,320.197052001953,315.270935058594,320.197052001953,1777265,"2010-09-17","CFIN"
320.197052001953,320.197052001953,310.344818115234,320.197052001953,1581370,"2010-09-20","CFIN"
320.197052001953,320.197052001953,315.270935058594,320.197052001953,2898840,"2010-09-21","CFIN"
320.197052001953,320.197052001953,315.270935058594,320.197052001953,690200,"2010-09-22","CFIN"
320.197052001953,320.197052001953,315.270935058594,320.197052001953,7450607,"2010-09-23","CFIN"
339.901489257812,344.827575683594,315.270935058594,339.901489257812,3881867,"2010-09-24","CFIN"
359.605895996094,364.532012939453,344.827575683594,359.605895996094,5314540,"2010-09-27","CFIN"
349.753692626953,369.458129882812,344.827575683594,349.753692626953,1726007,"2010-09-28","CFIN"
349.753692626953,364.532012939453,349.753692626953,349.753692626953,68512,"2010-09-29","CFIN"
369.458129882812,384.236450195312,315.270935058594,369.458129882812,8863995,"2010-09-30","CFIN"
399.014770507812,408.867004394531,374.384246826172,399.014770507812,15593445,"2010-10-01","CFIN"
389.162567138672,413.793090820312,384.236450195312,389.162567138672,10307325,"2010-10-04","CFIN"
379.310333251953,403.940887451172,379.310333251953,379.310333251953,13811105,"2010-10-05","CFIN"
379.310333251953,394.088684082031,379.310333251953,379.310333251953,2426865,"2010-10-06","CFIN"
369.458129882812,379.310333251953,359.605895996094,369.458129882812,2607535,"2010-10-07","CFIN"
354.679809570312,369.458129882812,354.679809570312,354.679809570312,274050,"2010-10-08","CFIN"
354.679809570312,369.458129882812,349.753692626953,354.679809570312,2533947,"2010-10-11","CFIN"
354.679809570312,359.605895996094,349.753692626953,354.679809570312,883557,"2010-10-12","CFIN"
359.605895996094,359.605895996094,359.605895996094,359.605895996094,532875,"2010-10-13","CFIN"
369.458129882812,379.310333251953,359.605895996094,369.458129882812,3871210,"2010-10-14","CFIN"
384.236450195312,389.162567138672,369.458129882812,384.236450195312,7724150,"2010-10-15","CFIN"
394.088684082031,394.088684082031,379.310333251953,394.088684082031,10045455,"2010-10-18","CFIN"
413.793090820312,418.719207763672,394.088684082031,413.793090820312,22102132,"2010-10-19","CFIN"
399.014770507812,413.793090820312,394.088684082031,399.014770507812,2911020,"2010-10-20","CFIN"
423.645324707031,433.497528076172,399.014770507812,423.645324707031,6715747,"2010-10-21","CFIN"
418.719207763672,428.571441650391,403.940887451172,418.719207763672,3607817,"2010-10-22","CFIN"
413.793090820312,418.719207763672,403.940887451172,413.793090820312,269482,"2010-10-25","CFIN"
403.940887451172,408.867004394531,399.014770507812,403.940887451172,832807,"2010-10-26","CFIN"
399.014770507812,403.940887451172,394.088684082031,399.014770507812,657212,"2010-10-27","CFIN"
403.940887451172,403.940887451172,394.088684082031,403.940887451172,498365,"2010-10-28","CFIN"
403.940887451172,408.867004394531,394.088684082031,403.940887451172,1806700,"2010-10-29","CFIN"
403.940887451172,408.867004394531,394.088684082031,403.940887451172,2772472,"2010-11-01","CFIN"
403.940887451172,403.940887451172,399.014770507812,403.940887451172,2025940,"2010-11-02","CFIN"
403.940887451172,408.867004394531,399.014770507812,403.940887451172,7639905,"2010-11-03","CFIN"
408.867004394531,413.793090820312,399.014770507812,408.867004394531,1818880,"2010-11-04","CFIN"
403.940887451172,403.940887451172,399.014770507812,403.940887451172,3052105,"2010-11-05","CFIN"
423.645324707031,433.497528076172,403.940887451172,423.645324707031,16040552,"2010-11-08","CFIN"
428.571441650391,438.423645019531,423.645324707031,428.571441650391,5997127,"2010-11-09","CFIN"
453.201965332031,458.128082275391,418.719207763672,453.201965332031,20141660,"2010-11-10","CFIN"
477.83251953125,502.463043212891,443.349761962891,477.83251953125,48451532,"2010-11-11","CFIN"
477.83251953125,482.758605957031,463.05419921875,477.83251953125,31798427,"2010-11-12","CFIN"
512.315246582031,532.019714355469,477.83251953125,512.315246582031,40489365,"2010-11-15","CFIN"
512.315246582031,551.72412109375,502.463043212891,512.315246582031,43727215,"2010-11-16","CFIN"
492.61083984375,532.019714355469,482.758605957031,492.61083984375,11703457,"2010-11-18","CFIN"
512.315246582031,512.315246582031,487.684722900391,512.315246582031,9268980,"2010-11-19","CFIN"
551.72412109375,571.428588867188,512.315246582031,551.72412109375,102526165,"2010-11-22","CFIN"
551.72412109375,581.28076171875,532.019714355469,551.72412109375,75584512,"2010-11-23","CFIN"
610.837463378906,640.394104003906,532.019714355469,610.837463378906,82044987,"2010-11-24","CFIN"
669.950744628906,669.950744628906,610.837463378906,669.950744628906,73133795,"2010-11-25","CFIN"
620.689636230469,689.655151367188,620.689636230469,620.689636230469,55487512,"2010-11-26","CFIN"
610.837463378906,640.394104003906,591.132995605469,610.837463378906,15226522,"2010-11-29","CFIN"
581.28076171875,620.689636230469,551.72412109375,581.28076171875,27863780,"2010-11-30","CFIN"
610.837463378906,620.689636230469,581.28076171875,610.837463378906,22748180,"2010-12-01","CFIN"
620.689636230469,630.541870117188,610.837463378906,620.689636230469,20292895,"2010-12-02","CFIN"
610.837463378906,630.541870117188,610.837463378906,610.837463378906,6282850,"2010-12-03","CFIN"
610.837463378906,620.689636230469,581.28076171875,610.837463378906,7834277,"2010-12-06","CFIN"
679.802978515625,679.802978515625,610.837463378906,679.802978515625,60058057,"2010-12-08","CFIN"
679.802978515625,709.359619140625,650.246276855469,679.802978515625,39642855,"2010-12-09","CFIN"
738.916259765625,807.881774902344,660.098510742188,738.916259765625,40221912,"2010-12-10","CFIN"
719.211791992188,748.768493652344,709.359619140625,719.211791992188,10091130,"2010-12-13","CFIN"
709.359619140625,719.211791992188,699.507385253906,709.359619140625,3498705,"2010-12-14","CFIN"
679.802978515625,709.359619140625,660.098510742188,679.802978515625,7566317,"2010-12-15","CFIN"
679.802978515625,689.655151367188,660.098510742188,679.802978515625,10888412,"2010-12-16","CFIN"
689.655151367188,689.655151367188,669.950744628906,689.655151367188,3406340,"2010-12-17","CFIN"
679.802978515625,689.655151367188,640.394104003906,679.802978515625,8068742,"2010-12-20","CFIN"
669.950744628906,669.950744628906,660.098510742188,669.950744628906,1526052,"2010-12-21","CFIN"
630.541870117188,669.950744628906,620.689636230469,630.541870117188,9594795,"2010-12-22","CFIN"
620.689636230469,630.541870117188,600.985229492188,620.689636230469,3541842,"2010-12-23","CFIN"
620.689636230469,650.246276855469,610.837463378906,620.689636230469,2997802,"2010-12-27","CFIN"
650.246276855469,650.246276855469,630.541870117188,650.246276855469,1306305,"2010-12-28","CFIN"
640.394104003906,660.098510742188,630.541870117188,640.394104003906,4376680,"2010-12-29","CFIN"
650.246276855469,650.246276855469,630.541870117188,650.246276855469,1757472,"2010-12-30","CFIN"
620.689636230469,650.246276855469,620.689636230469,620.689636230469,3425117,"2011-01-03","CFIN"
620.689636230469,630.541870117188,610.837463378906,620.689636230469,10093667,"2011-01-04","CFIN"
600.985229492188,620.689636230469,600.985229492188,600.985229492188,1956920,"2011-01-05","CFIN"
610.837463378906,620.689636230469,591.132995605469,610.837463378906,4485792,"2011-01-06","CFIN"
571.428588867188,610.837463378906,571.428588867188,571.428588867188,8229112,"2011-01-07","CFIN"
522.16748046875,591.132995605469,522.16748046875,522.16748046875,4363485,"2011-01-10","CFIN"
522.16748046875,581.28076171875,522.16748046875,522.16748046875,12583970,"2011-01-11","CFIN"
551.72412109375,561.576354980469,522.16748046875,551.72412109375,2692287,"2011-01-12","CFIN"
541.871948242188,561.576354980469,532.019714355469,541.871948242188,4635505,"2011-01-13","CFIN"
541.871948242188,551.72412109375,532.019714355469,541.871948242188,2934872,"2011-01-14","CFIN"
551.72412109375,551.72412109375,541.871948242188,551.72412109375,11347192,"2011-01-17","CFIN"
551.72412109375,561.576354980469,551.72412109375,551.72412109375,2700407,"2011-01-18","CFIN"
541.871948242188,561.576354980469,541.871948242188,541.871948242188,441017,"2011-01-19","CFIN"
541.871948242188,551.72412109375,532.019714355469,541.871948242188,14816462,"2011-01-20","CFIN"
581.28076171875,591.132995605469,532.019714355469,581.28076171875,10841215,"2011-01-21","CFIN"
571.428588867188,620.689636230469,561.576354980469,571.428588867188,12553520,"2011-01-24","CFIN"
561.576354980469,610.837463378906,561.576354980469,561.576354980469,6684790,"2011-01-25","CFIN"
571.428588867188,591.132995605469,571.428588867188,571.428588867188,2037612,"2011-01-26","CFIN"
571.428588867188,591.132995605469,571.428588867188,571.428588867188,2243150,"2011-01-27","CFIN"
551.72412109375,581.28076171875,551.72412109375,551.72412109375,2938425,"2011-01-28","CFIN"
541.871948242188,551.72412109375,532.019714355469,541.871948242188,12032825,"2011-01-31","CFIN"
551.72412109375,571.428588867188,541.871948242188,551.72412109375,3288092,"2011-02-01","CFIN"
610.837463378906,630.541870117188,561.576354980469,610.837463378906,16955575,"2011-02-02","CFIN"
591.132995605469,630.541870117188,591.132995605469,591.132995605469,2900362,"2011-02-04","CFIN"
571.428588867188,610.837463378906,561.576354980469,571.428588867188,3023177,"2011-02-07","CFIN"
571.428588867188,581.28076171875,561.576354980469,571.428588867188,511052,"2011-02-08","CFIN"
571.428588867188,581.28076171875,551.72412109375,571.428588867188,2589265,"2011-02-09","CFIN"
551.72412109375,581.28076171875,541.871948242188,551.72412109375,2935887,"2011-02-10","CFIN"
561.576354980469,571.428588867188,551.72412109375,561.576354980469,940397,"2011-02-11","CFIN"
551.72412109375,561.576354980469,541.871948242188,551.72412109375,1192625,"2011-02-14","CFIN"
541.871948242188,551.72412109375,532.019714355469,541.871948242188,4205652,"2011-02-16","CFIN"
541.871948242188,561.576354980469,541.871948242188,541.871948242188,1620955,"2011-02-17","CFIN"
551.72412109375,571.428588867188,551.72412109375,551.72412109375,2296945,"2011-02-18","CFIN"
551.72412109375,551.72412109375,541.871948242188,551.72412109375,346115,"2011-02-21","CFIN"
512.315246582031,541.871948242188,492.61083984375,512.315246582031,7204470,"2011-02-22","CFIN"
541.871948242188,541.871948242188,502.463043212891,541.871948242188,3812340,"2011-02-23","CFIN"
532.019714355469,541.871948242188,522.16748046875,532.019714355469,6690880,"2011-02-24","CFIN"
522.16748046875,532.019714355469,512.315246582031,522.16748046875,611537,"2011-02-25","CFIN"
532.019714355469,532.019714355469,512.315246582031,532.019714355469,1388012,"2011-02-28","CFIN"
532.019714355469,541.871948242188,522.16748046875,532.019714355469,833822,"2011-03-01","CFIN"
532.019714355469,532.019714355469,522.16748046875,532.019714355469,819612,"2011-03-02","CFIN"
561.576354980469,561.576354980469,522.16748046875,561.576354980469,4710615,"2011-03-03","CFIN"
581.28076171875,581.28076171875,561.576354980469,581.28076171875,19152035,"2011-03-04","CFIN"
551.72412109375,591.132995605469,551.72412109375,551.72412109375,783580,"2011-03-07","CFIN"
541.871948242188,561.576354980469,541.871948242188,541.871948242188,297395,"2011-03-08","CFIN"
561.576354980469,571.428588867188,541.871948242188,561.576354980469,2886660,"2011-03-09","CFIN"
571.428588867188,581.28076171875,561.576354980469,571.428588867188,3861060,"2011-03-10","CFIN"
561.576354980469,571.428588867188,551.72412109375,561.576354980469,2169055,"2011-03-11","CFIN"
541.871948242188,571.428588867188,541.871948242188,541.871948242188,699842,"2011-03-14","CFIN"
551.72412109375,551.72412109375,541.871948242188,551.72412109375,1828522,"2011-03-15","CFIN"
551.72412109375,561.576354980469,541.871948242188,551.72412109375,853107,"2011-03-16","CFIN"
541.871948242188,541.871948242188,532.019714355469,541.871948242188,584132,"2011-03-17","CFIN"
532.019714355469,541.871948242188,532.019714355469,532.019714355469,151742,"2011-03-18","CFIN"
551.72412109375,551.72412109375,541.871948242188,551.72412109375,276587,"2011-03-21","CFIN"
541.871948242188,561.576354980469,541.871948242188,541.871948242188,706947,"2011-03-22","CFIN"
541.871948242188,541.871948242188,541.871948242188,541.871948242188,0,"2011-03-23","CFIN"
571.428588867188,581.28076171875,561.576354980469,571.428588867188,2425850,"2011-03-24","CFIN"
551.72412109375,581.28076171875,551.72412109375,551.72412109375,345607,"2011-03-25","CFIN"
551.72412109375,551.72412109375,532.019714355469,551.72412109375,841435,"2011-03-28","CFIN"
551.72412109375,551.72412109375,532.019714355469,551.72412109375,410060,"2011-03-29","CFIN"
561.576354980469,571.428588867188,541.871948242188,561.576354980469,2739485,"2011-03-30","CFIN"
551.72412109375,571.428588867188,551.72412109375,551.72412109375,2919647,"2011-03-31","CFIN"
591.132995605469,600.985229492188,561.576354980469,591.132995605469,12318547,"2011-04-01","CFIN"
591.132995605469,600.985229492188,571.428588867188,591.132995605469,2494362,"2011-04-04","CFIN"
571.428588867188,591.132995605469,571.428588867188,571.428588867188,1045450,"2011-04-05","CFIN"
561.576354980469,581.28076171875,561.576354980469,561.576354980469,432390,"2011-04-06","CFIN"
620.689636230469,660.098510742188,571.428588867188,620.689636230469,17716317,"2011-04-07","CFIN"
660.098510742188,679.802978515625,620.689636230469,660.098510742188,12273887,"2011-04-08","CFIN"
669.950744628906,679.802978515625,650.246276855469,669.950744628906,3092705,"2011-04-11","CFIN"
679.802978515625,679.802978515625,650.246276855469,679.802978515625,3821982,"2011-04-12","CFIN"
679.802978515625,679.802978515625,660.098510742188,679.802978515625,1096200,"2011-04-13","CFIN"
699.507385253906,719.211791992188,669.950744628906,699.507385253906,7880460,"2011-04-14","CFIN"
719.211791992188,719.211791992188,689.655151367188,719.211791992188,6456922,"2011-04-15","CFIN"
729.064025878906,729.064025878906,709.359619140625,729.064025878906,6436115,"2011-04-18","CFIN"
738.916259765625,738.916259765625,709.359619140625,738.916259765625,4236102,"2011-04-19","CFIN"
748.768493652344,748.768493652344,738.916259765625,748.768493652344,10296160,"2011-04-20","CFIN"
738.916259765625,748.768493652344,729.064025878906,738.916259765625,4375157,"2011-04-21","CFIN"
748.768493652344,748.768493652344,729.064025878906,748.768493652344,4470567,"2011-04-25","CFIN"
719.211791992188,748.768493652344,719.211791992188,719.211791992188,1352995,"2011-04-26","CFIN"
748.768493652344,748.768493652344,719.211791992188,748.768493652344,2178190,"2011-04-27","CFIN"
738.916259765625,738.916259765625,729.064025878906,738.916259765625,4775067,"2011-04-28","CFIN"
748.768493652344,758.620666503906,729.064025878906,748.768493652344,2988160,"2011-04-29","CFIN"
778.325134277344,788.177368164062,748.768493652344,778.325134277344,3348485,"2011-05-02","CFIN"
768.472900390625,788.177368164062,758.620666503906,768.472900390625,4488837,"2011-05-03","CFIN"
768.472900390625,778.325134277344,758.620666503906,768.472900390625,4826325,"2011-05-04","CFIN"
758.620666503906,768.472900390625,738.916259765625,758.620666503906,2339067,"2011-05-05","CFIN"
748.768493652344,748.768493652344,738.916259765625,748.768493652344,982520,"2011-05-06","CFIN"
768.472900390625,768.472900390625,748.768493652344,768.472900390625,622195,"2011-05-09","CFIN"
758.620666503906,778.325134277344,758.620666503906,758.620666503906,411075,"2011-05-10","CFIN"
758.620666503906,768.472900390625,748.768493652344,758.620666503906,1044942,"2011-05-11","CFIN"
738.916259765625,748.768493652344,729.064025878906,738.916259765625,1046972,"2011-05-12","CFIN"
748.768493652344,748.768493652344,719.211791992188,748.768493652344,2680107,"2011-05-13","CFIN"
738.916259765625,748.768493652344,738.916259765625,738.916259765625,780027,"2011-05-16","CFIN"
758.620666503906,758.620666503906,729.064025878906,758.620666503906,5933182,"2011-05-18","CFIN"
738.916259765625,778.325134277344,738.916259765625,738.916259765625,2700407,"2011-05-19","CFIN"
738.916259765625,768.472900390625,729.064025878906,738.916259765625,8969047,"2011-05-20","CFIN"
729.064025878906,729.064025878906,699.507385253906,729.064025878906,5907807,"2011-05-23","CFIN"
709.359619140625,729.064025878906,679.802978515625,709.359619140625,6955795,"2011-05-24","CFIN"
669.950744628906,709.359619140625,669.950744628906,669.950744628906,470960,"2011-05-25","CFIN"
650.246276855469,679.802978515625,640.394104003906,650.246276855469,4669507,"2011-05-26","CFIN"
660.098510742188,679.802978515625,640.394104003906,660.098510742188,3805235,"2011-05-27","CFIN"
650.246276855469,669.950744628906,650.246276855469,650.246276855469,3133305,"2011-05-30","CFIN"
669.950744628906,699.507385253906,660.098510742188,669.950744628906,5589605,"2011-05-31","CFIN"
689.655151367188,689.655151367188,669.950744628906,689.655151367188,1272810,"2011-06-01","CFIN"
660.098510742188,689.655151367188,660.098510742188,660.098510742188,3464702,"2011-06-03","CFIN"
640.394104003906,669.950744628906,610.837463378906,640.394104003906,6429517,"2011-06-06","CFIN"
640.394104003906,640.394104003906,610.837463378906,640.394104003906,3006430,"2011-06-07","CFIN"
650.246276855469,660.098510742188,630.541870117188,650.246276855469,4692345,"2011-06-08","CFIN"
650.246276855469,650.246276855469,630.541870117188,650.246276855469,579565,"2011-06-09","CFIN"
640.394104003906,650.246276855469,640.394104003906,640.394104003906,576012,"2011-06-10","CFIN"
650.246276855469,650.246276855469,630.541870117188,650.246276855469,1550920,"2011-06-13","CFIN"
640.394104003906,660.098510742188,640.394104003906,640.394104003906,500395,"2011-06-14","CFIN"
660.098510742188,660.098510742188,650.246276855469,660.098510742188,3136350,"2011-06-15","CFIN"
699.507385253906,699.507385253906,640.394104003906,699.507385253906,9395855,"2011-06-16","CFIN"
660.098510742188,719.211791992188,650.246276855469,660.098510742188,7513030,"2011-06-17","CFIN"
660.098510742188,660.098510742188,640.394104003906,660.098510742188,1228150,"2011-06-20","CFIN"
650.246276855469,660.098510742188,640.394104003906,650.246276855469,2133022,"2011-06-21","CFIN"
640.394104003906,660.098510742188,640.394104003906,640.394104003906,1485960,"2011-06-22","CFIN"
620.689636230469,640.394104003906,620.689636230469,620.689636230469,7087745,"2011-06-23","CFIN"
620.689636230469,640.394104003906,610.837463378906,620.689636230469,10536715,"2011-06-24","CFIN"
620.689636230469,640.394104003906,610.837463378906,620.689636230469,5294747,"2011-06-27","CFIN"
669.950744628906,689.655151367188,620.689636230469,669.950744628906,14036942,"2011-06-28","CFIN"
669.950744628906,699.507385253906,669.950744628906,669.950744628906,8113402,"2011-06-30","CFIN"
679.802978515625,689.655151367188,669.950744628906,679.802978515625,5276985,"2011-07-01","CFIN"
679.802978515625,679.802978515625,679.802978515625,679.802978515625,0,"2011-07-04","CFIN"
689.655151367188,719.211791992188,660.098510742188,689.655151367188,17104272,"2011-07-05","CFIN"
689.655151367188,699.507385253906,679.802978515625,689.655151367188,2991205,"2011-07-06","CFIN"
699.507385253906,699.507385253906,679.802978515625,699.507385253906,3331230,"2011-07-07","CFIN"
699.507385253906,719.211791992188,689.655151367188,699.507385253906,10948297,"2011-07-08","CFIN"
699.507385253906,709.359619140625,689.655151367188,699.507385253906,7097895,"2011-07-11","CFIN"
689.655151367188,699.507385253906,679.802978515625,689.655151367188,4775067,"2011-07-12","CFIN"
719.211791992188,719.211791992188,689.655151367188,719.211791992188,2738470,"2011-07-13","CFIN"
729.064025878906,748.768493652344,719.211791992188,729.064025878906,12473842,"2011-07-14","CFIN"
738.916259765625,748.768493652344,729.064025878906,738.916259765625,4458895,"2011-07-15","CFIN"
709.359619140625,738.916259765625,709.359619140625,709.359619140625,5976320,"2011-07-18","CFIN"
748.768493652344,768.472900390625,709.359619140625,748.768493652344,17853342,"2011-07-19","CFIN"
768.472900390625,768.472900390625,748.768493652344,768.472900390625,9221782,"2011-07-20","CFIN"
768.472900390625,768.472900390625,758.620666503906,768.472900390625,6520867,"2011-07-21","CFIN"
748.768493652344,768.472900390625,738.916259765625,748.768493652344,7834277,"2011-07-22","CFIN"
719.211791992188,748.768493652344,719.211791992188,719.211791992188,6774617,"2011-07-25","CFIN"
719.211791992188,738.916259765625,719.211791992188,719.211791992188,7802812,"2011-07-26","CFIN"
709.359619140625,729.064025878906,699.507385253906,709.359619140625,6780707,"2011-07-27","CFIN"
729.064025878906,729.064025878906,699.507385253906,729.064025878906,5135900,"2011-07-28","CFIN"
758.620666503906,758.620666503906,729.064025878906,758.620666503906,9043650,"2011-07-29","CFIN"
788.177368164062,798.029541015625,758.620666503906,788.177368164062,23888025,"2011-08-01","CFIN"
827.586181640625,827.586181640625,778.325134277344,827.586181640625,16702332,"2011-08-02","CFIN"
817.734008789062,827.586181640625,798.029541015625,817.734008789062,9463860,"2011-08-03","CFIN"
768.472900390625,827.586181640625,768.472900390625,768.472900390625,14729680,"2011-08-04","CFIN"
748.768493652344,748.768493652344,699.507385253906,748.768493652344,15968995,"2011-08-05","CFIN"
729.064025878906,729.064025878906,650.246276855469,729.064025878906,45257327,"2011-08-08","CFIN"
719.211791992188,738.916259765625,650.246276855469,719.211791992188,27559280,"2011-08-09","CFIN"
719.211791992188,748.768493652344,709.359619140625,719.211791992188,8722910,"2011-08-10","CFIN"
709.359619140625,719.211791992188,689.655151367188,709.359619140625,6266610,"2011-08-11","CFIN"
699.507385253906,729.064025878906,679.802978515625,699.507385253906,10286517,"2011-08-12","CFIN"
679.802978515625,699.507385253906,679.802978515625,679.802978515625,19424055,"2011-08-15","CFIN"
689.655151367188,699.507385253906,669.950744628906,689.655151367188,18621697,"2011-08-16","CFIN"
689.655151367188,689.655151367188,679.802978515625,689.655151367188,3523572,"2011-08-18","CFIN"
600.985229492188,669.950744628906,600.985229492188,600.985229492188,17768082,"2011-08-19","CFIN"
620.689636230469,620.689636230469,571.428588867188,620.689636230469,15999952,"2011-08-22","CFIN"
571.428588867188,620.689636230469,551.72412109375,571.428588867188,25949997,"2011-08-23","CFIN"
561.576354980469,571.428588867188,541.871948242188,561.576354980469,8686370,"2011-08-24","CFIN"
541.871948242188,561.576354980469,541.871948242188,541.871948242188,4962842,"2011-08-25","CFIN"
561.576354980469,561.576354980469,532.019714355469,561.576354980469,5639340,"2011-08-26","CFIN"
561.576354980469,561.576354980469,541.871948242188,561.576354980469,2473047,"2011-09-05","CFIN"
561.576354980469,561.576354980469,541.871948242188,561.576354980469,2185802,"2011-09-06","CFIN"
581.28076171875,600.985229492188,561.576354980469,581.28076171875,13479200,"2011-09-07","CFIN"
571.428588867188,591.132995605469,561.576354980469,571.428588867188,2951620,"2011-09-08","CFIN"
571.428588867188,581.28076171875,561.576354980469,571.428588867188,3241402,"2011-09-09","CFIN"
551.72412109375,561.576354980469,532.019714355469,551.72412109375,8571167,"2011-09-12","CFIN"
532.019714355469,551.72412109375,522.16748046875,532.019714355469,3409385,"2011-09-13","CFIN"
522.16748046875,541.871948242188,502.463043212891,522.16748046875,6573647,"2011-09-14","CFIN"
502.463043212891,522.16748046875,492.61083984375,502.463043212891,18814547,"2011-09-15","CFIN"
502.463043212891,502.463043212891,487.684722900391,502.463043212891,10174360,"2011-09-16","CFIN"
472.906402587891,502.463043212891,467.980285644531,472.906402587891,14124232,"2011-09-19","CFIN"
458.128082275391,467.980285644531,443.349761962891,458.128082275391,16906855,"2011-09-20","CFIN"
418.719207763672,448.275848388672,413.793090820312,418.719207763672,29758785,"2011-09-21","CFIN"
384.236450195312,399.014770507812,379.310333251953,384.236450195312,21339867,"2011-09-22","CFIN"
384.236450195312,394.088684082031,369.458129882812,384.236450195312,13279245,"2011-09-23","CFIN"
354.679809570312,384.236450195312,325.123138427734,354.679809570312,16496795,"2011-09-26","CFIN"
408.867004394531,438.423645019531,364.532012939453,408.867004394531,21896595,"2011-09-27","CFIN"
438.423645019531,448.275848388672,403.940887451172,438.423645019531,24617302,"2011-09-28","CFIN"
428.571441650391,448.275848388672,403.940887451172,428.571441650391,8163645,"2011-09-29","CFIN"
413.793090820312,443.349761962891,413.793090820312,413.793090820312,9366420,"2011-09-30","CFIN"
385,405,375,385,7756000,"2011-10-03","CFIN"
375,390,370,375,7911500,"2011-10-04","CFIN"
380,390,375,380,5841000,"2011-10-05","CFIN"
400,405,390,400,4753500,"2011-10-06","CFIN"
400,405,390,400,12195500,"2011-10-07","CFIN"
390,395,385,390,1492500,"2011-10-10","CFIN"
395,400,380,395,68116000,"2011-10-11","CFIN"
385,395,375,385,66515500,"2011-10-12","CFIN"
435,455,380,435,213996500,"2011-10-13","CFIN"
425,450,420,425,72842500,"2011-10-14","CFIN"
440,445,425,440,44368000,"2011-10-17","CFIN"
405,430,400,405,99885000,"2011-10-18","CFIN"
425,440,410,425,116906500,"2011-10-19","CFIN"
450,465,420,450,183192000,"2011-10-20","CFIN"
455,475,450,455,96567500,"2011-10-21","CFIN"
465,480,465,465,63768500,"2011-10-24","CFIN"
455,470,455,455,16557000,"2011-10-25","CFIN"
495,495,440,495,72131000,"2011-10-26","CFIN"
490,510,485,490,38213500,"2011-10-27","CFIN"
470,510,465,470,34208000,"2011-10-28","CFIN"
465,475,455,465,17644500,"2011-10-31","CFIN"
435,465,435,435,25562500,"2011-11-01","CFIN"
470,470,420,470,30111000,"2011-11-02","CFIN"
465,465,450,465,14849500,"2011-11-03","CFIN"
465,475,460,465,10849500,"2011-11-04","CFIN"
465,475,460,465,8001500,"2011-11-07","CFIN"
465,470,460,465,2211000,"2011-11-08","CFIN"
475,475,460,475,7336000,"2011-11-09","CFIN"
460,465,450,460,20456500,"2011-11-10","CFIN"
460,465,455,460,3342000,"2011-11-11","CFIN"
450,465,450,450,4954500,"2011-11-14","CFIN"
450,460,445,450,6735500,"2011-11-15","CFIN"
445,450,440,445,7205000,"2011-11-16","CFIN"
445,455,440,445,2860500,"2011-11-17","CFIN"
440,445,435,440,3059500,"2011-11-18","CFIN"
410,440,405,410,9433000,"2011-11-21","CFIN"
410,425,400,410,28673500,"2011-11-22","CFIN"
405,410,400,405,5596500,"2011-11-23","CFIN"
410,415,400,410,3158500,"2011-11-24","CFIN"
405,405,395,405,5078000,"2011-11-25","CFIN"
410,410,400,410,2450500,"2011-11-28","CFIN"
415,425,410,415,15480000,"2011-11-29","CFIN"
425,435,410,425,38406000,"2011-11-30","CFIN"
425,425,425,425,0,"2011-12-01","CFIN"
425,440,425,425,13728000,"2011-12-02","CFIN"
425,430,420,425,4747000,"2011-12-05","CFIN"
415,425,410,415,4568000,"2011-12-06","CFIN"
430,435,415,430,26052500,"2011-12-07","CFIN"
420,435,420,420,5603500,"2011-12-08","CFIN"
420,420,415,420,4810500,"2011-12-09","CFIN"
425,435,420,425,3342000,"2011-12-12","CFIN"
420,435,420,420,3431000,"2011-12-13","CFIN"
425,430,420,425,2937500,"2011-12-14","CFIN"
420,420,410,420,2582000,"2011-12-15","CFIN"
435,440,425,435,8142500,"2011-12-16","CFIN"
435,435,435,435,0,"2011-12-19","CFIN"
420,430,420,420,2857000,"2011-12-20","CFIN"
420,425,415,420,3625500,"2011-12-21","CFIN"
420,425,415,420,4617500,"2011-12-22","CFIN"
420,420,415,420,3095000,"2011-12-23","CFIN"
410,420,405,410,3696500,"2011-12-27","CFIN"
415,415,410,415,2024000,"2011-12-28","CFIN"
420,430,415,420,6878000,"2011-12-29","CFIN"
430,430,425,430,4336500,"2011-12-30","CFIN"
425,430,420,425,534500,"2012-01-02","CFIN"
490,495,425,490,57007500,"2012-01-03","CFIN"
475,500,465,475,27187000,"2012-01-04","CFIN"
460,470,455,460,7158000,"2012-01-05","CFIN"
460,470,450,460,4132000,"2012-01-06","CFIN"
455,460,450,455,4207500,"2012-01-09","CFIN"
460,470,455,460,7030000,"2012-01-10","CFIN"
460,465,450,460,2582500,"2012-01-11","CFIN"
465,470,455,465,4394500,"2012-01-12","CFIN"
475,485,465,475,3,"2012-01-13","CFIN"
475,480,465,475,8155000,"2012-01-16","CFIN"
485,490,470,485,17909000,"2012-01-17","CFIN"
470,490,470,470,9504500,"2012-01-18","CFIN"
470,485,465,470,6207000,"2012-01-19","CFIN"
465,475,465,465,2581500,"2012-01-20","CFIN"
470,475,465,470,2048000,"2012-01-24","CFIN"
465,475,465,465,5040500,"2012-01-25","CFIN"
480,480,465,480,6744500,"2012-01-26","CFIN"
475,480,470,475,4595000,"2012-01-27","CFIN"
465,475,460,465,8010000,"2012-01-30","CFIN"
460,470,460,460,2072000,"2012-01-31","CFIN"
465,470,455,465,5175000,"2012-02-01","CFIN"
475,475,470,475,824500,"2012-02-02","CFIN"
475,480,470,475,4720000,"2012-02-03","CFIN"
470,485,465,470,4906500,"2012-02-06","CFIN"
475,480,465,475,13448500,"2012-02-07","CFIN"
475,480,475,475,4412000,"2012-02-08","CFIN"
485,495,475,485,11907000,"2012-02-09","CFIN"
510,530,485,510,35105500,"2012-02-10","CFIN"
510,530,495,510,13184000,"2012-02-13","CFIN"
530,550,500,530,19081500,"2012-02-14","CFIN"
540,560,530,540,22358000,"2012-02-15","CFIN"
540,550,530,540,16671000,"2012-02-16","CFIN"
580,590,540,580,14730000,"2012-02-17","CFIN"
580,590,560,580,13181500,"2012-02-20","CFIN"
560,580,550,560,5551500,"2012-02-21","CFIN"
520,550,510,520,24472500,"2012-02-22","CFIN"
530,540,520,530,11232500,"2012-02-23","CFIN"
520,530,500,520,15007500,"2012-02-24","CFIN"
510,520,500,510,1228000,"2012-02-27","CFIN"
530,530,500,530,6214000,"2012-02-28","CFIN"
540,540,520,540,8189500,"2012-02-29","CFIN"
530,540,520,530,1197000,"2012-03-01","CFIN"
530,540,520,530,2732500,"2012-03-02","CFIN"
530,530,520,530,8133500,"2012-03-05","CFIN"
510,530,510,510,841000,"2012-03-06","CFIN"
520,530,510,520,6639000,"2012-03-07","CFIN"
510,530,510,510,2994500,"2012-03-08","CFIN"
520,530,510,520,2,"2012-03-09","CFIN"
520,530,510,520,2874500,"2012-03-12","CFIN"
530,530,520,530,5509000,"2012-03-13","CFIN"
530,530,520,530,1810500,"2012-03-14","CFIN"
520,530,500,520,2983000,"2012-03-15","CFIN"
510,520,500,510,1460500,"2012-03-16","CFIN"
510,510,490,510,4332000,"2012-03-19","CFIN"
510,510,495,510,6048000,"2012-03-20","CFIN"
500,510,495,500,1393000,"2012-03-21","CFIN"
510,530,495,510,6363000,"2012-03-22","CFIN"
510,520,500,510,24611000,"2012-03-26","CFIN"
510,510,500,510,706500,"2012-03-27","CFIN"
500,510,495,500,13313500,"2012-03-28","CFIN"
500,540,495,500,34553500,"2012-03-29","CFIN"
510,510,500,510,4942500,"2012-03-30","CFIN"
520,520,510,520,4770000,"2012-04-02","CFIN"
520,520,520,520,0,"2012-04-03","CFIN"
510,510,500,510,857000,"2012-04-04","CFIN"
510,510,500,510,3049500,"2012-04-05","CFIN"
500,510,495,500,2681500,"2012-04-09","CFIN"
500,510,495,500,1524000,"2012-04-10","CFIN"
485,500,480,485,5460500,"2012-04-11","CFIN"
490,490,485,490,4053500,"2012-04-12","CFIN"
490,495,485,490,6322500,"2012-04-13","CFIN"
480,490,480,480,1392500,"2012-04-16","CFIN"
500,500,485,500,5435500,"2012-04-17","CFIN"
495,510,490,495,6287000,"2012-04-18","CFIN"
495,500,490,495,2177000,"2012-04-19","CFIN"
490,495,490,490,2450000,"2012-04-20","CFIN"
495,500,480,495,16734000,"2012-04-23","CFIN"
490,495,490,490,5247000,"2012-04-24","CFIN"
490,495,485,490,9954000,"2012-04-25","CFIN"
485,500,485,485,2696000,"2012-04-26","CFIN"
485,495,485,485,1461500,"2012-04-27","CFIN"
485,490,480,485,1179000,"2012-04-30","CFIN"
480,485,475,480,2544500,"2012-05-01","CFIN"
480,485,475,480,1775500,"2012-05-02","CFIN"
480,485,470,480,11208000,"2012-05-03","CFIN"
475,480,475,475,3013500,"2012-05-04","CFIN"
465,480,465,465,5758000,"2012-05-07","CFIN"
465,475,465,465,1076000,"2012-05-08","CFIN"
455,465,455,455,2582500,"2012-05-09","CFIN"
455,455,450,455,2677000,"2012-05-10","CFIN"
445,455,440,445,2508500,"2012-05-11","CFIN"
440,455,440,440,1622000,"2012-05-14","CFIN"
440,445,430,440,1659500,"2012-05-15","CFIN"
430,435,415,430,2237000,"2012-05-16","CFIN"
445,445,420,445,2135000,"2012-05-21","CFIN"
460,460,445,460,8988500,"2012-05-22","CFIN"
460,470,450,460,7715500,"2012-05-23","CFIN"
435,465,435,435,10124500,"2012-05-24","CFIN"
425,440,425,425,2857000,"2012-05-25","CFIN"
425,430,420,425,9295500,"2012-05-28","CFIN"
415,430,410,415,13311000,"2012-05-29","CFIN"
410,415,405,410,3524500,"2012-05-30","CFIN"
385,400,380,385,8233500,"2012-05-31","CFIN"
380,390,380,380,834000,"2012-06-01","CFIN"
350,375,350,350,4926500,"2012-06-04","CFIN"
360,365,350,360,2411000,"2012-06-05","CFIN"
365,375,360,365,4450500,"2012-06-06","CFIN"
360,385,355,360,6702500,"2012-06-07","CFIN"
360,360,350,360,1114000,"2012-06-08","CFIN"
355,360,355,355,695500,"2012-06-11","CFIN"
335,355,335,335,4238000,"2012-06-12","CFIN"
335,345,335,335,1333000,"2012-06-13","CFIN"
320,340,320,320,3549500,"2012-06-14","CFIN"
330,340,315,330,7063000,"2012-06-15","CFIN"
330,350,325,330,3391000,"2012-06-18","CFIN"
340,345,335,340,6064000,"2012-06-19","CFIN"
355,355,345,355,6109500,"2012-06-20","CFIN"
360,370,350,360,4796500,"2012-06-21","CFIN"
370,380,350,370,5534000,"2012-06-22","CFIN"
375,400,375,385,6138000,"2012-06-25","CFIN"
385,395,385,395,3118500,"2012-06-26","CFIN"
395,410,395,405,5656000,"2012-06-27","CFIN"
405,410,395,400,6205000,"2012-06-28","CFIN"
400,410,400,405,1466500,"2012-06-29","CFIN"
430,430,405,430,3499500,"2012-07-02","CFIN"
435,445,430,435,2978500,"2012-07-03","CFIN"
435,445,425,435,2774500,"2012-07-04","CFIN"
430,435,425,430,962500,"2012-07-05","CFIN"
425,430,415,425,4505000,"2012-07-06","CFIN"
405,415,405,405,893000,"2012-07-09","CFIN"
415,420,405,415,2132000,"2012-07-10","CFIN"
410,415,405,410,3911500,"2012-07-11","CFIN"
400,410,395,400,1882000,"2012-07-12","CFIN"
405,410,400,405,1429000,"2012-07-13","CFIN"
405,415,405,405,538000,"2012-07-16","CFIN"
415,415,400,415,6352000,"2012-07-17","CFIN"
410,415,410,410,2459000,"2012-07-18","CFIN"
410,415,410,410,3610500,"2012-07-19","CFIN"
415,415,405,415,2195000,"2012-07-20","CFIN"
415,415,405,415,5698000,"2012-07-23","CFIN"
395,410,395,395,3916500,"2012-07-24","CFIN"
400,400,395,400,750000,"2012-07-25","CFIN"
405,405,395,405,817000,"2012-07-26","CFIN"
425,425,405,425,3802000,"2012-07-27","CFIN"
420,430,420,420,4663500,"2012-07-30","CFIN"
425,430,420,425,3764500,"2012-07-31","CFIN"
440,455,420,440,10193500,"2012-08-01","CFIN"
440,445,435,440,1006500,"2012-08-02","CFIN"
435,440,430,435,374000,"2012-08-03","CFIN"
430,445,425,430,1262000,"2012-08-06","CFIN"
425,440,425,425,593500,"2012-08-07","CFIN"
420,435,420,420,1318500,"2012-08-08","CFIN"
440,445,420,440,6717000,"2012-08-09","CFIN"
435,440,430,435,344500,"2012-08-10","CFIN"
430,440,430,430,277000,"2012-08-13","CFIN"
430,430,425,430,313500,"2012-08-14","CFIN"
430,430,425,430,127000,"2012-08-15","CFIN"
440,440,425,440,1278000,"2012-08-16","CFIN"
425,440,425,425,133000,"2012-08-23","CFIN"
425,435,425,425,1410000,"2012-08-24","CFIN"
440,455,435,440,2541500,"2012-08-27","CFIN"
440,445,435,440,2392500,"2012-08-28","CFIN"
415,440,415,415,1018000,"2012-08-29","CFIN"
420,425,410,420,1342500,"2012-08-30","CFIN"
420,440,415,420,1573500,"2012-08-31","CFIN"
430,440,430,430,1335500,"2012-09-03","CFIN"
430,440,425,430,416000,"2012-09-04","CFIN"
420,430,420,420,453500,"2012-09-05","CFIN"
410,425,410,410,5009000,"2012-09-06","CFIN"
400,420,400,400,3571000,"2012-09-07","CFIN"
405,405,395,405,682500,"2012-09-10","CFIN"
405,405,400,405,178500,"2012-09-11","CFIN"
395,410,390,395,4588000,"2012-09-12","CFIN"
395,400,390,395,743000,"2012-09-13","CFIN"
400,415,390,400,5928500,"2012-09-14","CFIN"
405,410,395,405,2831500,"2012-09-17","CFIN"
405,410,400,405,1008500,"2012-09-18","CFIN"
400,410,400,400,1430500,"2012-09-19","CFIN"
405,410,400,405,1847500,"2012-09-20","CFIN"
400,400,390,400,2061000,"2012-09-21","CFIN"
380,395,380,380,3556000,"2012-09-24","CFIN"
385,390,375,385,8569500,"2012-09-25","CFIN"
380,385,375,380,985000,"2012-09-26","CFIN"
390,395,380,390,2334000,"2012-09-27","CFIN"
400,405,385,400,4870000,"2012-09-28","CFIN"
400,405,400,400,1039000,"2012-10-01","CFIN"
410,410,395,410,2933500,"2012-10-02","CFIN"
400,410,395,400,935000,"2012-10-03","CFIN"
400,405,395,400,1617500,"2012-10-04","CFIN"
405,410,395,405,1098500,"2012-10-05","CFIN"
410,420,405,410,5712000,"2012-10-08","CFIN"
405,420,405,405,2688000,"2012-10-09","CFIN"
410,410,405,410,3717000,"2012-10-10","CFIN"
400,405,390,400,3628000,"2012-10-11","CFIN"
400,400,395,400,114500,"2012-10-12","CFIN"
400,400,395,400,296000,"2012-10-15","CFIN"
400,405,395,400,3700000,"2012-10-16","CFIN"
400,405,395,400,421000,"2012-10-17","CFIN"
400,400,395,400,641500,"2012-10-18","CFIN"
405,405,395,405,2154500,"2012-10-19","CFIN"
400,405,395,400,4301000,"2012-10-22","CFIN"
395,400,395,395,3246000,"2012-10-23","CFIN"
400,400,390,400,3446500,"2012-10-24","CFIN"
400,400,390,400,2202500,"2012-10-25","CFIN"
400,400,390,400,3122500,"2012-10-29","CFIN"
395,400,390,395,3418000,"2012-10-30","CFIN"
400,405,395,400,5518000,"2012-10-31","CFIN"
405,410,400,405,1230000,"2012-11-01","CFIN"
410,415,405,410,3030500,"2012-11-02","CFIN"
415,415,410,415,12918500,"2012-11-05","CFIN"
420,420,410,420,1638000,"2012-11-06","CFIN"
415,420,410,415,405500,"2012-11-07","CFIN"
415,415,410,415,2480000,"2012-11-08","CFIN"
415,415,410,415,587500,"2012-11-09","CFIN"
410,415,400,410,2619500,"2012-11-12","CFIN"
415,415,405,415,3760500,"2012-11-13","CFIN"
415,415,410,415,5324000,"2012-11-14","CFIN"
405,415,400,405,407000,"2012-11-19","CFIN"
405,410,405,405,4621000,"2012-11-20","CFIN"
405,410,400,405,3747500,"2012-11-21","CFIN"
400,410,400,400,1403000,"2012-11-22","CFIN"
425,430,400,425,9002000,"2012-11-23","CFIN"
420,440,415,420,2920000,"2012-11-26","CFIN"
415,420,410,415,994500,"2012-11-27","CFIN"
410,420,405,410,567000,"2012-11-28","CFIN"
405,410,400,405,2143000,"2012-11-29","CFIN"
405,415,405,405,1296000,"2012-11-30","CFIN"
390,410,390,390,4252500,"2012-12-03","CFIN"
395,395,380,395,1982500,"2012-12-04","CFIN"
400,400,390,400,682500,"2012-12-05","CFIN"
410,410,395,410,1447500,"2012-12-06","CFIN"
405,410,400,405,512500,"2012-12-07","CFIN"
395,405,395,395,1579500,"2012-12-10","CFIN"
395,400,395,395,427000,"2012-12-11","CFIN"
405,405,395,405,1462500,"2012-12-12","CFIN"
420,420,405,420,9954000,"2012-12-13","CFIN"
405,420,405,405,1375500,"2012-12-14","CFIN"
405,410,400,405,1292000,"2012-12-17","CFIN"
400,410,395,400,767500,"2012-12-18","CFIN"
395,400,390,395,1518000,"2012-12-19","CFIN"
395,400,390,395,977500,"2012-12-20","CFIN"
400,410,395,400,2773000,"2012-12-21","CFIN"
405,405,395,405,3,"2012-12-26","CFIN"
400,405,400,400,698000,"2012-12-27","CFIN"
405,405,400,405,1636000,"2012-12-28","CFIN"
410,410,400,410,1512500,"2013-01-02","CFIN"
415,415,410,415,1614500,"2013-01-03","CFIN"
415,415,410,415,1276500,"2013-01-04","CFIN"
415,415,410,415,1036500,"2013-01-07","CFIN"
415,420,410,415,1729000,"2013-01-08","CFIN"
420,420,410,420,1795500,"2013-01-09","CFIN"
420,425,415,420,5262000,"2013-01-10","CFIN"
420,425,415,420,1918000,"2013-01-11","CFIN"
430,435,420,430,4150000,"2013-01-14","CFIN"
435,435,425,435,1655500,"2013-01-15","CFIN"
440,440,435,440,1618500,"2013-01-16","CFIN"
440,440,435,440,1116500,"2013-01-17","CFIN"
445,450,435,445,4603500,"2013-01-18","CFIN"
445,450,440,445,3956500,"2013-01-21","CFIN"
445,445,445,445,0,"2013-01-22","CFIN"
455,455,450,455,2572500,"2013-01-23","CFIN"
460,460,450,460,1566000,"2013-01-25","CFIN"
440,460,440,440,602500,"2013-01-28","CFIN"
440,440,425,440,2217000,"2013-01-29","CFIN"
435,440,430,435,1460500,"2013-01-30","CFIN"
455,455,435,455,2867500,"2013-01-31","CFIN"
460,460,450,460,1109000,"2013-02-01","CFIN"
450,460,450,450,1100500,"2013-02-04","CFIN"
450,460,445,450,603000,"2013-02-05","CFIN"
460,460,450,460,615000,"2013-02-06","CFIN"
460,460,450,460,1411000,"2013-02-07","CFIN"
460,460,455,460,1190000,"2013-02-08","CFIN"
460,460,450,460,283000,"2013-02-11","CFIN"
450,455,445,450,698500,"2013-02-12","CFIN"
445,450,440,445,1524500,"2013-02-13","CFIN"
450,455,440,450,1254500,"2013-02-14","CFIN"
465,475,450,465,7852000,"2013-02-15","CFIN"
465,470,460,465,763500,"2013-02-18","CFIN"
455,465,455,455,3151500,"2013-02-19","CFIN"
460,465,455,460,4481000,"2013-02-20","CFIN"
455,465,455,455,3655500,"2013-02-21","CFIN"
455,460,450,455,923000,"2013-02-22","CFIN"
450,450,445,450,1835000,"2013-02-25","CFIN"
445,460,445,445,921500,"2013-02-26","CFIN"
445,455,440,445,1579500,"2013-02-27","CFIN"
445,450,440,445,3245000,"2013-02-28","CFIN"
455,455,445,455,3032000,"2013-03-01","CFIN"
455,455,455,455,0,"2013-03-04","CFIN"
450,455,445,450,799500,"2013-03-05","CFIN"
445,460,445,445,4029500,"2013-03-06","CFIN"
460,460,450,460,5499000,"2013-03-07","CFIN"
465,470,460,465,3688000,"2013-03-08","CFIN"
460,470,455,460,3169500,"2013-03-11","CFIN"
460,465,455,460,1730500,"2013-03-13","CFIN"
460,470,450,460,5311500,"2013-03-14","CFIN"
470,475,460,470,9190500,"2013-03-15","CFIN"
465,470,460,465,897500,"2013-03-18","CFIN"
465,465,460,465,1018000,"2013-03-19","CFIN"
455,465,455,455,7020500,"2013-03-20","CFIN"
435,455,430,435,13773500,"2013-03-21","CFIN"
425,440,425,425,3043500,"2013-03-22","CFIN"
430,445,425,430,4115500,"2013-03-25","CFIN"
445,445,420,445,4165000,"2013-03-26","CFIN"
445,455,440,445,1516500,"2013-03-27","CFIN"
450,455,440,450,2638000,"2013-03-28","CFIN"
450,455,440,450,2262500,"2013-04-01","CFIN"
450,455,450,450,1841500,"2013-04-02","CFIN"
450,460,450,450,1841500,"2013-04-03","CFIN"
455,455,450,455,1737500,"2013-04-04","CFIN"
455,460,450,455,2067000,"2013-04-05","CFIN"
460,460,450,460,2637500,"2013-04-08","CFIN"
450,460,450,450,1558000,"2013-04-09","CFIN"
450,460,445,450,3007500,"2013-04-10","CFIN"
455,455,450,455,184500,"2013-04-11","CFIN"
450,455,450,450,728000,"2013-04-12","CFIN"
450,455,450,450,756000,"2013-04-15","CFIN"
450,450,445,450,2324000,"2013-04-16","CFIN"
440,450,440,440,3311000,"2013-04-17","CFIN"
440,450,440,440,2032000,"2013-04-18","CFIN"
440,445,440,440,829000,"2013-04-19","CFIN"
440,445,430,430,4098500,"2013-04-22","CFIN"
430,430,430,430,0,"2013-04-23","CFIN"
440,450,435,435,1206000,"2013-04-24","CFIN"
435,440,435,435,1049500,"2013-04-25","CFIN"
435,440,435,435,86500,"2013-04-26","CFIN"
435,445,435,440,1543000,"2013-04-29","CFIN"
440,445,435,445,495500,"2013-04-30","CFIN"
445,450,440,445,727000,"2013-05-01","CFIN"
440,440,430,430,799500,"2013-05-02","CFIN"
430,430,405,405,3,"2013-05-03","CFIN"
415,420,410,410,2036000,"2013-05-06","CFIN"
410,415,400,415,2911000,"2013-05-07","CFIN"
415,430,415,420,4128500,"2013-05-08","CFIN"
415,430,415,430,2344500,"2013-05-10","CFIN"
430,430,415,425,1981000,"2013-05-13","CFIN"
425,430,415,425,633000,"2013-05-14","CFIN"
430,435,425,430,2319500,"2013-05-15","CFIN"
430,440,430,435,2687000,"2013-05-16","CFIN"
435,440,430,435,1358000,"2013-05-17","CFIN"
440,445,435,440,1711500,"2013-05-20","CFIN"
445,450,440,445,4298000,"2013-05-21","CFIN"
445,450,440,445,2189500,"2013-05-22","CFIN"
445,445,440,440,5878000,"2013-05-23","CFIN"
445,450,440,440,2428500,"2013-05-24","CFIN"
440,445,435,445,1143500,"2013-05-27","CFIN"
445,445,435,440,1517500,"2013-05-28","CFIN"
440,440,430,435,2946000,"2013-05-29","CFIN"
440,445,430,440,2223500,"2013-05-30","CFIN"
435,440,430,430,1799000,"2013-05-31","CFIN"
430,440,415,415,3615000,"2013-06-03","CFIN"
415,425,410,415,2931500,"2013-06-04","CFIN"
420,425,415,420,3212000,"2013-06-05","CFIN"
420,425,415,420,1323500,"2013-06-07","CFIN"
420,420,410,415,3337500,"2013-06-10","CFIN"
415,415,395,405,5439000,"2013-06-11","CFIN"
395,400,390,400,1401500,"2013-06-12","CFIN"
395,400,385,395,629000,"2013-06-13","CFIN"
395,405,395,400,126500,"2013-06-14","CFIN"
395,410,395,410,686500,"2013-06-17","CFIN"
410,445,405,430,6328000,"2013-06-18","CFIN"
440,455,435,440,5540500,"2013-06-19","CFIN"
435,440,425,425,1959500,"2013-06-20","CFIN"
425,425,405,415,2143500,"2013-06-21","CFIN"
415,425,405,405,629500,"2013-06-24","CFIN"
410,410,385,405,3332500,"2013-06-25","CFIN"
410,415,400,405,2350500,"2013-06-26","CFIN"
415,415,400,405,1541500,"2013-06-27","CFIN"
410,420,405,410,1032500,"2013-06-28","CFIN"
410,420,410,415,811000,"2013-07-01","CFIN"
420,420,410,410,1228000,"2013-07-02","CFIN"
430,430,400,410,1629000,"2013-07-03","CFIN"
415,420,405,405,2276500,"2013-07-04","CFIN"
420,420,405,410,363000,"2013-07-05","CFIN"
405,415,400,405,5005000,"2013-07-08","CFIN"
405,410,400,400,1704000,"2013-07-09","CFIN"
400,405,390,395,1833500,"2013-07-10","CFIN"
400,405,395,400,2615500,"2013-07-11","CFIN"
405,410,400,405,1618500,"2013-07-12","CFIN"
400,410,400,405,2690000,"2013-07-15","CFIN"
410,415,410,410,2029000,"2013-07-16","CFIN"
405,405,400,405,1549500,"2013-07-17","CFIN"
400,410,400,410,187500,"2013-07-18","CFIN"
410,415,410,415,747000,"2013-07-19","CFIN"
415,420,410,420,1006000,"2013-07-22","CFIN"
420,420,410,410,860500,"2013-07-23","CFIN"
405,410,400,405,1685000,"2013-07-24","CFIN"
405,410,405,405,951500,"2013-07-25","CFIN"
405,405,400,400,2689000,"2013-07-26","CFIN"
400,400,395,400,1173000,"2013-07-29","CFIN"
400,400,390,395,421500,"2013-07-30","CFIN"
395,395,390,390,286000,"2013-07-31","CFIN"
395,400,390,390,352000,"2013-08-01","CFIN"
395,400,395,395,171000,"2013-08-02","CFIN"
400,400,395,395,268500,"2013-08-12","CFIN"
400,405,395,400,938000,"2013-08-13","CFIN"
400,415,390,400,2543500,"2013-08-14","CFIN"
405,410,400,410,1617500,"2013-08-15","CFIN"
410,410,395,405,751000,"2013-08-16","CFIN"
400,400,390,395,2577500,"2013-08-19","CFIN"
390,390,375,380,3344500,"2013-08-20","CFIN"
380,385,375,380,2030500,"2013-08-21","CFIN"
375,385,365,385,2523000,"2013-08-22","CFIN"
385,385,380,380,272500,"2013-08-23","CFIN"
380,390,380,385,1769000,"2013-08-26","CFIN"
380,380,370,375,8020000,"2013-08-27","CFIN"
380,380,365,380,3227000,"2013-08-28","CFIN"
380,385,375,380,1248500,"2013-08-29","CFIN"
380,395,380,390,1521500,"2013-08-30","CFIN"
385,390,380,385,1370500,"2013-09-02","CFIN"
385,395,385,390,384000,"2013-09-03","CFIN"
390,390,380,390,3e+05,"2013-09-04","CFIN"
385,390,375,385,638500,"2013-09-05","CFIN"
380,380,375,380,104500,"2013-09-06","CFIN"
390,390,385,385,1021000,"2013-09-09","CFIN"
390,400,390,400,4046000,"2013-09-10","CFIN"
400,405,390,405,242000,"2013-09-11","CFIN"
405,405,395,400,124000,"2013-09-12","CFIN"
400,415,390,390,347500,"2013-09-13","CFIN"
400,405,400,405,180500,"2013-09-16","CFIN"
405,410,395,395,103000,"2013-09-17","CFIN"
395,405,385,405,2283000,"2013-09-18","CFIN"
410,415,405,415,603500,"2013-09-19","CFIN"
405,410,405,410,113500,"2013-09-20","CFIN"
410,430,410,410,147000,"2013-09-23","CFIN"
410,410,395,400,624500,"2013-09-24","CFIN"
400,405,390,390,70000,"2013-09-25","CFIN"
400,405,390,390,402500,"2013-09-26","CFIN"
390,395,390,395,40000,"2013-09-27","CFIN"
390,400,385,395,173500,"2013-09-30","CFIN"
395,400,390,400,176000,"2013-10-01","CFIN"
400,415,400,410,880500,"2013-10-02","CFIN"
410,415,410,415,139000,"2013-10-03","CFIN"
410,415,410,410,152500,"2013-10-04","CFIN"
410,410,410,410,3160500,"2013-10-07","CFIN"
400,410,400,410,22000,"2013-10-08","CFIN"
400,400,400,400,21500,"2013-10-09","CFIN"
400,410,400,405,528000,"2013-10-10","CFIN"
410,415,400,400,61500,"2013-10-11","CFIN"
400,415,400,405,225500,"2013-10-16","CFIN"
410,410,405,405,267500,"2013-10-17","CFIN"
405,410,405,410,10500,"2013-10-18","CFIN"
410,435,410,420,2174500,"2013-10-21","CFIN"
420,420,415,420,786000,"2013-10-22","CFIN"
445,445,415,430,1439500,"2013-10-23","CFIN"
430,430,420,425,251500,"2013-10-24","CFIN"
430,435,425,425,14000,"2013-10-25","CFIN"
425,430,425,425,65500,"2013-10-28","CFIN"
425,425,420,420,27000,"2013-10-29","CFIN"
420,425,420,425,220000,"2013-10-30","CFIN"
420,435,415,420,420500,"2013-10-31","CFIN"
425,425,415,420,172500,"2013-11-01","CFIN"
420,425,415,420,186500,"2013-11-04","CFIN"
420,425,405,405,279500,"2013-11-06","CFIN"
405,420,405,405,285500,"2013-11-07","CFIN"
410,410,410,410,131000,"2013-11-08","CFIN"
410,410,405,405,348500,"2013-11-11","CFIN"
405,405,400,400,201000,"2013-11-12","CFIN"
400,400,395,400,825500,"2013-11-13","CFIN"
400,410,400,405,703000,"2013-11-14","CFIN"
405,405,405,405,902000,"2013-11-15","CFIN"
405,420,400,415,2604000,"2013-11-18","CFIN"
415,415,400,405,687500,"2013-11-19","CFIN"
405,405,405,405,17000,"2013-11-20","CFIN"
405,405,400,400,300500,"2013-11-21","CFIN"
405,405,400,405,253500,"2013-11-22","CFIN"
405,405,400,405,223000,"2013-11-25","CFIN"
400,405,350,350,7962000,"2013-11-26","CFIN"
350,390,350,390,5961000,"2013-11-27","CFIN"
375,380,375,375,1023000,"2013-11-28","CFIN"
375,385,375,385,1575000,"2013-11-29","CFIN"
385,400,385,400,692000,"2013-12-02","CFIN"
400,400,395,395,410500,"2013-12-03","CFIN"
400,400,390,390,4000,"2013-12-04","CFIN"
390,390,390,390,10000,"2013-12-05","CFIN"
390,390,390,390,50000,"2013-12-06","CFIN"
395,400,395,395,678500,"2013-12-09","CFIN"
395,405,395,400,496500,"2013-12-10","CFIN"
405,405,400,400,57500,"2013-12-11","CFIN"
400,400,400,400,246500,"2013-12-12","CFIN"
400,400,400,400,1222000,"2013-12-13","CFIN"
400,410,400,405,4535500,"2013-12-16","CFIN"
410,410,410,410,1000,"2013-12-17","CFIN"
400,405,400,405,182000,"2013-12-18","CFIN"
400,405,400,405,151000,"2013-12-19","CFIN"
405,405,405,405,396500,"2013-12-20","CFIN"
405,405,405,405,766000,"2013-12-23","CFIN"
405,405,405,405,1e+05,"2013-12-24","CFIN"
405,405,400,400,1989500,"2013-12-27","CFIN"
400,400,400,400,60000,"2013-12-30","CFIN"
405,405,405,405,76000,"2014-01-02","CFIN"
400,420,400,405,332000,"2014-01-03","CFIN"
405,405,405,405,50000,"2014-01-06","CFIN"
400,410,400,400,1300,"2014-01-07","CFIN"
410,410,401,401,57100,"2014-01-08","CFIN"
401,410,400,400,505600,"2014-01-09","CFIN"
400,400,400,400,6700,"2014-01-10","CFIN"
400,410,400,405,319000,"2014-01-13","CFIN"
405,420,405,419,20049900,"2014-01-15","CFIN"
419,424,400,420,226000,"2014-01-16","CFIN"
418,418,405,406,600,"2014-01-17","CFIN"
412,413,412,412,20500,"2014-01-20","CFIN"
415,415,406,414,514300,"2014-01-21","CFIN"
414,419,410,418,121900,"2014-01-22","CFIN"
412,418,412,417,92500,"2014-01-23","CFIN"
418,418,410,418,5500,"2014-01-24","CFIN"
410,410,410,410,50000,"2014-01-27","CFIN"
410,415,407,413,113700,"2014-01-28","CFIN"
416,419,416,419,77500,"2014-01-29","CFIN"
418,418,418,418,202500,"2014-01-30","CFIN"
420,420,410,410,54100,"2014-02-03","CFIN"
410,420,405,410,1057900,"2014-02-04","CFIN"
420,420,402,402,477000,"2014-02-05","CFIN"
410,413,403,403,373300,"2014-02-06","CFIN"
408,408,400,401,226100,"2014-02-07","CFIN"
403,403,400,403,3499400,"2014-02-10","CFIN"
407,410,406,407,110100,"2014-02-11","CFIN"
407,420,407,410,1061100,"2014-02-12","CFIN"
404,419,404,418,183900,"2014-02-13","CFIN"
420,422,415,420,107300,"2014-02-14","CFIN"
405,430,405,427,258900,"2014-02-17","CFIN"
419,428,419,424,231800,"2014-02-18","CFIN"
425,429,425,426,471600,"2014-02-19","CFIN"
425,429,422,423,385500,"2014-02-20","CFIN"
427,427,422,422,508100,"2014-02-21","CFIN"
425,427,419,421,1144000,"2014-02-24","CFIN"
426,426,417,420,503300,"2014-02-25","CFIN"
420,422,420,420,176500,"2014-02-26","CFIN"
418,420,415,415,2047500,"2014-02-27","CFIN"
415,423,415,416,31600,"2014-02-28","CFIN"
420,430,416,417,16400,"2014-03-03","CFIN"
420,429,418,418,60300,"2014-03-04","CFIN"
420,425,420,425,220100,"2014-03-05","CFIN"
430,431,425,431,185500,"2014-03-06","CFIN"
430,435,426,435,2113900,"2014-03-07","CFIN"
430,435,430,432,819700,"2014-03-10","CFIN"
430,435,430,435,2109900,"2014-03-11","CFIN"
436,436,432,434,507200,"2014-03-12","CFIN"
435,435,434,434,632200,"2014-03-13","CFIN"
435,435,432,435,691000,"2014-03-14","CFIN"
435,444,435,439,2003300,"2014-03-17","CFIN"
445,445,436,436,343200,"2014-03-18","CFIN"
438,438,435,435,405500,"2014-03-19","CFIN"
436,436,410,425,48700,"2014-03-20","CFIN"
425,431,415,425,64500,"2014-03-21","CFIN"
434,434,420,420,80700,"2014-03-24","CFIN"
420,420,419,419,55400,"2014-03-25","CFIN"
420,420,418,418,416000,"2014-03-26","CFIN"
417,417,407,410,1683600,"2014-03-27","CFIN"
410,410,410,410,568000,"2014-03-28","CFIN"
410,420,410,412,1099600,"2014-04-01","CFIN"
413,415,413,413,168900,"2014-04-02","CFIN"
413,420,412,413,454300,"2014-04-03","CFIN"
413,413,413,413,137800,"2014-04-04","CFIN"
413,415,412,413,331300,"2014-04-07","CFIN"
413,415,412,412,49300,"2014-04-08","CFIN"
412,412,412,412,0,"2014-04-09","CFIN"
411,411,403,404,2313200,"2014-04-10","CFIN"
404,405,402,403,391900,"2014-04-11","CFIN"
401,410,400,408,2008100,"2014-04-14","CFIN"
408,410,403,403,49200,"2014-04-15","CFIN"
405,405,402,403,178800,"2014-04-16","CFIN"
405,410,405,405,3800,"2014-04-17","CFIN"
405,408,405,405,671000,"2014-04-21","CFIN"
405,405,405,405,50600,"2014-04-22","CFIN"
404,405,404,405,227900,"2014-04-23","CFIN"
405,405,405,405,3400,"2014-04-24","CFIN"
405,405,403,403,104600,"2014-04-25","CFIN"
403,403,401,402,111700,"2014-04-28","CFIN"
402,405,402,405,109300,"2014-04-29","CFIN"
405,425,405,405,1527200,"2014-04-30","CFIN"
405,412,405,405,197700,"2014-05-02","CFIN"
406,411,405,405,99900,"2014-05-05","CFIN"
405,409,402,405,119800,"2014-05-06","CFIN"
409,410,405,405,188100,"2014-05-07","CFIN"
405,407,404,405,240500,"2014-05-08","CFIN"
404,405,400,405,162000,"2014-05-09","CFIN"
404,407,404,404,113300,"2014-05-12","CFIN"
409,409,407,409,25300,"2014-05-13","CFIN"
408,409,405,405,863400,"2014-05-14","CFIN"
408,411,405,405,1311900,"2014-05-16","CFIN"
406,409,401,406,6707800,"2014-05-19","CFIN"
408,409,406,408,1246500,"2014-05-20","CFIN"
410,414,406,410,40600,"2014-05-21","CFIN"
418,419,401,418,131100,"2014-05-22","CFIN"
418,425,415,418,145700,"2014-05-23","CFIN"
420,424,415,420,939800,"2014-05-26","CFIN"
417,417,417,417,41300,"2014-05-28","CFIN"
420,420,415,420,76300,"2014-05-30","CFIN"
417,419,415,417,34700,"2014-06-02","CFIN"
421,421,418,421,205800,"2014-06-03","CFIN"
421,421,420,421,47000,"2014-06-04","CFIN"
422,422,420,422,338100,"2014-06-05","CFIN"
423,428,420,423,363100,"2014-06-06","CFIN"
420,430,420,420,1912800,"2014-06-09","CFIN"
428,429,420,428,17100,"2014-06-10","CFIN"
425,438,420,425,31700,"2014-06-11","CFIN"
429,433,420,429,357100,"2014-06-12","CFIN"
430,435,420,430,270700,"2014-06-13","CFIN"
430,444,427,430,334800,"2014-06-16","CFIN"
424,440,424,424,474800,"2014-06-17","CFIN"
429,431,424,429,76000,"2014-06-18","CFIN"
429,433,422,429,38000,"2014-06-19","CFIN"
429,430,423,429,2300,"2014-06-20","CFIN"
433,435,424,433,25700,"2014-06-23","CFIN"
432,433,429,432,109500,"2014-06-24","CFIN"
432,432,427,432,191400,"2014-06-25","CFIN"
432,432,427,432,124600,"2014-06-26","CFIN"
432,432,432,432,0,"2014-06-27","CFIN"
427,435,427,427,420600,"2014-06-30","CFIN"
429,431,426,429,6900,"2014-07-01","CFIN"
425,425,423,425,23300,"2014-07-02","CFIN"
425,425,422,425,51100,"2014-07-03","CFIN"
428,429,423,428,57700,"2014-07-04","CFIN"
423,430,422,423,38400,"2014-07-07","CFIN"
420,422,418,420,503500,"2014-07-08","CFIN"
420,420,420,420,0,"2014-07-09","CFIN"
416,427,414,416,4963400,"2014-07-10","CFIN"
416,418,413,416,77600,"2014-07-11","CFIN"
412,415,412,412,69400,"2014-07-14","CFIN"
420,421,412,420,611200,"2014-07-15","CFIN"
428,428,418,428,214100,"2014-07-16","CFIN"
427,427,420,427,21900,"2014-07-17","CFIN"
420,427,420,420,404200,"2014-07-18","CFIN"
418,419,418,418,146000,"2014-07-21","CFIN"
418,420,415,418,735100,"2014-07-22","CFIN"
422,424,415,422,235100,"2014-07-23","CFIN"
422,422,422,422,0,"2014-07-24","CFIN"
418,418,415,418,5700,"2014-07-25","CFIN"
416,418,415,416,80800,"2014-08-04","CFIN"
421,423,416,421,138800,"2014-08-05","CFIN"
418,418,415,418,129000,"2014-08-06","CFIN"
418,418,415,418,50100,"2014-08-07","CFIN"
421,421,418,421,700,"2014-08-08","CFIN"
419,424,419,419,39100,"2014-08-11","CFIN"
425,426,420,425,1011000,"2014-08-12","CFIN"
421,426,421,421,112500,"2014-08-13","CFIN"
420,435,418,420,291200,"2014-08-14","CFIN"
419,424,418,419,292400,"2014-08-15","CFIN"
416,424,415,416,443100,"2014-08-18","CFIN"
417,417,416,417,112000,"2014-08-19","CFIN"
420,422,417,420,35500,"2014-08-20","CFIN"
417,418,417,417,56500,"2014-08-21","CFIN"
419,420,419,419,121400,"2014-08-22","CFIN"
420,423,420,420,447600,"2014-08-25","CFIN"
421,424,420,421,414100,"2014-08-26","CFIN"
424,427,424,424,398000,"2014-08-27","CFIN"
425,427,425,425,112900,"2014-08-28","CFIN"
425,434,425,425,963000,"2014-08-29","CFIN"
426,430,426,426,529100,"2014-09-01","CFIN"
428,434,425,428,656900,"2014-09-02","CFIN"
426,434,425,426,762000,"2014-09-03","CFIN"
426,434,426,426,280600,"2014-09-04","CFIN"
426,432,421,426,517700,"2014-09-05","CFIN"
430,434,425,430,663100,"2014-09-08","CFIN"
423,430,423,423,627200,"2014-09-09","CFIN"
420,429,420,420,559900,"2014-09-10","CFIN"
428,429,422,428,370000,"2014-09-11","CFIN"
449,459,428,449,1321300,"2014-09-12","CFIN"
440,459,439,440,315400,"2014-09-15","CFIN"
456,456,441,456,788400,"2014-09-16","CFIN"
460,463,448,460,1874600,"2014-09-17","CFIN"
458,463,449,458,1953600,"2014-09-18","CFIN"
459,460,455,459,1884000,"2014-09-19","CFIN"
458,460,451,458,1238800,"2014-09-22","CFIN"
451,458,450,451,2163000,"2014-09-23","CFIN"
452,452,450,452,2160900,"2014-09-24","CFIN"
446,454,446,446,4513100,"2014-09-25","CFIN"
441,445,440,441,75800,"2014-09-26","CFIN"
440,450,440,440,1265100,"2014-09-29","CFIN"
440,447,439,440,4028700,"2014-09-30","CFIN"
444,446,440,444,3014300,"2014-10-01","CFIN"
440,444,439,440,3512900,"2014-10-02","CFIN"
443,443,440,443,839500,"2014-10-03","CFIN"
440,440,439,440,1204900,"2014-10-06","CFIN"
440,442,440,440,2475500,"2014-10-07","CFIN"
439,440,437,439,4028600,"2014-10-08","CFIN"
435,445,435,435,630700,"2014-10-09","CFIN"
434,435,434,434,158100,"2014-10-10","CFIN"
431,433,428,431,431000,"2014-10-13","CFIN"
427,431,427,427,130100,"2014-10-14","CFIN"
427,430,427,427,1314000,"2014-10-15","CFIN"
427,427,427,427,900300,"2014-10-16","CFIN"
425,427,425,425,1636600,"2014-10-17","CFIN"
426,427,425,426,43900,"2014-10-20","CFIN"
434,434,430,434,10800,"2014-10-21","CFIN"
430,431,430,430,142700,"2014-10-22","CFIN"
430,434,430,430,176800,"2014-10-23","CFIN"
433,433,429,433,155700,"2014-10-24","CFIN"
430,430,430,430,699000,"2014-10-27","CFIN"
420,430,420,420,2313000,"2014-10-28","CFIN"
425,433,425,425,16600,"2014-10-29","CFIN"
430,430,425,430,92500,"2014-10-30","CFIN"
439,439,430,439,2002200,"2014-10-31","CFIN"
426,430,425,426,5400,"2014-11-03","CFIN"
439,439,430,439,1479400,"2014-11-04","CFIN"
441,450,441,441,248100,"2014-11-05","CFIN"
445,445,443,445,684500,"2014-11-06","CFIN"
445,445,445,445,0,"2014-11-07","CFIN"
445,445,445,445,100,"2014-11-10","CFIN"
449,449,441,449,968600,"2014-11-11","CFIN"
424,442,424,424,15000,"2014-11-12","CFIN"
444,444,427,444,100500,"2014-11-13","CFIN"
427,428,427,427,30500,"2014-11-14","CFIN"
427,427,425,427,33300,"2014-11-17","CFIN"
430,430,427,430,120600,"2014-11-18","CFIN"
410,427,410,410,136900,"2014-11-19","CFIN"
421,421,421,421,36000,"2014-11-20","CFIN"
424,430,420,424,10600,"2014-11-21","CFIN"
437,438,425,437,373600,"2014-11-24","CFIN"
440,440,425,440,14600,"2014-11-25","CFIN"
440,440,438,440,11700,"2014-11-26","CFIN"
443,443,443,443,10000,"2014-11-27","CFIN"
447,448,445,447,91400,"2014-11-28","CFIN"
448,451,448,450,212900,"2014-12-01","CFIN"
450,455,450,450,345300,"2014-12-02","CFIN"
447,450,447,450,200400,"2014-12-03","CFIN"
450,450,440,450,165300,"2014-12-04","CFIN"
450,453,450,450,172100,"2014-12-05","CFIN"
450,450,435,435,31400,"2014-12-08","CFIN"
448,448,448,448,100,"2014-12-09","CFIN"
448,450,448,450,161800,"2014-12-10","CFIN"
450,450,427,427,39800,"2014-12-11","CFIN"
440,440,432,439,112300,"2014-12-12","CFIN"
436,436,435,435,9300,"2014-12-15","CFIN"
437,437,430,437,836300,"2014-12-16","CFIN"
430,437,430,437,2400,"2014-12-17","CFIN"
440,441,440,441,20800,"2014-12-18","CFIN"
441,441,441,441,11900,"2014-12-19","CFIN"
441,441,441,441,0,"2014-12-22","CFIN"
441,441,441,441,0,"2014-12-23","CFIN"
445,445,430,435,964400,"2014-12-24","CFIN"
430,434,427,430,1033100,"2014-12-29","CFIN"
434,439,434,439,698600,"2014-12-30","CFIN"
426,427,410,427,193900,"2015-01-02","CFIN"
429,430,429,430,8000,"2015-01-05","CFIN"
434,434,427,428,15000,"2015-01-06","CFIN"
420,430,420,430,260500,"2015-01-07","CFIN"
430,430,430,430,24500,"2015-01-08","CFIN"
430,431,430,430,457500,"2015-01-09","CFIN"
412,430,412,430,259000,"2015-01-12","CFIN"
430,430,430,430,0,"2015-01-13","CFIN"
430,430,430,430,0,"2015-01-14","CFIN"
430,430,430,430,20000,"2015-01-15","CFIN"
430,430,430,430,0,"2015-01-16","CFIN"
435,435,435,435,300,"2015-01-19","CFIN"
425,425,416,425,5100,"2015-01-20","CFIN"
435,435,435,435,100,"2015-01-21","CFIN"
430,435,430,435,68600,"2015-01-22","CFIN"
435,435,415,415,2501600,"2015-01-23","CFIN"
430,430,426,430,2529800,"2015-01-26","CFIN"
420,430,420,430,4969800,"2015-01-27","CFIN"
430,430,430,430,1e+06,"2015-01-28","CFIN"
430,430,426,426,1016500,"2015-01-29","CFIN"
440,440,430,430,1525100,"2015-01-30","CFIN"
425,425,420,420,4200,"2015-02-02","CFIN"
430,430,429,429,2000,"2015-02-03","CFIN"
425,426,425,425,625100,"2015-02-04","CFIN"
425,425,421,424,49600,"2015-02-05","CFIN"
420,421,420,420,547000,"2015-02-06","CFIN"
425,430,418,418,746400,"2015-02-09","CFIN"
421,421,420,420,512200,"2015-02-10","CFIN"
415,420,415,415,1292900,"2015-02-11","CFIN"
416,416,416,416,3600,"2015-02-12","CFIN"
416,416,416,416,0,"2015-02-13","CFIN"
420,420,415,420,305200,"2015-02-16","CFIN"
415,415,415,415,612100,"2015-02-17","CFIN"
415,421,415,421,967900,"2015-02-18","CFIN"
420,420,415,415,55000,"2015-02-20","CFIN"
415,425,412,415,4959800,"2015-02-23","CFIN"
415,420,412,412,6351300,"2015-02-24","CFIN"
411,411,410,410,1034600,"2015-02-25","CFIN"
410,410,409,409,1465500,"2015-02-26","CFIN"
410,411,409,411,3109100,"2015-02-27","CFIN"
411,411,407,408,431800,"2015-03-02","CFIN"
410,410,407,409,1121400,"2015-03-03","CFIN"
406,408,405,408,16500,"2015-03-04","CFIN"
405,405,405,405,7500,"2015-03-05","CFIN"
406,410,405,410,5502900,"2015-03-06","CFIN"
410,410,403,405,99100,"2015-03-09","CFIN"
405,409,405,407,6800,"2015-03-10","CFIN"
408,408,405,406,3491200,"2015-03-11","CFIN"
410,410,407,410,5250500,"2015-03-12","CFIN"
415,415,410,411,13100,"2015-03-13","CFIN"
410,410,410,410,1600,"2015-03-16","CFIN"
410,410,409,409,46300,"2015-03-17","CFIN"
409,409,409,409,120000,"2015-03-18","CFIN"
402,407,401,402,609800,"2015-03-19","CFIN"
403,410,403,410,21000,"2015-03-20","CFIN"
410,410,410,410,0,"2015-03-23","CFIN"
410,410,405,405,34400,"2015-03-24","CFIN"
405,406,405,405,370900,"2015-03-25","CFIN"
409,409,406,406,36000,"2015-03-26","CFIN"
405,406,405,406,115000,"2015-03-27","CFIN"
403,406,403,405,91000,"2015-03-30","CFIN"
409,409,406,406,42000,"2015-03-31","CFIN"
401,406,401,406,35000,"2015-04-01","CFIN"
400,406,400,406,25000,"2015-04-02","CFIN"
415,415,405,406,170300,"2015-04-06","CFIN"
410,410,405,406,115500,"2015-04-07","CFIN"
410,410,405,405,25500,"2015-04-08","CFIN"
405,409,405,405,14037700,"2015-04-09","CFIN"
407,408,405,405,9067200,"2015-04-10","CFIN"
410,430,410,410,3129400,"2015-04-13","CFIN"
420,424,410,410,2952000,"2015-04-14","CFIN"
418,423,405,405,1706900,"2015-04-15","CFIN"
405,413,405,406,12490300,"2015-04-16","CFIN"
410,418,406,406,1006700,"2015-04-17","CFIN"
410,410,404,404,585800,"2015-04-20","CFIN"
408,408,405,405,25600,"2015-04-21","CFIN"
405,405,404,405,1466700,"2015-04-22","CFIN"
410,411,405,405,8437600,"2015-04-23","CFIN"
405,410,404,404,223100,"2015-04-24","CFIN"
404,404,395,395,625200,"2015-04-27","CFIN"
395,400,395,397,101000,"2015-04-28","CFIN"
395,395,390,390,170600,"2015-04-29","CFIN"
391,400,390,400,501000,"2015-04-30","CFIN"
400,400,390,392,650100,"2015-05-04","CFIN"
407,407,399,400,1675200,"2015-05-05","CFIN"
400,400,395,395,110000,"2015-05-06","CFIN"
397,398,395,395,13600,"2015-05-07","CFIN"
392,392,392,392,4400,"2015-05-08","CFIN"
391,400,391,400,10300,"2015-05-11","CFIN"
400,400,400,400,18200,"2015-05-12","CFIN"
395,395,393,393,251600,"2015-05-13","CFIN"
395,395,394,395,45000,"2015-05-15","CFIN"
399,400,396,396,2300,"2015-05-18","CFIN"
396,396,396,396,2100,"2015-05-19","CFIN"
395,396,395,395,991000,"2015-05-20","CFIN"
393,399,393,398,1600,"2015-05-21","CFIN"
398,398,398,398,0,"2015-05-22","CFIN"
395,395,395,395,1000,"2015-05-25","CFIN"
395,405,395,405,2280700,"2015-05-26","CFIN"
401,409,400,400,132200,"2015-05-27","CFIN"
404,404,397,397,5000,"2015-05-28","CFIN"
395,395,395,395,600,"2015-05-29","CFIN"
393,393,393,393,11000,"2015-06-01","CFIN"
391,391,390,391,115100,"2015-06-03","CFIN"
390,390,375,375,1623900,"2015-06-04","CFIN"
376,377,370,370,470400,"2015-06-05","CFIN"
375,375,370,370,320800,"2015-06-08","CFIN"
375,375,370,370,20400,"2015-06-09","CFIN"
370,385,370,374,80600,"2015-06-10","CFIN"
372,372,370,370,58700,"2015-06-11","CFIN"
370,370,370,370,100500,"2015-06-12","CFIN"
375,375,360,365,258000,"2015-06-15","CFIN"
365,367,365,365,652600,"2015-06-16","CFIN"
370,370,365,365,97400,"2015-06-17","CFIN"
374,374,365,365,715900,"2015-06-18","CFIN"
360,369,360,365,813200,"2015-06-19","CFIN"
368,368,363,364,305100,"2015-06-22","CFIN"
364,364,364,364,0,"2015-06-23","CFIN"
364,364,364,364,912900,"2015-06-24","CFIN"
369,369,364,365,203000,"2015-06-25","CFIN"
365,365,365,365,275300,"2015-06-26","CFIN"
352,352,352,352,3000,"2015-06-29","CFIN"
352,352,352,352,0,"2015-06-30","CFIN"
356,356,354,356,635800,"2015-07-01","CFIN"
354,356,351,351,548000,"2015-07-02","CFIN"
351,356,350,350,301500,"2015-07-03","CFIN"
350,350,350,350,0,"2015-07-06","CFIN"
350,350,350,350,2500,"2015-07-07","CFIN"
346,346,335,335,52000,"2015-07-08","CFIN"
335,340,335,336,94000,"2015-07-09","CFIN"
336,336,336,336,0,"2015-07-10","CFIN"
345,345,345,345,35100,"2015-07-13","CFIN"
345,345,345,345,500,"2015-07-14","CFIN"
331,331,330,330,10000,"2015-07-15","CFIN"
330,333,330,332,1652500,"2015-07-22","CFIN"
330,335,330,335,745300,"2015-07-23","CFIN"
338,338,335,335,5900,"2015-07-24","CFIN"
328,328,321,325,124400,"2015-07-27","CFIN"
321,332,321,332,130400,"2015-07-28","CFIN"
332,335,332,333,2e+05,"2015-07-29","CFIN"
335,335,335,335,20000,"2015-07-30","CFIN"
336,337,336,337,23500,"2015-07-31","CFIN"
337,337,337,337,400,"2015-08-03","CFIN"
338,338,338,338,400,"2015-08-04","CFIN"
338,338,338,338,0,"2015-08-05","CFIN"
338,338,338,338,5000,"2015-08-06","CFIN"
338,338,321,321,3600,"2015-08-07","CFIN"
338,338,338,338,800,"2015-08-10","CFIN"
335,335,335,335,225700,"2015-08-11","CFIN"
323,323,323,323,233900,"2015-08-12","CFIN"
324,324,324,324,25000,"2015-08-13","CFIN"
324,325,324,324,1100500,"2015-08-14","CFIN"
324,325,324,325,1557100,"2015-08-18","CFIN"
325,325,320,320,702300,"2015-08-19","CFIN"
324,325,320,320,34400,"2015-08-20","CFIN"
320,320,320,320,20300,"2015-08-21","CFIN"
320,320,320,320,2000,"2015-08-24","CFIN"
300,300,300,300,1707900,"2015-08-25","CFIN"
310,310,297,310,2640600,"2015-08-26","CFIN"
290,300,280,300,860000,"2015-08-27","CFIN"
300,300,296,296,1899500,"2015-08-28","CFIN"
296,296,296,296,477600,"2015-08-31","CFIN"
304,304,290,290,413800,"2015-09-01","CFIN"
290,290,290,290,64400,"2015-09-02","CFIN"
290,290,285,290,3200,"2015-09-03","CFIN"
290,290,286,286,430100,"2015-09-04","CFIN"
286,286,286,286,0,"2015-09-07","CFIN"
286,286,286,286,1000,"2015-09-08","CFIN"
286,286,279,280,2688900,"2015-09-09","CFIN"
280,280,280,280,2100,"2015-09-10","CFIN"
280,280,275,275,51100,"2015-09-11","CFIN"
275,275,272,272,1115300,"2015-09-14","CFIN"
270,270,270,270,507900,"2015-09-15","CFIN"
268,268,264,265,1150000,"2015-09-16","CFIN"
263,263,263,263,1600,"2015-09-17","CFIN"
263,265,262,262,10200,"2015-09-18","CFIN"
262,262,258,258,411300,"2015-09-21","CFIN"
260,260,260,260,100,"2015-09-22","CFIN"
260,260,260,260,0,"2015-09-23","CFIN"
260,261,260,261,594500,"2015-09-25","CFIN"
261,261,261,261,32000,"2015-09-28","CFIN"
260,260,260,260,3300,"2015-09-29","CFIN"
260,260,260,260,130900,"2015-09-30","CFIN"
252,255,250,250,2094900,"2015-10-01","CFIN"
275,275,248,250,5269800,"2015-10-02","CFIN"
250,253,250,252,7688300,"2015-10-05","CFIN"
260,260,252,255,1380400,"2015-10-06","CFIN"
260,261,260,260,1539300,"2015-10-07","CFIN"
265,265,262,262,389800,"2015-10-08","CFIN"
268,270,266,270,2055800,"2015-10-09","CFIN"
272,278,270,270,1084200,"2015-10-12","CFIN"
270,270,270,270,10200,"2015-10-13","CFIN"
270,274,270,270,50500,"2015-10-15","CFIN"
265,265,265,265,2500,"2015-10-16","CFIN"
265,265,265,265,0,"2015-10-19","CFIN"
255,256,255,256,29900,"2015-10-20","CFIN"
273,273,259,260,1930500,"2015-10-21","CFIN"
270,280,260,265,514100,"2015-10-22","CFIN"
265,270,265,270,600,"2015-10-23","CFIN"
275,280,275,275,2041500,"2015-10-26","CFIN"
275,275,275,275,0,"2015-10-27","CFIN"
275,277,275,277,17500,"2015-10-28","CFIN"
276,276,270,270,283300,"2015-10-29","CFIN"
266,270,266,270,180700,"2015-10-30","CFIN"
274,275,274,275,36900,"2015-11-02","CFIN"
273,275,273,274,393200,"2015-11-03","CFIN"
290,290,274,274,12700,"2015-11-04","CFIN"
272,280,272,280,9900,"2015-11-05","CFIN"
285,285,280,280,6900,"2015-11-06","CFIN"
279,280,272,272,14600,"2015-11-09","CFIN"
265,265,265,265,135000,"2015-11-10","CFIN"
256,265,256,265,2338800,"2015-11-11","CFIN"
265,265,265,265,120000,"2015-11-12","CFIN"
265,265,265,265,450000,"2015-11-13","CFIN"
265,265,265,265,50000,"2015-11-16","CFIN"
265,265,265,265,50000,"2015-11-17","CFIN"
264,264,264,264,185000,"2015-11-18","CFIN"
264,264,261,261,58900,"2015-11-19","CFIN"
261,262,261,262,36400,"2015-11-20","CFIN"
265,265,265,265,50100,"2015-11-23","CFIN"
265,275,265,275,945000,"2015-11-24","CFIN"
274,279,274,274,14300,"2015-11-25","CFIN"
274,274,274,274,800,"2015-11-26","CFIN"
270,270,270,270,2000,"2015-11-27","CFIN"
270,275,262,271,81200,"2015-11-30","CFIN"
271,271,270,271,3100,"2015-12-01","CFIN"
269,271,267,267,210100,"2015-12-02","CFIN"
265,272,261,272,1026800,"2015-12-03","CFIN"
272,272,272,272,1e+06,"2015-12-04","CFIN"
260,272,260,272,9200,"2015-12-07","CFIN"
277,277,262,272,125100,"2015-12-08","CFIN"
272,272,272,272,0,"2015-12-09","CFIN"
260,272,260,261,676100,"2015-12-10","CFIN"
262,262,261,261,12600,"2015-12-11","CFIN"
261,261,261,261,0,"2015-12-14","CFIN"
258,270,258,270,50100,"2015-12-15","CFIN"
257,274,255,259,87200,"2015-12-16","CFIN"
275,275,275,275,800,"2015-12-17","CFIN"
274,274,274,274,4300,"2015-12-18","CFIN"
270,272,270,272,40100,"2015-12-21","CFIN"
262,262,262,262,200,"2015-12-22","CFIN"
260,280,260,280,1100,"2015-12-23","CFIN"
279,279,279,279,100,"2015-12-28","CFIN"
279,279,279,279,0,"2015-12-29","CFIN"
265,275,265,275,29000,"2015-12-30","CFIN"
265,265,265,265,8500,"2016-01-04","CFIN"
250,275,245,272,25600,"2016-01-05","CFIN"
275,275,272,272,300,"2016-01-06","CFIN"
272,272,272,272,0,"2016-01-07","CFIN"
275,275,275,275,700,"2016-01-08","CFIN"
270,270,256,265,56400,"2016-01-11","CFIN"
265,265,265,265,0,"2016-01-12","CFIN"
265,265,258,258,14467200,"2016-01-13","CFIN"
258,263,258,263,38300,"2016-01-14","CFIN"
259,259,259,259,4e+05,"2016-01-15","CFIN"
259,259,259,259,0,"2016-01-18","CFIN"
259,259,259,259,0,"2016-01-19","CFIN"
259,259,259,259,0,"2016-01-20","CFIN"
255,255,250,255,54100,"2016-01-21","CFIN"
250,251,250,250,519200,"2016-01-22","CFIN"
240,251,240,251,9300,"2016-01-25","CFIN"
259,259,251,251,4500,"2016-01-26","CFIN"
251,251,251,251,0,"2016-01-27","CFIN"
251,251,251,251,0,"2016-01-28","CFIN"
250,250,246,247,677800,"2016-01-29","CFIN"
247,250,247,250,25100,"2016-02-01","CFIN"
251,251,251,251,5000,"2016-02-02","CFIN"
247,247,247,247,50000,"2016-02-03","CFIN"
260,260,260,260,100,"2016-02-04","CFIN"
245,260,245,255,8700,"2016-02-05","CFIN"
255,255,255,255,100,"2016-02-09","CFIN"
243,255,243,255,500,"2016-02-10","CFIN"
255,255,255,255,0,"2016-02-11","CFIN"
255,255,255,255,0,"2016-02-12","CFIN"
255,255,255,255,0,"2016-02-15","CFIN"
247,255,247,254,5300,"2016-02-16","CFIN"
254,254,254,254,0,"2016-02-17","CFIN"
254,254,254,254,0,"2016-02-18","CFIN"
260,260,260,260,100,"2016-02-19","CFIN"
260,260,260,260,0,"2016-02-22","CFIN"
260,260,260,260,0,"2016-02-23","CFIN"
260,260,260,260,100,"2016-02-24","CFIN"
255,255,255,255,10000,"2016-02-25","CFIN"
255,255,255,255,18000,"2016-02-26","CFIN"
250,255,250,255,4900,"2016-02-29","CFIN"
247,262,247,253,55600,"2016-03-01","CFIN"
250,260,250,255,68000,"2016-03-02","CFIN"
252,256,250,250,260100,"2016-03-03","CFIN"
253,253,251,251,170400,"2016-03-04","CFIN"
251,251,251,251,0,"2016-03-07","CFIN"
252,260,252,255,757500,"2016-03-08","CFIN"
252,254,252,252,3293100,"2016-03-10","CFIN"
252,252,252,252,0,"2016-03-11","CFIN"
252,252,252,252,0,"2016-03-14","CFIN"
249,260,247,251,4047300,"2016-03-15","CFIN"
253,254,252,253,170800,"2016-03-16","CFIN"
258,259,252,252,54700,"2016-03-17","CFIN"
252,255,252,255,322800,"2016-03-18","CFIN"
250,253,250,251,302100,"2016-03-21","CFIN"
252,258,252,254,289700,"2016-03-22","CFIN"
254,254,254,254,0,"2016-03-23","CFIN"
257,270,257,265,645700,"2016-03-24","CFIN"
265,265,265,265,0,"2016-03-28","CFIN"
265,275,265,275,200,"2016-03-29","CFIN"
265,280,263,280,215000,"2016-03-30","CFIN"
270,290,270,270,13700,"2016-03-31","CFIN"
290,290,285,285,200,"2016-04-01","CFIN"
261,270,261,270,3400,"2016-04-04","CFIN"
260,268,260,260,12400,"2016-04-05","CFIN"
255,260,255,259,148600,"2016-04-06","CFIN"
259,259,256,256,732300,"2016-04-07","CFIN"
247,275,246,263,41200,"2016-04-08","CFIN"
263,263,263,263,0,"2016-04-11","CFIN"
262,262,262,262,126900,"2016-04-12","CFIN"
262,262,262,262,0,"2016-04-13","CFIN"
262,262,262,262,0,"2016-04-14","CFIN"
262,262,262,262,0,"2016-04-15","CFIN"
262,262,262,262,0,"2016-04-18","CFIN"
262,262,262,262,0,"2016-04-19","CFIN"
262,264,260,264,87800,"2016-04-20","CFIN"
264,270,260,264,5200,"2016-04-21","CFIN"
264,270,261,270,10200,"2016-04-22","CFIN"
270,272,265,269,225300,"2016-04-25","CFIN"
262,262,262,262,17900,"2016-04-26","CFIN"
262,270,262,267,430600,"2016-04-27","CFIN"
260,268,260,267,69600,"2016-04-28","CFIN"
267,268,261,261,685200,"2016-04-29","CFIN"
260,260,250,250,377900,"2016-05-02","CFIN"
260,280,260,260,399100,"2016-05-03","CFIN"
256,256,250,254,23600,"2016-05-04","CFIN"
258,260,258,258,273000,"2016-05-09","CFIN"
258,260,254,254,1754600,"2016-05-10","CFIN"
260,280,250,260,1204100,"2016-05-11","CFIN"
260,278,260,266,1772600,"2016-05-12","CFIN"
266,266,242,254,1304000,"2016-05-13","CFIN"
256,280,244,262,1338000,"2016-05-16","CFIN"
260,260,252,260,60400,"2016-05-17","CFIN"
252,260,252,254,103100,"2016-05-18","CFIN"
254,262,248,254,661900,"2016-05-19","CFIN"
258,258,254,256,1200,"2016-05-20","CFIN"
260,260,250,250,89300,"2016-05-23","CFIN"
264,264,250,250,3,"2016-05-24","CFIN"
258,260,250,250,12500,"2016-05-25","CFIN"
250,252,250,250,94000,"2016-05-26","CFIN"
258,258,250,250,36500,"2016-05-27","CFIN"
250,256,250,252,39700,"2016-05-30","CFIN"
252,252,250,250,101900,"2016-05-31","CFIN"
256,256,256,256,400,"2016-06-01","CFIN"
256,256,250,254,721400,"2016-06-02","CFIN"
252,258,252,252,68600,"2016-06-03","CFIN"
254,254,236,242,604200,"2016-06-06","CFIN"
242,248,242,244,327400,"2016-06-07","CFIN"
240,246,240,244,261200,"2016-06-08","CFIN"
244,248,244,244,23600,"2016-06-09","CFIN"
238,246,238,244,30500,"2016-06-10","CFIN"
242,242,242,242,100,"2016-06-13","CFIN"
242,242,238,242,16200,"2016-06-14","CFIN"
242,242,242,242,5000,"2016-06-15","CFIN"
242,244,238,244,100600,"2016-06-16","CFIN"
240,240,240,240,71000,"2016-06-17","CFIN"
246,246,246,246,26000,"2016-06-20","CFIN"
250,250,246,246,41200,"2016-06-21","CFIN"
246,246,246,246,0,"2016-06-22","CFIN"
246,252,246,246,61900,"2016-06-23","CFIN"
246,248,246,248,51000,"2016-06-24","CFIN"
246,246,246,246,5200,"2016-06-27","CFIN"
240,240,240,240,23000,"2016-06-28","CFIN"
240,244,238,242,109700,"2016-06-29","CFIN"
244,258,242,242,17619500,"2016-06-30","CFIN"
244,256,240,248,3531500,"2016-07-01","CFIN"
250,256,250,252,61600,"2016-07-11","CFIN"
250,252,250,252,664000,"2016-07-12","CFIN"
252,262,252,252,217900,"2016-07-13","CFIN"
256,266,254,254,557300,"2016-07-14","CFIN"
254,264,254,254,7800,"2016-07-15","CFIN"
256,260,256,256,208700,"2016-07-18","CFIN"
256,270,256,258,846300,"2016-07-19","CFIN"
258,268,258,262,455600,"2016-07-20","CFIN"
258,270,258,264,887600,"2016-07-21","CFIN"
258,268,258,264,38200,"2016-07-22","CFIN"
270,270,264,270,1168300,"2016-07-25","CFIN"
270,270,258,264,103200,"2016-07-26","CFIN"
258,266,258,262,313500,"2016-07-27","CFIN"
262,266,254,260,842300,"2016-07-28","CFIN"
258,266,258,262,235500,"2016-07-29","CFIN"
262,266,258,260,258400,"2016-08-01","CFIN"
258,264,254,258,776600,"2016-08-02","CFIN"
262,266,260,260,202800,"2016-08-03","CFIN"
262,266,258,262,25400,"2016-08-04","CFIN"
256,272,256,264,489700,"2016-08-05","CFIN"
268,270,258,258,1619900,"2016-08-08","CFIN"
258,264,258,258,719200,"2016-08-09","CFIN"
260,276,260,266,3373700,"2016-08-10","CFIN"
266,272,262,270,2105000,"2016-08-11","CFIN"
270,276,264,264,850000,"2016-08-12","CFIN"
264,266,262,266,141400,"2016-08-15","CFIN"
266,266,260,262,140800,"2016-08-16","CFIN"
264,268,258,258,839400,"2016-08-18","CFIN"
258,266,256,256,234400,"2016-08-19","CFIN"
256,260,248,258,211100,"2016-08-22","CFIN"
258,260,258,258,56400,"2016-08-23","CFIN"
258,260,256,256,229700,"2016-08-24","CFIN"
258,260,258,258,243900,"2016-08-25","CFIN"
260,260,258,258,340900,"2016-08-26","CFIN"
258,258,258,258,345200,"2016-08-29","CFIN"
260,260,252,252,32000,"2016-08-30","CFIN"
254,256,254,254,900,"2016-08-31","CFIN"
254,258,254,256,15000,"2016-09-01","CFIN"
256,256,252,252,23300,"2016-09-02","CFIN"
252,252,252,252,42000,"2016-09-05","CFIN"
258,258,252,254,84400,"2016-09-06","CFIN"
254,256,254,254,16000,"2016-09-07","CFIN"
254,254,254,254,1000,"2016-09-08","CFIN"
254,254,250,250,149500,"2016-09-09","CFIN"
250,250,250,250,0,"2016-09-13","CFIN"
248,248,240,242,211300,"2016-09-14","CFIN"
240,242,240,242,79000,"2016-09-15","CFIN"
242,254,242,254,1000,"2016-09-16","CFIN"
258,258,254,254,1100,"2016-09-19","CFIN"
254,254,254,254,1000,"2016-09-20","CFIN"
254,254,246,254,13200,"2016-09-21","CFIN"
254,254,254,254,1000,"2016-09-22","CFIN"
252,254,250,252,17000,"2016-09-23","CFIN"
252,252,252,252,0,"2016-09-26","CFIN"
252,252,252,252,0,"2016-09-27","CFIN"
258,258,252,252,62000,"2016-09-28","CFIN"
254,254,254,254,1000,"2016-09-29","CFIN"
254,258,254,256,22600,"2016-09-30","CFIN"
256,256,256,256,2100,"2016-10-03","CFIN"
256,260,256,256,19200,"2016-10-04","CFIN"
256,256,256,256,5000,"2016-10-05","CFIN"
256,256,254,254,5400,"2016-10-06","CFIN"
250,250,250,250,13800,"2016-10-07","CFIN"
250,252,250,252,500,"2016-10-10","CFIN"
252,252,252,252,0,"2016-10-11","CFIN"
252,252,252,252,0,"2016-10-12","CFIN"
250,250,250,250,54300,"2016-10-13","CFIN"
250,250,250,250,30000,"2016-10-14","CFIN"
260,260,244,256,465800,"2016-10-17","CFIN"
256,256,256,256,600,"2016-10-18","CFIN"
256,256,256,256,1400,"2016-10-19","CFIN"
254,254,254,254,7500,"2016-10-20","CFIN"
254,260,244,258,259100,"2016-10-21","CFIN"
258,258,258,258,1000,"2016-10-24","CFIN"
258,258,248,248,5900,"2016-10-25","CFIN"
248,248,244,246,137000,"2016-10-26","CFIN"
246,246,246,246,0,"2016-10-27","CFIN"
240,260,234,258,6479100,"2016-10-28","CFIN"
252,252,250,250,59500,"2016-10-31","CFIN"
250,258,236,256,687500,"2016-11-01","CFIN"
250,250,238,238,50000,"2016-11-02","CFIN"
244,248,236,236,198300,"2016-11-03","CFIN"
236,242,236,242,106700,"2016-11-04","CFIN"
242,242,240,240,3600,"2016-11-07","CFIN"
236,240,236,240,22000,"2016-11-08","CFIN"
238,256,236,254,301200,"2016-11-09","CFIN"
252,252,252,252,4800,"2016-11-10","CFIN"
256,256,232,236,250400,"2016-11-11","CFIN"
236,244,236,244,4300,"2016-11-14","CFIN"
236,236,234,234,104800,"2016-11-15","CFIN"
234,238,234,238,15900,"2016-11-16","CFIN"
242,242,240,240,71000,"2016-11-17","CFIN"
240,240,240,240,100,"2016-11-18","CFIN"
240,240,238,240,185000,"2016-11-21","CFIN"
242,242,236,240,370700,"2016-11-22","CFIN"
240,254,238,244,481500,"2016-11-23","CFIN"
244,244,244,244,50000,"2016-11-24","CFIN"
238,244,238,244,15700,"2016-11-25","CFIN"
244,244,238,240,5100,"2016-11-28","CFIN"
242,244,242,242,131900,"2016-11-29","CFIN"
240,244,240,244,200,"2016-11-30","CFIN"
244,244,244,244,100,"2016-12-01","CFIN"
250,250,246,246,300,"2016-12-02","CFIN"
240,248,240,242,40200,"2016-12-05","CFIN"
240,242,240,242,51800,"2016-12-06","CFIN"
240,240,238,240,104200,"2016-12-07","CFIN"
240,258,240,244,2210400,"2016-12-08","CFIN"
240,256,240,242,300,"2016-12-09","CFIN"
242,242,240,242,2217900,"2016-12-13","CFIN"
240,242,240,242,4294600,"2016-12-14","CFIN"
240,282,230,254,5698600,"2016-12-15","CFIN"
254,256,240,244,61800,"2016-12-16","CFIN"
246,246,246,246,8500,"2016-12-19","CFIN"
246,254,244,244,300,"2016-12-20","CFIN"
244,274,238,254,250600,"2016-12-21","CFIN"
252,252,238,238,200600,"2016-12-22","CFIN"
244,244,242,242,10800,"2016-12-23","CFIN"
242,242,238,242,23900,"2016-12-27","CFIN"
240,240,238,238,25000,"2016-12-28","CFIN"
240,240,240,240,10000,"2016-12-29","CFIN"
252,252,240,240,158400,"2016-12-30","CFIN"
240,240,240,240,0,"2017-01-02","CFIN"
240,240,240,240,0,"2017-01-03","CFIN"
240,240,240,240,100,"2017-01-04","CFIN"
244,250,244,250,400,"2017-01-05","CFIN"
244,248,238,238,205500,"2017-01-06","CFIN"
238,250,238,250,900,"2017-01-09","CFIN"
250,250,240,248,17600,"2017-01-10","CFIN"
248,250,242,250,91700,"2017-01-11","CFIN"
250,270,250,258,912100,"2017-01-12","CFIN"
250,250,250,250,500,"2017-01-13","CFIN"
250,250,250,250,23100,"2017-01-16","CFIN"
250,250,240,242,383100,"2017-01-17","CFIN"
242,254,242,252,212100,"2017-01-18","CFIN"
252,256,250,250,514400,"2017-01-19","CFIN"
250,254,250,252,2048900,"2017-01-20","CFIN"
252,252,248,248,1763200,"2017-01-23","CFIN"
250,250,248,248,581000,"2017-01-24","CFIN"
246,246,242,244,850200,"2017-01-25","CFIN"
244,248,244,246,451700,"2017-01-26","CFIN"
246,246,246,246,48000,"2017-01-27","CFIN"
246,246,246,246,4e+05,"2017-01-30","CFIN"
250,260,250,250,931300,"2017-01-31","CFIN"
250,258,250,254,240600,"2017-02-01","CFIN"
256,262,256,260,139600,"2017-02-02","CFIN"
260,268,260,268,54500,"2017-02-03","CFIN"
268,270,268,270,1960700,"2017-02-06","CFIN"
268,268,268,268,483200,"2017-02-07","CFIN"
264,268,264,268,90800,"2017-02-08","CFIN"
268,274,268,270,491700,"2017-02-09","CFIN"
270,276,270,272,149000,"2017-02-10","CFIN"
272,272,272,272,74000,"2017-02-13","CFIN"
272,278,272,276,1739300,"2017-02-14","CFIN"
276,276,276,276,0,"2017-02-15","CFIN"
276,276,274,274,78800,"2017-02-16","CFIN"
274,274,268,270,2068700,"2017-02-17","CFIN"
270,270,270,270,7500,"2017-02-20","CFIN"
274,276,274,274,1450600,"2017-02-21","CFIN"
280,280,274,280,303500,"2017-02-22","CFIN"
276,282,276,282,1285600,"2017-02-23","CFIN"
280,280,276,276,406300,"2017-02-24","CFIN"
276,276,272,274,3884500,"2017-02-27","CFIN"
274,284,274,282,6105100,"2017-02-28","CFIN"
282,282,278,282,293900,"2017-03-01","CFIN"
280,284,280,282,2059400,"2017-03-02","CFIN"
282,288,282,288,295000,"2017-03-03","CFIN"
288,298,288,294,26000,"2017-03-06","CFIN"
294,294,280,286,92000,"2017-03-07","CFIN"
286,286,280,286,2600,"2017-03-08","CFIN"
288,288,280,288,138100,"2017-03-09","CFIN"
288,288,286,286,308200,"2017-03-10","CFIN"
292,292,288,288,851500,"2017-03-13","CFIN"
288,288,280,288,165100,"2017-03-14","CFIN"
290,296,290,290,1059100,"2017-03-15","CFIN"
290,296,290,292,11500,"2017-03-16","CFIN"
292,296,292,294,552400,"2017-03-17","CFIN"
294,298,294,296,819900,"2017-03-20","CFIN"
296,296,296,296,200,"2017-03-21","CFIN"
296,296,280,294,4500,"2017-03-22","CFIN"
294,294,294,294,36500,"2017-03-23","CFIN"
294,294,294,294,34100,"2017-03-24","CFIN"
292,292,274,292,85000,"2017-03-27","CFIN"
294,294,294,294,200,"2017-03-29","CFIN"
286,292,286,286,1500,"2017-03-30","CFIN"
284,290,282,290,37500,"2017-03-31","CFIN"
290,296,290,292,236700,"2017-04-03","CFIN"
292,292,290,290,21000,"2017-04-04","CFIN"
290,290,290,290,0,"2017-04-05","CFIN"
294,294,284,292,2059700,"2017-04-06","CFIN"
292,294,292,294,36100,"2017-04-07","CFIN"
296,298,294,294,583300,"2017-04-10","CFIN"
294,298,294,296,9400,"2017-04-11","CFIN"
292,298,292,296,588500,"2017-04-12","CFIN"
296,300,294,298,232900,"2017-04-13","CFIN"
298,300,296,300,305800,"2017-04-17","CFIN"
302,320,300,320,64100,"2017-04-18","CFIN"
320,320,320,320,0,"2017-04-19","CFIN"
320,320,300,304,526500,"2017-04-20","CFIN"
304,304,304,304,2100,"2017-04-21","CFIN"
304,306,282,294,1529000,"2017-04-25","CFIN"
294,298,286,294,59400,"2017-04-26","CFIN"
288,302,288,302,1236800,"2017-04-27","CFIN"
302,302,302,302,0,"2017-04-28","CFIN"
294,300,292,294,12400,"2017-05-02","CFIN"
292,292,290,290,263000,"2017-05-03","CFIN"
286,296,286,288,51500,"2017-05-04","CFIN"
288,288,288,288,100,"2017-05-05","CFIN"
292,296,292,292,1021600,"2017-05-08","CFIN"
290,296,290,292,547000,"2017-05-09","CFIN"
294,294,280,280,781800,"2017-05-10","CFIN"
280,292,278,286,182300,"2017-05-12","CFIN"
286,286,280,280,3600,"2017-05-15","CFIN"
280,280,268,268,11200,"2017-05-16","CFIN"
268,276,252,264,746600,"2017-05-17","CFIN"
264,272,264,272,16600,"2017-05-18","CFIN"
272,272,268,272,50300,"2017-05-19","CFIN"
272,290,272,276,1100,"2017-05-22","CFIN"
280,298,280,282,5071000,"2017-05-23","CFIN"
282,284,282,282,97800,"2017-05-24","CFIN"
286,286,286,286,80400,"2017-05-26","CFIN"
286,290,286,290,19300,"2017-05-29","CFIN"
290,298,290,290,187500,"2017-05-30","CFIN"
290,294,290,294,48900,"2017-05-31","CFIN"
294,294,294,294,0,"2017-06-01","CFIN"
296,298,296,298,50300,"2017-06-02","CFIN"
300,306,300,306,837600,"2017-06-05","CFIN"
306,308,306,308,1005900,"2017-06-06","CFIN"
306,306,304,306,164700,"2017-06-07","CFIN"
306,306,306,306,127300,"2017-06-08","CFIN"
260,306,260,306,71500,"2017-06-09","CFIN"
292,292,292,292,100,"2017-06-12","CFIN"
302,304,288,300,103900,"2017-06-13","CFIN"
296,308,296,306,883100,"2017-06-14","CFIN"
296,296,296,296,100,"2017-06-15","CFIN"
296,296,296,296,0,"2017-06-16","CFIN"
302,306,298,298,9500,"2017-06-19","CFIN"
306,306,306,306,1300,"2017-06-20","CFIN"
296,306,296,306,49900,"2017-06-21","CFIN"
306,308,300,308,255700,"2017-06-22","CFIN"
308,308,308,308,0,"2017-06-23","CFIN"
308,308,308,308,0,"2017-06-26","CFIN"
308,308,308,308,0,"2017-06-27","CFIN"
308,308,308,308,0,"2017-06-28","CFIN"
308,308,308,308,0,"2017-06-29","CFIN"
308,308,308,308,0,"2017-06-30","CFIN"
308,308,308,308,67500,"2017-07-03","CFIN"
308,308,308,308,0,"2017-07-04","CFIN"
308,308,300,300,30300,"2017-07-05","CFIN"
300,300,300,300,400,"2017-07-06","CFIN"
300,306,300,306,111100,"2017-07-07","CFIN"
306,306,306,306,0,"2017-07-10","CFIN"
280,290,280,280,805300,"2017-07-11","CFIN"
280,296,280,296,1500,"2017-07-12","CFIN"
296,296,296,296,0,"2017-07-13","CFIN"
296,296,286,288,11000,"2017-07-14","CFIN"
288,288,288,288,0,"2017-07-17","CFIN"
286,286,286,286,200,"2017-07-18","CFIN"
288,288,288,288,14800,"2017-07-19","CFIN"
290,290,290,290,1600,"2017-07-20","CFIN"
308,308,298,308,1657800,"2017-07-21","CFIN"
308,312,308,310,1045900,"2017-07-24","CFIN"
312,312,308,310,1720900,"2017-07-25","CFIN"
302,304,298,302,38000,"2017-07-26","CFIN"
308,310,308,310,993500,"2017-07-27","CFIN"
312,312,310,310,700600,"2017-07-28","CFIN"
308,310,308,310,617600,"2017-07-31","CFIN"
310,314,308,314,395000,"2017-08-01","CFIN"
314,314,310,314,2297400,"2017-08-02","CFIN"
312,312,312,312,62900,"2017-08-03","CFIN"
312,312,312,312,0,"2017-08-04","CFIN"
312,314,310,312,4512700,"2017-08-07","CFIN"
310,312,298,312,2323600,"2017-08-08","CFIN"
312,316,312,312,1929500,"2017-08-09","CFIN"
312,312,312,312,2021300,"2017-08-10","CFIN"
300,310,300,306,1023600,"2017-08-11","CFIN"
310,310,310,310,1700500,"2017-08-14","CFIN"
310,310,300,310,54800,"2017-08-15","CFIN"
310,310,300,310,1010200,"2017-08-16","CFIN"
310,310,310,310,0,"2017-08-17","CFIN"
310,310,300,310,312200,"2017-08-18","CFIN"
300,304,300,304,600,"2017-08-21","CFIN"
300,304,300,304,900,"2017-08-22","CFIN"
300,306,300,306,20300,"2017-08-23","CFIN"
300,306,300,306,278600,"2017-08-24","CFIN"
300,304,300,304,220400,"2017-08-25","CFIN"
300,300,300,300,132400,"2017-08-28","CFIN"
294,300,294,296,51800,"2017-08-29","CFIN"
296,300,296,300,306800,"2017-08-30","CFIN"
300,300,294,294,1400,"2017-08-31","CFIN"
294,294,294,294,0,"2017-09-01","CFIN"
300,300,300,300,300,"2017-09-04","CFIN"
298,300,298,300,5500,"2017-09-05","CFIN"
300,300,300,300,17000,"2017-09-06","CFIN"
300,300,300,300,100,"2017-09-07","CFIN"
300,300,300,300,10000,"2017-09-08","CFIN"
316,316,312,312,17000,"2017-09-11","CFIN"
312,312,312,312,0,"2017-09-12","CFIN"
300,300,292,300,518500,"2017-09-13","CFIN"
300,300,300,300,0,"2017-09-14","CFIN"
300,300,290,300,19900,"2017-09-15","CFIN"
300,300,300,300,0,"2017-09-18","CFIN"
300,302,300,302,320300,"2017-09-19","CFIN"
300,300,292,300,116200,"2017-09-20","CFIN"
300,300,300,300,0,"2017-09-21","CFIN"
298,300,296,300,10800,"2017-09-22","CFIN"
294,298,294,298,20800,"2017-09-25","CFIN"
300,300,300,300,2000,"2017-09-26","CFIN"
300,300,294,300,445400,"2017-09-27","CFIN"
304,304,304,304,1000,"2017-09-28","CFIN"
302,306,302,306,1090000,"2017-09-29","CFIN"
306,308,302,306,343500,"2017-10-02","CFIN"
306,306,300,300,751400,"2017-10-03","CFIN"
300,300,300,300,96700,"2017-10-04","CFIN"
300,300,298,298,150200,"2017-10-05","CFIN"
296,300,296,300,14300,"2017-10-06","CFIN"
292,300,292,300,275400,"2017-10-09","CFIN"
292,300,292,300,35200,"2017-10-10","CFIN"
310,314,310,314,300,"2017-10-11","CFIN"
308,312,300,302,6368000,"2017-10-12","CFIN"
306,306,300,300,1436900,"2017-10-13","CFIN"
300,302,300,302,1000200,"2017-10-16","CFIN"
300,302,294,300,1100000,"2017-10-17","CFIN"
300,302,300,300,4002400,"2017-10-18","CFIN"
300,300,298,300,107800,"2017-10-19","CFIN"
294,300,294,298,494100,"2017-10-20","CFIN"
298,298,298,298,6000,"2017-10-23","CFIN"
300,300,294,298,2795500,"2017-10-24","CFIN"
300,300,300,300,1000,"2017-10-25","CFIN"
300,300,300,300,2e+05,"2017-10-26","CFIN"
300,300,300,300,2500,"2017-10-27","CFIN"
304,304,304,304,500,"2017-10-30","CFIN"
294,310,294,310,102400,"2017-10-31","CFIN"
294,310,294,310,8500,"2017-11-01","CFIN"
294,314,294,308,33000,"2017-11-02","CFIN"
298,302,298,302,6400,"2017-11-03","CFIN"
298,302,298,302,72500,"2017-11-06","CFIN"
302,302,302,302,0,"2017-11-07","CFIN"
302,302,300,300,202000,"2017-11-08","CFIN"
300,300,294,294,2006100,"2017-11-09","CFIN"
294,300,294,300,78300,"2017-11-10","CFIN"
300,300,300,300,2000,"2017-11-13","CFIN"
298,308,298,308,2500,"2017-11-14","CFIN"
300,300,296,296,30000,"2017-11-15","CFIN"
298,298,296,296,1461000,"2017-11-16","CFIN"
312,312,296,296,122700,"2017-11-17","CFIN"
296,296,296,296,0,"2017-11-20","CFIN"
296,296,292,292,1386300,"2017-11-21","CFIN"
296,296,292,294,2691400,"2017-11-22","CFIN"
298,298,294,296,426100,"2017-11-23","CFIN"
292,292,292,292,560800,"2017-11-24","CFIN"
302,302,294,294,65600,"2017-11-27","CFIN"
292,296,292,294,123000,"2017-11-28","CFIN"
292,294,290,290,212500,"2017-11-29","CFIN"
290,298,290,292,119400,"2017-11-30","CFIN"
292,292,292,292,0,"2017-12-01","CFIN"
298,298,290,290,242400,"2017-12-04","CFIN"
296,296,284,284,1945500,"2017-12-05","CFIN"
290,290,284,284,3733300,"2017-12-06","CFIN"
282,288,282,288,148400,"2017-12-07","CFIN"
292,292,292,292,200,"2017-12-08","CFIN"
288,288,288,288,501000,"2017-12-11","CFIN"
288,288,288,288,0,"2017-12-12","CFIN"
284,284,284,284,575900,"2017-12-13","CFIN"
282,282,280,280,1787200,"2017-12-14","CFIN"
280,280,280,280,1003300,"2017-12-15","CFIN"
280,280,278,280,2098600,"2017-12-18","CFIN"
274,282,270,282,55200,"2017-12-19","CFIN"
282,282,274,280,219700,"2017-12-20","CFIN"
278,282,274,280,157600,"2017-12-21","CFIN"
272,280,272,276,213400,"2017-12-22","CFIN"
276,276,276,276,0,"2017-12-25","CFIN"
276,276,276,276,0,"2017-12-26","CFIN"
276,280,272,280,18600,"2017-12-27","CFIN"
280,280,270,280,970100,"2017-12-28","CFIN"
280,280,274,280,220800,"2017-12-29","CFIN"
280,280,280,280,0,"2018-01-01","CFIN"
280,280,280,280,13500,"2018-01-02","CFIN"
276,280,276,280,1800,"2018-01-03","CFIN"
282,282,280,280,180200,"2018-01-04","CFIN"
282,286,280,284,4892900,"2018-01-05","CFIN"
286,286,284,284,2011200,"2018-01-08","CFIN"
284,284,284,284,3200100,"2018-01-09","CFIN"
284,286,284,284,2808000,"2018-01-10","CFIN"
284,284,284,284,505000,"2018-01-11","CFIN"
284,294,284,286,2230300,"2018-01-12","CFIN"
280,286,280,284,776600,"2018-01-15","CFIN"
284,300,284,286,1750200,"2018-01-16","CFIN"
286,288,286,288,658000,"2018-01-17","CFIN"
288,300,288,288,1155800,"2018-01-18","CFIN"
288,290,288,290,1143500,"2018-01-19","CFIN"
300,300,286,298,5600,"2018-01-22","CFIN"
294,302,294,296,32000,"2018-01-23","CFIN"
296,300,296,300,883000,"2018-01-24","CFIN"
300,318,300,310,532800,"2018-01-25","CFIN"
310,338,310,320,7963600,"2018-01-26","CFIN"
320,336,320,320,4738200,"2018-01-29","CFIN"
316,320,300,318,4598100,"2018-01-30","CFIN"
318,336,318,320,4306800,"2018-01-31","CFIN"
326,358,326,346,15385600,"2018-02-01","CFIN"
348,348,338,344,3343900,"2018-02-02","CFIN"
342,346,342,344,2848900,"2018-02-05","CFIN"
340,340,320,322,2054500,"2018-02-06","CFIN"
326,336,326,326,643100,"2018-02-07","CFIN"
326,326,316,316,310300,"2018-02-08","CFIN"
314,320,312,312,133200,"2018-02-09","CFIN"
316,320,314,314,104300,"2018-02-12","CFIN"
320,326,314,314,140700,"2018-02-13","CFIN"
310,330,310,320,2337300,"2018-02-14","CFIN"
324,324,320,320,15100700,"2018-02-15","CFIN"
320,320,320,320,0,"2018-02-16","CFIN"
326,326,316,318,80100,"2018-02-19","CFIN"
324,340,320,320,7091700,"2018-02-20","CFIN"
326,334,326,330,1269700,"2018-02-21","CFIN"
336,336,328,332,5933100,"2018-02-22","CFIN"
330,338,324,328,5068800,"2018-02-23","CFIN"
326,330,326,326,2596800,"2018-02-26","CFIN"
324,336,324,324,3720200,"2018-02-27","CFIN"
324,324,322,322,29800,"2018-02-28","CFIN"
324,334,322,324,72000,"2018-03-01","CFIN"
322,380,322,336,5173000,"2018-03-02","CFIN"
342,364,336,336,1838400,"2018-03-05","CFIN"
340,348,332,332,1585000,"2018-03-06","CFIN"
332,332,324,324,3475100,"2018-03-07","CFIN"
324,340,324,326,103700,"2018-03-08","CFIN"
326,330,324,326,138700,"2018-03-09","CFIN"
326,330,326,326,19100,"2018-03-12","CFIN"
326,326,326,326,158700,"2018-03-13","CFIN"
326,332,324,330,2255900,"2018-03-14","CFIN"
332,340,330,332,935800,"2018-03-15","CFIN"
332,332,332,332,0,"2018-03-16","CFIN"
326,328,320,320,625100,"2018-03-19","CFIN"
320,324,320,320,1807600,"2018-03-20","CFIN"
320,330,320,328,311700,"2018-03-21","CFIN"
330,330,320,326,414300,"2018-03-22","CFIN"
312,328,312,326,797600,"2018-03-23","CFIN"
326,326,324,324,5500,"2018-03-26","CFIN"
318,318,318,318,500,"2018-03-27","CFIN"
320,336,316,316,486500,"2018-03-28","CFIN"
314,320,314,320,1000,"2018-03-29","CFIN"
320,320,320,320,0,"2018-03-30","CFIN"
320,320,320,320,319400,"2018-04-02","CFIN"
320,320,308,320,54400,"2018-04-03","CFIN"
320,320,320,320,0,"2018-04-04","CFIN"
316,340,316,320,899900,"2018-04-05","CFIN"
320,320,320,320,5300,"2018-04-06","CFIN"
316,316,314,316,208200,"2018-04-09","CFIN"
316,318,316,316,132900,"2018-04-10","CFIN"
316,316,314,316,126900,"2018-04-11","CFIN"
316,318,316,318,28200,"2018-04-12","CFIN"
320,328,320,320,1013000,"2018-04-13","CFIN"
320,320,320,320,0,"2018-04-16","CFIN"
320,320,320,320,0,"2018-04-17","CFIN"
316,320,316,320,58500,"2018-04-18","CFIN"
320,320,320,320,0,"2018-04-19","CFIN"
320,320,320,320,0,"2018-04-20","CFIN"
350,350,324,342,606800,"2018-04-23","CFIN"
342,342,338,338,5100,"2018-04-24","CFIN"
338,338,338,338,0,"2018-04-25","CFIN"
338,338,338,338,0,"2018-04-26","CFIN"
338,338,338,338,0,"2018-04-27","CFIN"
330,330,324,326,29000,"2018-04-30","CFIN"
326,326,326,326,0,"2018-05-01","CFIN"
330,336,330,330,217500,"2018-05-02","CFIN"
330,330,324,324,30900,"2018-05-03","CFIN"
336,338,320,330,280500,"2018-05-04","CFIN"
330,330,308,328,907800,"2018-05-07","CFIN"
320,328,320,326,146900,"2018-05-08","CFIN"
326,326,320,324,406900,"2018-05-09","CFIN"
324,324,324,324,0,"2018-05-10","CFIN"
322,322,320,320,465100,"2018-05-11","CFIN"
320,322,320,322,157500,"2018-05-14","CFIN"
316,322,314,322,141700,"2018-05-15","CFIN"
316,320,316,320,268900,"2018-05-16","CFIN"
320,320,314,320,50100,"2018-05-17","CFIN"
320,320,320,320,2800,"2018-05-18","CFIN"
320,320,318,320,109800,"2018-05-21","CFIN"
314,320,312,320,261000,"2018-05-22","CFIN"
314,318,314,318,120100,"2018-05-23","CFIN"
318,318,318,318,35300,"2018-05-24","CFIN"
318,318,314,318,15100,"2018-05-25","CFIN"
318,318,318,318,35200,"2018-05-28","CFIN"
318,318,318,318,0,"2018-05-29","CFIN"
320,320,318,318,30100,"2018-05-30","CFIN"
324,324,320,324,157000,"2018-05-31","CFIN"
324,324,324,324,0,"2018-06-01","CFIN"
324,328,324,328,1740300,"2018-06-04","CFIN"
328,330,328,330,272000,"2018-06-05","CFIN"
326,328,324,324,227500,"2018-06-06","CFIN"
324,324,324,324,0,"2018-06-07","CFIN"
326,326,324,324,262000,"2018-06-08","CFIN"
324,324,324,324,0,"2018-06-11","CFIN"
324,324,324,324,0,"2018-06-12","CFIN"
324,324,324,324,0,"2018-06-13","CFIN"
324,324,324,324,0,"2018-06-14","CFIN"
324,324,324,324,0,"2018-06-15","CFIN"
324,324,324,324,0,"2018-06-18","CFIN"
324,324,324,324,0,"2018-06-19","CFIN"
318,320,318,318,53400,"2018-06-20","CFIN"
318,318,318,318,18000,"2018-06-21","CFIN"
318,322,318,318,1110100,"2018-06-22","CFIN"
314,318,314,318,765600,"2018-06-25","CFIN"
318,320,316,316,2634900,"2018-06-26","CFIN"
316,318,316,318,124000,"2018-06-27","CFIN"
318,318,300,306,1399800,"2018-06-28","CFIN"
308,310,292,292,1464300,"2018-06-29","CFIN"
304,316,304,304,45400,"2018-07-02","CFIN"
306,320,304,320,135100,"2018-07-03","CFIN"
320,320,320,320,0,"2018-07-04","CFIN"
304,320,304,320,2500,"2018-07-05","CFIN"
320,320,320,320,0,"2018-07-06","CFIN"
320,320,300,320,1800,"2018-07-09","CFIN"
302,320,300,320,4300,"2018-07-10","CFIN"
320,320,320,320,15300,"2018-07-11","CFIN"
302,302,302,302,72600,"2018-07-12","CFIN"
318,320,318,318,452300,"2018-07-13","CFIN"
312,312,300,300,188800,"2018-07-16","CFIN"
320,320,302,308,70400,"2018-07-17","CFIN"
308,308,308,308,0,"2018-07-18","CFIN"
308,346,300,324,2861600,"2018-07-19","CFIN"
308,316,308,316,25300,"2018-07-20","CFIN"
314,314,314,314,33200,"2018-07-23","CFIN"
320,328,314,322,43800,"2018-07-24","CFIN"
322,322,322,322,0,"2018-07-25","CFIN"
326,326,300,300,7321400,"2018-07-26","CFIN"
302,306,298,306,112600,"2018-07-27","CFIN"
306,306,288,288,33610200,"2018-07-30","CFIN"
288,292,284,288,11552000,"2018-07-31","CFIN"
292,292,288,288,1497100,"2018-08-01","CFIN"
288,290,288,290,125000,"2018-08-02","CFIN"
290,294,288,288,207900,"2018-08-03","CFIN"
290,292,288,288,365400,"2018-08-06","CFIN"
288,292,288,290,175300,"2018-08-07","CFIN"
288,288,278,278,9152000,"2018-08-08","CFIN"
278,284,274,280,1964200,"2018-08-09","CFIN"
280,280,274,274,3870100,"2018-08-10","CFIN"
274,274,262,262,11256700,"2018-08-13","CFIN"
270,270,264,270,134700,"2018-08-14","CFIN"
272,274,270,270,2012800,"2018-08-15","CFIN"
272,272,270,272,1742100,"2018-08-16","CFIN"
272,272,272,272,0,"2018-08-17","CFIN"
274,274,268,272,22023900,"2018-08-20","CFIN"
272,272,268,270,10793700,"2018-08-21","CFIN"
270,270,270,270,0,"2018-08-22","CFIN"
272,272,268,270,2185200,"2018-08-23","CFIN"
270,270,268,268,41800,"2018-08-24","CFIN"
270,270,264,268,326300,"2018-08-27","CFIN"
268,270,260,260,9950600,"2018-08-28","CFIN"
260,262,258,260,1941000,"2018-08-29","CFIN"
260,262,258,260,6962300,"2018-08-30","CFIN"
260,270,256,258,757000,"2018-08-31","CFIN"
258,258,248,252,35672500,"2018-09-03","CFIN"
254,268,254,258,13551700,"2018-09-04","CFIN"
254,260,248,250,9131000,"2018-09-05","CFIN"
250,258,248,258,20030600,"2018-09-06","CFIN"
270,270,248,250,27870600,"2018-09-07","CFIN"
258,268,252,260,752000,"2018-09-10","CFIN"
260,260,260,260,0,"2018-09-11","CFIN"
260,270,260,268,472800,"2018-09-12","CFIN"
270,282,268,280,319300,"2018-09-13","CFIN"
276,276,250,254,3927200,"2018-09-14","CFIN"
256,258,250,254,5502200,"2018-09-17","CFIN"
254,260,254,256,2173400,"2018-09-18","CFIN"
256,268,254,254,1692200,"2018-09-19","CFIN"
262,266,256,262,1080600,"2018-09-20","CFIN"
260,264,254,264,239200,"2018-09-21","CFIN"
260,260,254,260,93300,"2018-09-24","CFIN"
256,260,252,256,598100,"2018-09-25","CFIN"
256,260,254,258,2195800,"2018-09-26","CFIN"
258,260,252,256,1774600,"2018-09-27","CFIN"
254,256,252,256,4500,"2018-09-28","CFIN"
256,258,252,256,2923800,"2018-10-01","CFIN"
256,258,254,256,13500,"2018-10-02","CFIN"
258,264,258,258,4056100,"2018-10-03","CFIN"
256,258,250,250,1041200,"2018-10-04","CFIN"
250,260,248,256,250700,"2018-10-05","CFIN"
256,258,254,258,1446500,"2018-10-08","CFIN"
260,270,252,258,3144400,"2018-10-09","CFIN"
260,260,254,256,182000,"2018-10-10","CFIN"
252,256,252,254,799800,"2018-10-11","CFIN"
254,258,242,246,3274600,"2018-10-12","CFIN"
246,254,246,252,753600,"2018-10-15","CFIN"
254,254,252,254,722200,"2018-10-16","CFIN"
258,258,254,256,1763300,"2018-10-17","CFIN"
256,256,254,254,113600,"2018-10-18","CFIN"
256,256,254,254,431400,"2018-10-19","CFIN"
258,266,258,262,2334700,"2018-10-22","CFIN"
268,270,262,266,3253100,"2018-10-23","CFIN"
268,276,264,268,7335400,"2018-10-24","CFIN"
264,272,264,268,2424500,"2018-10-25","CFIN"
272,272,256,258,1252600,"2018-10-26","CFIN"
258,262,258,260,394700,"2018-10-29","CFIN"
260,260,250,250,3266000,"2018-10-30","CFIN"
248,252,248,250,944700,"2018-10-31","CFIN"
248,252,248,250,423400,"2018-11-01","CFIN"
250,252,248,250,844200,"2018-11-02","CFIN"
250,252,244,246,1199400,"2018-11-05","CFIN"
246,258,246,258,621600,"2018-11-06","CFIN"
256,264,256,264,1188500,"2018-11-07","CFIN"
266,272,264,270,3498000,"2018-11-08","CFIN"
270,276,270,270,1239100,"2018-11-09","CFIN"
274,274,264,270,629700,"2018-11-12","CFIN"
262,270,260,264,41600,"2018-11-13","CFIN"
264,280,264,276,10946200,"2018-11-14","CFIN"
280,282,272,278,1450300,"2018-11-15","CFIN"
272,282,262,280,1405800,"2018-11-16","CFIN"
280,282,274,280,444400,"2018-11-19","CFIN"
280,280,280,280,0,"2018-11-20","CFIN"
274,280,272,276,399800,"2018-11-21","CFIN"
276,276,270,272,123400,"2018-11-22","CFIN"
270,272,266,268,126700,"2018-11-23","CFIN"
276,282,272,278,480200,"2018-11-26","CFIN"
276,280,276,276,88100,"2018-11-27","CFIN"
276,280,270,270,93800,"2018-11-28","CFIN"
270,290,270,290,1728900,"2018-11-29","CFIN"
290,302,286,302,1582700,"2018-11-30","CFIN"
302,322,298,316,402200,"2018-12-03","CFIN"
316,320,310,312,333900,"2018-12-04","CFIN"
314,314,304,312,332600,"2018-12-05","CFIN"
304,314,302,310,155100,"2018-12-06","CFIN"
316,316,304,312,116700,"2018-12-07","CFIN"
308,312,308,312,21100,"2018-12-10","CFIN"
314,314,282,304,81900,"2018-12-11","CFIN"
304,314,300,310,254400,"2018-12-12","CFIN"
310,314,296,306,880900,"2018-12-13","CFIN"
308,310,300,306,45200,"2018-12-14","CFIN"
306,312,300,308,224100,"2018-12-17","CFIN"
294,308,294,306,15000,"2018-12-18","CFIN"
306,306,298,304,64100,"2018-12-19","CFIN"
292,302,292,300,381000,"2018-12-20","CFIN"
300,300,292,300,19100,"2018-12-21","CFIN"
300,300,300,300,0,"2018-12-24","CFIN"
300,300,300,300,0,"2018-12-25","CFIN"
300,304,294,298,166200,"2018-12-26","CFIN"
304,314,298,308,796800,"2018-12-27","CFIN"
308,316,306,314,2723600,"2018-12-28","CFIN"
314,314,314,314,0,"2018-12-31","CFIN"
314,314,314,314,0,"2019-01-01","CFIN"
304,316,304,314,62300,"2019-01-02","CFIN"
314,314,302,310,65900,"2019-01-03","CFIN"
316,316,304,314,1300,"2019-01-04","CFIN"
306,314,300,312,468200,"2019-01-07","CFIN"
310,314,302,312,238600,"2019-01-08","CFIN"
310,312,308,312,275700,"2019-01-09","CFIN"
312,314,306,310,208400,"2019-01-10","CFIN"
310,310,304,306,99400,"2019-01-11","CFIN"
306,308,306,308,101000,"2019-01-14","CFIN"
302,308,302,308,135000,"2019-01-15","CFIN"
308,308,304,306,385100,"2019-01-16","CFIN"
306,308,302,304,448200,"2019-01-17","CFIN"
304,306,300,306,91300,"2019-01-18","CFIN"
308,310,302,308,674500,"2019-01-21","CFIN"
312,330,312,314,1975400,"2019-01-22","CFIN"
314,322,312,318,409200,"2019-01-23","CFIN"
320,320,304,306,1061700,"2019-01-24","CFIN"
306,312,298,312,574900,"2019-01-25","CFIN"
316,320,316,320,2591500,"2019-01-28","CFIN"
320,340,320,338,1531500,"2019-01-29","CFIN"
338,340,320,332,568400,"2019-01-30","CFIN"
332,336,324,326,694800,"2019-01-31","CFIN"
332,336,326,328,314700,"2019-02-01","CFIN"
330,336,318,328,158300,"2019-02-04","CFIN"
328,328,328,328,0,"2019-02-05","CFIN"
328,336,324,328,499800,"2019-02-06","CFIN"
322,332,320,328,343000,"2019-02-07","CFIN"
332,332,316,318,325300,"2019-02-08","CFIN"
316,324,316,320,1497900,"2019-02-11","CFIN"
320,320,310,312,376400,"2019-02-12","CFIN"
310,320,310,320,118200,"2019-02-13","CFIN"
320,330,318,320,646100,"2019-02-14","CFIN"
320,324,320,320,790600,"2019-02-15","CFIN"
320,324,314,324,770300,"2019-02-18","CFIN"
326,328,320,324,869500,"2019-02-19","CFIN"
330,342,330,338,2494100,"2019-02-20","CFIN"
332,340,332,334,1117400,"2019-02-21","CFIN"
334,372,334,358,6625700,"2019-02-22","CFIN"
362,390,362,372,3342500,"2019-02-25","CFIN"
372,382,360,362,3015500,"2019-02-26","CFIN"
366,380,360,362,446000,"2019-02-27","CFIN"
362,362,348,350,1924300,"2019-02-28","CFIN"
358,366,358,366,955000,"2019-03-01","CFIN"
366,370,354,354,938800,"2019-03-04","CFIN"
354,356,340,346,1086100,"2019-03-05","CFIN"
346,366,346,360,245600,"2019-03-06","CFIN"
360,360,360,360,0,"2019-03-07","CFIN"
360,368,346,362,158400,"2019-03-08","CFIN"
360,366,350,362,192100,"2019-03-11","CFIN"
358,366,340,358,403000,"2019-03-12","CFIN"
356,360,342,344,2098300,"2019-03-13","CFIN"
340,350,340,350,71700,"2019-03-14","CFIN"
350,350,348,348,228100,"2019-03-15","CFIN"
348,350,346,350,185000,"2019-03-18","CFIN"
348,352,344,352,121400,"2019-03-19","CFIN"
350,350,346,346,49000,"2019-03-20","CFIN"
346,350,346,346,28500,"2019-03-21","CFIN"
346,350,346,346,349900,"2019-03-22","CFIN"
342,342,328,328,1396400,"2019-03-25","CFIN"
334,340,330,336,665700,"2019-03-26","CFIN"
336,340,330,340,226600,"2019-03-27","CFIN"
338,340,338,338,36700,"2019-03-28","CFIN"
344,344,334,334,40700,"2019-03-29","CFIN"
334,338,330,338,130800,"2019-04-01","CFIN"
338,338,334,338,11200,"2019-04-02","CFIN"
338,338,338,338,0,"2019-04-03","CFIN"
340,340,334,336,430900,"2019-04-04","CFIN"
340,344,332,334,117500,"2019-04-05","CFIN"
340,340,334,336,461400,"2019-04-08","CFIN"
338,338,334,334,151400,"2019-04-09","CFIN"
334,338,332,332,154700,"2019-04-10","CFIN"
332,332,330,332,93100,"2019-04-11","CFIN"
334,334,332,332,123300,"2019-04-12","CFIN"
328,336,328,336,144800,"2019-04-15","CFIN"
336,336,332,334,84600,"2019-04-16","CFIN"
334,334,334,334,0,"2019-04-17","CFIN"
334,338,334,338,213700,"2019-04-18","CFIN"
338,338,338,338,0,"2019-04-19","CFIN"
338,338,334,334,124400,"2019-04-22","CFIN"
334,336,332,334,1973900,"2019-04-23","CFIN"
336,338,336,338,419500,"2019-04-24","CFIN"
338,342,332,332,986500,"2019-04-25","CFIN"
334,338,334,338,141800,"2019-04-26","CFIN"
338,338,334,334,143800,"2019-04-29","CFIN"
334,336,330,332,783200,"2019-04-30","CFIN"
332,332,332,332,0,"2019-05-01","CFIN"
332,332,320,324,1337800,"2019-05-02","CFIN"
330,332,320,326,322800,"2019-05-03","CFIN"
320,322,316,318,506800,"2019-05-06","CFIN"
322,332,318,318,382200,"2019-05-07","CFIN"
318,320,310,318,505700,"2019-05-08","CFIN"
318,322,306,308,1640300,"2019-05-09","CFIN"
310,320,310,310,240000,"2019-05-10","CFIN"
310,316,310,314,131000,"2019-05-13","CFIN"
316,316,300,306,298200,"2019-05-14","CFIN"
308,308,304,304,832800,"2019-05-15","CFIN"
306,306,296,298,663000,"2019-05-16","CFIN"
300,300,284,284,750300,"2019-05-17","CFIN"
288,290,280,290,801400,"2019-05-20","CFIN"
294,318,294,310,1360400,"2019-05-21","CFIN"
312,312,308,310,10700,"2019-05-22","CFIN"
310,312,308,312,222600,"2019-05-23","CFIN"
308,310,308,310,65900,"2019-05-24","CFIN"
312,312,304,306,102900,"2019-05-27","CFIN"
308,312,306,308,201600,"2019-05-28","CFIN"
304,312,304,310,1058200,"2019-05-29","CFIN"
310,310,310,310,0,"2019-05-30","CFIN"
310,310,308,310,1203400,"2019-05-31","CFIN"
310,310,310,310,0,"2019-06-03","CFIN"
310,310,310,310,0,"2019-06-04","CFIN"
310,310,310,310,0,"2019-06-05","CFIN"
310,310,310,310,0,"2019-06-06","CFIN"
310,310,310,310,0,"2019-06-07","CFIN"
312,334,310,322,2059300,"2019-06-10","CFIN"
322,328,322,326,485200,"2019-06-11","CFIN"
326,332,322,330,605900,"2019-06-12","CFIN"
330,330,324,324,339700,"2019-06-13","CFIN"
320,320,314,318,720000,"2019-06-14","CFIN"
318,318,302,308,1221500,"2019-06-17","CFIN"
312,316,308,310,287900,"2019-06-18","CFIN"
NA,NA,NA,NA,NA,"2019-06-19","CFIN"
312,314,306,308,538300,"2019-06-20","CFIN"
308,310,308,308,357300,"2019-06-21","CFIN"
308,328,306,308,150200,"2019-06-24","CFIN"
310,316,308,316,2130300,"2019-06-25","CFIN"
314,316,308,316,400800,"2019-06-26","CFIN"
310,316,310,312,304400,"2019-06-27","CFIN"
312,314,308,310,507600,"2019-06-28","CFIN"
310,314,310,312,334000,"2019-07-01","CFIN"
310,312,310,310,3832000,"2019-07-02","CFIN"
312,314,310,310,945700,"2019-07-03","CFIN"
314,314,308,312,272800,"2019-07-04","CFIN"
310,312,308,310,244700,"2019-07-05","CFIN"
314,314,308,310,1558800,"2019-07-08","CFIN"
314,314,308,310,709800,"2019-07-09","CFIN"
310,312,306,306,1564100,"2019-07-10","CFIN"
306,310,306,310,351400,"2019-07-11","CFIN"
310,310,308,310,3269800,"2019-07-12","CFIN"
310,312,308,310,3468900,"2019-07-15","CFIN"
310,332,310,314,1525000,"2019-07-16","CFIN"
314,316,312,312,1536800,"2019-07-17","CFIN"
312,330,312,328,2507500,"2019-07-18","CFIN"
328,330,320,324,411500,"2019-07-19","CFIN"
324,326,320,324,862400,"2019-07-22","CFIN"
322,322,318,322,1306300,"2019-07-23","CFIN"
322,322,314,322,2279000,"2019-07-24","CFIN"
322,324,320,322,3087700,"2019-07-25","CFIN"
322,324,320,322,1101300,"2019-07-26","CFIN"
322,322,314,320,244500,"2019-07-29","CFIN"
320,322,320,320,1097700,"2019-07-30","CFIN"
322,322,316,318,576700,"2019-07-31","CFIN"
316,322,316,320,621100,"2019-08-01","CFIN"
318,320,316,320,305400,"2019-08-02","CFIN"
320,320,310,316,535700,"2019-08-05","CFIN"
312,316,310,312,331000,"2019-08-06","CFIN"
310,318,308,318,140600,"2019-08-07","CFIN"
314,316,314,316,33500,"2019-08-08","CFIN"
316,318,310,318,1050700,"2019-08-09","CFIN"
318,320,310,318,1159500,"2019-08-12","CFIN"
318,320,312,316,1599600,"2019-08-13","CFIN"
318,318,314,314,1977700,"2019-08-14","CFIN"
314,314,312,312,707000,"2019-08-15","CFIN"
312,312,310,312,649300,"2019-08-16","CFIN"
314,314,312,314,722800,"2019-08-19","CFIN"
314,316,310,314,1124300,"2019-08-20","CFIN"
314,314,310,310,571800,"2019-08-21","CFIN"
312,312,308,312,916200,"2019-08-22","CFIN"
312,312,310,310,88700,"2019-08-23","CFIN"
310,312,304,312,144700,"2019-08-26","CFIN"
314,314,310,312,51500,"2019-08-27","CFIN"
314,314,308,310,119300,"2019-08-28","CFIN"
310,310,308,308,163600,"2019-08-29","CFIN"
310,310,308,308,82300,"2019-08-30","CFIN"
308,308,306,308,189100,"2019-09-02","CFIN"
310,310,304,304,142900,"2019-09-03","CFIN"
306,308,300,308,202200,"2019-09-04","CFIN"
308,308,302,306,228100,"2019-09-05","CFIN"
306,306,300,304,654000,"2019-09-06","CFIN"
302,306,302,306,428700,"2019-09-09","CFIN"
306,306,304,306,549800,"2019-09-10","CFIN"
306,306,304,304,318800,"2019-09-11","CFIN"
304,310,304,306,430300,"2019-09-12","CFIN"
304,308,304,304,995400,"2019-09-13","CFIN"
304,304,302,304,826400,"2019-09-16","CFIN"
302,308,300,308,1757100,"2019-09-17","CFIN"
308,308,306,306,203500,"2019-09-18","CFIN"
306,308,306,308,421000,"2019-09-19","CFIN"
308,308,302,308,248800,"2019-09-20","CFIN"
308,310,308,308,179900,"2019-09-23","CFIN"
306,310,306,308,2352500,"2019-09-24","CFIN"
308,310,308,308,3741200,"2019-09-25","CFIN"
308,310,308,308,1365400,"2019-09-26","CFIN"
308,308,304,308,6800,"2019-09-27","CFIN"
308,308,300,300,157000,"2019-09-30","CFIN"
306,306,302,304,45500,"2019-10-01","CFIN"
304,304,296,296,199400,"2019-10-02","CFIN"
296,300,290,298,224100,"2019-10-03","CFIN"
298,298,290,296,142300,"2019-10-04","CFIN"
292,294,280,280,858900,"2019-10-07","CFIN"
280,288,280,284,259800,"2019-10-08","CFIN"
284,284,284,284,24800,"2019-10-09","CFIN"
284,290,282,288,159300,"2019-10-10","CFIN"
288,292,288,290,113500,"2019-10-11","CFIN"
294,296,290,294,142200,"2019-10-14","CFIN"
294,296,294,296,26900,"2019-10-15","CFIN"
296,296,292,292,133000,"2019-10-16","CFIN"
292,298,292,298,106200,"2019-10-17","CFIN"
298,298,294,296,54300,"2019-10-18","CFIN"
300,300,296,296,168800,"2019-10-21","CFIN"
296,300,294,300,10100,"2019-10-22","CFIN"
298,298,294,294,8700,"2019-10-23","CFIN"
298,306,296,296,751000,"2019-10-24","CFIN"
298,300,296,296,109400,"2019-10-25","CFIN"
296,308,294,294,201900,"2019-10-28","CFIN"
296,298,294,294,137500,"2019-10-29","CFIN"
298,298,290,290,641900,"2019-10-30","CFIN"
294,294,292,292,62900,"2019-10-31","CFIN"
298,298,290,292,549600,"2019-11-01","CFIN"
292,292,290,292,149200,"2019-11-04","CFIN"
290,292,290,290,135600,"2019-11-05","CFIN"
290,290,280,288,28619700,"2019-11-06","CFIN"
290,290,280,280,2069700,"2019-11-07","CFIN"
288,288,278,280,987800,"2019-11-08","CFIN"
280,284,278,280,136300,"2019-11-11","CFIN"
280,280,270,280,1070400,"2019-11-12","CFIN"
280,280,278,278,128500,"2019-11-13","CFIN"
278,278,262,268,2104400,"2019-11-14","CFIN"
268,270,268,268,512900,"2019-11-15","CFIN"
270,270,264,270,172000,"2019-11-18","CFIN"
270,270,268,270,3659000,"2019-11-19","CFIN"
270,270,268,270,1785600,"2019-11-20","CFIN"
270,270,268,270,1248600,"2019-11-21","CFIN"
270,270,266,268,1196100,"2019-11-22","CFIN"
268,270,268,268,160500,"2019-11-25","CFIN"
268,268,266,266,349500,"2019-11-26","CFIN"
266,272,264,268,192200,"2019-11-27","CFIN"
268,268,254,260,793200,"2019-11-28","CFIN"
260,260,256,260,442600,"2019-11-29","CFIN"
266,270,262,270,116000,"2019-12-02","CFIN"
270,270,270,270,24600,"2019-12-03","CFIN"
270,270,264,270,58600,"2019-12-04","CFIN"
270,272,268,268,603600,"2019-12-05","CFIN"
270,270,268,268,260700,"2019-12-06","CFIN"
274,274,266,268,371800,"2019-12-09","CFIN"
268,270,268,268,141000,"2019-12-10","CFIN"
276,276,268,270,156400,"2019-12-11","CFIN"
270,270,268,268,39000,"2019-12-12","CFIN"
268,270,268,268,193600,"2019-12-13","CFIN"
270,274,270,270,211700,"2019-12-16","CFIN"
270,270,262,268,388600,"2019-12-17","CFIN"
268,274,268,268,391500,"2019-12-18","CFIN"
268,274,268,268,169200,"2019-12-19","CFIN"
268,270,268,268,90800,"2019-12-20","CFIN"
268,270,268,268,129000,"2019-12-23","CFIN"
268,270,256,270,574100,"2019-12-26","CFIN"
270,270,268,268,79100,"2019-12-27","CFIN"
268,290,268,290,836200,"2019-12-30","CFIN"
276,280,270,276,127500,"2020-01-02","CFIN"
276,284,270,278,55800,"2020-01-03","CFIN"
274,276,266,270,127200,"2020-01-06","CFIN"
270,270,268,268,139800,"2020-01-07","CFIN"
262,268,262,266,518200,"2020-01-08","CFIN"
266,272,264,268,190500,"2020-01-09","CFIN"
268,268,268,268,126100,"2020-01-10","CFIN"
268,270,264,270,340500,"2020-01-13","CFIN"
270,270,266,268,290400,"2020-01-14","CFIN"
268,268,266,266,149200,"2020-01-15","CFIN"
266,270,266,266,55500,"2020-01-16","CFIN"
268,268,266,266,113900,"2020-01-17","CFIN"
272,272,266,266,164600,"2020-01-20","CFIN"
266,268,266,266,119700,"2020-01-21","CFIN"
268,268,250,260,2661100,"2020-01-22","CFIN"
260,260,252,256,125100,"2020-01-23","CFIN"
256,260,256,256,172400,"2020-01-24","CFIN"
260,266,256,256,388200,"2020-01-27","CFIN"
254,260,252,256,101800,"2020-01-28","CFIN"
256,256,256,256,93700,"2020-01-29","CFIN"
256,258,254,254,198500,"2020-01-30","CFIN"
254,254,252,252,158800,"2020-01-31","CFIN"
252,254,248,252,1463700,"2020-02-03","CFIN"
252,252,248,250,10047200,"2020-02-04","CFIN"
250,256,248,256,7231500,"2020-02-05","CFIN"
256,256,252,254,827000,"2020-02-06","CFIN"
254,256,254,254,489800,"2020-02-07","CFIN"
254,254,254,254,107800,"2020-02-10","CFIN"
254,254,246,254,346900,"2020-02-11","CFIN"
254,254,250,250,37500,"2020-02-12","CFIN"
252,252,248,248,184900,"2020-02-13","CFIN"
248,250,246,246,642100,"2020-02-14","CFIN"
246,250,246,250,522700,"2020-02-17","CFIN"
248,248,248,248,63200,"2020-02-18","CFIN"
248,252,248,248,229500,"2020-02-19","CFIN"
248,248,244,246,623400,"2020-02-20","CFIN"
248,252,248,248,57000,"2020-02-21","CFIN"
248,248,236,238,638700,"2020-02-24","CFIN"
238,240,232,238,91100,"2020-02-25","CFIN"
238,238,230,238,93500,"2020-02-26","CFIN"
238,242,238,238,147100,"2020-02-27","CFIN"
238,238,230,236,235300,"2020-02-28","CFIN"
230,238,226,228,229800,"2020-03-02","CFIN"
236,238,234,236,174600,"2020-03-03","CFIN"
238,244,238,240,282100,"2020-03-04","CFIN"
248,248,238,246,1582800,"2020-03-05","CFIN"
240,242,236,240,1798600,"2020-03-06","CFIN"
240,240,226,226,386300,"2020-03-09","CFIN"
228,230,228,230,27700,"2020-03-10","CFIN"
230,230,224,228,1345800,"2020-03-11","CFIN"
228,228,220,220,1831800,"2020-03-12","CFIN"
220,220,208,208,415400,"2020-03-13","CFIN"
208,208,196,196,614000,"2020-03-16","CFIN"
196,196,183,183,422900,"2020-03-17","CFIN"
172,181,171,172,290200,"2020-03-18","CFIN"
168,170,160,160,924200,"2020-03-19","CFIN"
169,169,150,160,183500,"2020-03-20","CFIN"
162,163,162,162,81700,"2020-03-23","CFIN"
163,163,160,162,137400,"2020-03-24","CFIN"
168,184,168,170,129700,"2020-03-26","CFIN"
168,190,168,190,901400,"2020-03-27","CFIN"
187,187,177,177,182500,"2020-03-30","CFIN"
177,186,167,185,20000,"2020-03-31","CFIN"
187,208,187,191,72100,"2020-04-01","CFIN"
188,200,188,197,117800,"2020-04-02","CFIN"
204,204,190,190,369300,"2020-04-03","CFIN"
189,204,189,190,339600,"2020-04-06","CFIN"
191,200,190,190,117100,"2020-04-07","CFIN"
191,191,181,181,39700,"2020-04-08","CFIN"
189,190,177,183,379500,"2020-04-09","CFIN"
189,189,184,184,101100,"2020-04-13","CFIN"
181,192,180,186,141400,"2020-04-14","CFIN"
194,198,182,182,7200,"2020-04-15","CFIN"
180,184,180,183,63600,"2020-04-16","CFIN"
183,183,181,182,388700,"2020-04-17","CFIN"
189,189,183,183,26100,"2020-04-20","CFIN"
183,183,174,174,281300,"2020-04-21","CFIN"
184,184,174,174,115800,"2020-04-22","CFIN"
176,176,175,176,1100200,"2020-04-23","CFIN"
175,178,175,175,92400,"2020-04-24","CFIN"
179,179,173,173,372600,"2020-04-27","CFIN"
174,179,174,175,150000,"2020-04-28","CFIN"
175,180,175,175,6300,"2020-04-29","CFIN"
178,183,172,172,468500,"2020-04-30","CFIN"
175,179,170,170,277000,"2020-05-04","CFIN"
172,176,172,172,490100,"2020-05-05","CFIN"
172,177,172,177,800,"2020-05-06","CFIN"
178,180,170,170,406700,"2020-05-08","CFIN"
172,177,170,170,260100,"2020-05-11","CFIN"
176,176,172,173,277500,"2020-05-12","CFIN"
172,172,170,171,931800,"2020-05-13","CFIN"
171,174,167,172,187700,"2020-05-14","CFIN"
172,172,167,167,175800,"2020-05-15","CFIN"
167,167,165,165,434100,"2020-05-18","CFIN"
166,170,165,168,1007400,"2020-05-19","CFIN"
168,180,167,170,673300,"2020-05-20","CFIN"
176,176,172,176,290200,"2020-05-26","CFIN"
178,180,176,176,227100,"2020-05-27","CFIN"
180,198,176,191,317400,"2020-05-28","CFIN"
193,197,190,191,44300,"2020-05-29","CFIN"
183,194,180,180,1091800,"2020-06-02","CFIN"
176,190,176,180,273000,"2020-06-03","CFIN"
181,190,180,188,1234500,"2020-06-04","CFIN"
192,200,188,194,4407700,"2020-06-05","CFIN"
197,206,195,202,3014700,"2020-06-08","CFIN"
204,218,200,200,601800,"2020-06-09","CFIN"
200,208,190,190,366800,"2020-06-10","CFIN"
190,198,181,195,243900,"2020-06-11","CFIN"
187,196,186,195,35200,"2020-06-12","CFIN"
196,202,189,200,163500,"2020-06-15","CFIN"
200,200,188,200,756100,"2020-06-16","CFIN"
200,204,200,200,132400,"2020-06-17","CFIN"
196,202,196,200,838000,"2020-06-18","CFIN"
200,204,194,204,26600,"2020-06-19","CFIN"
200,202,200,200,1300,"2020-06-22","CFIN"
193,197,190,191,1731400,"2020-06-23","CFIN"
191,198,190,193,57500,"2020-06-24","CFIN"
192,196,188,190,5038200,"2020-06-25","CFIN"
190,193,182,192,1234600,"2020-06-26","CFIN"
192,195,192,195,32100,"2020-06-29","CFIN"
195,206,190,206,1061100,"2020-06-30","CFIN"
202,206,192,192,3556900,"2020-07-01","CFIN"
194,194,190,190,93500,"2020-07-02","CFIN"
192,193,189,191,211500,"2020-07-03","CFIN"
194,194,190,193,404200,"2020-07-06","CFIN"
193,195,190,191,73400,"2020-07-07","CFIN"
191,193,190,193,97700,"2020-07-08","CFIN"
193,194,191,194,81800,"2020-07-09","CFIN"
194,196,189,193,8388200,"2020-07-10","CFIN"
193,200,192,197,146000,"2020-07-13","CFIN"
197,198,189,198,126700,"2020-07-14","CFIN"
198,198,195,197,203700,"2020-07-15","CFIN"
197,197,193,194,2996100,"2020-07-16","CFIN"
194,197,194,195,1e+05,"2020-07-17","CFIN"
196,196,185,190,2196900,"2020-07-20","CFIN"
190,194,190,192,1574500,"2020-07-21","CFIN"
192,195,191,191,5182400,"2020-07-22","CFIN"
194,197,191,193,79700,"2020-07-23","CFIN"
195,196,195,195,101300,"2020-07-24","CFIN"
195,220,194,198,600500,"2020-07-27","CFIN"
202,202,191,191,889800,"2020-07-28","CFIN"
191,195,190,190,799300,"2020-07-29","CFIN"
190,199,190,191,375400,"2020-07-30","CFIN"
199,200,182,187,942400,"2020-08-03","CFIN"
187,193,187,192,29900,"2020-08-04","CFIN"
190,192,188,190,895300,"2020-08-05","CFIN"
190,194,189,192,3164300,"2020-08-06","CFIN"
192,195,188,190,3227600,"2020-08-07","CFIN"
190,190,184,188,908200,"2020-08-10","CFIN"
192,192,186,186,2099900,"2020-08-11","CFIN"
186,191,185,187,973500,"2020-08-12","CFIN"
188,194,186,186,7584600,"2020-08-13","CFIN"
186,187,183,183,4184200,"2020-08-14","CFIN"
184,187,183,184,14042900,"2020-08-18","CFIN"
185,191,183,183,5738800,"2020-08-19","CFIN"
186,188,184,187,7454500,"2020-08-24","CFIN"
188,192,187,191,3671300,"2020-08-25","CFIN"
190,192,188,192,6001000,"2020-08-26","CFIN"
194,206,193,197,7379600,"2020-08-27","CFIN"
198,214,194,202,5132700,"2020-08-28","CFIN"
202,206,189,192,3728700,"2020-08-31","CFIN"
190,199,187,190,3823800,"2020-09-01","CFIN"
191,193,184,187,17758900,"2020-09-02","CFIN"
189,214,188,214,49925600,"2020-09-03","CFIN"
216,216,200,204,25654700,"2020-09-04","CFIN"
204,210,200,204,13001000,"2020-09-07","CFIN"
208,230,200,206,57438700,"2020-09-08","CFIN"
202,218,202,206,28835700,"2020-09-09","CFIN"
206,206,192,192,52360600,"2020-09-10","CFIN"
188,198,179,194,16002600,"2020-09-11","CFIN"
193,200,193,196,6334300,"2020-09-14","CFIN"
198,206,192,196,9087100,"2020-09-15","CFIN"
198,199,194,196,2870400,"2020-09-16","CFIN"
196,199,196,197,1979600,"2020-09-17","CFIN"
197,199,195,198,2594600,"2020-09-18","CFIN"
200,202,197,199,3726800,"2020-09-21","CFIN"
197,202,192,197,5006700,"2020-09-22","CFIN"
197,199,195,196,1191300,"2020-09-23","CFIN"
195,195,185,187,7811400,"2020-09-24","CFIN"
188,192,182,186,9796100,"2020-09-25","CFIN"
186,188,185,186,4513200,"2020-09-28","CFIN"
186,190,186,190,1993300,"2020-09-29","CFIN"
190,198,189,193,8193400,"2020-09-30","CFIN"
194,194,190,191,1985500,"2020-10-01","CFIN"
191,202,188,191,6358300,"2020-10-02","CFIN"
191,193,189,190,1219500,"2020-10-05","CFIN"
191,194,189,192,940900,"2020-10-06","CFIN"
193,196,190,190,671100,"2020-10-07","CFIN"
192,199,190,192,6448100,"2020-10-08","CFIN"
192,194,188,192,1744500,"2020-10-09","CFIN"
193,193,190,193,2423400,"2020-10-12","CFIN"
193,195,191,193,2924500,"2020-10-13","CFIN"
192,194,191,193,1652400,"2020-10-14","CFIN"
192,192,190,190,3580600,"2020-10-15","CFIN"
191,191,188,189,2666200,"2020-10-16","CFIN"
189,193,189,190,564100,"2020-10-19","CFIN"
190,190,185,188,9708600,"2020-10-20","CFIN"
188,190,186,190,1513100,"2020-10-21","CFIN"
190,190,188,188,1547200,"2020-10-22","CFIN"
190,190,186,187,2271500,"2020-10-23","CFIN"
189,190,187,188,1235500,"2020-10-26","CFIN"
187,189,186,188,497000,"2020-10-27","CFIN"
188,188,186,187,750400,"2020-11-02","CFIN"
189,192,187,192,3603400,"2020-11-03","CFIN"
193,196,189,190,3978000,"2020-11-04","CFIN"
192,194,189,190,1143500,"2020-11-05","CFIN"
191,193,187,190,6788800,"2020-11-06","CFIN"
190,190,188,189,1053800,"2020-11-09","CFIN"
189,199,188,190,4384400,"2020-11-10","CFIN"
193,194,190,191,615100,"2020-11-11","CFIN"
191,193,190,190,481200,"2020-11-12","CFIN"
190,193,190,193,401400,"2020-11-13","CFIN"
192,194,191,192,5717000,"2020-11-16","CFIN"
194,198,192,196,3710800,"2020-11-17","CFIN"
197,200,194,198,865200,"2020-11-18","CFIN"
198,204,198,204,3097300,"2020-11-19","CFIN"
212,212,200,202,3146300,"2020-11-20","CFIN"
204,210,202,206,1704900,"2020-11-23","CFIN"
208,216,206,210,2961500,"2020-11-24","CFIN"
216,218,206,208,3306400,"2020-11-25","CFIN"
210,210,200,206,3785400,"2020-11-26","CFIN"
204,210,204,206,1165500,"2020-11-27","CFIN"
208,216,200,204,5051100,"2020-11-30","CFIN"
204,210,200,206,1012100,"2020-12-01","CFIN"
210,216,204,214,4383200,"2020-12-02","CFIN"
216,230,210,222,8679100,"2020-12-03","CFIN"
222,228,218,224,3497600,"2020-12-04","CFIN"
230,250,228,240,8356600,"2020-12-07","CFIN"
242,254,242,244,5262500,"2020-12-08","CFIN"
246,248,232,240,1970300,"2020-12-10","CFIN"
240,240,230,232,1911300,"2020-12-11","CFIN"
230,238,228,232,1820700,"2020-12-14","CFIN"
232,238,230,234,1736800,"2020-12-15","CFIN"
234,236,228,234,3066100,"2020-12-16","CFIN"
234,242,230,232,2754200,"2020-12-17","CFIN"
232,238,232,236,857400,"2020-12-18","CFIN"
238,240,232,236,1208000,"2020-12-21","CFIN"
236,238,230,230,2466300,"2020-12-22","CFIN"
238,238,214,232,3020700,"2020-12-23","CFIN"
240,240,232,234,1173600,"2020-12-28","CFIN"
234,236,230,232,609300,"2020-12-29","CFIN"
232,236,228,234,1522500,"2020-12-30","CFIN"
234,248,230,248,3364500,"2021-01-04","CFIN"
248,254,244,250,2904600,"2021-01-05","CFIN"
252,252,242,244,3558300,"2021-01-06","CFIN"
242,250,240,246,1612700,"2021-01-07","CFIN"
246,250,244,248,2208200,"2021-01-08","CFIN"
248,274,248,266,10759400,"2021-01-11","CFIN"
266,292,266,272,16811200,"2021-01-12","CFIN"
272,290,268,270,9541200,"2021-01-13","CFIN"
274,276,266,266,2701500,"2021-01-14","CFIN"
268,268,260,262,2014300,"2021-01-15","CFIN"
262,268,258,262,1275800,"2021-01-18","CFIN"
266,266,246,254,2941500,"2021-01-19","CFIN"
252,254,240,252,1010500,"2021-01-20","CFIN"
252,264,252,262,676200,"2021-01-21","CFIN"
266,266,244,252,975400,"2021-01-22","CFIN"
252,252,236,244,1353100,"2021-01-25","CFIN"
244,246,228,230,2683100,"2021-01-26","CFIN"
230,230,214,222,1995200,"2021-01-27","CFIN"
222,244,218,222,6324300,"2021-01-28","CFIN"
220,238,218,224,3163000,"2021-01-29","CFIN"
226,234,224,230,929200,"2021-02-01","CFIN"
232,238,228,234,1272900,"2021-02-02","CFIN"
236,240,228,230,1704400,"2021-02-03","CFIN"
232,232,220,226,1652200,"2021-02-04","CFIN"
226,234,222,230,654000,"2021-02-05","CFIN"
234,246,230,236,1022800,"2021-02-08","CFIN"
238,240,234,238,229900,"2021-02-09","CFIN"
234,238,232,232,2212000,"2021-02-10","CFIN"
232,240,232,238,724800,"2021-02-11","CFIN"
240,268,238,242,1986600,"2021-02-15","CFIN"
246,248,244,246,162800,"2021-02-16","CFIN"
246,248,240,246,532500,"2021-02-17","CFIN"
246,252,242,248,245200,"2021-02-18","CFIN"
248,254,244,250,974300,"2021-02-19","CFIN"
252,258,250,250,842900,"2021-02-22","CFIN"
250,254,250,252,2025500,"2021-02-23","CFIN"
254,254,250,254,912300,"2021-02-24","CFIN"
254,256,254,256,794100,"2021-02-25","CFIN"
256,256,248,250,1275600,"2021-02-26","CFIN"
260,270,254,260,3541700,"2021-03-01","CFIN"
260,264,260,262,3402600,"2021-03-02","CFIN"
262,280,262,270,2574500,"2021-03-03","CFIN"
276,276,260,262,1232000,"2021-03-04","CFIN"
258,276,256,260,1214000,"2021-03-05","CFIN"
260,262,254,260,624500,"2021-03-08","CFIN"
260,264,254,260,1567600,"2021-03-09","CFIN"
260,262,256,262,429100,"2021-03-10","CFIN"
262,268,260,266,591800,"2021-03-12","CFIN"
270,270,260,264,609700,"2021-03-15","CFIN"
264,270,262,270,674300,"2021-03-16","CFIN"
270,274,262,266,325200,"2021-03-17","CFIN"
266,282,262,266,5335100,"2021-03-18","CFIN"
268,276,266,270,1082500,"2021-03-19","CFIN"
270,274,268,268,338200,"2021-03-22","CFIN"
268,272,260,262,791800,"2021-03-23","CFIN"
260,262,254,260,696500,"2021-03-24","CFIN"
260,262,256,258,787400,"2021-03-25","CFIN"
254,260,252,254,420900,"2021-03-26","CFIN"
254,260,250,254,522600,"2021-03-29","CFIN"
250,256,250,256,366300,"2021-03-30","CFIN"
256,256,244,246,1150700,"2021-03-31","CFIN"
242,250,240,250,1321600,"2021-04-01","CFIN"
250,250,246,246,274400,"2021-04-05","CFIN"
246,252,244,252,21502000,"2021-04-06","CFIN"
262,314,262,282,20809800,"2021-04-07","CFIN"
284,286,268,276,10665200,"2021-04-08","CFIN"
276,320,276,320,13340800,"2021-04-09","CFIN"
322,378,322,342,82835900,"2021-04-12","CFIN"
342,350,320,320,29793600,"2021-04-13","CFIN"
320,330,298,298,18722100,"2021-04-14","CFIN"
298,300,278,286,27650300,"2021-04-15","CFIN"
288,302,286,298,16515200,"2021-04-16","CFIN"
302,302,286,286,12203800,"2021-04-19","CFIN"
288,294,288,292,2648500,"2021-04-20","CFIN"
294,322,292,310,27182900,"2021-04-21","CFIN"
310,316,298,302,8600300,"2021-04-22","CFIN"
302,314,302,308,16088300,"2021-04-23","CFIN"
312,336,310,320,24934800,"2021-04-26","CFIN"
322,326,302,308,16898000,"2021-04-27","CFIN"
310,312,304,308,4578100,"2021-04-28","CFIN"
308,318,308,310,6110800,"2021-04-29","CFIN"
314,314,304,310,5242500,"2021-04-30","CFIN"
312,312,292,302,8599900,"2021-05-03","CFIN"
302,304,294,296,6919000,"2021-05-04","CFIN"
296,302,294,300,5085500,"2021-05-05","CFIN"
300,300,296,300,3513200,"2021-05-06","CFIN"
300,300,296,298,4083600,"2021-05-07","CFIN"
300,302,298,300,6045100,"2021-05-10","CFIN"
300,302,296,302,4250800,"2021-05-11","CFIN"
302,308,296,300,6943800,"2021-05-17","CFIN"
300,304,294,304,8114800,"2021-05-18","CFIN"
306,306,298,300,3038500,"2021-05-19","CFIN"
302,304,300,300,1247400,"2021-05-20","CFIN"
300,302,300,300,3514300,"2021-05-21","CFIN"
300,324,300,308,13927600,"2021-05-24","CFIN"
308,310,302,306,3658600,"2021-05-25","CFIN"
308,314,304,306,6470200,"2021-05-27","CFIN"
308,312,306,310,3124800,"2021-05-28","CFIN"
312,318,310,312,4642500,"2021-05-31","CFIN"
314,316,310,310,4085800,"2021-06-02","CFIN"
312,318,308,310,6000500,"2021-06-03","CFIN"
310,314,302,306,4899200,"2021-06-04","CFIN"
306,310,302,304,3399500,"2021-06-07","CFIN"
304,308,300,306,2997500,"2021-06-08","CFIN"
306,306,300,306,1966600,"2021-06-09","CFIN"
306,308,302,304,2747800,"2021-06-10","CFIN"
304,308,302,306,2332900,"2021-06-11","CFIN"
306,308,304,306,2082700,"2021-06-14","CFIN"
306,306,302,302,2639800,"2021-06-15","CFIN"
302,306,298,300,7330400,"2021-06-16","CFIN"
300,302,296,296,9922800,"2021-06-17","CFIN"
296,298,284,290,9601900,"2021-06-18","CFIN"
290,290,272,276,7220500,"2021-06-21","CFIN"
276,286,274,284,2428700,"2021-06-22","CFIN"
280,290,280,286,1878900,"2021-06-23","CFIN"
286,286,280,282,2181800,"2021-06-24","CFIN"
282,300,276,282,2376200,"2021-06-25","CFIN"
284,290,276,278,3126700,"2021-06-28","CFIN"
278,284,274,284,1520100,"2021-06-29","CFIN"
284,290,280,284,2232900,"2021-06-30","CFIN"
284,288,284,286,2513400,"2021-07-01","CFIN"
288,306,286,296,8908300,"2021-07-02","CFIN"
296,304,294,300,4119100,"2021-07-05","CFIN"
302,302,296,296,2101800,"2021-07-06","CFIN"
298,300,288,290,3725300,"2021-07-07","CFIN"
290,292,288,288,1408200,"2021-07-08","CFIN"
288,290,282,286,2257600,"2021-07-09","CFIN"
286,290,282,290,1853900,"2021-07-12","CFIN"
290,290,284,286,1804600,"2021-07-13","CFIN"
286,286,278,278,1878200,"2021-07-14","CFIN"
278,284,278,280,1450000,"2021-07-15","CFIN"
280,284,278,284,1098400,"2021-07-16","CFIN"
284,286,280,284,1029700,"2021-07-19","CFIN"
284,288,282,284,1834100,"2021-07-21","CFIN"
284,288,284,286,2072700,"2021-07-22","CFIN"
286,288,282,284,1719100,"2021-07-23","CFIN"
284,288,280,286,4546500,"2021-07-26","CFIN"
284,286,282,282,2260800,"2021-07-27","CFIN"
282,284,280,282,2377900,"2021-07-28","CFIN"
282,284,280,284,1040500,"2021-07-29","CFIN"
284,286,278,280,1876400,"2021-07-30","CFIN"
280,284,280,282,1862500,"2021-08-02","CFIN"
282,282,276,280,2681700,"2021-08-03","CFIN"
280,282,278,282,952600,"2021-08-04","CFIN"
282,284,278,282,2006800,"2021-08-05","CFIN"
284,286,280,280,1474300,"2021-08-06","CFIN"
280,286,278,280,1536200,"2021-08-09","CFIN"
282,282,278,280,1117700,"2021-08-10","CFIN"
280,284,278,282,1841000,"2021-08-12","CFIN"
282,284,280,280,998600,"2021-08-13","CFIN"
280,280,276,278,2501700,"2021-08-16","CFIN"
278,284,278,280,2263700,"2021-08-18","CFIN"
280,282,276,276,2826800,"2021-08-19","CFIN"
276,280,276,276,1273500,"2021-08-20","CFIN"
276,282,276,280,1955800,"2021-08-23","CFIN"
280,282,280,280,744100,"2021-08-24","CFIN"
282,282,278,280,714200,"2021-08-25","CFIN"
280,282,278,278,1597000,"2021-08-26","CFIN"
278,282,278,278,853700,"2021-08-27","CFIN"
280,282,276,282,1290500,"2021-08-30","CFIN"
282,284,278,278,2318400,"2021-08-31","CFIN"
278,282,276,276,3355700,"2021-09-01","CFIN"
276,278,276,276,3258200,"2021-09-02","CFIN"
278,278,274,276,4231200,"2021-09-03","CFIN"
276,280,274,276,4102000,"2021-09-06","CFIN"
276,278,274,276,1600500,"2021-09-07","CFIN"
276,282,264,272,7202200,"2021-09-08","CFIN"
272,276,270,272,2835900,"2021-09-09","CFIN"
272,276,272,272,1249600,"2021-09-10","CFIN"
272,276,270,270,2072600,"2021-09-13","CFIN"
270,274,268,270,1568900,"2021-09-14","CFIN"
270,272,266,268,3122500,"2021-09-15","CFIN"
268,272,266,266,1617100,"2021-09-16","CFIN"
268,270,264,264,3527800,"2021-09-17","CFIN"
264,276,264,268,3568200,"2021-09-20","CFIN"
268,268,262,262,2748400,"2021-09-21","CFIN"
264,266,260,262,1846600,"2021-09-22","CFIN"
262,264,260,260,2010400,"2021-09-23","CFIN"
260,262,258,258,970700,"2021-09-24","CFIN"
260,262,258,260,852900,"2021-09-27","CFIN"
262,266,258,260,1522100,"2021-09-28","CFIN"
260,264,254,258,1366100,"2021-09-29","CFIN"
258,262,258,260,1997400,"2021-09-30","CFIN"
262,266,258,260,1473800,"2021-10-01","CFIN"
260,264,260,260,3241500,"2021-10-04","CFIN"
262,262,260,262,2851500,"2021-10-05","CFIN"
262,270,262,266,3284300,"2021-10-06","CFIN"
266,270,266,268,2284800,"2021-10-07","CFIN"
268,270,266,268,1644800,"2021-10-08","CFIN"
270,270,266,268,1824000,"2021-10-11","CFIN"
268,268,266,268,1105100,"2021-10-12","CFIN"
268,270,264,264,2849400,"2021-10-13","CFIN"
266,266,260,266,3292900,"2021-10-14","CFIN"
268,268,264,266,1957700,"2021-10-15","CFIN"
266,270,266,270,2254700,"2021-10-18","CFIN"
270,272,266,268,1756800,"2021-10-19","CFIN"
268,274,268,272,2564300,"2021-10-21","CFIN"
274,278,270,272,2332400,"2021-10-22","CFIN"
274,292,274,290,15842800,"2021-10-25","CFIN"
292,292,280,284,11719400,"2021-10-26","CFIN"
284,288,276,278,8742000,"2021-10-27","CFIN"
280,280,266,266,13246100,"2021-10-28","CFIN"
268,276,266,270,5706400,"2021-10-29","CFIN"
270,276,270,272,2727600,"2021-11-01","CFIN"
274,276,262,272,7935500,"2021-11-02","CFIN"
272,274,272,274,3326800,"2021-11-03","CFIN"
274,276,270,274,2907700,"2021-11-04","CFIN"
274,276,272,272,3131200,"2021-11-05","CFIN"
272,276,272,272,3017300,"2021-11-08","CFIN"
274,274,272,272,2419000,"2021-11-09","CFIN"
274,276,270,272,14873100,"2021-11-10","CFIN"
272,274,270,272,3863200,"2021-11-11","CFIN"
272,274,270,272,1918200,"2021-11-12","CFIN"
272,274,264,268,3992700,"2021-11-15","CFIN"
268,270,266,268,2177500,"2021-11-16","CFIN"
270,270,268,268,1466200,"2021-11-17","CFIN"
268,270,266,268,2885300,"2021-11-18","CFIN"
268,270,266,268,3531500,"2021-11-19","CFIN"
268,270,268,270,1493300,"2021-11-22","CFIN"
270,272,268,268,1252100,"2021-11-23","CFIN"
268,270,266,270,3572500,"2021-11-24","CFIN"
270,270,268,268,772000,"2021-11-25","CFIN"
270,270,264,268,3605900,"2021-11-26","CFIN"
268,270,268,268,1882400,"2021-11-29","CFIN"
270,270,268,268,1665600,"2021-11-30","CFIN"
268,270,266,270,1637800,"2021-12-01","CFIN"
270,270,260,270,2562700,"2021-12-02","CFIN"
270,272,268,268,974700,"2021-12-03","CFIN"
270,270,264,268,600800,"2021-12-06","CFIN"
266,270,266,266,407200,"2021-12-07","CFIN"
266,268,266,268,140600,"2021-12-08","CFIN"
268,268,266,266,448300,"2021-12-09","CFIN"
266,266,262,264,1764000,"2021-12-10","CFIN"
266,268,264,266,606200,"2021-12-13","CFIN"
266,266,264,266,574200,"2021-12-14","CFIN"
266,266,260,262,1337400,"2021-12-15","CFIN"
262,262,258,260,1351300,"2021-12-16","CFIN"
260,262,252,254,1305100,"2021-12-17","CFIN"
258,260,252,252,1247800,"2021-12-20","CFIN"
252,252,242,248,4351200,"2021-12-21","CFIN"
248,248,246,248,876000,"2021-12-22","CFIN"
248,258,246,250,1331700,"2021-12-23","CFIN"
252,252,248,250,491900,"2021-12-24","CFIN"
250,252,246,250,535300,"2021-12-27","CFIN"
250,252,248,248,1471500,"2021-12-28","CFIN"
250,252,246,250,757200,"2021-12-29","CFIN"
250,258,248,250,898600,"2021-12-30","CFIN"
250,252,248,252,717800,"2022-01-03","CFIN"
252,260,252,254,2514000,"2022-01-04","CFIN"
254,256,252,252,3147900,"2022-01-05","CFIN"
250,254,248,250,3334700,"2022-01-06","CFIN"
250,252,248,250,1299900,"2022-01-07","CFIN"
254,258,248,250,4522100,"2022-01-10","CFIN"
254,256,250,252,1774700,"2022-01-11","CFIN"
252,254,248,250,2578900,"2022-01-12","CFIN"
250,252,248,250,3370500,"2022-01-13","CFIN"
248,252,248,250,896600,"2022-01-14","CFIN"
250,250,248,248,1321900,"2022-01-17","CFIN"
250,252,242,246,2612800,"2022-01-18","CFIN"
246,248,244,246,1186700,"2022-01-19","CFIN"
246,250,246,248,849300,"2022-01-20","CFIN"
250,252,248,250,2842800,"2022-01-21","CFIN"
250,250,246,246,774700,"2022-01-24","CFIN"
246,246,244,246,622200,"2022-01-25","CFIN"
244,246,244,244,933400,"2022-01-26","CFIN"
244,244,240,242,3112700,"2022-01-27","CFIN"
244,244,240,240,1077900,"2022-01-28","CFIN"
242,246,238,246,1615000,"2022-01-31","CFIN"
246,248,242,244,886500,"2022-02-02","CFIN"
244,246,244,246,601000,"2022-02-03","CFIN"
246,246,242,244,469600,"2022-02-04","CFIN"
244,244,240,240,2274700,"2022-02-07","CFIN"
242,258,240,244,5425500,"2022-02-08","CFIN"
244,256,244,252,5155800,"2022-02-09","CFIN"
254,268,250,254,13245000,"2022-02-10","CFIN"
254,256,252,254,1831500,"2022-02-11","CFIN"
254,256,248,248,2769500,"2022-02-14","CFIN"
250,256,250,254,2298700,"2022-02-15","CFIN"
256,258,254,258,1937100,"2022-02-16","CFIN"
258,260,256,258,2096300,"2022-02-17","CFIN"
256,260,256,258,1133000,"2022-02-18","CFIN"
258,258,254,258,1619100,"2022-02-21","CFIN"
258,258,254,256,2656600,"2022-02-22","CFIN"
256,258,254,256,1588200,"2022-02-23","CFIN"
256,256,246,248,3912100,"2022-02-24","CFIN"
248,252,248,252,1054300,"2022-02-25","CFIN"
254,256,250,252,1689700,"2022-03-01","CFIN"
252,252,246,248,2221700,"2022-03-02","CFIN"
248,248,246,246,979100,"2022-03-04","CFIN"
248,248,240,244,1538900,"2022-03-07","CFIN"
244,248,244,246,609800,"2022-03-08","CFIN"
246,248,246,248,932500,"2022-03-09","CFIN"
248,248,246,248,828700,"2022-03-10","CFIN"
248,248,244,246,985800,"2022-03-11","CFIN"
248,250,246,248,977500,"2022-03-14","CFIN"
248,250,244,246,829600,"2022-03-15","CFIN"
246,248,244,248,405000,"2022-03-16","CFIN"
246,248,246,246,530000,"2022-03-17","CFIN"
246,248,244,248,705300,"2022-03-18","CFIN"
244,248,244,246,796600,"2022-03-21","CFIN"
248,248,246,246,707100,"2022-03-22","CFIN"
248,248,244,246,639800,"2022-03-23","CFIN"
246,248,244,248,1432200,"2022-03-24","CFIN"
250,250,248,250,2066800,"2022-03-25","CFIN"
250,254,250,252,1399000,"2022-03-28","CFIN"
258,258,240,248,1418500,"2022-03-29","CFIN"
254,254,246,248,1262000,"2022-03-30","CFIN"
246,250,244,248,1324400,"2022-03-31","CFIN"
248,248,244,244,3321800,"2022-04-01","CFIN"
244,250,242,248,2555800,"2022-04-04","CFIN"
246,250,246,248,1492000,"2022-04-05","CFIN"
250,250,246,246,1138200,"2022-04-06","CFIN"
246,248,244,244,1941100,"2022-04-07","CFIN"
242,248,240,244,2860000,"2022-04-08","CFIN"
244,246,242,244,1005000,"2022-04-11","CFIN"
244,246,242,246,941500,"2022-04-12","CFIN"
246,248,244,244,1208800,"2022-04-13","CFIN"
244,246,244,246,2027300,"2022-04-14","CFIN"
246,246,240,242,10744100,"2022-04-18","CFIN"
244,246,242,244,4442700,"2022-04-19","CFIN"
246,262,244,252,14967000,"2022-04-20","CFIN"
252,256,246,250,3527800,"2022-04-21","CFIN"
250,250,244,246,3733200,"2022-04-22","CFIN"
246,246,240,246,6082000,"2022-04-25","CFIN"
246,246,238,242,7915100,"2022-04-26","CFIN"
242,242,240,240,3032900,"2022-04-27","CFIN"
240,246,236,244,9046500,"2022-04-28","CFIN"
246,246,234,238,7779200,"2022-05-09","CFIN"
238,238,232,238,4545900,"2022-05-10","CFIN"
238,240,236,236,2975500,"2022-05-11","CFIN"
236,236,230,230,8365800,"2022-05-12","CFIN"
230,232,224,226,1491000,"2022-05-13","CFIN"
226,232,226,230,4144400,"2022-05-17","CFIN"
230,232,228,230,3107000,"2022-05-18","CFIN"
230,230,224,230,2631700,"2022-05-19","CFIN"
230,230,228,230,1605200,"2022-05-20","CFIN"
230,230,224,228,4597600,"2022-05-23","CFIN"
228,230,224,226,1777000,"2022-05-24","CFIN"
226,230,226,228,420100,"2022-05-25","CFIN"
228,232,228,230,7489800,"2022-05-27","CFIN"
230,242,228,236,12146200,"2022-05-30","CFIN"
236,238,232,234,9836400,"2022-05-31","CFIN"
234,244,232,240,20623300,"2022-06-02","CFIN"
240,242,232,234,15544400,"2022-06-03","CFIN"
234,238,234,234,10695500,"2022-06-06","CFIN"
234,288,234,262,34668900,"2022-06-07","CFIN"
262,284,262,278,23327800,"2022-06-08","CFIN"
278,282,270,278,11604400,"2022-06-09","CFIN"
278,316,276,300,80482900,"2022-06-10","CFIN"
300,308,280,280,49745600,"2022-06-13","CFIN"
270,282,262,278,20009700,"2022-06-14","CFIN"
274,278,264,268,6474600,"2022-06-15","CFIN"
270,284,264,268,8992600,"2022-06-16","CFIN"
260,270,260,268,4649000,"2022-06-17","CFIN"
268,272,264,268,6533900,"2022-06-20","CFIN"
268,286,266,284,16433500,"2022-06-21","CFIN"
282,290,272,274,11288300,"2022-06-22","CFIN"
278,278,264,272,9805100,"2022-06-23","CFIN"
272,284,270,280,8752000,"2022-06-24","CFIN"
280,296,280,284,17587800,"2022-06-27","CFIN"
280,288,280,282,5641400,"2022-06-28","CFIN"
282,290,282,286,5091900,"2022-06-29","CFIN"
286,290,282,288,8561000,"2022-06-30","CFIN"
282,290,270,272,9182300,"2022-07-01","CFIN"
272,272,258,268,12277500,"2022-07-04","CFIN"
268,272,264,272,4468800,"2022-07-05","CFIN"
272,272,262,266,7413500,"2022-07-06","CFIN"
266,270,260,268,1052600,"2022-07-07","CFIN"
272,288,272,284,7544000,"2022-07-08","CFIN"
284,300,274,284,14114300,"2022-07-11","CFIN"
284,286,274,276,2365500,"2022-07-12","CFIN"
280,286,276,282,3885300,"2022-07-13","CFIN"
282,288,278,278,5300600,"2022-07-14","CFIN"
280,286,278,282,2777500,"2022-07-15","CFIN"
282,286,278,278,2635500,"2022-07-18","CFIN"
280,282,278,280,1298200,"2022-07-19","CFIN"
280,286,280,282,2132700,"2022-07-20","CFIN"
284,298,282,292,11285900,"2022-07-21","CFIN"
292,308,288,290,16060500,"2022-07-22","CFIN"
292,296,286,288,5676400,"2022-07-25","CFIN"
284,292,282,288,11998200,"2022-07-26","CFIN"
288,294,286,286,3771900,"2022-07-27","CFIN"
286,292,284,292,4065600,"2022-07-28","CFIN"
292,328,292,304,34005100,"2022-07-29","CFIN"
304,322,304,316,13561200,"2022-08-01","CFIN"
316,320,310,314,6760700,"2022-08-02","CFIN"
314,330,310,318,25353500,"2022-08-03","CFIN"
318,324,314,320,12226200,"2022-08-04","CFIN"
322,328,316,324,9244100,"2022-08-05","CFIN"
324,342,320,324,23618800,"2022-08-08","CFIN"
324,324,320,324,8312900,"2022-08-09","CFIN"
324,326,320,320,15240800,"2022-08-10","CFIN"
320,324,310,318,9276000,"2022-08-11","CFIN"
320,320,312,316,3000100,"2022-08-12","CFIN"
316,320,310,312,6163900,"2022-08-15","CFIN"
314,314,298,310,5883600,"2022-08-16","CFIN"
310,310,304,308,3897400,"2022-08-18","CFIN"
308,312,304,308,1050800,"2022-08-19","CFIN"
308,318,292,312,12981100,"2022-08-22","CFIN"
316,316,304,310,6197300,"2022-08-23","CFIN"
310,312,306,308,4261600,"2022-08-24","CFIN"
308,310,304,308,2531900,"2022-08-25","CFIN"
308,310,304,306,1097900,"2022-08-26","CFIN"
306,306,300,304,1532400,"2022-08-29","CFIN"
302,304,298,304,2523100,"2022-08-30","CFIN"
304,306,300,306,1620100,"2022-08-31","CFIN"
308,308,300,302,1421000,"2022-09-01","CFIN"
302,304,300,300,2678800,"2022-09-02","CFIN"
300,300,296,296,5732900,"2022-09-05","CFIN"
296,296,286,294,6300100,"2022-09-06","CFIN"
294,294,290,294,2320100,"2022-09-07","CFIN"
296,298,290,292,3609500,"2022-09-08","CFIN"
292,294,290,292,1305500,"2022-09-09","CFIN"
294,306,292,304,3074300,"2022-09-12","CFIN"
306,306,300,300,2537600,"2022-09-13","CFIN"
300,308,292,302,3495000,"2022-09-14","CFIN"
302,308,302,304,2860900,"2022-09-15","CFIN"
306,306,300,302,2784200,"2022-09-16","CFIN"
302,310,302,308,3802900,"2022-09-19","CFIN"
308,316,306,310,5885100,"2022-09-20","CFIN"
310,312,300,306,5310000,"2022-09-21","CFIN"
306,308,302,306,2254500,"2022-09-22","CFIN"
306,342,304,322,27411200,"2022-09-23","CFIN"
322,328,308,314,10525100,"2022-09-26","CFIN"
314,320,312,316,3151200,"2022-09-27","CFIN"
320,326,310,310,9921300,"2022-09-28","CFIN"
310,316,294,296,17465100,"2022-09-29","CFIN"
296,300,282,296,6727700,"2022-09-30","CFIN"
294,302,294,298,2536500,"2022-10-03","CFIN"
300,306,300,304,1449000,"2022-10-04","CFIN"
306,308,304,304,3200900,"2022-10-05","CFIN"
306,316,302,312,5081700,"2022-10-06","CFIN"
312,316,302,312,4496200,"2022-10-07","CFIN"
312,312,304,308,4423100,"2022-10-10","CFIN"
308,322,302,314,4173800,"2022-10-11","CFIN"
314,318,304,308,4933800,"2022-10-12","CFIN"
308,320,306,314,7668900,"2022-10-13","CFIN"
320,322,312,314,6983100,"2022-10-14","CFIN"
314,316,306,308,5022200,"2022-10-17","CFIN"
310,314,306,308,2337400,"2022-10-18","CFIN"
308,314,304,312,5550900,"2022-10-19","CFIN"
312,386,312,378,51082800,"2022-10-20","CFIN"
380,422,372,396,69081000,"2022-10-21","CFIN"
404,462,402,448,96829700,"2022-10-24","CFIN"
448,466,432,442,38657000,"2022-10-25","CFIN"
446,446,414,416,32886300,"2022-10-26","CFIN"
416,436,410,434,12854100,"2022-10-27","CFIN"
434,448,404,412,28499300,"2022-10-28","CFIN"
410,416,386,402,22883900,"2022-10-31","CFIN"
402,412,376,376,19851400,"2022-11-01","CFIN"
376,384,356,374,16535500,"2022-11-02","CFIN"
374,398,374,392,15088600,"2022-11-03","CFIN"
394,396,366,370,26986500,"2022-11-04","CFIN"
366,372,350,352,11514100,"2022-11-07","CFIN"
352,366,340,358,17749800,"2022-11-08","CFIN"
358,366,344,352,6071600,"2022-11-09","CFIN"
352,358,346,350,3474700,"2022-11-10","CFIN"
352,360,352,354,4194300,"2022-11-11","CFIN"
354,360,338,338,10625400,"2022-11-14","CFIN"
322,348,322,334,5308200,"2022-11-15","CFIN"
334,342,330,330,3431500,"2022-11-16","CFIN"
332,358,330,348,9501000,"2022-11-17","CFIN"
352,362,348,362,8068400,"2022-11-18","CFIN"
362,378,346,346,19089500,"2022-11-21","CFIN"
346,364,346,362,4497900,"2022-11-22","CFIN"
364,376,360,364,8675600,"2022-11-23","CFIN"
364,370,358,366,4375900,"2022-11-24","CFIN"
368,368,354,356,5167700,"2022-11-25","CFIN"
354,360,346,346,4618500,"2022-11-28","CFIN"
344,350,342,342,3827700,"2022-11-29","CFIN"
344,354,336,350,2301400,"2022-11-30","CFIN"
350,356,344,348,2244100,"2022-12-01","CFIN"
348,354,342,342,4149000,"2022-12-02","CFIN"
342,350,338,338,2735700,"2022-12-05","CFIN"
338,340,324,324,5762700,"2022-12-06","CFIN"
322,332,316,322,2922500,"2022-12-07","CFIN"
324,326,316,326,2848800,"2022-12-08","CFIN"
326,328,318,320,2169600,"2022-12-09","CFIN"
320,326,314,320,1049400,"2022-12-12","CFIN"
320,326,318,320,1874000,"2022-12-13","CFIN"
320,322,310,316,3448300,"2022-12-14","CFIN"
314,318,312,316,823900,"2022-12-15","CFIN"
314,314,310,310,2075700,"2022-12-16","CFIN"
312,316,312,314,615300,"2022-12-19","CFIN"
314,314,300,302,5571900,"2022-12-20","CFIN"
302,306,296,298,4532100,"2022-12-21","CFIN"
300,302,298,300,766600,"2022-12-22","CFIN"
300,306,300,304,1809400,"2022-12-23","CFIN"
304,304,300,300,785900,"2022-12-26","CFIN"
300,306,300,302,1561900,"2022-12-27","CFIN"
304,304,300,304,691700,"2022-12-28","CFIN"
304,304,296,296,2008200,"2022-12-29","CFIN"
296,304,294,300,932400,"2022-12-30","CFIN"
300,304,300,304,493100,"2023-01-02","CFIN"
304,306,300,300,1575600,"2023-01-03","CFIN"
300,304,298,302,1613900,"2023-01-04","CFIN"
302,304,292,294,3890600,"2023-01-05","CFIN"
294,300,294,294,1292400,"2023-01-06","CFIN"
294,296,290,294,1538000,"2023-01-09","CFIN"
292,296,292,294,967700,"2023-01-10","CFIN"
294,298,292,298,2062700,"2023-01-11","CFIN"
298,302,292,298,1156400,"2023-01-12","CFIN"
298,300,294,294,671100,"2023-01-13","CFIN"
296,304,294,298,1807400,"2023-01-16","CFIN"
300,302,296,296,2396100,"2023-01-17","CFIN"
296,304,294,304,1874400,"2023-01-18","CFIN"
304,306,300,300,946100,"2023-01-19","CFIN"
300,312,300,308,1539000,"2023-01-20","CFIN"
316,316,302,308,929600,"2023-01-24","CFIN"
308,316,304,306,4349800,"2023-01-25","CFIN"
308,320,306,318,7478300,"2023-01-26","CFIN"
318,330,318,324,5871300,"2023-01-27","CFIN"
326,334,322,324,3997400,"2023-01-30","CFIN"
326,326,320,324,4890100,"2023-01-31","CFIN"
324,326,320,322,3279000,"2023-02-01","CFIN"
322,326,320,324,1745600,"2023-02-02","CFIN"
324,326,320,322,2456300,"2023-02-03","CFIN"
324,328,322,322,2453400,"2023-02-06","CFIN"
322,326,320,322,5505700,"2023-02-07","CFIN"
322,340,320,334,5537900,"2023-02-08","CFIN"
336,352,336,338,7119900,"2023-02-09","CFIN"
340,344,322,330,3544200,"2023-02-10","CFIN"
330,336,328,330,1901400,"2023-02-13","CFIN"
332,346,330,336,1576300,"2023-02-14","CFIN"
338,338,330,332,1460000,"2023-02-15","CFIN"
332,332,326,330,953000,"2023-02-16","CFIN"
330,330,326,326,1549700,"2023-02-17","CFIN"
326,340,326,334,10658300,"2023-02-20","CFIN"
336,338,330,330,2440100,"2023-02-21","CFIN"
330,334,324,324,1446500,"2023-02-22","CFIN"
324,328,322,322,2715700,"2023-02-23","CFIN"
322,326,322,326,1949400,"2023-02-24","CFIN"
326,328,322,322,1534100,"2023-02-27","CFIN"
322,328,320,326,2247000,"2023-02-28","CFIN"
326,328,324,326,1186600,"2023-03-01","CFIN"
326,338,326,334,6383200,"2023-03-02","CFIN"
332,336,328,328,1823200,"2023-03-03","CFIN"
328,328,320,326,1938900,"2023-03-06","CFIN"
346,360,334,338,19739300,"2023-03-07","CFIN"
340,386,338,384,55360700,"2023-03-08","CFIN"
386,404,372,374,34524300,"2023-03-09","CFIN"
374,380,358,358,15096800,"2023-03-10","CFIN"
358,376,352,364,11285300,"2023-03-13","CFIN"
366,370,342,344,11966000,"2023-03-14","CFIN"
344,356,342,348,5201800,"2023-03-15","CFIN"
350,362,334,336,11574800,"2023-03-16","CFIN"
336,350,336,344,6360200,"2023-03-17","CFIN"
346,348,336,338,3327700,"2023-03-20","CFIN"
340,348,334,336,4793800,"2023-03-21","CFIN"
336,344,332,334,6115500,"2023-03-24","CFIN"
334,348,334,346,5242900,"2023-03-27","CFIN"
350,352,342,346,4916500,"2023-03-28","CFIN"
346,346,340,344,4714800,"2023-03-29","CFIN"
344,360,342,354,10673800,"2023-03-30","CFIN"
356,360,350,352,4418600,"2023-03-31","CFIN"
352,358,342,348,5200100,"2023-04-03","CFIN"
350,354,346,350,3565300,"2023-04-04","CFIN"
352,354,344,344,5304900,"2023-04-05","CFIN"
344,348,342,344,3432100,"2023-04-06","CFIN"
346,346,336,340,4636100,"2023-04-10","CFIN"
340,346,340,340,4112800,"2023-04-11","CFIN"
342,362,342,358,14033600,"2023-04-12","CFIN"
358,370,358,360,10047100,"2023-04-13","CFIN"
362,366,352,360,4301800,"2023-04-14","CFIN"
366,366,354,354,1557900,"2023-04-17","CFIN"
366,376,356,372,22958900,"2023-04-18","CFIN"
372,392,372,390,19495700,"2023-04-26","CFIN"
390,420,390,410,27650700,"2023-04-27","CFIN"
410,416,382,402,31014900,"2023-04-28","CFIN"
404,416,402,402,10556400,"2023-05-02","CFIN"
402,408,392,394,10145000,"2023-05-03","CFIN"
394,400,392,394,6707400,"2023-05-04","CFIN"
394,400,392,394,11837200,"2023-05-05","CFIN"
396,434,394,418,27137300,"2023-05-08","CFIN"
420,420,404,408,12656500,"2023-05-09","CFIN"
408,412,400,402,11966000,"2023-05-10","CFIN"
404,414,402,408,6184800,"2023-05-11","CFIN"
410,412,404,408,5621400,"2023-05-12","CFIN"
408,422,402,406,11316600,"2023-05-15","CFIN"
406,410,392,396,11576000,"2023-05-16","CFIN"
396,402,386,394,10728900,"2023-05-17","CFIN"
394,410,394,406,8635300,"2023-05-19","CFIN"
406,414,406,410,9967200,"2023-05-22","CFIN"
410,412,402,404,5159700,"2023-05-23","CFIN"
404,408,400,404,4543200,"2023-05-24","CFIN"
404,408,398,404,5394100,"2023-05-25","CFIN"
404,410,400,406,5951400,"2023-05-26","CFIN"
406,410,402,404,5578300,"2023-05-29","CFIN"
406,426,404,416,19588700,"2023-05-30","CFIN"
416,422,404,404,9369500,"2023-05-31","CFIN"
410,416,404,414,14463400,"2023-06-05","CFIN"
414,416,404,410,11586300,"2023-06-06","CFIN"
410,416,408,412,6783400,"2023-06-07","CFIN"
412,414,408,412,8707300,"2023-06-08","CFIN"
412,418,408,410,7969000,"2023-06-09","CFIN"
410,432,408,432,78600100,"2023-06-12","CFIN"
430,458,428,458,65697000,"2023-06-13","CFIN"
460,498,454,492,56678300,"2023-06-14","CFIN"
494,530,474,515,61439600,"2023-06-15","CFIN"
555,555,490,492,49814000,"2023-06-16","CFIN"
492,505,480,500,16364600,"2023-06-19","CFIN"
500,515,462,470,39566800,"2023-06-20","CFIN"
466,490,466,490,38381800,"2023-06-21","CFIN"
498,565,480,545,162219400,"2023-06-22","CFIN"
565,580,520,525,123194900,"2023-06-23","CFIN"
530,555,525,550,53888700,"2023-06-26","CFIN"
555,570,545,555,32462900,"2023-06-27","CFIN"
560,600,550,600,55474600,"2023-07-03","CFIN"
600,640,575,585,94710500,"2023-07-04","CFIN"
585,610,575,610,108969000,"2023-07-05","CFIN"
520,520,520,520,17456200,"2023-07-06","CFIN"
500,570,500,565,155879800,"2023-07-07","CFIN"
565,590,545,575,49942800,"2023-07-10","CFIN"
575,695,565,695,126687500,"2023-07-11","CFIN"
700,735,645,680,119693000,"2023-07-12","CFIN"
680,690,580,605,147817500,"2023-07-13","CFIN"
560,650,560,630,49546100,"2023-07-14","CFIN"
635,640,620,630,27610300,"2023-07-17","CFIN"
625,635,605,615,16095800,"2023-07-18","CFIN"
615,635,580,590,32797200,"2023-07-20","CFIN"
590,605,575,605,31845700,"2023-07-21","CFIN"
610,660,605,655,42328100,"2023-07-24","CFIN"
665,670,630,655,43926800,"2023-07-25","CFIN"
700,750,680,685,126739000,"2023-07-26","CFIN"
685,710,670,695,51816500,"2023-07-27","CFIN"
700,705,680,685,26602000,"2023-07-28","CFIN"
685,685,650,650,36178000,"2023-07-31","CFIN"
650,650,615,650,47913900,"2023-08-01","CFIN"
650,675,635,670,31742500,"2023-08-02","CFIN"
670,705,655,670,63737900,"2023-08-03","CFIN"
675,685,660,675,17664400,"2023-08-04","CFIN"
680,705,675,700,40372600,"2023-08-07","CFIN"
705,730,690,695,42874800,"2023-08-08","CFIN"
700,720,695,705,26677800,"2023-08-09","CFIN"
705,715,695,695,17556400,"2023-08-10","CFIN"
695,695,665,680,20526600,"2023-08-11","CFIN"
680,685,660,665,15602200,"2023-08-14","CFIN"
665,675,645,650,21155500,"2023-08-15","CFIN"
650,670,640,670,14095100,"2023-08-16","CFIN"
700,700,640,645,21916100,"2023-08-18","CFIN"
645,650,620,620,19698700,"2023-08-21","CFIN"
620,635,600,630,23525500,"2023-08-22","CFIN"
630,635,615,620,13748100,"2023-08-23","CFIN"
625,645,625,635,15283200,"2023-08-24","CFIN"
640,640,615,620,12691500,"2023-08-25","CFIN"
620,640,615,615,16620200,"2023-08-28","CFIN"
615,620,585,595,31095700,"2023-08-29","CFIN"
590,595,570,585,31669800,"2023-08-30","CFIN"
590,590,565,575,22122400,"2023-08-31","CFIN"
575,610,570,605,28419800,"2023-09-01","CFIN"
610,610,585,590,15811000,"2023-09-04","CFIN"
590,600,585,590,8988500,"2023-09-05","CFIN"
590,600,580,590,10919000,"2023-09-06","CFIN"
590,610,585,590,11333700,"2023-09-07","CFIN"
590,615,590,605,14681000,"2023-09-08","CFIN"
605,615,590,600,13968900,"2023-09-11","CFIN"
600,605,590,600,9346200,"2023-09-12","CFIN"
600,600,580,585,10113900,"2023-09-13","CFIN"
585,605,575,595,9742400,"2023-09-14","CFIN"
595,600,585,590,6395700,"2023-09-15","CFIN"
590,595,580,590,6307500,"2023-09-18","CFIN"
585,590,570,575,10420800,"2023-09-19","CFIN"
575,585,560,580,9001000,"2023-09-20","CFIN"
580,580,565,565,13570300,"2023-09-21","CFIN"
565,570,555,560,7572900,"2023-09-22","CFIN"
560,565,535,560,9971500,"2023-09-25","CFIN"
550,560,540,540,7739400,"2023-09-26","CFIN"
540,550,525,525,22546000,"2023-09-27","CFIN"
530,565,520,550,18607200,"2023-09-29","CFIN"
580,585,545,560,9943200,"2023-10-02","CFIN"
560,560,535,540,11042600,"2023-10-03","CFIN"
545,545,510,520,10484600,"2023-10-04","CFIN"
520,535,505,510,9018900,"2023-10-05","CFIN"
515,535,505,510,10981700,"2023-10-06","CFIN"
515,515,500,510,8426800,"2023-10-09","CFIN"
510,530,505,525,9562000,"2023-10-10","CFIN"
525,550,525,545,9020500,"2023-10-11","CFIN"
580,580,540,540,13271300,"2023-10-12","CFIN"
540,545,515,530,8434900,"2023-10-13","CFIN"
530,535,515,515,6278000,"2023-10-16","CFIN"
515,525,510,515,3878100,"2023-10-17","CFIN"
515,520,510,515,5857400,"2023-10-18","CFIN"
515,520,500,500,9704100,"2023-10-19","CFIN"
500,505,484,494,11126500,"2023-10-20","CFIN"
494,498,462,474,12488700,"2023-10-23","CFIN"
474,482,472,476,7695600,"2023-10-24","CFIN"
478,498,476,496,8621500,"2023-10-25","CFIN"
515,520,490,496,18917500,"2023-10-26","CFIN"
505,510,488,496,11018800,"2023-10-27","CFIN"
500,520,494,498,12821400,"2023-10-30","CFIN"
510,515,486,486,7259600,"2023-10-31","CFIN"
488,488,468,468,10741700,"2023-11-01","CFIN"
472,494,468,488,6948700,"2023-11-02","CFIN"
490,505,488,496,9480700,"2023-11-03","CFIN"
500,505,496,500,3883200,"2023-11-06","CFIN"
505,505,488,492,5318400,"2023-11-07","CFIN"
494,496,482,484,3274300,"2023-11-08","CFIN"
486,492,480,486,5274400,"2023-11-09","CFIN"
486,486,480,480,1538700,"2023-11-10","CFIN"
482,484,468,468,6489500,"2023-11-13","CFIN"
468,474,460,474,4783500,"2023-11-14","CFIN"
478,488,474,486,5799000,"2023-11-15","CFIN"
486,505,480,494,9593800,"2023-11-16","CFIN"
494,498,488,488,3888800,"2023-11-17","CFIN"
490,494,484,488,8636700,"2023-11-20","CFIN"
488,490,484,484,2153000,"2023-11-21","CFIN"
486,492,484,486,1845100,"2023-11-22","CFIN"
486,494,484,494,2534000,"2023-11-23","CFIN"
494,496,490,490,2570700,"2023-11-24","CFIN"
490,505,490,494,11334200,"2023-11-27","CFIN"
496,520,496,520,31184000,"2023-11-28","CFIN"
525,530,500,500,14420700,"2023-11-29","CFIN"
505,505,492,498,7227500,"2023-11-30","CFIN"
500,505,496,498,3150500,"2023-12-01","CFIN"
498,555,496,535,51608800,"2023-12-04","CFIN"
535,540,510,515,15399500,"2023-12-05","CFIN"
515,530,498,500,17326500,"2023-12-06","CFIN"
505,515,496,510,7934600,"2023-12-07","CFIN"
505,535,505,525,35060100,"2023-12-08","CFIN"
535,535,500,500,25857600,"2023-12-11","CFIN"
500,500,486,488,17465400,"2023-12-12","CFIN"
488,490,472,474,16752800,"2023-12-13","CFIN"
474,486,472,478,11419500,"2023-12-14","CFIN"
478,486,478,480,4209700,"2023-12-15","CFIN"
482,482,476,480,5137200,"2023-12-18","CFIN"
480,484,478,480,3057900,"2023-12-19","CFIN"
482,494,480,484,7003800,"2023-12-20","CFIN"
484,490,480,484,4778700,"2023-12-21","CFIN"
486,490,478,480,5144700,"2023-12-22","CFIN"
480,494,480,488,5189200,"2023-12-27","CFIN"
488,492,486,490,2039300,"2023-12-28","CFIN"
488,496,486,490,4048500,"2023-12-29","CFIN"
492,505,490,494,8927100,"2024-01-02","CFIN"
498,505,496,500,8693100,"2024-01-03","CFIN"
500,510,500,505,19257100,"2024-01-04","CFIN"
505,515,500,505,9301200,"2024-01-05","CFIN"
505,510,496,500,7724800,"2024-01-08","CFIN"
500,505,492,492,4231600,"2024-01-09","CFIN"
492,505,486,498,4355200,"2024-01-10","CFIN"
498,510,498,500,2949500,"2024-01-11","CFIN"
500,505,496,500,2492100,"2024-01-12","CFIN"
505,505,496,500,4708300,"2024-01-15","CFIN"
505,510,498,505,5270100,"2024-01-16","CFIN"
505,505,498,500,5164300,"2024-01-17","CFIN"
498,505,496,498,7528900,"2024-01-18","CFIN"
500,505,498,500,5405800,"2024-01-19","CFIN"
505,510,482,490,24971500,"2024-01-22","CFIN"
492,498,488,488,5808600,"2024-01-23","CFIN"
492,494,476,486,8051300,"2024-01-24","CFIN"
486,494,484,486,2497900,"2024-01-25","CFIN"
488,488,480,484,2910800,"2024-01-26","CFIN"
484,490,480,482,2901600,"2024-01-29","CFIN"
484,486,478,482,4790300,"2024-01-30","CFIN"
484,486,480,482,3092900,"2024-01-31","CFIN"
484,484,478,480,3332500,"2024-02-01","CFIN"
484,484,476,476,3967800,"2024-02-02","CFIN"
476,482,474,476,3636200,"2024-02-05","CFIN"
478,480,476,478,1538400,"2024-02-06","CFIN"
478,480,474,476,4327600,"2024-02-07","CFIN"
476,478,468,470,11532900,"2024-02-12","CFIN"
470,476,468,472,5517800,"2024-02-13","CFIN"
472,480,472,476,6945300,"2024-02-15","CFIN"
476,478,470,476,4587400,"2024-02-16","CFIN"
476,482,476,478,4885700,"2024-02-19","CFIN"
478,482,476,480,5753700,"2024-02-20","CFIN"
480,486,478,480,8331300,"2024-02-21","CFIN"
480,488,480,484,6455600,"2024-02-22","CFIN"
486,505,484,490,25692500,"2024-02-23","CFIN"
500,520,490,492,51769800,"2024-02-26","CFIN"
494,505,490,498,16761200,"2024-02-27","CFIN"
500,515,498,498,32323900,"2024-02-28","CFIN"
498,505,492,494,13572100,"2024-02-29","CFIN"
494,500,488,492,5719200,"2024-03-01","CFIN"
492,494,486,488,6160900,"2024-03-04","CFIN"
488,490,482,484,6694500,"2024-03-05","CFIN"
484,486,478,486,4675800,"2024-03-06","CFIN"
486,492,486,490,3831600,"2024-03-07","CFIN"
488,494,488,492,3333900,"2024-03-08","CFIN"
492,500,492,496,6910000,"2024-03-13","CFIN"
496,500,490,492,6420300,"2024-03-14","CFIN"
492,496,490,492,4516700,"2024-03-15","CFIN"
494,510,492,500,16247100,"2024-03-18","CFIN"
500,520,500,510,9389900,"2024-03-19","CFIN"
510,515,500,505,5064900,"2024-03-20","CFIN"
520,520,500,505,9960300,"2024-03-21","CFIN"
510,515,505,510,7337100,"2024-03-22","CFIN"
550,550,510,540,59014700,"2024-03-25","CFIN"
545,545,520,525,29062100,"2024-03-26","CFIN"
525,535,520,520,12096800,"2024-03-27","CFIN"
525,530,505,510,16492800,"2024-03-28","CFIN"
510,515,494,496,15060400,"2024-04-01","CFIN"
496,520,496,510,13642100,"2024-04-02","CFIN"
515,515,500,505,4867800,"2024-04-03","CFIN"
510,515,505,510,5090200,"2024-04-04","CFIN"
510,530,505,520,13794400,"2024-04-05","CFIN"
520,520,500,505,13058600,"2024-04-16","CFIN"
505,515,500,505,13328100,"2024-04-17","CFIN"
505,510,500,500,7698100,"2024-04-18","CFIN"
505,505,486,488,15395800,"2024-04-19","CFIN"
488,498,488,492,6112500,"2024-04-22","CFIN"
494,500,492,494,8030200,"2024-04-23","CFIN"
494,510,494,500,10350700,"2024-04-24","CFIN"
505,505,492,498,5438400,"2024-04-25","CFIN"
500,505,490,492,6962800,"2024-04-26","CFIN"
494,496,486,490,5770900,"2024-04-29","CFIN"
490,498,488,496,4280500,"2024-04-30","CFIN"
496,498,490,492,2998200,"2024-05-02","CFIN"
492,494,488,488,6220700,"2024-05-03","CFIN"
488,494,488,490,2726200,"2024-05-06","CFIN"
490,494,486,486,4023200,"2024-05-07","CFIN"
486,486,476,476,7718900,"2024-05-08","CFIN"
476,484,476,482,6582600,"2024-05-13","CFIN"
482,488,480,482,2892700,"2024-05-14","CFIN"
482,486,478,480,5552300,"2024-05-15","CFIN"
480,486,478,482,2231800,"2024-05-16","CFIN"
482,484,480,482,3200100,"2024-05-17","CFIN"
482,494,480,492,6946900,"2024-05-20","CFIN"
492,494,486,490,3789900,"2024-05-21","CFIN"
490,492,482,488,3367900,"2024-05-22","CFIN"
488,530,486,510,68498500,"2024-05-27","CFIN"
510,535,500,515,40072000,"2024-05-28","CFIN"
515,525,500,505,15549600,"2024-05-29","CFIN"
505,510,488,498,10975900,"2024-05-30","CFIN"
498,500,490,492,5926400,"2024-05-31","CFIN"
494,505,492,500,7168400,"2024-06-03","CFIN"
505,510,500,500,4042400,"2024-06-04","CFIN"
500,505,494,496,5159200,"2024-06-05","CFIN"
498,505,498,498,2260500,"2024-06-06","CFIN"
498,505,496,498,2325800,"2024-06-07","CFIN"
500,505,488,490,7645400,"2024-06-10","CFIN"
492,498,478,486,15455100,"2024-06-11","CFIN"
486,486,476,476,8497600,"2024-06-12","CFIN"
478,484,474,478,5284200,"2024-06-13","CFIN"
480,482,476,480,7186200,"2024-06-14","CFIN"
480,496,478,494,4573200,"2024-06-19","CFIN"
496,510,492,494,9417100,"2024-06-20","CFIN"
494,505,494,500,2914600,"2024-06-21","CFIN"
505,510,498,498,3857200,"2024-06-24","CFIN"
500,500,492,496,4856600,"2024-06-25","CFIN"
496,500,480,494,43375000,"2024-06-26","CFIN"
496,500,478,480,32298600,"2024-06-27","CFIN"
480,484,478,480,14670200,"2024-06-28","CFIN"
486,486,472,478,17368900,"2024-07-01","CFIN"
476,482,476,478,12452200,"2024-07-02","CFIN"
498,498,470,472,14866500,"2024-07-03","CFIN"
474,490,472,476,5574500,"2024-07-04","CFIN"
476,480,472,474,7575200,"2024-07-05","CFIN"
474,476,470,474,7338700,"2024-07-08","CFIN"
474,480,470,476,10494100,"2024-07-09","CFIN"
478,478,474,474,2748100,"2024-07-10","CFIN"
476,478,474,474,2432600,"2024-07-11","CFIN"
474,476,472,472,3659200,"2024-07-12","CFIN"
472,476,472,472,4315800,"2024-07-15","CFIN"
472,474,466,470,7796200,"2024-07-16","CFIN"
470,472,468,470,4186700,"2024-07-17","CFIN"
470,476,470,472,3693800,"2024-07-18","CFIN"
476,476,470,470,4578600,"2024-07-19","CFIN"
472,474,468,468,5009200,"2024-07-22","CFIN"
470,470,462,464,10044000,"2024-07-23","CFIN"
464,464,452,452,16221400,"2024-07-24","CFIN"
454,458,440,440,11827300,"2024-07-25","CFIN"
430,440,406,412,31803800,"2024-07-26","CFIN"
412,412,404,410,10871200,"2024-07-29","CFIN"
412,412,402,404,8491800,"2024-07-30","CFIN"
404,412,404,408,5091700,"2024-07-31","CFIN"
408,412,404,408,4800500,"2024-08-01","CFIN"
408,412,402,408,4359700,"2024-08-02","CFIN"
408,408,380,390,16707600,"2024-08-05","CFIN"
388,394,380,388,5587600,"2024-08-06","CFIN"
392,392,384,388,2766500,"2024-08-07","CFIN"
388,394,388,390,2268100,"2024-08-08","CFIN"
390,396,390,392,2578200,"2024-08-09","CFIN"
392,394,390,392,1672700,"2024-08-12","CFIN"
392,400,392,398,3581900,"2024-08-13","CFIN"
400,408,400,404,5406300,"2024-08-14","CFIN"
408,408,402,406,2114400,"2024-08-15","CFIN"
406,406,402,404,3004300,"2024-08-16","CFIN"
404,412,404,410,4557200,"2024-08-19","CFIN"
412,430,410,426,8359800,"2024-08-20","CFIN"
426,428,416,418,5204200,"2024-08-21","CFIN"
418,420,406,408,9040600,"2024-08-22","CFIN"
410,422,408,420,3284900,"2024-08-23","CFIN"
420,424,420,420,5546700,"2024-08-26","CFIN"
420,424,420,420,3925600,"2024-08-27","CFIN"
420,424,418,420,3721300,"2024-08-28","CFIN"
420,458,420,434,55457400,"2024-08-29","CFIN"
436,440,420,422,12855500,"2024-08-30","CFIN"
424,430,420,424,4638600,"2024-09-02","CFIN"
426,428,424,424,2474500,"2024-09-03","CFIN"
424,424,418,420,4874400,"2024-09-04","CFIN"
422,430,420,426,2918500,"2024-09-05","CFIN"
430,430,420,422,2051500,"2024-09-06","CFIN"
424,424,418,422,2638000,"2024-09-09","CFIN"
422,426,420,422,3807600,"2024-09-10","CFIN"
422,426,418,420,2773000,"2024-09-11","CFIN"
422,430,418,422,5706700,"2024-09-12","CFIN"
422,422,420,422,1563200,"2024-09-13","CFIN"
422,424,420,424,2554700,"2024-09-17","CFIN"
424,426,422,426,3099600,"2024-09-18","CFIN"
428,428,420,424,3246200,"2024-09-19","CFIN"
424,424,420,424,2279400,"2024-09-20","CFIN"
424,424,420,422,2179700,"2024-09-23","CFIN"
422,438,420,428,7334300,"2024-09-24","CFIN"
430,432,422,426,2724400,"2024-09-25","CFIN"
428,428,418,418,6961400,"2024-09-26","CFIN"
420,422,410,420,3871500,"2024-09-27","CFIN"
422,422,416,418,1270200,"2024-09-30","CFIN"
418,422,414,420,3233900,"2024-10-01","CFIN"
422,422,414,418,3690200,"2024-10-02","CFIN"
418,426,412,426,9617600,"2024-10-03","CFIN"
428,430,418,418,3994900,"2024-10-04","CFIN"
418,422,416,418,3966500,"2024-10-07","CFIN"
418,420,412,418,4377900,"2024-10-08","CFIN"
418,418,414,414,1846200,"2024-10-09","CFIN"
414,416,410,410,3864400,"2024-10-10","CFIN"
410,414,408,410,2587900,"2024-10-11","CFIN"
410,416,408,412,3611000,"2024-10-14","CFIN"
412,412,408,410,3156900,"2024-10-15","CFIN"
410,410,406,408,2558200,"2024-10-16","CFIN"
410,412,406,410,3525400,"2024-10-17","CFIN"
410,418,408,412,8601600,"2024-10-18","CFIN"
412,416,408,410,2103600,"2024-10-21","CFIN"
412,414,408,412,3204700,"2024-10-22","CFIN"
414,418,410,416,4652200,"2024-10-23","CFIN"
414,418,412,416,4879900,"2024-10-24","CFIN"
416,416,404,404,12214500,"2024-10-25","CFIN"
404,408,396,396,7323500,"2024-10-28","CFIN"
396,402,396,396,2058300,"2024-10-29","CFIN"
400,400,388,392,4889300,"2024-10-30","CFIN"
394,394,388,388,5523300,"2024-10-31","CFIN"
388,392,388,388,3340700,"2024-11-01","CFIN"