"Open","High","Low","Close","Volume","Date","Emiten"
58,58,58,58,990000,"2007-01-02","CPIN"
60,61,59,60,12210000,"2007-01-03","CPIN"
62,62,59,62,17800000,"2007-01-04","CPIN"
62,62,61,62,2530000,"2007-01-05","CPIN"
60,60,60,60,30000,"2007-01-08","CPIN"
58,61,58,58,255000,"2007-01-09","CPIN"
55,55,55,55,1500000,"2007-01-10","CPIN"
58,58,55,58,1555000,"2007-01-11","CPIN"
55,58,49,55,4295000,"2007-01-12","CPIN"
58,58,58,58,2e+05,"2007-01-15","CPIN"
58,58,58,58,0,"2007-01-16","CPIN"
57,57,57,57,1750000,"2007-01-17","CPIN"
57,57,57,57,0,"2007-01-18","CPIN"
57,57,50,57,160000,"2007-01-19","CPIN"
55,55,55,55,250000,"2007-01-22","CPIN"
55,55,55,55,0,"2007-01-23","CPIN"
55,55,55,55,0,"2007-01-24","CPIN"
52,57,52,52,1665000,"2007-01-25","CPIN"
52,52,52,52,0,"2007-01-26","CPIN"
52,52,52,52,0,"2007-01-29","CPIN"
55,55,50,55,4450000,"2007-01-30","CPIN"
53,53,53,53,1e+06,"2007-01-31","CPIN"
53,53,53,53,0,"2007-02-01","CPIN"
53,53,53,53,0,"2007-02-02","CPIN"
52,52,49,52,40000,"2007-02-05","CPIN"
53,53,53,53,910000,"2007-02-06","CPIN"
54,54,54,54,1950000,"2007-02-07","CPIN"
54,54,54,54,3430000,"2007-02-08","CPIN"
54,54,54,54,1e+06,"2007-02-09","CPIN"
53,53,53,53,1e+06,"2007-02-12","CPIN"
53,53,53,53,0,"2007-02-13","CPIN"
52,52,52,52,235000,"2007-02-14","CPIN"
53,53,53,53,260000,"2007-02-15","CPIN"
52,52,52,52,1090000,"2007-02-16","CPIN"
52,52,50,52,615000,"2007-02-19","CPIN"
52,52,52,52,0,"2007-02-20","CPIN"
52,52,52,52,0,"2007-02-21","CPIN"
53,55,53,53,2250000,"2007-02-22","CPIN"
53,53,53,53,350000,"2007-02-23","CPIN"
52,52,52,52,1e+06,"2007-02-26","CPIN"
52,52,52,52,0,"2007-02-27","CPIN"
51,51,51,51,5e+05,"2007-02-28","CPIN"
51,51,51,51,0,"2007-03-01","CPIN"
51,51,51,51,0,"2007-03-02","CPIN"
51,51,51,51,0,"2007-03-05","CPIN"
51,51,51,51,0,"2007-03-06","CPIN"
51,51,51,51,0,"2007-03-07","CPIN"
51,51,51,51,0,"2007-03-08","CPIN"
51,51,51,51,0,"2007-03-09","CPIN"
51,51,51,51,0,"2007-03-12","CPIN"
54,54,50,54,1765000,"2007-03-13","CPIN"
53,53,50,53,880000,"2007-03-14","CPIN"
53,53,51,53,555000,"2007-03-15","CPIN"
54,54,54,54,5000,"2007-03-16","CPIN"
52,54,52,52,835000,"2007-03-20","CPIN"
52,53,52,52,1205000,"2007-03-21","CPIN"
52,53,52,52,215000,"2007-03-22","CPIN"
52,53,52,52,510000,"2007-03-23","CPIN"
53,54,53,53,960000,"2007-03-26","CPIN"
54,54,51,54,1385000,"2007-03-27","CPIN"
54,54,53,54,980000,"2007-03-28","CPIN"
56,56,53,56,5790000,"2007-03-29","CPIN"
54,57,54,54,1960000,"2007-03-30","CPIN"
55,56,55,55,4110000,"2007-04-02","CPIN"
55,56,55,55,1255000,"2007-04-03","CPIN"
54,57,54,54,13160000,"2007-04-04","CPIN"
54,54,54,54,650000,"2007-04-05","CPIN"
54,54,53,54,995000,"2007-04-09","CPIN"
57,57,55,57,7940000,"2007-04-10","CPIN"
56,56,56,56,1310000,"2007-04-11","CPIN"
57,58,57,57,3985000,"2007-04-12","CPIN"
57,57,57,57,7795000,"2007-04-13","CPIN"
56,59,56,56,980000,"2007-04-16","CPIN"
55,55,55,55,165000,"2007-04-17","CPIN"
54,54,54,54,240000,"2007-04-18","CPIN"
54,57,54,54,1500000,"2007-04-19","CPIN"
54,54,54,54,0,"2007-04-20","CPIN"
55,56,55,55,5995000,"2007-04-23","CPIN"
57,57,55,57,1920000,"2007-04-24","CPIN"
59,61,55,59,7670000,"2007-04-25","CPIN"
58,59,57,58,5100000,"2007-04-26","CPIN"
60,64,58,60,45835000,"2007-04-27","CPIN"
64,65,62,64,58395000,"2007-04-30","CPIN"
57,64,57,57,15620000,"2007-05-01","CPIN"
60,61,58,60,5385000,"2007-05-02","CPIN"
58,62,58,58,8790000,"2007-05-03","CPIN"
57,59,56,57,5395000,"2007-05-04","CPIN"
58,58,57,58,2275000,"2007-05-07","CPIN"
74,75,58,74,276860000,"2007-05-08","CPIN"
77,87,75,77,561330000,"2007-05-09","CPIN"
68,80,67,68,77560000,"2007-05-10","CPIN"
70,74,66,70,70245000,"2007-05-11","CPIN"
75,76,71,75,119650000,"2007-05-14","CPIN"
74,76,72,74,41100000,"2007-05-15","CPIN"
74,78,72,74,126090000,"2007-05-16","CPIN"
74,74,74,74,0,"2007-05-21","CPIN"
96,96,74,96,1166224960,"2007-05-22","CPIN"
96,96,96,96,0,"2007-05-23","CPIN"
94,109,92,94,1072464960,"2007-05-24","CPIN"
95,98,91,95,52035000,"2007-05-25","CPIN"
99,104,91,99,173235000,"2007-05-28","CPIN"
92,99,91,92,57480000,"2007-05-29","CPIN"
92,96,91,92,41205000,"2007-05-30","CPIN"
92,92,92,92,0,"2007-05-31","CPIN"
87,91,85,87,41305000,"2007-06-04","CPIN"
86,89,82,86,40315000,"2007-06-05","CPIN"
82,84,82,82,22190000,"2007-06-06","CPIN"
81,83,79,81,53245000,"2007-06-07","CPIN"
77,79,76,77,17710000,"2007-06-08","CPIN"
77,78,75,77,19870000,"2007-06-11","CPIN"
77,81,76,77,45475000,"2007-06-12","CPIN"
79,80,77,79,25650000,"2007-06-13","CPIN"
82,82,78,82,30695000,"2007-06-14","CPIN"
85,85,81,85,43630000,"2007-06-15","CPIN"
83,85,82,83,4715000,"2007-06-18","CPIN"
86,86,83,86,20480000,"2007-06-19","CPIN"
94,95,87,94,144790000,"2007-06-20","CPIN"
94,96,93,94,83940000,"2007-06-21","CPIN"
93,95,93,93,38570000,"2007-06-22","CPIN"
94,95,92,94,46170000,"2007-06-25","CPIN"
98,107,94,98,449830000,"2007-06-26","CPIN"
98,98,95,98,48465000,"2007-06-27","CPIN"
99,100,97,99,59505000,"2007-06-28","CPIN"
99,101,98,100,45165000,"2007-06-29","CPIN"
99,100,98,99,19320000,"2007-07-02","CPIN"
100,102,99,100,85605000,"2007-07-03","CPIN"
99,100,98,99,37215000,"2007-07-04","CPIN"
99,99,99,99,0,"2007-07-05","CPIN"
98,98,96,98,26270000,"2007-07-06","CPIN"
98,98,96,98,63400000,"2007-07-09","CPIN"
96,98,95,96,47705000,"2007-07-10","CPIN"
96,99,95,96,101610000,"2007-07-11","CPIN"
95,96,94,95,52265000,"2007-07-12","CPIN"
95,96,93,95,83165000,"2007-07-13","CPIN"
94,96,94,94,67830000,"2007-07-16","CPIN"
94,95,93,94,51045000,"2007-07-17","CPIN"
94,94,92,94,71375000,"2007-07-18","CPIN"
97,97,94,97,199700000,"2007-07-19","CPIN"
99,101,97,99,235020000,"2007-07-20","CPIN"
99,99,99,99,0,"2007-07-23","CPIN"
99,99,99,99,0,"2007-07-24","CPIN"
99,99,99,99,0,"2007-07-25","CPIN"
99,99,99,99,0,"2007-07-26","CPIN"
99,99,99,99,0,"2007-07-27","CPIN"
99,99,99,99,0,"2007-07-30","CPIN"
99,99,99,99,0,"2007-07-31","CPIN"
112,122,109,112,184325000,"2007-08-01","CPIN"
112,115,103,112,148915000,"2007-08-02","CPIN"
111,113,108,111,45720000,"2007-08-03","CPIN"
116,122,103,116,756004960,"2007-08-06","CPIN"
99,107,97,99,62890000,"2007-08-07","CPIN"
107,107,101,107,50460000,"2007-08-08","CPIN"
104,110,103,104,62260000,"2007-08-09","CPIN"
104,105,99,104,55550000,"2007-08-10","CPIN"
105,105,103,105,33980000,"2007-08-13","CPIN"
104,104,102,104,54650000,"2007-08-14","CPIN"
100,102,97,100,35065000,"2007-08-15","CPIN"
96,96,90,96,53135000,"2007-08-16","CPIN"
97,100,97,97,71480000,"2007-08-20","CPIN"
96,99,93,96,92765000,"2007-08-21","CPIN"
96,96,96,96,0,"2007-08-22","CPIN"
103,104,100,103,150135000,"2007-08-23","CPIN"
103,103,101,103,149470000,"2007-08-24","CPIN"
106,109,103,106,319215000,"2007-08-27","CPIN"
105,106,104,105,98550000,"2007-08-28","CPIN"
103,104,100,103,182070000,"2007-08-29","CPIN"
105,105,103,105,151815000,"2007-08-30","CPIN"
107,107,104,107,206535000,"2007-08-31","CPIN"
107,107,106,107,103005000,"2007-09-03","CPIN"
107,108,106,107,127040000,"2007-09-04","CPIN"
108,109,106,108,173325000,"2007-09-05","CPIN"
111,111,107,111,229455000,"2007-09-06","CPIN"
111,113,110,111,195550000,"2007-09-07","CPIN"
111,111,111,111,0,"2007-09-10","CPIN"
110,111,109,110,258140000,"2007-09-11","CPIN"
110,111,108,110,1.51e+08,"2007-09-12","CPIN"
110,110,108,110,146870000,"2007-09-13","CPIN"
110,111,109,110,108305000,"2007-09-14","CPIN"
109,111,109,109,111685000,"2007-09-17","CPIN"
109,109,109,109,0,"2007-09-18","CPIN"
115,116,110,115,376390000,"2007-09-19","CPIN"
114,115,113,114,111260000,"2007-09-20","CPIN"
114,114,113,114,63890000,"2007-09-21","CPIN"
114,114,114,114,0,"2007-09-24","CPIN"
117,119,116,117,67630000,"2007-09-25","CPIN"
118,118,116,118,88785000,"2007-09-26","CPIN"
121,121,118,121,177765000,"2007-09-27","CPIN"
119,122,118,119,72545000,"2007-09-28","CPIN"
119,120,118,119,94255000,"2007-10-01","CPIN"
121,124,119,121,262030000,"2007-10-02","CPIN"
119,121,118,119,79575000,"2007-10-03","CPIN"
119,119,116,119,87965000,"2007-10-04","CPIN"
119,119,119,119,0,"2007-10-05","CPIN"
128,129,124,128,139860000,"2007-10-08","CPIN"
130,130,127,130,111450000,"2007-10-09","CPIN"
132,132,130,132,84905000,"2007-10-10","CPIN"
132,132,130,132,21380000,"2007-10-11","CPIN"
132,132,128,132,29890000,"2007-10-17","CPIN"
130,132,129,130,34975000,"2007-10-18","CPIN"
129,129,127,129,52405000,"2007-10-19","CPIN"
129,129,129,129,0,"2007-10-22","CPIN"
131,131,125,131,149650000,"2007-10-23","CPIN"
130,132,129,130,84870000,"2007-10-24","CPIN"
137,137,130,137,234235000,"2007-10-25","CPIN"
136,139,135,136,215695000,"2007-10-26","CPIN"
141,141,136,141,230280000,"2007-10-29","CPIN"
141,143,140,141,345925000,"2007-10-30","CPIN"
141,141,141,141,0,"2007-10-31","CPIN"
144,148,142,144,131247500,"2007-11-01","CPIN"
142,144,140,142,389367500,"2007-11-02","CPIN"
144,148,140,144,271205000,"2007-11-05","CPIN"
150,152,142,150,241432500,"2007-11-06","CPIN"
152,156,148,152,288140000,"2007-11-07","CPIN"
148,150,144,148,251180000,"2007-11-08","CPIN"
148,148,140,148,286247500,"2007-11-09","CPIN"
150,152,146,150,206950000,"2007-11-12","CPIN"
154,154,148,154,192705000,"2007-11-13","CPIN"
158,158,152,158,265725000,"2007-11-14","CPIN"
164,166,156,164,298517500,"2007-11-15","CPIN"
162,166,162,164,144020000,"2007-11-16","CPIN"
164,168,162,162,277720000,"2007-11-19","CPIN"
162,164,158,164,181095000,"2007-11-20","CPIN"
162,168,162,166,286695000,"2007-11-21","CPIN"
172,172,166,172,319080000,"2007-11-22","CPIN"
174,174,170,174,234552500,"2007-11-23","CPIN"
174,176,170,172,264097500,"2007-11-26","CPIN"
172,172,168,172,182740000,"2007-11-27","CPIN"
178,178,172,178,263202500,"2007-11-28","CPIN"
180,184,178,180,255332500,"2007-11-29","CPIN"
180,180,176,180,189327500,"2007-11-30","CPIN"
186,186,180,186,295805000,"2007-12-03","CPIN"
188,188,184,188,289440000,"2007-12-04","CPIN"
186,188,184,186,263377500,"2007-12-05","CPIN"
192,194,186,192,321750000,"2007-12-06","CPIN"
196,198,194,196,252347500,"2007-12-07","CPIN"
196,200,196,198,264892500,"2007-12-10","CPIN"
206,206,198,206,342272500,"2007-12-11","CPIN"
202,204,200,202,292722500,"2007-12-12","CPIN"
200,204,198,200,346600000,"2007-12-13","CPIN"
200,202,198,202,284205000,"2007-12-14","CPIN"
202,202,196,200,254170000,"2007-12-17","CPIN"
200,200,196,198,186277500,"2007-12-18","CPIN"
198,200,198,198,128085000,"2007-12-19","CPIN"
200,206,200,206,245247500,"2007-12-26","CPIN"
206,212,206,210,245057500,"2007-12-27","CPIN"
210,212,206,212,241330000,"2007-12-28","CPIN"
212,212,212,212,0,"2007-12-31","CPIN"
210,214,206,210,229830000,"2008-01-02","CPIN"
210,210,206,210,151132500,"2008-01-03","CPIN"
220,220,210,220,414777500,"2008-01-04","CPIN"
228,228,216,228,356740000,"2008-01-07","CPIN"
232,238,228,232,474447500,"2008-01-08","CPIN"
232,232,228,232,235925000,"2008-01-09","CPIN"
232,236,228,232,349935000,"2008-01-14","CPIN"
230,236,228,230,315355000,"2008-01-15","CPIN"
226,228,212,214,278800000,"2008-01-16","CPIN"
220,220,208,220,356650000,"2008-01-17","CPIN"
214,218,210,214,162815000,"2008-01-18","CPIN"
208,212,206,208,122935000,"2008-01-21","CPIN"
194,202,190,194,110410000,"2008-01-22","CPIN"
210,210,196,210,400982500,"2008-01-23","CPIN"
212,214,208,212,348632500,"2008-01-24","CPIN"
214,222,212,214,154705000,"2008-01-25","CPIN"
208,212,206,208,58362500,"2008-01-28","CPIN"
210,212,208,210,99697500,"2008-01-29","CPIN"
210,210,206,210,161437500,"2008-01-30","CPIN"
210,210,206,210,172595000,"2008-01-31","CPIN"
210,214,208,210,261130000,"2008-02-01","CPIN"
216,216,212,216,232165000,"2008-02-04","CPIN"
216,216,212,216,196035000,"2008-02-05","CPIN"
216,210,206,210,75457500,"2008-02-06","CPIN"
208,210,206,208,54130000,"2008-02-11","CPIN"
206,210,204,206,110402500,"2008-02-12","CPIN"
206,208,204,206,44590000,"2008-02-13","CPIN"
210,212,208,210,63960000,"2008-02-14","CPIN"
206,208,206,208,56080000,"2008-02-15","CPIN"
206,208,204,206,115157500,"2008-02-18","CPIN"
206,206,204,206,75795000,"2008-02-19","CPIN"
206,206,202,204,52835000,"2008-02-20","CPIN"
206,206,202,206,77552500,"2008-02-21","CPIN"
202,204,200,202,30827500,"2008-02-22","CPIN"
202,208,200,208,171160000,"2008-02-25","CPIN"
208,212,208,210,126817500,"2008-02-26","CPIN"
210,210,206,208,100065000,"2008-02-27","CPIN"
202,208,200,202,198712500,"2008-02-28","CPIN"
200,200,194,196,101202500,"2008-02-29","CPIN"
188,190,182,186,94382500,"2008-03-03","CPIN"
186,188,180,184,236382500,"2008-03-04","CPIN"
184,184,182,182,138765000,"2008-03-05","CPIN"
184,186,178,184,232660000,"2008-03-06","CPIN"
180,182,174,182,283207500,"2008-03-10","CPIN"
182,188,178,188,217087500,"2008-03-11","CPIN"
196,202,194,196,219400000,"2008-03-12","CPIN"
196,202,192,194,252075000,"2008-03-13","CPIN"
196,196,186,188,116030000,"2008-03-14","CPIN"
178,182,174,176,153940000,"2008-03-17","CPIN"
178,178,168,176,191882500,"2008-03-18","CPIN"
180,182,172,172,165562500,"2008-03-19","CPIN"
172,174,170,172,149950000,"2008-03-24","CPIN"
174,184,174,184,317260000,"2008-03-25","CPIN"
184,192,182,190,227580000,"2008-03-26","CPIN"
188,188,176,188,281295000,"2008-03-27","CPIN"
186,188,184,188,100175000,"2008-03-28","CPIN"
188,188,182,184,118957500,"2008-03-31","CPIN"
184,184,178,182,165950000,"2008-04-01","CPIN"
182,184,176,178,214750000,"2008-04-02","CPIN"
178,178,168,170,55020000,"2008-04-03","CPIN"
170,174,170,172,130365000,"2008-04-04","CPIN"
174,174,170,174,145385000,"2008-04-07","CPIN"
172,176,170,174,210712500,"2008-04-08","CPIN"
174,174,170,174,226917500,"2008-04-09","CPIN"
174,186,170,186,320780000,"2008-04-10","CPIN"
186,200,186,200,376412500,"2008-04-11","CPIN"
196,200,194,198,156957500,"2008-04-14","CPIN"
198,208,194,208,393705000,"2008-04-15","CPIN"
208,218,208,216,285032500,"2008-04-16","CPIN"
216,218,210,216,273747500,"2008-04-17","CPIN"
214,214,204,208,157420000,"2008-04-18","CPIN"
208,210,204,206,149855000,"2008-04-21","CPIN"
202,206,200,202,132412500,"2008-04-22","CPIN"
204,204,198,204,199077500,"2008-04-23","CPIN"
204,206,200,202,192985000,"2008-04-24","CPIN"
202,202,198,202,79185000,"2008-04-25","CPIN"
200,204,200,204,129322500,"2008-04-28","CPIN"
204,210,204,208,217885000,"2008-04-29","CPIN"
208,214,208,212,208197500,"2008-04-30","CPIN"
204,204,200,202,39075000,"2008-05-05","CPIN"
200,204,200,204,95937500,"2008-05-06","CPIN"
204,206,202,206,149720000,"2008-05-07","CPIN"
204,204,200,204,86145000,"2008-05-08","CPIN"
204,206,202,204,102077500,"2008-05-09","CPIN"
202,204,200,204,133235000,"2008-05-12","CPIN"
204,208,204,206,185602500,"2008-05-13","CPIN"
206,208,204,208,205160000,"2008-05-14","CPIN"
208,208,204,204,53232500,"2008-05-15","CPIN"
206,212,206,208,157195000,"2008-05-16","CPIN"
212,216,210,214,76455000,"2008-05-21","CPIN"
210,226,210,226,162757500,"2008-05-22","CPIN"
228,234,222,224,118040000,"2008-05-23","CPIN"
218,222,218,220,9695000,"2008-05-26","CPIN"
220,230,218,228,81630000,"2008-05-27","CPIN"
228,232,228,232,34385000,"2008-05-28","CPIN"
232,234,220,228,62035000,"2008-05-29","CPIN"
226,226,214,218,80170000,"2008-05-30","CPIN"
220,222,216,218,24375000,"2008-06-02","CPIN"
216,218,212,216,11602500,"2008-06-03","CPIN"
212,216,208,212,2917500,"2008-06-04","CPIN"
212,212,208,212,4292500,"2008-06-05","CPIN"
212,214,210,212,3265000,"2008-06-06","CPIN"
210,210,202,210,2885000,"2008-06-09","CPIN"
212,212,204,206,4052500,"2008-06-10","CPIN"
208,212,204,208,26090000,"2008-06-11","CPIN"
208,208,204,208,21480000,"2008-06-12","CPIN"
208,210,206,208,13325000,"2008-06-13","CPIN"
210,212,208,210,26945000,"2008-06-16","CPIN"
208,210,206,208,9887500,"2008-06-17","CPIN"
214,216,208,214,49480000,"2008-06-18","CPIN"
214,216,210,214,9160000,"2008-06-19","CPIN"
212,214,210,212,2912500,"2008-06-20","CPIN"
208,210,206,208,3492500,"2008-06-23","CPIN"
208,208,206,208,955000,"2008-06-24","CPIN"
204,206,202,204,2687500,"2008-06-25","CPIN"
204,204,202,204,3357500,"2008-06-26","CPIN"
200,202,198,200,2240000,"2008-06-27","CPIN"
200,200,198,200,1590000,"2008-06-30","CPIN"
200,200,196,200,2680000,"2008-07-01","CPIN"
198,200,196,198,620000,"2008-07-02","CPIN"
196,196,186,186,2810000,"2008-07-03","CPIN"
188,188,186,188,1525000,"2008-07-04","CPIN"
186,192,184,186,9465000,"2008-07-07","CPIN"
180,182,176,180,1682500,"2008-07-08","CPIN"
184,184,178,184,15537500,"2008-07-09","CPIN"
182,182,180,182,14842500,"2008-07-10","CPIN"
182,182,180,182,9297500,"2008-07-11","CPIN"
182,182,180,182,9065000,"2008-07-14","CPIN"
178,180,176,178,4395000,"2008-07-15","CPIN"
176,178,174,176,17882500,"2008-07-16","CPIN"
174,180,172,174,43162500,"2008-07-17","CPIN"
174,176,172,174,36227500,"2008-07-18","CPIN"
176,176,174,176,33722500,"2008-07-21","CPIN"
180,180,174,180,48505000,"2008-07-22","CPIN"
188,192,184,188,105127500,"2008-07-23","CPIN"
186,190,184,186,96590000,"2008-07-24","CPIN"
184,186,182,184,59292500,"2008-07-25","CPIN"
184,184,182,184,25672500,"2008-07-28","CPIN"
182,182,180,182,25650000,"2008-07-29","CPIN"
184,184,180,184,36162500,"2008-07-31","CPIN"
180,182,178,180,24297500,"2008-08-01","CPIN"
180,180,176,180,13317500,"2008-08-04","CPIN"
176,178,172,176,8162500,"2008-08-05","CPIN"
176,178,174,176,45152500,"2008-08-06","CPIN"
176,176,172,176,23747500,"2008-08-07","CPIN"
176,178,174,176,25400000,"2008-08-08","CPIN"
178,178,166,168,38222500,"2008-08-11","CPIN"
158,168,158,158,27882500,"2008-08-12","CPIN"
156,158,152,156,8580000,"2008-08-13","CPIN"
160,162,158,160,34052500,"2008-08-14","CPIN"
158,160,156,158,55262500,"2008-08-15","CPIN"
152,154,150,152,10645000,"2008-08-19","CPIN"
152,164,152,164,139762500,"2008-08-20","CPIN"
166,176,166,176,82305000,"2008-08-21","CPIN"
182,182,176,182,111192500,"2008-08-22","CPIN"
178,182,176,178,60815000,"2008-08-25","CPIN"
176,178,172,176,74907500,"2008-08-26","CPIN"
176,178,174,176,66902500,"2008-08-27","CPIN"
180,180,176,180,89195000,"2008-08-28","CPIN"
180,182,178,180,66692500,"2008-08-29","CPIN"
180,182,176,180,46487500,"2008-09-01","CPIN"
180,180,176,180,45325000,"2008-09-02","CPIN"
178,180,174,178,41745000,"2008-09-03","CPIN"
176,178,172,176,42865000,"2008-09-04","CPIN"
168,172,166,168,18455000,"2008-09-05","CPIN"
172,174,168,172,45852500,"2008-09-08","CPIN"
168,170,164,168,37527500,"2008-09-09","CPIN"
166,168,160,166,60980000,"2008-09-10","CPIN"
166,170,164,166,53262500,"2008-09-11","CPIN"
160,166,156,160,58355000,"2008-09-12","CPIN"
160,160,146,148,15235000,"2008-09-15","CPIN"
152,152,140,152,7352500,"2008-09-16","CPIN"
154,156,148,154,44252500,"2008-09-17","CPIN"
144,156,144,154,21270000,"2008-09-18","CPIN"
164,168,156,164,60450000,"2008-09-19","CPIN"
166,170,164,166,30320000,"2008-09-22","CPIN"
162,166,160,162,30727500,"2008-09-23","CPIN"
162,162,160,162,23480000,"2008-09-24","CPIN"
160,160,158,160,14407500,"2008-09-25","CPIN"
156,160,154,156,3842500,"2008-09-26","CPIN"
150,168,146,168,8495000,"2008-10-06","CPIN"
156,160,152,156,13582500,"2008-10-07","CPIN"
138,146,138,138,620000,"2008-10-08","CPIN"
138,138,138,138,0,"2008-10-09","CPIN"
138,138,138,138,0,"2008-10-10","CPIN"
132,132,126,132,2837500,"2008-10-13","CPIN"
132,144,132,140,25242500,"2008-10-14","CPIN"
138,140,132,138,3007500,"2008-10-15","CPIN"
128,130,126,128,5865000,"2008-10-16","CPIN"
126,130,124,126,1697500,"2008-10-17","CPIN"
128,128,124,128,2172500,"2008-10-20","CPIN"
132,134,128,132,12075000,"2008-10-21","CPIN"
126,126,122,126,3202500,"2008-10-22","CPIN"
122,122,116,122,9160000,"2008-10-23","CPIN"
126,126,110,112,3240000,"2008-10-24","CPIN"
112,114,102,102,2320000,"2008-10-27","CPIN"
92,94,92,92,532500,"2008-10-28","CPIN"
94,94,83,85,9902500,"2008-10-29","CPIN"
85,85,77,77,41120000,"2008-10-30","CPIN"
75,77,70,75,61992500,"2008-10-31","CPIN"
75,86,75,82,75282500,"2008-11-03","CPIN"
83,83,76,78,26285000,"2008-11-04","CPIN"
82,87,79,82,59805000,"2008-11-05","CPIN"
78,78,75,78,12417500,"2008-11-06","CPIN"
74,81,74,79,14162500,"2008-11-07","CPIN"
78,81,77,78,7462500,"2008-11-10","CPIN"
77,79,76,77,9757500,"2008-11-11","CPIN"
77,77,76,77,4125000,"2008-11-12","CPIN"
73,74,71,73,2767500,"2008-11-13","CPIN"
75,76,74,75,2555000,"2008-11-14","CPIN"
75,75,73,75,9e+05,"2008-11-17","CPIN"
72,73,70,72,330000,"2008-11-18","CPIN"
71,72,71,71,2362500,"2008-11-19","CPIN"
70,71,66,70,240000,"2008-11-20","CPIN"
65,69,65,69,1685000,"2008-11-21","CPIN"
70,71,68,70,5590000,"2008-11-24","CPIN"
73,78,73,77,7490000,"2008-11-25","CPIN"
76,80,76,80,18482500,"2008-11-26","CPIN"
82,87,80,82,43225000,"2008-11-27","CPIN"
83,90,83,90,31495000,"2008-11-28","CPIN"
88,92,86,88,22392500,"2008-12-01","CPIN"
87,87,80,82,5757500,"2008-12-02","CPIN"
83,85,81,83,14732500,"2008-12-03","CPIN"
83,85,82,83,12382500,"2008-12-04","CPIN"
83,83,80,83,1255000,"2008-12-05","CPIN"
84,84,83,84,40545000,"2008-12-09","CPIN"
85,85,83,85,9855000,"2008-12-10","CPIN"
86,86,84,86,13355000,"2008-12-11","CPIN"
85,86,82,85,827500,"2008-12-12","CPIN"
87,87,84,87,16352500,"2008-12-15","CPIN"
87,87,85,87,1045000,"2008-12-16","CPIN"
86,88,86,86,7737500,"2008-12-17","CPIN"
88,88,86,88,17185000,"2008-12-18","CPIN"
88,89,86,88,25097500,"2008-12-19","CPIN"
88,89,86,88,39300000,"2008-12-22","CPIN"
87,87,85,87,21312500,"2008-12-23","CPIN"
86,87,84,86,12405000,"2008-12-24","CPIN"
87,87,85,87,16412500,"2008-12-30","CPIN"
87,87,87,87,0,"2008-12-31","CPIN"
89,94,88,94,41810000,"2009-01-05","CPIN"
94,98,94,96,33797500,"2009-01-06","CPIN"
96,98,94,96,20977500,"2009-01-07","CPIN"
95,96,94,95,26135000,"2009-01-08","CPIN"
95,95,94,95,3950000,"2009-01-09","CPIN"
97,97,94,97,25107500,"2009-01-12","CPIN"
95,100,95,100,5320000,"2009-01-13","CPIN"
96,96,94,96,1772500,"2009-01-14","CPIN"
90,92,89,90,1880000,"2009-01-15","CPIN"
90,90,89,90,67500,"2009-01-16","CPIN"
90,90,88,90,6e+05,"2009-01-19","CPIN"
85,86,84,85,30100000,"2009-01-20","CPIN"
84,84,83,84,6e+05,"2009-01-21","CPIN"
87,87,84,87,1945000,"2009-01-22","CPIN"
86,87,82,86,175000,"2009-01-23","CPIN"
86,88,85,86,275000,"2009-01-27","CPIN"
86,86,82,86,4800000,"2009-01-28","CPIN"
87,88,85,87,5810000,"2009-01-29","CPIN"
87,87,87,87,375000,"2009-01-30","CPIN"
86,86,85,86,7700000,"2009-02-02","CPIN"
85,86,84,85,2635000,"2009-02-03","CPIN"
85,85,85,85,127500,"2009-02-04","CPIN"
85,85,84,85,3665000,"2009-02-05","CPIN"
87,87,83,87,14932500,"2009-02-06","CPIN"
87,89,86,87,8617500,"2009-02-09","CPIN"
87,88,87,87,10625000,"2009-02-10","CPIN"
86,86,86,86,7625000,"2009-02-11","CPIN"
86,87,86,86,5960000,"2009-02-12","CPIN"
87,94,87,94,11882500,"2009-02-13","CPIN"
94,105,94,103,28437500,"2009-02-16","CPIN"
102,108,98,102,27202500,"2009-02-17","CPIN"
100,112,98,110,41380000,"2009-02-18","CPIN"
108,114,106,108,22052500,"2009-02-19","CPIN"
108,108,102,102,18010000,"2009-02-20","CPIN"
104,104,102,104,14495000,"2009-02-23","CPIN"
100,102,98,100,11820000,"2009-02-24","CPIN"
100,104,98,100,8992500,"2009-02-25","CPIN"
100,100,96,100,5272500,"2009-02-26","CPIN"
100,100,98,100,4337500,"2009-02-27","CPIN"
94,99,93,94,11905000,"2009-03-02","CPIN"
94,94,92,94,6327500,"2009-03-03","CPIN"
91,94,90,91,12445000,"2009-03-04","CPIN"
92,94,91,92,29037500,"2009-03-05","CPIN"
92,92,90,92,6622500,"2009-03-06","CPIN"
93,93,91,93,13957500,"2009-03-10","CPIN"
93,95,92,93,4275000,"2009-03-11","CPIN"
93,93,91,93,865000,"2009-03-12","CPIN"
93,95,92,93,10802500,"2009-03-13","CPIN"
92,93,91,92,782500,"2009-03-16","CPIN"
92,92,90,92,1150000,"2009-03-17","CPIN"
93,93,91,93,1050000,"2009-03-18","CPIN"
93,104,93,96,27720000,"2009-03-19","CPIN"
95,100,95,95,15765000,"2009-03-20","CPIN"
97,98,95,97,3310000,"2009-03-23","CPIN"
96,98,94,96,5450000,"2009-03-24","CPIN"
94,97,94,94,2050000,"2009-03-25","CPIN"
102,110,94,102,42735000,"2009-03-27","CPIN"
99,102,97,99,2470000,"2009-03-30","CPIN"
100,106,98,100,11890000,"2009-03-31","CPIN"
100,100,98,100,4167500,"2009-04-01","CPIN"
100,102,98,100,1037500,"2009-04-02","CPIN"
100,102,98,100,1375000,"2009-04-03","CPIN"
99,102,99,99,2275000,"2009-04-06","CPIN"
100,102,99,100,952500,"2009-04-07","CPIN"
99,100,98,99,1372500,"2009-04-08","CPIN"
99,99,99,99,0,"2009-04-09","CPIN"
100,108,100,106,22825000,"2009-04-13","CPIN"
102,114,102,102,53610000,"2009-04-14","CPIN"
106,106,102,106,9667500,"2009-04-15","CPIN"
110,112,106,110,15832500,"2009-04-16","CPIN"
112,120,106,106,41447500,"2009-04-17","CPIN"
114,114,106,114,9995000,"2009-04-20","CPIN"
106,106,99,100,95835000,"2009-04-22","CPIN"
95,100,94,95,45340000,"2009-04-23","CPIN"
92,96,90,92,50787500,"2009-04-24","CPIN"
93,94,91,93,25335000,"2009-04-27","CPIN"
93,94,91,93,5710000,"2009-04-28","CPIN"
94,95,91,94,27237500,"2009-04-29","CPIN"
98,102,94,98,123517500,"2009-04-30","CPIN"
99,106,99,106,101747500,"2009-05-01","CPIN"
106,116,106,114,93972500,"2009-05-04","CPIN"
116,120,112,116,84950000,"2009-05-05","CPIN"
116,122,108,122,96500000,"2009-05-06","CPIN"
126,130,120,126,93435000,"2009-05-07","CPIN"
126,134,124,126,77050000,"2009-05-08","CPIN"
130,140,128,130,83100000,"2009-05-11","CPIN"
134,134,128,134,73280000,"2009-05-12","CPIN"
136,138,132,136,81552500,"2009-05-13","CPIN"
128,136,126,128,16930000,"2009-05-14","CPIN"
128,132,112,118,20017500,"2009-05-15","CPIN"
122,124,114,122,18220000,"2009-05-18","CPIN"
126,128,122,126,78402500,"2009-05-19","CPIN"
126,130,122,126,38565000,"2009-05-20","CPIN"
126,126,126,126,0,"2009-05-21","CPIN"
124,128,124,124,19132500,"2009-05-22","CPIN"
128,132,124,128,30935000,"2009-05-25","CPIN"
128,132,124,128,30097500,"2009-05-26","CPIN"
126,132,126,126,4235000,"2009-05-27","CPIN"
128,128,124,128,8142500,"2009-05-28","CPIN"
130,130,128,130,8537500,"2009-05-29","CPIN"
134,136,128,134,24895000,"2009-06-01","CPIN"
134,138,132,134,40237500,"2009-06-02","CPIN"
138,148,134,138,60455000,"2009-06-03","CPIN"
140,144,138,140,13060000,"2009-06-04","CPIN"
140,142,138,140,12422500,"2009-06-05","CPIN"
136,142,134,136,13227500,"2009-06-08","CPIN"
138,140,134,138,3112500,"2009-06-09","CPIN"
136,140,136,136,7057500,"2009-06-10","CPIN"
138,138,136,138,3897500,"2009-06-11","CPIN"
140,140,136,140,8522500,"2009-06-12","CPIN"
136,140,134,136,5752500,"2009-06-15","CPIN"
134,134,128,134,3647500,"2009-06-16","CPIN"
136,138,132,136,2460000,"2009-06-17","CPIN"
134,136,130,134,1420000,"2009-06-18","CPIN"
134,134,128,134,4415000,"2009-06-19","CPIN"
130,136,130,130,8840000,"2009-06-22","CPIN"
124,130,124,124,10672500,"2009-06-23","CPIN"
132,132,126,132,2572500,"2009-06-24","CPIN"
132,136,126,132,2277500,"2009-06-25","CPIN"
130,130,128,130,422500,"2009-06-26","CPIN"
132,132,128,132,1502500,"2009-06-29","CPIN"
130,130,126,130,130000,"2009-06-30","CPIN"
130,130,124,130,12552500,"2009-07-01","CPIN"
130,132,128,128,5567500,"2009-07-02","CPIN"
128,130,126,128,460000,"2009-07-03","CPIN"
128,128,124,128,4887500,"2009-07-06","CPIN"
130,132,124,130,185337500,"2009-07-07","CPIN"
130,130,130,130,0,"2009-07-08","CPIN"
130,132,128,130,6515000,"2009-07-09","CPIN"
130,132,130,130,7680000,"2009-07-10","CPIN"
128,130,126,128,2500000,"2009-07-13","CPIN"
132,132,128,132,1482500,"2009-07-14","CPIN"
132,132,128,132,2385000,"2009-07-15","CPIN"
132,132,128,132,5457500,"2009-07-16","CPIN"
128,130,126,128,3457500,"2009-07-17","CPIN"
128,128,128,128,0,"2009-07-20","CPIN"
134,134,128,134,14127500,"2009-07-21","CPIN"
140,142,132,140,27145000,"2009-07-22","CPIN"
144,144,140,144,15675000,"2009-07-23","CPIN"
144,146,142,144,9272500,"2009-07-24","CPIN"
144,154,144,154,22172500,"2009-07-27","CPIN"
158,160,154,158,12357500,"2009-07-28","CPIN"
158,168,156,168,28517500,"2009-07-29","CPIN"
178,180,170,178,27242500,"2009-07-30","CPIN"
188,216,182,212,74967500,"2009-07-31","CPIN"
218,262,214,258,84535000,"2009-08-03","CPIN"
258,286,250,258,79635000,"2009-08-04","CPIN"
258,260,228,240,38855000,"2009-08-05","CPIN"
240,246,236,240,17222500,"2009-08-06","CPIN"
238,240,236,238,4720000,"2009-08-07","CPIN"
240,244,224,240,10107500,"2009-08-10","CPIN"
234,238,232,234,12760000,"2009-08-11","CPIN"
230,234,222,224,9467500,"2009-08-12","CPIN"
222,232,220,222,30132500,"2009-08-13","CPIN"
218,224,210,218,17125000,"2009-08-14","CPIN"
216,240,210,240,47987500,"2009-08-18","CPIN"
242,254,226,226,35845000,"2009-08-19","CPIN"
232,246,232,246,36547500,"2009-08-20","CPIN"
248,282,248,282,136975000,"2009-08-21","CPIN"
294,304,286,294,91122500,"2009-08-24","CPIN"
290,294,286,290,19102500,"2009-08-25","CPIN"
278,288,276,278,14827500,"2009-08-26","CPIN"
274,278,270,274,9420000,"2009-08-27","CPIN"
288,294,276,288,24845000,"2009-08-28","CPIN"
276,288,276,276,6212500,"2009-08-31","CPIN"
274,286,272,274,24122500,"2009-09-01","CPIN"
268,276,260,268,9827500,"2009-09-02","CPIN"
278,280,268,278,10715000,"2009-09-03","CPIN"
278,280,274,278,8645000,"2009-09-04","CPIN"
272,276,272,272,2255000,"2009-09-07","CPIN"
280,280,272,280,4615000,"2009-09-08","CPIN"
274,280,272,274,3020000,"2009-09-09","CPIN"
274,276,272,274,5982500,"2009-09-10","CPIN"
270,274,266,270,8532500,"2009-09-11","CPIN"
266,270,264,266,2980000,"2009-09-14","CPIN"
268,274,264,268,27840000,"2009-09-15","CPIN"
270,272,268,270,5597500,"2009-09-16","CPIN"
274,276,270,274,10545000,"2009-09-17","CPIN"
276,276,272,276,6107500,"2009-09-24","CPIN"
274,274,270,274,4705000,"2009-09-25","CPIN"
270,272,268,270,1235000,"2009-09-28","CPIN"
272,272,270,272,5642500,"2009-09-29","CPIN"
274,274,272,274,7335000,"2009-09-30","CPIN"
274,298,274,294,51347500,"2009-10-01","CPIN"
284,328,284,320,107307500,"2009-10-02","CPIN"
330,340,320,330,51730000,"2009-10-05","CPIN"
324,340,322,324,32105000,"2009-10-06","CPIN"
320,328,316,320,12010000,"2009-10-07","CPIN"
320,326,318,320,7800000,"2009-10-08","CPIN"
316,320,314,316,4367500,"2009-10-09","CPIN"
316,320,312,316,2270000,"2009-10-12","CPIN"
314,316,312,314,2927500,"2009-10-13","CPIN"
314,356,314,356,94597500,"2009-10-14","CPIN"
350,368,350,350,52340000,"2009-10-15","CPIN"
362,364,346,362,20032500,"2009-10-16","CPIN"
362,394,362,392,77005000,"2009-10-19","CPIN"
388,400,380,388,62247500,"2009-10-20","CPIN"
405,410,390,405,58992500,"2009-10-21","CPIN"
420,425,410,420,57277500,"2009-10-22","CPIN"
420,435,410,420,30922500,"2009-10-23","CPIN"
415,425,405,415,9050000,"2009-10-26","CPIN"
420,435,410,420,18175000,"2009-10-27","CPIN"
400,430,392,400,39620000,"2009-10-28","CPIN"
405,410,360,405,31682500,"2009-10-29","CPIN"
405,425,400,405,31225000,"2009-10-30","CPIN"
405,420,390,405,27595000,"2009-11-02","CPIN"
396,410,394,396,11027500,"2009-11-03","CPIN"
405,405,398,405,5380000,"2009-11-04","CPIN"
396,400,396,396,3797500,"2009-11-05","CPIN"
400,410,398,400,11157500,"2009-11-06","CPIN"
415,415,398,415,8905000,"2009-11-09","CPIN"
415,455,415,440,69647500,"2009-11-10","CPIN"
440,470,435,465,74157500,"2009-11-11","CPIN"
470,470,425,430,44602500,"2009-11-12","CPIN"
435,445,420,435,22377500,"2009-11-13","CPIN"
430,445,425,430,16280000,"2009-11-16","CPIN"
430,440,425,430,10407500,"2009-11-17","CPIN"
425,430,420,425,5820000,"2009-11-18","CPIN"
410,420,400,410,19495000,"2009-11-19","CPIN"
400,410,400,400,22727500,"2009-11-20","CPIN"
398,410,394,398,17260000,"2009-11-23","CPIN"
392,400,390,392,11112500,"2009-11-24","CPIN"
392,430,392,425,44272500,"2009-11-25","CPIN"
405,425,398,405,33330000,"2009-11-26","CPIN"
405,410,394,405,17027500,"2009-11-30","CPIN"
405,410,400,405,16735000,"2009-12-01","CPIN"
405,420,400,410,15685000,"2009-12-02","CPIN"
410,435,410,430,56025000,"2009-12-03","CPIN"
430,435,425,430,27487500,"2009-12-04","CPIN"
430,435,410,415,12342500,"2009-12-07","CPIN"
410,420,405,405,11315000,"2009-12-08","CPIN"
420,420,400,420,17677500,"2009-12-09","CPIN"
420,425,415,420,13947500,"2009-12-10","CPIN"
420,430,415,420,4797500,"2009-12-11","CPIN"
425,430,410,425,15480000,"2009-12-14","CPIN"
420,425,420,420,23825000,"2009-12-15","CPIN"
425,425,420,425,10602500,"2009-12-16","CPIN"
420,465,420,465,114422500,"2009-12-17","CPIN"
450,480,435,450,49072500,"2009-12-21","CPIN"
450,455,440,450,7432500,"2009-12-22","CPIN"
440,450,440,440,3340000,"2009-12-23","CPIN"
440,455,440,450,11727500,"2009-12-28","CPIN"
455,455,445,455,5317500,"2009-12-29","CPIN"
450,455,445,450,4667500,"2009-12-30","CPIN"
440,450,435,440,6182500,"2010-01-04","CPIN"
435,445,430,435,23110000,"2010-01-05","CPIN"
435,445,425,435,30775000,"2010-01-06","CPIN"
450,450,430,450,20455000,"2010-01-07","CPIN"
450,465,445,450,31707500,"2010-01-08","CPIN"
470,475,455,470,71422500,"2010-01-11","CPIN"
465,480,460,465,29357500,"2010-01-12","CPIN"
465,465,455,465,7422500,"2010-01-13","CPIN"
455,470,455,455,8487500,"2010-01-14","CPIN"
455,460,445,455,4952500,"2010-01-15","CPIN"
450,450,445,450,2642500,"2010-01-18","CPIN"
460,460,445,460,8757500,"2010-01-19","CPIN"
460,460,450,460,15387500,"2010-01-20","CPIN"
455,460,445,455,12152500,"2010-01-21","CPIN"
450,455,445,450,9345000,"2010-01-22","CPIN"
445,450,440,445,5737500,"2010-01-25","CPIN"
440,445,425,430,11690000,"2010-01-26","CPIN"
425,440,420,425,5897500,"2010-01-27","CPIN"
440,440,430,440,4862500,"2010-01-28","CPIN"
440,440,420,440,6842500,"2010-01-29","CPIN"
435,435,430,435,1675000,"2010-02-01","CPIN"
440,450,440,440,9927500,"2010-02-02","CPIN"
440,450,435,440,5887500,"2010-02-03","CPIN"
440,440,435,440,1592500,"2010-02-04","CPIN"
425,430,425,425,5310000,"2010-02-05","CPIN"
410,425,400,410,11847500,"2010-02-08","CPIN"
415,420,405,415,4615000,"2010-02-09","CPIN"
410,430,410,410,5075000,"2010-02-10","CPIN"
420,420,405,420,3777500,"2010-02-11","CPIN"
420,430,415,420,2192500,"2010-02-12","CPIN"
420,420,415,420,1597500,"2010-02-15","CPIN"
425,425,415,425,1505000,"2010-02-16","CPIN"
420,430,420,420,1440000,"2010-02-17","CPIN"
415,420,415,415,3107500,"2010-02-18","CPIN"
415,415,405,415,4227500,"2010-02-19","CPIN"
410,420,405,410,5560000,"2010-02-22","CPIN"
415,415,400,415,10977500,"2010-02-23","CPIN"
405,415,405,405,7350000,"2010-02-24","CPIN"
400,405,398,400,14620000,"2010-02-25","CPIN"
405,410,398,405,22345000,"2010-03-01","CPIN"
410,410,405,410,2990000,"2010-03-02","CPIN"
420,425,405,420,17365000,"2010-03-03","CPIN"
425,430,420,425,8552500,"2010-03-04","CPIN"
430,445,425,430,21812500,"2010-03-05","CPIN"
430,435,425,430,6235000,"2010-03-08","CPIN"
430,430,425,430,5630000,"2010-03-09","CPIN"
440,450,430,440,23050000,"2010-03-10","CPIN"
445,445,440,445,6145000,"2010-03-11","CPIN"
440,445,435,440,6680000,"2010-03-12","CPIN"
445,445,440,445,4120000,"2010-03-15","CPIN"
455,465,445,455,24787500,"2010-03-17","CPIN"
450,455,445,450,10272500,"2010-03-18","CPIN"
445,495,445,490,64772500,"2010-03-19","CPIN"
490,515,480,490,35965000,"2010-03-22","CPIN"
500,505,490,500,20315000,"2010-03-23","CPIN"
515,515,505,515,18915000,"2010-03-24","CPIN"
510,515,505,510,11240000,"2010-03-25","CPIN"
510,560,510,555,68730000,"2010-03-26","CPIN"
560,575,545,560,23007500,"2010-03-29","CPIN"
550,565,545,550,21617500,"2010-03-30","CPIN"
560,585,540,560,40595000,"2010-03-31","CPIN"
560,575,555,560,18725000,"2010-04-01","CPIN"
560,560,545,545,18985000,"2010-04-05","CPIN"
545,550,525,545,23440000,"2010-04-06","CPIN"
545,555,535,545,15410000,"2010-04-07","CPIN"
530,550,530,530,7605000,"2010-04-08","CPIN"
530,540,530,530,4607500,"2010-04-09","CPIN"
555,560,540,555,21520000,"2010-04-12","CPIN"
555,560,545,545,6300000,"2010-04-13","CPIN"
545,550,545,545,2285000,"2010-04-14","CPIN"
570,575,555,570,30727500,"2010-04-15","CPIN"
565,575,555,565,10395000,"2010-04-16","CPIN"
555,565,545,555,14405000,"2010-04-19","CPIN"
570,570,560,570,7897500,"2010-04-20","CPIN"
565,570,555,565,6760000,"2010-04-21","CPIN"
565,565,555,565,3492500,"2010-04-22","CPIN"
560,565,555,560,2197500,"2010-04-23","CPIN"
565,565,555,565,5550000,"2010-04-26","CPIN"
565,570,560,565,4912500,"2010-04-27","CPIN"
560,560,550,560,3350000,"2010-04-28","CPIN"
560,600,555,595,28347500,"2010-04-29","CPIN"
600,605,590,600,20250000,"2010-04-30","CPIN"
595,610,590,595,8927500,"2010-05-03","CPIN"
590,605,585,590,13557500,"2010-05-04","CPIN"
560,580,560,560,24940000,"2010-05-05","CPIN"
560,575,540,560,18545000,"2010-05-06","CPIN"
525,545,515,525,29332500,"2010-05-07","CPIN"
525,545,525,540,25110000,"2010-05-10","CPIN"
545,560,540,550,21617500,"2010-05-11","CPIN"
555,560,550,555,9495000,"2010-05-12","CPIN"
550,560,545,550,10622500,"2010-05-14","CPIN"
540,545,525,540,20655000,"2010-05-17","CPIN"
545,550,535,545,61975000,"2010-05-18","CPIN"
550,570,540,550,45770000,"2010-05-19","CPIN"
540,560,535,540,24467500,"2010-05-20","CPIN"
530,535,515,530,23472500,"2010-05-21","CPIN"
535,540,495,505,17502500,"2010-05-24","CPIN"
475,495,465,475,22262500,"2010-05-25","CPIN"
470,535,470,535,25067500,"2010-05-26","CPIN"
530,540,510,530,7962500,"2010-05-27","CPIN"
550,550,540,550,16710000,"2010-05-31","CPIN"
540,550,535,540,17595000,"2010-06-01","CPIN"
540,545,535,540,4675000,"2010-06-02","CPIN"
550,555,545,550,17997500,"2010-06-03","CPIN"
550,550,540,550,5622500,"2010-06-04","CPIN"
530,535,520,530,9930000,"2010-06-07","CPIN"
540,550,520,540,5095000,"2010-06-08","CPIN"
545,550,540,545,7820000,"2010-06-09","CPIN"
565,565,545,565,28460000,"2010-06-10","CPIN"
590,590,570,590,26810000,"2010-06-11","CPIN"
590,630,585,625,54160000,"2010-06-14","CPIN"
655,660,625,655,49930000,"2010-06-15","CPIN"
660,680,660,660,39967500,"2010-06-16","CPIN"
660,730,660,720,60307500,"2010-06-17","CPIN"
740,770,725,740,56645000,"2010-06-18","CPIN"
725,765,720,725,44197500,"2010-06-21","CPIN"
725,730,710,725,61302500,"2010-06-22","CPIN"
715,715,660,670,39035000,"2010-06-23","CPIN"
655,670,650,655,17802500,"2010-06-24","CPIN"
650,695,640,695,38335000,"2010-06-25","CPIN"
720,725,695,720,35392500,"2010-06-28","CPIN"
740,740,690,695,34907500,"2010-06-29","CPIN"
710,715,675,710,22887500,"2010-06-30","CPIN"
670,705,670,670,19807500,"2010-07-01","CPIN"
685,695,660,685,32720000,"2010-07-02","CPIN"
685,695,680,685,9072500,"2010-07-05","CPIN"
715,715,680,715,30920000,"2010-07-06","CPIN"
750,760,705,750,59272500,"2010-07-07","CPIN"
760,770,750,760,22537500,"2010-07-08","CPIN"
760,835,755,835,73165000,"2010-07-09","CPIN"
815,850,810,815,20102500,"2010-07-12","CPIN"
790,820,790,790,19047500,"2010-07-13","CPIN"
800,900,800,885,99417500,"2010-07-14","CPIN"
865,885,845,865,25862500,"2010-07-15","CPIN"
870,890,855,870,20090000,"2010-07-16","CPIN"
880,885,850,880,9285000,"2010-07-19","CPIN"
890,915,880,890,23517500,"2010-07-20","CPIN"
890,900,885,890,7957500,"2010-07-21","CPIN"
900,905,880,900,9730000,"2010-07-22","CPIN"
895,900,890,895,11557500,"2010-07-23","CPIN"
870,895,865,870,13077500,"2010-07-26","CPIN"
890,895,875,890,15557500,"2010-07-27","CPIN"
925,930,890,925,33332500,"2010-07-28","CPIN"
930,1060,930,1030,80632500,"2010-07-29","CPIN"
1040,1070,995,1040,62122500,"2010-07-30","CPIN"
1020,1040,1010,1020,6505000,"2010-08-02","CPIN"
1030,1040,960,975,27537500,"2010-08-03","CPIN"
975,1000,965,975,11325000,"2010-08-04","CPIN"
1010,1020,985,1010,16392500,"2010-08-05","CPIN"
1000,1030,985,1000,8567500,"2010-08-06","CPIN"
990,1010,985,990,8885000,"2010-08-09","CPIN"
965,990,960,965,18747500,"2010-08-10","CPIN"
935,975,935,935,15735000,"2010-08-11","CPIN"
955,965,910,955,20175000,"2010-08-12","CPIN"
985,995,965,985,23255000,"2010-08-13","CPIN"
990,1010,980,990,14037500,"2010-08-16","CPIN"
1000,1010,995,1000,13720000,"2010-08-18","CPIN"
1000,1070,1000,1060,38935000,"2010-08-19","CPIN"
1100,1110,1030,1100,41452500,"2010-08-20","CPIN"
1130,1140,1080,1130,22390000,"2010-08-23","CPIN"
1090,1140,1090,1090,8125000,"2010-08-24","CPIN"
1160,1180,1080,1160,46967500,"2010-08-25","CPIN"
1190,1200,1100,1190,17812500,"2010-08-26","CPIN"
1250,1250,1170,1250,21987500,"2010-08-27","CPIN"
1270,1290,1260,1270,15980000,"2010-08-30","CPIN"
1290,1310,1260,1290,11750000,"2010-08-31","CPIN"
1310,1310,1290,1310,5292500,"2010-09-01","CPIN"
1260,1320,1200,1260,20045000,"2010-09-02","CPIN"
1260,1290,1250,1260,6362500,"2010-09-03","CPIN"
1250,1280,1240,1250,7867500,"2010-09-06","CPIN"
1280,1300,1260,1280,5247500,"2010-09-07","CPIN"
1300,1440,1280,1440,28677500,"2010-09-15","CPIN"
1530,1630,1440,1530,32112500,"2010-09-16","CPIN"
1580,1590,1520,1580,25172500,"2010-09-17","CPIN"
1670,1720,1580,1670,16675000,"2010-09-20","CPIN"
1660,1730,1660,1660,13267500,"2010-09-21","CPIN"
1650,1700,1610,1650,27005000,"2010-09-22","CPIN"
1520,1650,1490,1520,31342500,"2010-09-23","CPIN"
1570,1590,1520,1570,28042500,"2010-09-24","CPIN"
1650,1680,1570,1650,37912500,"2010-09-27","CPIN"
1690,1740,1640,1690,45527500,"2010-09-28","CPIN"
1720,1750,1710,1720,19157500,"2010-09-29","CPIN"
1740,1750,1660,1740,24500000,"2010-09-30","CPIN"
1700,1740,1660,1700,29352500,"2010-10-01","CPIN"
1670,1720,1660,1670,12575000,"2010-10-04","CPIN"
1650,1710,1640,1650,16540000,"2010-10-05","CPIN"
1620,1690,1520,1620,29812500,"2010-10-06","CPIN"
1630,1660,1580,1630,14937500,"2010-10-07","CPIN"
1600,1640,1590,1600,14030000,"2010-10-08","CPIN"
1530,1610,1520,1530,22405000,"2010-10-11","CPIN"
1460,1550,1420,1460,32235000,"2010-10-12","CPIN"
1540,1580,1460,1540,35827500,"2010-10-13","CPIN"
1520,1580,1510,1520,24585000,"2010-10-14","CPIN"
1540,1570,1520,1540,19257500,"2010-10-15","CPIN"
1560,1560,1540,1560,21307500,"2010-10-18","CPIN"
1670,1670,1540,1670,55250000,"2010-10-19","CPIN"
1660,1720,1620,1660,101725000,"2010-10-20","CPIN"
1640,1680,1630,1640,31002500,"2010-10-21","CPIN"
1590,1670,1580,1590,30802500,"2010-10-22","CPIN"
1630,1640,1610,1630,17635000,"2010-10-25","CPIN"
1610,1640,1600,1610,4905000,"2010-10-26","CPIN"
1620,1640,1610,1620,7707500,"2010-10-27","CPIN"
1660,1660,1610,1660,13697500,"2010-10-28","CPIN"
1710,1760,1650,1710,44742500,"2010-10-29","CPIN"
1710,1720,1690,1710,11665000,"2010-11-01","CPIN"
1720,1750,1700,1720,36567500,"2010-11-02","CPIN"
1720,1740,1700,1720,10752500,"2010-11-03","CPIN"
1730,1740,1710,1730,18595000,"2010-11-04","CPIN"
1740,1770,1730,1740,36965000,"2010-11-05","CPIN"
1750,1770,1740,1750,35865000,"2010-11-08","CPIN"
1770,1780,1740,1770,37022500,"2010-11-09","CPIN"
1770,1830,1760,1770,26415000,"2010-11-10","CPIN"
1810,1830,1790,1810,55567500,"2010-11-11","CPIN"
1730,1810,1710,1730,23545000,"2010-11-12","CPIN"
1780,1780,1730,1780,7622500,"2010-11-15","CPIN"
1790,1820,1780,1790,28567500,"2010-11-16","CPIN"
1790,1810,1770,1790,26080000,"2010-11-18","CPIN"
1800,1820,1790,1800,29990000,"2010-11-19","CPIN"
1860,1870,1790,1860,73385000,"2010-11-22","CPIN"
1890,1910,1860,1890,34722500,"2010-11-23","CPIN"
1900,1920,1870,1900,34835000,"2010-11-24","CPIN"
1920,1940,1900,1920,49667500,"2010-11-25","CPIN"
1920,1940,1900,1920,40435000,"2010-11-26","CPIN"
1910,1920,1890,1910,17590000,"2010-11-29","CPIN"
1920,1960,1820,1920,293055000,"2010-11-30","CPIN"
1860,1920,1850,1860,20062500,"2010-12-01","CPIN"
1860,1920,1860,1860,30520000,"2010-12-02","CPIN"
1890,1910,1860,1890,22612500,"2010-12-03","CPIN"
1910,1910,1890,1910,20167500,"2010-12-06","CPIN"
2000,2000,1920,2000,20678500,"2010-12-08","CPIN"
2050,2050,1990,2050,18818500,"2010-12-09","CPIN"
2025,2050,1980,2025,35043500,"2010-12-10","CPIN"
2000,2050,1990,2000,13330500,"2010-12-13","CPIN"
2025,2025,1990,2025,17722500,"2010-12-14","CPIN"
1980,2025,1950,1980,25531500,"2010-12-15","CPIN"
1900,1980,1890,1900,29118000,"2010-12-16","CPIN"
1770,1920,1750,1770,58494000,"2010-12-17","CPIN"
1670,1770,1650,1670,27901500,"2010-12-20","CPIN"
1730,1760,1670,1730,33991000,"2010-12-21","CPIN"
1680,1750,1680,1680,12468500,"2010-12-22","CPIN"
1670,1680,1650,1670,10285000,"2010-12-23","CPIN"
1780,1800,1670,1780,22972000,"2010-12-27","CPIN"
1950,1980,1780,1950,40033000,"2010-12-28","CPIN"
1880,1980,1860,1880,26707000,"2010-12-29","CPIN"
1840,1940,1820,1840,17652500,"2010-12-30","CPIN"
1790,1900,1780,1790,26865000,"2011-01-03","CPIN"
1760,1810,1720,1760,29540500,"2011-01-04","CPIN"
1790,1830,1750,1790,36082500,"2011-01-05","CPIN"
1810,1840,1780,1810,28350000,"2011-01-06","CPIN"
1790,1820,1770,1790,23829500,"2011-01-07","CPIN"
1730,1800,1700,1730,25985000,"2011-01-10","CPIN"
1670,1760,1660,1670,15966000,"2011-01-11","CPIN"
1730,1750,1690,1730,24516000,"2011-01-12","CPIN"
1730,1760,1700,1730,14827500,"2011-01-13","CPIN"
1730,1750,1710,1730,9946000,"2011-01-14","CPIN"
1700,1730,1680,1700,9064000,"2011-01-17","CPIN"
1680,1710,1670,1680,4930500,"2011-01-18","CPIN"
1670,1700,1640,1670,11110500,"2011-01-19","CPIN"
1640,1670,1610,1640,10105000,"2011-01-20","CPIN"
1540,1600,1500,1540,25259000,"2011-01-21","CPIN"
1430,1560,1380,1430,45654000,"2011-01-24","CPIN"
1460,1480,1430,1460,36013500,"2011-01-25","CPIN"
1520,1520,1440,1520,23678500,"2011-01-26","CPIN"
1540,1560,1510,1540,28155500,"2011-01-27","CPIN"
1530,1540,1500,1530,17500500,"2011-01-28","CPIN"
1490,1530,1450,1490,12338500,"2011-01-31","CPIN"
1650,1660,1490,1650,50362000,"2011-02-01","CPIN"
1630,1720,1600,1630,26238000,"2011-02-02","CPIN"
1700,1700,1630,1700,21187500,"2011-02-04","CPIN"
1690,1730,1670,1690,14643500,"2011-02-07","CPIN"
1640,1700,1630,1640,12370000,"2011-02-08","CPIN"
1570,1650,1530,1570,21860500,"2011-02-09","CPIN"
1500,1560,1500,1500,23327000,"2011-02-10","CPIN"
1530,1530,1460,1530,23621500,"2011-02-11","CPIN"
1500,1560,1500,1500,11896000,"2011-02-14","CPIN"
1510,1530,1480,1510,8106500,"2011-02-16","CPIN"
1600,1610,1510,1600,30174500,"2011-02-17","CPIN"
1590,1610,1560,1590,26689000,"2011-02-18","CPIN"
1560,1610,1560,1560,9459000,"2011-02-21","CPIN"
1530,1560,1500,1530,10197000,"2011-02-22","CPIN"
1550,1580,1510,1550,13679500,"2011-02-23","CPIN"
1500,1550,1500,1500,16256000,"2011-02-24","CPIN"
1500,1530,1490,1500,12650000,"2011-02-25","CPIN"
1520,1560,1500,1520,40352500,"2011-02-28","CPIN"
1500,1530,1500,1500,16750500,"2011-03-01","CPIN"
1490,1510,1490,1490,9542000,"2011-03-02","CPIN"
1490,1520,1480,1490,25529500,"2011-03-03","CPIN"
1500,1520,1490,1500,16292500,"2011-03-04","CPIN"
1500,1520,1490,1500,8130000,"2011-03-07","CPIN"
1560,1580,1520,1560,66397500,"2011-03-08","CPIN"
1640,1650,1560,1640,77789000,"2011-03-09","CPIN"
1620,1650,1600,1620,33552000,"2011-03-10","CPIN"
1600,1630,1570,1600,20727000,"2011-03-11","CPIN"
1650,1680,1590,1650,35683500,"2011-03-14","CPIN"
1630,1650,1580,1630,35126000,"2011-03-15","CPIN"
1760,1760,1630,1760,68191000,"2011-03-16","CPIN"
1800,1820,1730,1800,55477500,"2011-03-17","CPIN"
1720,1820,1710,1720,45205500,"2011-03-18","CPIN"
1790,1800,1740,1790,25646000,"2011-03-21","CPIN"
1810,1820,1770,1810,20239500,"2011-03-22","CPIN"
1800,1850,1700,1800,8289500,"2011-03-23","CPIN"
1880,1890,1820,1880,28711000,"2011-03-24","CPIN"
1900,1940,1890,1900,27578500,"2011-03-25","CPIN"
1900,1930,1890,1900,7332000,"2011-03-28","CPIN"
1910,1930,1870,1910,17106500,"2011-03-29","CPIN"
1960,1980,1920,1960,32530000,"2011-03-30","CPIN"
2025,2025,1970,2025,71439500,"2011-03-31","CPIN"
2025,2050,1990,2025,35538000,"2011-04-01","CPIN"
2000,2025,1950,2000,20049500,"2011-04-04","CPIN"
1980,2000,1960,1980,6201000,"2011-04-05","CPIN"
1940,1980,1920,1940,26365500,"2011-04-06","CPIN"
1930,1960,1930,1930,11356000,"2011-04-07","CPIN"
1970,1980,1920,1970,29175500,"2011-04-08","CPIN"
1980,1990,1960,1980,13279000,"2011-04-11","CPIN"
1960,1970,1940,1960,8960000,"2011-04-12","CPIN"
1960,1970,1940,1960,7908500,"2011-04-13","CPIN"
1930,1960,1910,1930,10301500,"2011-04-14","CPIN"
1910,1940,1910,1910,12309500,"2011-04-15","CPIN"
1950,1950,1910,1950,13364000,"2011-04-18","CPIN"
1940,1940,1920,1940,8027500,"2011-04-19","CPIN"
1940,1950,1920,1940,10375500,"2011-04-20","CPIN"
1930,1950,1920,1930,8361000,"2011-04-21","CPIN"
1930,1950,1920,1930,5894000,"2011-04-25","CPIN"
1930,1940,1910,1930,9694500,"2011-04-26","CPIN"
1940,1950,1920,1940,10928000,"2011-04-27","CPIN"
1950,1980,1940,1950,34831500,"2011-04-28","CPIN"
1930,1960,1930,1930,8288000,"2011-04-29","CPIN"
1940,1950,1930,1940,13496500,"2011-05-02","CPIN"
1880,1930,1880,1880,32177000,"2011-05-03","CPIN"
1860,1880,1830,1860,22011000,"2011-05-04","CPIN"
1850,1860,1830,1850,6761000,"2011-05-05","CPIN"
1870,1890,1830,1870,15982500,"2011-05-06","CPIN"
1910,1920,1870,1910,19873000,"2011-05-09","CPIN"
1890,1930,1880,1890,14840500,"2011-05-10","CPIN"
1910,1910,1880,1910,11782500,"2011-05-11","CPIN"
1890,1910,1890,1890,10511000,"2011-05-12","CPIN"
1910,1920,1890,1910,7213000,"2011-05-13","CPIN"
1910,1920,1880,1910,6044500,"2011-05-16","CPIN"
1930,1930,1890,1930,16350500,"2011-05-18","CPIN"
1940,1960,1930,1940,26475500,"2011-05-19","CPIN"
1930,1950,1920,1930,5495500,"2011-05-20","CPIN"
1830,1910,1830,1830,21467500,"2011-05-23","CPIN"
1870,1880,1840,1870,12243500,"2011-05-24","CPIN"
1870,1880,1850,1870,4234000,"2011-05-25","CPIN"
1900,1910,1880,1900,13318500,"2011-05-26","CPIN"
1900,1910,1860,1900,9312500,"2011-05-27","CPIN"
1890,1910,1880,1890,5530000,"2011-05-30","CPIN"
1930,1930,1880,1930,19233000,"2011-05-31","CPIN"
1930,1940,1910,1930,13976000,"2011-06-01","CPIN"
1940,1940,1910,1940,8627000,"2011-06-03","CPIN"
1930,1940,1920,1930,4671500,"2011-06-06","CPIN"
1940,1950,1920,1940,11974000,"2011-06-07","CPIN"
1930,1940,1920,1930,4185000,"2011-06-08","CPIN"
1920,1940,1910,1920,5728000,"2011-06-09","CPIN"
1900,1940,1880,1900,6320000,"2011-06-10","CPIN"
1870,1880,1830,1870,10677000,"2011-06-13","CPIN"
1880,1890,1860,1880,5376000,"2011-06-14","CPIN"
1900,1920,1880,1900,7795000,"2011-06-15","CPIN"
1880,1900,1860,1880,12046500,"2011-06-16","CPIN"
1870,1870,1830,1870,13297000,"2011-06-17","CPIN"
1860,1890,1850,1860,7433500,"2011-06-20","CPIN"
1910,1910,1870,1910,15511000,"2011-06-21","CPIN"
1930,1940,1900,1930,12908500,"2011-06-22","CPIN"
1910,1930,1910,1910,12105500,"2011-06-23","CPIN"
1920,1940,1910,1920,27827000,"2011-06-24","CPIN"
1910,1940,1910,1910,15122500,"2011-06-27","CPIN"
1960,1980,1920,1960,77507000,"2011-06-28","CPIN"
1990,2025,1980,1990,56666500,"2011-06-30","CPIN"
2025,2050,1990,2025,60051000,"2011-07-01","CPIN"
2025,2025,2025,2025,0,"2011-07-04","CPIN"
2125,2150,2025,2125,44483000,"2011-07-05","CPIN"
2275,2325,2100,2275,42741000,"2011-07-06","CPIN"
2300,2425,2275,2300,18835000,"2011-07-07","CPIN"
2350,2375,2300,2350,12195500,"2011-07-08","CPIN"
2325,2350,2275,2325,6406500,"2011-07-11","CPIN"
2250,2350,2225,2250,13670500,"2011-07-12","CPIN"
2425,2425,2275,2425,23974000,"2011-07-13","CPIN"
2425,2450,2375,2425,12535500,"2011-07-14","CPIN"
2425,2450,2400,2425,8157500,"2011-07-15","CPIN"
2500,2550,2425,2500,23697500,"2011-07-18","CPIN"
2475,2525,2450,2475,8803000,"2011-07-19","CPIN"
2500,2525,2450,2500,6498500,"2011-07-20","CPIN"
2525,2550,2475,2525,9e+06,"2011-07-21","CPIN"
2700,2725,2525,2700,31046500,"2011-07-22","CPIN"
2700,2725,2650,2700,8896000,"2011-07-25","CPIN"
2800,2875,2700,2800,18654500,"2011-07-26","CPIN"
2775,2875,2775,2775,15431500,"2011-07-27","CPIN"
2775,2850,2750,2775,10913500,"2011-07-28","CPIN"
2725,2800,2625,2725,17197500,"2011-07-29","CPIN"
2700,2825,2700,2700,14148500,"2011-08-01","CPIN"
2525,2700,2500,2525,29998000,"2011-08-02","CPIN"
2750,2750,2350,2750,40270000,"2011-08-03","CPIN"
2850,2875,2750,2850,49951000,"2011-08-04","CPIN"
2625,2750,2575,2625,52170000,"2011-08-05","CPIN"
2500,2650,2400,2500,85408500,"2011-08-08","CPIN"
2475,2625,2225,2475,71861500,"2011-08-09","CPIN"
2575,2650,2525,2575,35974500,"2011-08-10","CPIN"
2550,2600,2500,2550,36081500,"2011-08-11","CPIN"
2600,2600,2525,2600,37227500,"2011-08-12","CPIN"
2725,2725,2625,2725,37781500,"2011-08-15","CPIN"
2700,2775,2650,2700,23168500,"2011-08-16","CPIN"
2750,2750,2675,2750,16513000,"2011-08-18","CPIN"
2625,2700,2575,2625,28592000,"2011-08-19","CPIN"
2625,2675,2450,2625,35027000,"2011-08-22","CPIN"
2800,2800,2575,2800,39307000,"2011-08-23","CPIN"
2850,2925,2800,2850,49961500,"2011-08-24","CPIN"
2700,2900,2700,2700,29088000,"2011-08-25","CPIN"
2750,2775,2625,2750,12314000,"2011-08-26","CPIN"
2700,2825,2650,2700,29044500,"2011-09-05","CPIN"
2825,2850,2650,2825,26996500,"2011-09-06","CPIN"
2950,2975,2750,2950,44975500,"2011-09-07","CPIN"
2875,2975,2875,2875,17503500,"2011-09-08","CPIN"
2800,2900,2800,2800,11239000,"2011-09-09","CPIN"
2750,2800,2700,2750,8319000,"2011-09-12","CPIN"
2775,2825,2750,2775,13478500,"2011-09-13","CPIN"
2650,2825,2625,2650,32631500,"2011-09-14","CPIN"
2600,2725,2550,2600,37963500,"2011-09-15","CPIN"
2750,2750,2600,2750,32481500,"2011-09-16","CPIN"
2675,2750,2625,2675,17547500,"2011-09-19","CPIN"
2750,2750,2625,2750,22803000,"2011-09-20","CPIN"
2625,2750,2575,2625,31714500,"2011-09-21","CPIN"
2200,2525,2100,2200,57980000,"2011-09-22","CPIN"
2200,2275,2050,2200,72428000,"2011-09-23","CPIN"
2025,2225,1910,2025,56179500,"2011-09-26","CPIN"
2425,2450,2125,2425,66616500,"2011-09-27","CPIN"
2375,2475,2325,2375,40570500,"2011-09-28","CPIN"
2400,2450,2300,2400,17864000,"2011-09-29","CPIN"
2400,2475,2350,2400,15175500,"2011-09-30","CPIN"
2175,2375,2150,2175,27910500,"2011-10-03","CPIN"
2225,2300,2125,2225,40036500,"2011-10-04","CPIN"
2200,2300,2200,2200,23083500,"2011-10-05","CPIN"
2400,2400,2300,2400,34358500,"2011-10-06","CPIN"
2300,2475,2300,2300,23696500,"2011-10-07","CPIN"
2375,2375,2300,2375,7922000,"2011-10-10","CPIN"
2525,2575,2450,2525,37161500,"2011-10-11","CPIN"
2625,2650,2525,2625,18732500,"2011-10-12","CPIN"
2625,2700,2600,2625,17680000,"2011-10-13","CPIN"
2625,2650,2575,2625,6270000,"2011-10-14","CPIN"
2700,2725,2650,2700,10299500,"2011-10-17","CPIN"
2600,2625,2550,2600,11229500,"2011-10-18","CPIN"
2675,2700,2625,2675,7389000,"2011-10-19","CPIN"
2525,2650,2500,2525,14336000,"2011-10-20","CPIN"
2550,2575,2500,2550,7521000,"2011-10-21","CPIN"
2675,2675,2625,2675,15692000,"2011-10-24","CPIN"
2700,2700,2625,2700,6340500,"2011-10-25","CPIN"
2725,2725,2625,2725,6325500,"2011-10-26","CPIN"
2800,2800,2725,2800,16245500,"2011-10-27","CPIN"
2775,2850,2750,2775,12636000,"2011-10-28","CPIN"
2675,2775,2625,2675,10406500,"2011-10-31","CPIN"
2500,2675,2500,2500,29385000,"2011-11-01","CPIN"
2675,2675,2425,2675,21614500,"2011-11-02","CPIN"
2625,2625,2550,2625,12533000,"2011-11-03","CPIN"
2675,2725,2650,2675,12042000,"2011-11-04","CPIN"
2675,2700,2650,2675,5136500,"2011-11-07","CPIN"
2700,2700,2650,2700,2527500,"2011-11-08","CPIN"
2700,2725,2675,2700,9577000,"2011-11-09","CPIN"
2625,2625,2575,2625,8829500,"2011-11-10","CPIN"
2575,2625,2550,2575,8487000,"2011-11-11","CPIN"
2625,2650,2575,2625,7714500,"2011-11-14","CPIN"
2575,2625,2575,2575,2510000,"2011-11-15","CPIN"
2625,2625,2550,2625,7766500,"2011-11-16","CPIN"
2600,2625,2550,2600,7795500,"2011-11-17","CPIN"
2550,2600,2525,2550,11379000,"2011-11-18","CPIN"
2500,2550,2475,2500,6946500,"2011-11-21","CPIN"
2550,2550,2450,2550,10151500,"2011-11-22","CPIN"
2450,2500,2425,2450,10470000,"2011-11-23","CPIN"
2475,2475,2400,2475,7077500,"2011-11-24","CPIN"
2325,2450,2300,2325,20276500,"2011-11-25","CPIN"
2275,2400,2175,2275,33912500,"2011-11-28","CPIN"
2275,2350,2225,2275,34096500,"2011-11-29","CPIN"
2300,2325,2250,2300,12255000,"2011-11-30","CPIN"
2300,2300,2300,2300,0,"2011-12-01","CPIN"
2450,2450,2350,2450,9526500,"2011-12-02","CPIN"
2450,2450,2400,2450,5934000,"2011-12-05","CPIN"
2325,2425,2325,2325,10462500,"2011-12-06","CPIN"
2375,2375,2325,2375,15812000,"2011-12-07","CPIN"
2350,2375,2300,2350,9548000,"2011-12-08","CPIN"
2325,2325,2250,2325,28335000,"2011-12-09","CPIN"
2325,2350,2300,2325,11601500,"2011-12-12","CPIN"
2300,2300,2250,2300,14313000,"2011-12-13","CPIN"
2300,2300,2275,2300,7069000,"2011-12-14","CPIN"
2250,2275,2175,2250,20203000,"2011-12-15","CPIN"
2325,2350,2250,2325,21310500,"2011-12-16","CPIN"
2325,2325,2325,2325,0,"2011-12-19","CPIN"
2275,2350,2250,2275,8242000,"2011-12-20","CPIN"
2275,2325,2225,2275,18525000,"2011-12-21","CPIN"
2250,2275,2200,2250,10949000,"2011-12-22","CPIN"
2175,2250,2125,2175,21930500,"2011-12-23","CPIN"
2175,2175,2125,2175,8500500,"2011-12-27","CPIN"
2125,2175,2100,2125,8047000,"2011-12-28","CPIN"
2125,2150,2050,2125,23347000,"2011-12-29","CPIN"
2150,2175,2125,2150,12812500,"2011-12-30","CPIN"
2100,2150,2100,2100,4532500,"2012-01-02","CPIN"
2175,2200,2125,2175,10980000,"2012-01-03","CPIN"
2200,2250,2175,2200,26533000,"2012-01-04","CPIN"
2225,2250,2175,2225,19671000,"2012-01-05","CPIN"
2225,2225,2175,2225,7765500,"2012-01-06","CPIN"
2275,2275,2175,2275,13601000,"2012-01-09","CPIN"
2325,2325,2250,2325,18255000,"2012-01-10","CPIN"
2250,2350,2225,2250,32687500,"2012-01-11","CPIN"
2300,2300,2225,2300,6390500,"2012-01-12","CPIN"
2275,2325,2275,2275,3,"2012-01-13","CPIN"
2250,2250,2200,2250,11168500,"2012-01-16","CPIN"
2250,2275,2250,2250,7216500,"2012-01-17","CPIN"
2325,2325,2250,2325,20364500,"2012-01-18","CPIN"
2475,2500,2325,2475,61694000,"2012-01-19","CPIN"
2450,2525,2425,2450,16798500,"2012-01-20","CPIN"
2475,2525,2450,2475,11883500,"2012-01-24","CPIN"
2425,2475,2400,2425,8856000,"2012-01-25","CPIN"
2475,2475,2375,2475,9779000,"2012-01-26","CPIN"
2525,2550,2450,2525,15528500,"2012-01-27","CPIN"
2450,2525,2450,2450,7080500,"2012-01-30","CPIN"
2500,2525,2450,2500,15612500,"2012-01-31","CPIN"
2500,2525,2425,2500,16015500,"2012-02-01","CPIN"
2650,2650,2500,2650,34156000,"2012-02-02","CPIN"
2675,2675,2625,2675,14976000,"2012-02-03","CPIN"
2600,2700,2550,2600,10959000,"2012-02-06","CPIN"
2575,2600,2525,2575,13461000,"2012-02-07","CPIN"
2625,2650,2550,2625,20598500,"2012-02-08","CPIN"
2725,2725,2600,2725,32733500,"2012-02-09","CPIN"
2700,2725,2675,2700,13897500,"2012-02-10","CPIN"
2825,2850,2675,2825,23643000,"2012-02-13","CPIN"
2800,2825,2775,2800,12912000,"2012-02-14","CPIN"
2875,2875,2775,2875,12283500,"2012-02-15","CPIN"
2775,2875,2750,2775,5408000,"2012-02-16","CPIN"
2775,2850,2750,2775,6953500,"2012-02-17","CPIN"
2750,2825,2700,2750,8296500,"2012-02-20","CPIN"
2800,2825,2700,2800,20645500,"2012-02-21","CPIN"
2800,2825,2750,2800,10723000,"2012-02-22","CPIN"
2750,2775,2725,2750,6733000,"2012-02-23","CPIN"
2625,2750,2600,2625,20829000,"2012-02-24","CPIN"
2550,2600,2525,2550,7783000,"2012-02-27","CPIN"
2600,2625,2525,2600,10943000,"2012-02-28","CPIN"
2675,2700,2600,2675,28148000,"2012-02-29","CPIN"
2675,2700,2650,2675,10155500,"2012-03-01","CPIN"
2675,2725,2650,2675,9714000,"2012-03-02","CPIN"
2600,2675,2550,2600,10302500,"2012-03-05","CPIN"
2575,2600,2550,2575,10881500,"2012-03-06","CPIN"
2625,2650,2525,2625,17621500,"2012-03-07","CPIN"
2700,2700,2625,2700,15507000,"2012-03-08","CPIN"
2625,2650,2525,2625,1,"2012-03-09","CPIN"
2700,2750,2675,2700,4101000,"2012-03-12","CPIN"
2675,2750,2625,2675,15249000,"2012-03-13","CPIN"
2675,2700,2625,2675,13269000,"2012-03-14","CPIN"
2700,2700,2650,2700,7681000,"2012-03-15","CPIN"
2725,2750,2650,2725,27237500,"2012-03-16","CPIN"
2700,2750,2675,2700,8317500,"2012-03-19","CPIN"
2650,2700,2650,2650,2671000,"2012-03-20","CPIN"
2675,2700,2650,2675,3937500,"2012-03-21","CPIN"
2675,2675,2650,2675,3897000,"2012-03-22","CPIN"
2625,2675,2575,2625,8552000,"2012-03-26","CPIN"
2675,2675,2600,2675,12007000,"2012-03-27","CPIN"
2700,2700,2625,2700,5902500,"2012-03-28","CPIN"
2700,2725,2675,2700,9296000,"2012-03-29","CPIN"
2750,2775,2700,2750,16177500,"2012-03-30","CPIN"
2775,2800,2750,2775,9321000,"2012-04-02","CPIN"
2775,2775,2775,2775,0,"2012-04-03","CPIN"
2725,2800,2700,2725,11723500,"2012-04-04","CPIN"
2700,2700,2650,2700,7372000,"2012-04-05","CPIN"
2675,2675,2650,2675,4126000,"2012-04-09","CPIN"
2650,2700,2650,2650,9807000,"2012-04-10","CPIN"
2675,2675,2625,2675,6408500,"2012-04-11","CPIN"
2650,2700,2650,2650,6223500,"2012-04-12","CPIN"
2675,2700,2625,2675,7828500,"2012-04-13","CPIN"
2675,2700,2650,2675,3636500,"2012-04-16","CPIN"
2700,2700,2625,2700,7467500,"2012-04-17","CPIN"
2675,2725,2625,2675,6750000,"2012-04-18","CPIN"
2675,2675,2625,2675,5060500,"2012-04-19","CPIN"
2650,2675,2625,2650,7988000,"2012-04-20","CPIN"
2650,2675,2625,2650,3055000,"2012-04-23","CPIN"
2700,2700,2625,2700,7990000,"2012-04-24","CPIN"
2675,2675,2650,2675,7761500,"2012-04-25","CPIN"
2750,2775,2700,2750,14979000,"2012-04-26","CPIN"
2750,2800,2725,2750,9735500,"2012-04-27","CPIN"
2750,2775,2700,2750,6417500,"2012-04-30","CPIN"
2700,2775,2650,2700,7356000,"2012-05-01","CPIN"
2700,2775,2650,2700,10633000,"2012-05-02","CPIN"
2650,2700,2650,2650,3972500,"2012-05-03","CPIN"
2650,2700,2625,2650,13426000,"2012-05-04","CPIN"
2600,2625,2550,2600,13902500,"2012-05-07","CPIN"
2650,2700,2600,2650,9567500,"2012-05-08","CPIN"
2650,2650,2600,2650,6887000,"2012-05-09","CPIN"
2675,2700,2625,2675,10227000,"2012-05-10","CPIN"
2775,2775,2625,2775,22968500,"2012-05-11","CPIN"
2750,2800,2725,2750,14169000,"2012-05-14","CPIN"
2750,2750,2650,2750,12811000,"2012-05-15","CPIN"
2675,2700,2625,2675,9606500,"2012-05-16","CPIN"
2650,2700,2575,2650,11143500,"2012-05-21","CPIN"
2700,2725,2650,2700,5108500,"2012-05-22","CPIN"
2700,2700,2625,2700,5780000,"2012-05-23","CPIN"
2725,2725,2675,2725,4896500,"2012-05-24","CPIN"
2675,2725,2625,2675,6813500,"2012-05-25","CPIN"
2725,2725,2600,2725,6448500,"2012-05-28","CPIN"
2675,2700,2650,2675,2692000,"2012-05-29","CPIN"
2650,2675,2625,2650,5320000,"2012-05-30","CPIN"
2625,2650,2550,2625,9642000,"2012-05-31","CPIN"
2550,2600,2475,2550,8376000,"2012-06-01","CPIN"
2375,2450,2325,2375,10015000,"2012-06-04","CPIN"
2400,2425,2375,2400,16271000,"2012-06-05","CPIN"
2625,2650,2400,2625,11529500,"2012-06-06","CPIN"
2625,2700,2600,2625,7147500,"2012-06-07","CPIN"
2600,2650,2600,2600,4865000,"2012-06-08","CPIN"
2675,2700,2650,2675,5098500,"2012-06-11","CPIN"
2675,2700,2625,2675,8829500,"2012-06-12","CPIN"
2725,2750,2650,2725,14913500,"2012-06-13","CPIN"
2675,2725,2650,2675,8335000,"2012-06-14","CPIN"
2800,2825,2700,2800,22629000,"2012-06-15","CPIN"
2875,2900,2825,2875,16780500,"2012-06-18","CPIN"
2950,2950,2825,2950,10425500,"2012-06-19","CPIN"
3125,3125,2925,3125,25090500,"2012-06-20","CPIN"
3175,3200,3100,3175,9510000,"2012-06-21","CPIN"
3150,3175,3075,3150,15263000,"2012-06-22","CPIN"
3150,3175,3125,3150,9987000,"2012-06-25","CPIN"
3150,3150,3125,3150,6474000,"2012-06-26","CPIN"
3150,3275,3150,3200,15361500,"2012-06-27","CPIN"
3200,3250,3175,3250,7034000,"2012-06-28","CPIN"
3250,3425,3250,3425,23467000,"2012-06-29","CPIN"
3250,3425,3200,3250,10671500,"2012-07-02","CPIN"
3225,3325,3200,3225,9979000,"2012-07-03","CPIN"
3300,3300,3250,3300,4431500,"2012-07-04","CPIN"
3250,3300,3225,3250,3578500,"2012-07-05","CPIN"
3250,3275,3200,3250,5090500,"2012-07-06","CPIN"
3200,3275,3125,3200,5956500,"2012-07-09","CPIN"
3200,3200,3050,3200,8527500,"2012-07-10","CPIN"
3250,3275,3175,3250,5902000,"2012-07-11","CPIN"
3125,3250,3075,3125,15314500,"2012-07-12","CPIN"
3225,3225,3100,3225,6349000,"2012-07-13","CPIN"
3225,3275,3175,3225,8336500,"2012-07-16","CPIN"
3225,3250,3175,3225,7314000,"2012-07-17","CPIN"
3150,3225,3125,3150,9843500,"2012-07-18","CPIN"
3150,3225,3125,3150,8347000,"2012-07-19","CPIN"
3100,3175,3050,3100,10357500,"2012-07-20","CPIN"
3000,3050,2975,3000,11860500,"2012-07-23","CPIN"
2975,3050,2950,2975,10997000,"2012-07-24","CPIN"
3150,3150,2925,3150,38073000,"2012-07-25","CPIN"
3100,3150,3050,3100,15358500,"2012-07-26","CPIN"
3100,3150,3075,3100,11751000,"2012-07-27","CPIN"
3100,3150,3075,3100,12828500,"2012-07-30","CPIN"
3200,3225,3125,3200,27975500,"2012-07-31","CPIN"
3125,3200,3125,3125,7184000,"2012-08-01","CPIN"
2975,3150,2975,2975,18141500,"2012-08-02","CPIN"
2925,2950,2875,2925,19911000,"2012-08-03","CPIN"
2900,2975,2900,2900,10813000,"2012-08-06","CPIN"
2875,2950,2875,2875,9851000,"2012-08-07","CPIN"
2775,2900,2775,2775,20098000,"2012-08-08","CPIN"
2875,2900,2750,2875,24711000,"2012-08-09","CPIN"
2850,2900,2825,2850,10093500,"2012-08-10","CPIN"
2825,2900,2800,2825,7720500,"2012-08-13","CPIN"
2825,2850,2800,2825,5256000,"2012-08-14","CPIN"
2950,2950,2825,2950,15627500,"2012-08-15","CPIN"
2975,3000,2925,2975,9603000,"2012-08-16","CPIN"
3000,3025,2950,3000,11602000,"2012-08-23","CPIN"
2950,3000,2925,2950,5037000,"2012-08-24","CPIN"
2900,2950,2700,2900,2938000,"2012-08-27","CPIN"
2850,2925,2800,2850,8291500,"2012-08-28","CPIN"
2750,2875,2725,2750,12252000,"2012-08-29","CPIN"
2650,2725,2650,2650,16523000,"2012-08-30","CPIN"
2700,2725,2600,2700,21230500,"2012-08-31","CPIN"
2725,2775,2675,2725,13184000,"2012-09-03","CPIN"
2725,2775,2725,2725,8213500,"2012-09-04","CPIN"
2700,2750,2650,2700,8149500,"2012-09-05","CPIN"
2725,2750,2700,2725,3803000,"2012-09-06","CPIN"
2800,2825,2750,2800,12729000,"2012-09-07","CPIN"
2875,2875,2800,2875,8441000,"2012-09-10","CPIN"
2850,2875,2825,2850,4171000,"2012-09-11","CPIN"
2825,2875,2775,2825,8958000,"2012-09-12","CPIN"
2800,2825,2800,2800,3173000,"2012-09-13","CPIN"
2850,2950,2800,2850,20651500,"2012-09-14","CPIN"
2875,2875,2825,2875,8151500,"2012-09-17","CPIN"
2825,2875,2800,2825,7398000,"2012-09-18","CPIN"
2825,2850,2800,2825,5807500,"2012-09-19","CPIN"
2800,2825,2750,2800,5564500,"2012-09-20","CPIN"
2875,2875,2775,2875,8726500,"2012-09-21","CPIN"
2875,2950,2850,2875,12678500,"2012-09-24","CPIN"
2925,2950,2875,2925,16621500,"2012-09-25","CPIN"
2875,2925,2825,2875,11089000,"2012-09-26","CPIN"
3000,3025,2875,3000,29410500,"2012-09-27","CPIN"
3025,3025,2925,3025,29917500,"2012-09-28","CPIN"
2975,3000,2925,2975,5337500,"2012-10-01","CPIN"
3025,3025,2950,3025,8793500,"2012-10-02","CPIN"
3075,3100,2975,3075,20803000,"2012-10-03","CPIN"
3100,3125,3075,3100,8968000,"2012-10-04","CPIN"
3025,3125,3025,3025,5886500,"2012-10-05","CPIN"
2975,3100,2950,2975,7661500,"2012-10-08","CPIN"
3000,3025,2950,3000,3868000,"2012-10-09","CPIN"
3025,3025,2950,3025,4045500,"2012-10-10","CPIN"
3050,3075,3025,3050,9877000,"2012-10-11","CPIN"
3050,3100,3025,3050,8209000,"2012-10-12","CPIN"
3100,3100,3050,3100,5777500,"2012-10-15","CPIN"
3050,3100,3050,3050,2915500,"2012-10-16","CPIN"
3150,3200,3050,3150,17332000,"2012-10-17","CPIN"
3150,3175,3125,3150,7055000,"2012-10-18","CPIN"
3150,3150,3100,3150,3828000,"2012-10-19","CPIN"
3150,3150,3100,3150,2776500,"2012-10-22","CPIN"
3100,3175,3100,3100,5504000,"2012-10-23","CPIN"
3050,3100,3000,3050,5721000,"2012-10-24","CPIN"
3025,3050,2925,3025,8011000,"2012-10-25","CPIN"
3025,3050,3000,3025,1474500,"2012-10-29","CPIN"
3075,3075,3000,3075,8046500,"2012-10-30","CPIN"
3125,3125,3050,3125,12086500,"2012-10-31","CPIN"
3125,3175,3100,3125,14439000,"2012-11-01","CPIN"
3175,3225,3150,3175,23868500,"2012-11-02","CPIN"
3150,3200,3125,3150,4475500,"2012-11-05","CPIN"
3175,3175,3125,3175,6031000,"2012-11-06","CPIN"
3225,3250,3150,3225,16712500,"2012-11-07","CPIN"
3275,3275,3175,3275,14495500,"2012-11-08","CPIN"
3225,3250,3200,3225,6532500,"2012-11-09","CPIN"
3175,3250,3150,3175,2922000,"2012-11-12","CPIN"
3225,3225,3150,3225,5945500,"2012-11-13","CPIN"
3225,3250,3150,3225,5465500,"2012-11-14","CPIN"
3150,3200,3125,3150,5347000,"2012-11-19","CPIN"
3075,3200,3000,3075,11106500,"2012-11-20","CPIN"
3125,3125,3050,3125,6638000,"2012-11-21","CPIN"
3100,3150,3100,3100,4034000,"2012-11-22","CPIN"
3150,3150,3075,3150,3126000,"2012-11-23","CPIN"
3175,3200,3150,3175,6824500,"2012-11-26","CPIN"
3225,3250,3175,3225,9535000,"2012-11-27","CPIN"
3275,3275,3200,3275,10251500,"2012-11-28","CPIN"
3375,3375,3250,3375,17046000,"2012-11-29","CPIN"
3425,3475,3350,3425,12448000,"2012-11-30","CPIN"
3400,3425,3300,3400,3614000,"2012-12-03","CPIN"
3375,3425,3350,3375,8905500,"2012-12-04","CPIN"
3350,3425,3350,3350,7009500,"2012-12-05","CPIN"
3400,3425,3350,3400,22539000,"2012-12-06","CPIN"
3350,3425,3350,3350,6240500,"2012-12-07","CPIN"
3250,3375,3200,3250,6134000,"2012-12-10","CPIN"
3175,3275,3150,3175,14812000,"2012-12-11","CPIN"
3200,3200,3125,3200,5512000,"2012-12-12","CPIN"
3375,3400,3175,3375,19336500,"2012-12-13","CPIN"
3350,3400,3325,3350,7795500,"2012-12-14","CPIN"
3350,3400,3300,3350,10209500,"2012-12-17","CPIN"
3450,3450,3350,3450,6893000,"2012-12-18","CPIN"
3450,3500,3400,3450,13638000,"2012-12-19","CPIN"
3500,3500,3400,3500,6297000,"2012-12-20","CPIN"
3425,3525,3425,3425,9296000,"2012-12-21","CPIN"
3375,3475,3375,3375,3,"2012-12-26","CPIN"
3500,3500,3375,3500,5164000,"2012-12-27","CPIN"
3650,3650,3525,3650,3,"2012-12-28","CPIN"
3600,3650,3575,3600,6019000,"2013-01-02","CPIN"
3550,3650,3525,3550,8055500,"2013-01-03","CPIN"
3575,3600,3500,3575,3,"2013-01-04","CPIN"
3400,3575,3400,3400,9470000,"2013-01-07","CPIN"
3550,3550,3400,3550,9019500,"2013-01-08","CPIN"
3600,3725,3550,3600,16600000,"2013-01-09","CPIN"
3575,3600,3450,3575,9859000,"2013-01-10","CPIN"
3600,3600,3500,3600,8474500,"2013-01-11","CPIN"
3625,3625,3550,3625,7289500,"2013-01-14","CPIN"
3600,3650,3550,3600,5154500,"2013-01-15","CPIN"
3600,3625,3575,3600,5132500,"2013-01-16","CPIN"
3600,3650,3600,3600,7225000,"2013-01-17","CPIN"
3775,3775,3625,3775,11503500,"2013-01-18","CPIN"
3750,3850,3700,3750,5627500,"2013-01-21","CPIN"
3750,3750,3750,3750,0,"2013-01-22","CPIN"
3700,4025,3600,3700,9031500,"2013-01-23","CPIN"
3650,3850,3625,3650,13347000,"2013-01-25","CPIN"
3750,3750,3550,3750,7217000,"2013-01-28","CPIN"
3775,3775,3700,3775,5259500,"2013-01-29","CPIN"
3800,3800,3700,3800,3857000,"2013-01-30","CPIN"
3875,3875,3725,3875,6086000,"2013-01-31","CPIN"
3800,3900,3775,3800,3825000,"2013-02-01","CPIN"
3850,3850,3750,3850,7816500,"2013-02-04","CPIN"
3875,3900,3750,3875,13544000,"2013-02-05","CPIN"
3850,3875,3775,3850,9501500,"2013-02-06","CPIN"
3850,3850,3800,3850,6102000,"2013-02-07","CPIN"
3900,3900,3825,3900,10279000,"2013-02-08","CPIN"
3900,3900,3850,3900,2835500,"2013-02-11","CPIN"
3925,3950,3875,3925,6644500,"2013-02-12","CPIN"
3975,3975,3925,3975,5128000,"2013-02-13","CPIN"
4150,4150,4000,4150,16853500,"2013-02-14","CPIN"
4225,4300,4150,4225,7181500,"2013-02-15","CPIN"
4300,4300,4175,4300,7686500,"2013-02-18","CPIN"
4175,4325,4125,4175,7683000,"2013-02-19","CPIN"
4325,4325,4175,4325,19621000,"2013-02-20","CPIN"
4300,4350,4250,4300,8691500,"2013-02-21","CPIN"
4475,4475,4300,4475,3,"2013-02-22","CPIN"
4550,4650,4475,4550,6182000,"2013-02-25","CPIN"
4625,4650,4500,4625,9186000,"2013-02-26","CPIN"
4550,4675,4475,4550,8574500,"2013-02-27","CPIN"
4400,4600,4400,4400,9622500,"2013-02-28","CPIN"
4450,4525,4325,4450,9640500,"2013-03-01","CPIN"
4450,4450,4450,4450,0,"2013-03-04","CPIN"
4350,4550,4325,4350,14332500,"2013-03-05","CPIN"
4325,4425,4325,4325,10804000,"2013-03-06","CPIN"
4475,4475,4325,4475,7347000,"2013-03-07","CPIN"
4575,4600,4500,4575,15673000,"2013-03-08","CPIN"
4725,4800,4625,4725,33306000,"2013-03-11","CPIN"
4775,4825,4700,4775,18235000,"2013-03-13","CPIN"
4775,4800,4550,4600,16031000,"2013-03-14","CPIN"
4575,5250,4575,5000,3,"2013-03-15","CPIN"
5000,5050,4850,5000,12470500,"2013-03-18","CPIN"
5100,5100,4925,4950,12105000,"2013-03-19","CPIN"
4950,4975,4825,4850,12164000,"2013-03-20","CPIN"
4850,4900,4700,4700,18465000,"2013-03-21","CPIN"
4750,4800,4700,4700,9527500,"2013-03-22","CPIN"
4750,4800,4725,4725,7572000,"2013-03-25","CPIN"
4725,4825,4725,4750,8327000,"2013-03-26","CPIN"
4800,4850,4800,4825,9118500,"2013-03-27","CPIN"
4850,5050,4800,5050,20834000,"2013-03-28","CPIN"
5000,5100,4975,5100,7525500,"2013-04-01","CPIN"
5000,5100,4925,5000,8497500,"2013-04-02","CPIN"
4925,5050,4875,4950,3,"2013-04-03","CPIN"
4875,4900,4850,4875,3722000,"2013-04-04","CPIN"
4800,4850,4750,4775,6742000,"2013-04-05","CPIN"
4775,4825,4700,4725,7360000,"2013-04-08","CPIN"
4725,4750,4700,4725,6448000,"2013-04-09","CPIN"
4775,4775,4675,4700,20341500,"2013-04-10","CPIN"
4725,4750,4675,4675,9248000,"2013-04-11","CPIN"
4700,4800,4675,4700,5131500,"2013-04-12","CPIN"
4700,4700,4650,4675,7786500,"2013-04-15","CPIN"
4625,4725,4600,4725,9158000,"2013-04-16","CPIN"
4700,4725,4700,4725,8394500,"2013-04-17","CPIN"
4725,4900,4700,4875,14538500,"2013-04-18","CPIN"
4850,4875,4725,4725,8933000,"2013-04-19","CPIN"
4700,4800,4700,4750,8362000,"2013-04-22","CPIN"
4750,4750,4750,4750,0,"2013-04-23","CPIN"
4750,4775,4700,4775,13591000,"2013-04-24","CPIN"
4775,4825,4725,4800,8167500,"2013-04-25","CPIN"
4775,4950,4775,4900,18099500,"2013-04-26","CPIN"
4925,4975,4900,4975,7980500,"2013-04-29","CPIN"
5000,5050,4925,5050,12987500,"2013-04-30","CPIN"
5000,5000,4950,4975,3010000,"2013-05-01","CPIN"
4975,4975,4825,4850,6349500,"2013-05-02","CPIN"
4850,4850,4775,4800,3195500,"2013-05-03","CPIN"
4800,4975,4750,4975,5788000,"2013-05-06","CPIN"
5000,5050,4950,4950,7256500,"2013-05-07","CPIN"
4950,5050,4925,4950,10279000,"2013-05-08","CPIN"
5000,5050,4950,5000,3482500,"2013-05-10","CPIN"
5000,5000,4775,4850,7132500,"2013-05-13","CPIN"
4775,4900,4775,4900,5841500,"2013-05-14","CPIN"
4850,4900,4850,4850,3070000,"2013-05-15","CPIN"
4875,4900,4800,4850,4042000,"2013-05-16","CPIN"
4850,4975,4850,4925,4803500,"2013-05-17","CPIN"
4950,5400,4950,5350,3,"2013-05-20","CPIN"
5350,5350,5100,5350,7641000,"2013-05-21","CPIN"
5350,5550,5250,5500,9296000,"2013-05-22","CPIN"
5500,5500,5200,5200,3,"2013-05-23","CPIN"
5300,5400,5200,5300,4789500,"2013-05-24","CPIN"
5250,5300,4950,5050,18166000,"2013-05-27","CPIN"
4925,5150,4925,5100,8642500,"2013-05-28","CPIN"
5000,5250,4975,5000,12619500,"2013-05-29","CPIN"
5000,5150,4950,5100,11633000,"2013-05-30","CPIN"
5100,5150,4950,4950,13972000,"2013-05-31","CPIN"
4925,4975,4850,4900,9260000,"2013-06-03","CPIN"
4950,5000,4850,5000,11428500,"2013-06-04","CPIN"
4975,5050,4875,5050,7512500,"2013-06-05","CPIN"
4975,5000,4750,4750,9743500,"2013-06-07","CPIN"
4850,4900,4775,4775,10949500,"2013-06-10","CPIN"
4800,4850,4500,4550,3,"2013-06-11","CPIN"
4450,4750,4275,4725,3,"2013-06-12","CPIN"
4675,4675,4400,4400,3,"2013-06-13","CPIN"
4475,4850,4450,4750,3,"2013-06-14","CPIN"
4775,5100,4775,5100,3,"2013-06-17","CPIN"
5100,5150,5000,5100,12667000,"2013-06-18","CPIN"
5100,5150,4950,5000,6403500,"2013-06-19","CPIN"
4900,4925,4700,4700,13098000,"2013-06-20","CPIN"
4550,4950,4450,4600,26771500,"2013-06-21","CPIN"
4675,4775,4550,4550,8278000,"2013-06-24","CPIN"
4600,4725,4400,4400,13421000,"2013-06-25","CPIN"
4525,4800,4525,4700,18394500,"2013-06-26","CPIN"
4850,5000,4850,4875,12475500,"2013-06-27","CPIN"
4975,5150,4975,5150,19447500,"2013-06-28","CPIN"
5150,5150,4900,4950,8229000,"2013-07-01","CPIN"
5000,5000,4700,4700,11788000,"2013-07-02","CPIN"
4600,4650,4350,4400,26254000,"2013-07-03","CPIN"
4475,4550,4300,4350,9876000,"2013-07-04","CPIN"
4450,4500,4325,4475,7367500,"2013-07-05","CPIN"
4475,4475,4275,4275,9003000,"2013-07-08","CPIN"
4350,4475,4150,4325,9868000,"2013-07-09","CPIN"
4350,4450,4325,4400,10067500,"2013-07-10","CPIN"
4450,4650,4425,4600,18417000,"2013-07-11","CPIN"
4700,4700,4500,4650,8301000,"2013-07-12","CPIN"
4650,4700,4525,4700,5706000,"2013-07-15","CPIN"
4700,4775,4650,4700,7310500,"2013-07-16","CPIN"
4700,4750,4575,4700,3320000,"2013-07-17","CPIN"
4700,4800,4625,4800,6574000,"2013-07-18","CPIN"
4725,4775,4625,4625,5150500,"2013-07-19","CPIN"
4650,4650,4500,4500,8532500,"2013-07-22","CPIN"
4500,4625,4500,4575,11910000,"2013-07-23","CPIN"
4550,4650,4500,4550,8357000,"2013-07-24","CPIN"
4500,4575,4425,4425,7980000,"2013-07-25","CPIN"
4425,4425,4275,4275,11607500,"2013-07-26","CPIN"
4300,4400,4225,4350,7012500,"2013-07-29","CPIN"
4425,4425,4325,4350,4372500,"2013-07-30","CPIN"
4350,4375,4125,4300,14974500,"2013-07-31","CPIN"
4250,4250,4100,4150,7623500,"2013-08-01","CPIN"
4125,4150,4000,4150,12157500,"2013-08-02","CPIN"
4100,4200,4025,4050,5318000,"2013-08-12","CPIN"
4100,4250,4075,4250,8286500,"2013-08-13","CPIN"
4250,4375,4250,4350,9709500,"2013-08-14","CPIN"
4325,4350,4250,4325,4056000,"2013-08-15","CPIN"
4250,4250,4150,4150,7765000,"2013-08-16","CPIN"
4050,4125,3775,3775,9171500,"2013-08-19","CPIN"
3625,3750,3350,3600,22384500,"2013-08-20","CPIN"
3600,3775,3475,3675,11191000,"2013-08-21","CPIN"
3500,3650,3200,3200,30871500,"2013-08-22","CPIN"
3250,3325,2975,3000,16521000,"2013-08-23","CPIN"
3050,3150,2950,2950,9654000,"2013-08-26","CPIN"
2950,2950,2675,2750,16649500,"2013-08-27","CPIN"
2675,3100,2550,3075,22622500,"2013-08-28","CPIN"
3100,3175,2975,3100,19817500,"2013-08-29","CPIN"
3125,3425,3100,3375,26795000,"2013-08-30","CPIN"
3375,3425,3050,3075,17023500,"2013-09-02","CPIN"
3075,3175,2975,3000,18659500,"2013-09-03","CPIN"
2975,2975,2775,2850,23290500,"2013-09-04","CPIN"
2850,2900,2575,2575,25632000,"2013-09-05","CPIN"
2625,2775,2575,2750,18235000,"2013-09-06","CPIN"
2850,3000,2825,3000,20259500,"2013-09-09","CPIN"
3050,3475,3050,3475,34716500,"2013-09-10","CPIN"
3500,3700,3350,3550,30169000,"2013-09-11","CPIN"
3550,3650,3450,3650,16923500,"2013-09-12","CPIN"
3600,3800,3575,3800,11683000,"2013-09-13","CPIN"
3850,3900,3800,3900,12722500,"2013-09-16","CPIN"
3900,4000,3825,3925,14171500,"2013-09-17","CPIN"
3825,3975,3825,3950,9817000,"2013-09-18","CPIN"
4100,4600,4100,4200,24523000,"2013-09-19","CPIN"
4200,4225,3550,3550,46938000,"2013-09-20","CPIN"
3650,3825,3625,3825,36415500,"2013-09-23","CPIN"
3850,3950,3725,3825,18037000,"2013-09-24","CPIN"
3750,3825,3625,3750,9071000,"2013-09-25","CPIN"
3700,3875,3700,3775,8678500,"2013-09-26","CPIN"
3850,3850,3775,3850,6470500,"2013-09-27","CPIN"
3750,3825,3400,3400,22096500,"2013-09-30","CPIN"
3450,3600,3450,3600,11666500,"2013-10-01","CPIN"
3650,3725,3625,3650,10611000,"2013-10-02","CPIN"
3675,3700,3650,3650,3763500,"2013-10-03","CPIN"
3625,3650,3575,3600,2106000,"2013-10-04","CPIN"
3600,3625,3500,3575,4956500,"2013-10-07","CPIN"
3475,3675,3475,3675,6678500,"2013-10-08","CPIN"
3650,3775,3625,3725,7398500,"2013-10-09","CPIN"
3750,3775,3625,3625,6878500,"2013-10-10","CPIN"
3750,3775,3700,3725,5412000,"2013-10-11","CPIN"
3700,3775,3675,3725,5579500,"2013-10-16","CPIN"
3775,3850,3750,3850,10072500,"2013-10-17","CPIN"
3875,4000,3850,4000,13053500,"2013-10-18","CPIN"
4025,4175,4025,4125,10112500,"2013-10-21","CPIN"
4075,4075,3950,3975,7419500,"2013-10-22","CPIN"
4000,4100,4000,4025,15130500,"2013-10-23","CPIN"
4050,4075,3900,4025,7831500,"2013-10-24","CPIN"
3950,4025,3825,3850,19414500,"2013-10-25","CPIN"
3900,3925,3825,3900,7991000,"2013-10-28","CPIN"
3900,3900,3850,3900,2603000,"2013-10-29","CPIN"
3925,3950,3875,3950,3890500,"2013-10-30","CPIN"
3925,3925,3825,3900,6491500,"2013-10-31","CPIN"
3750,3850,3675,3675,8052500,"2013-11-01","CPIN"
3600,3675,3575,3650,7395000,"2013-11-04","CPIN"
3650,3850,3650,3850,9640500,"2013-11-06","CPIN"
3850,3975,3850,3875,11570500,"2013-11-07","CPIN"
3825,3975,3725,3975,14797500,"2013-11-08","CPIN"
3975,4000,3825,3850,11569500,"2013-11-11","CPIN"
3850,3875,3775,3775,5571500,"2013-11-12","CPIN"
3700,3750,3625,3625,5554500,"2013-11-13","CPIN"
3700,3750,3675,3725,3861000,"2013-11-14","CPIN"
3775,3800,3625,3625,9567000,"2013-11-15","CPIN"
3700,3775,3650,3775,7024000,"2013-11-18","CPIN"
3775,3800,3700,3750,3887500,"2013-11-19","CPIN"
3800,3800,3700,3725,9057500,"2013-11-20","CPIN"
3600,3775,3600,3750,8156500,"2013-11-21","CPIN"
3825,3825,3700,3725,3447500,"2013-11-22","CPIN"
3700,3825,3700,3750,5554500,"2013-11-25","CPIN"
3725,3750,3550,3550,13903500,"2013-11-26","CPIN"
3625,3650,3550,3550,5566000,"2013-11-27","CPIN"
3550,3600,3475,3525,3346500,"2013-11-28","CPIN"
3475,3525,3400,3400,6442000,"2013-11-29","CPIN"
3400,3575,3400,3550,5889500,"2013-12-02","CPIN"
3575,3575,3475,3475,5445000,"2013-12-03","CPIN"
3425,3500,3400,3400,5560000,"2013-12-04","CPIN"
3400,3450,3250,3350,9012000,"2013-12-05","CPIN"
3300,3350,3275,3300,6901000,"2013-12-06","CPIN"
3350,3375,3300,3300,3179000,"2013-12-09","CPIN"
3325,3475,3300,3450,10977000,"2013-12-10","CPIN"
3450,3500,3400,3450,7715500,"2013-12-11","CPIN"
3425,3425,3325,3325,5184500,"2013-12-12","CPIN"
3375,3375,3200,3200,10087000,"2013-12-13","CPIN"
3200,3225,3100,3125,6228000,"2013-12-16","CPIN"
3150,3300,3150,3275,11933000,"2013-12-17","CPIN"
3300,3325,3225,3250,7729000,"2013-12-18","CPIN"
3325,3400,3275,3300,10188500,"2013-12-19","CPIN"
3300,3400,3225,3400,8661000,"2013-12-20","CPIN"
3350,3375,3275,3325,3707000,"2013-12-23","CPIN"
3350,3375,3300,3350,2380000,"2013-12-24","CPIN"
3400,3475,3375,3375,6249500,"2013-12-27","CPIN"
3375,3450,3350,3375,10335000,"2013-12-30","CPIN"
3400,3550,3400,3525,4980000,"2014-01-02","CPIN"
3450,3525,3400,3400,7189500,"2014-01-03","CPIN"
3375,3440,3355,3380,5757600,"2014-01-06","CPIN"
3380,3380,3300,3300,5678800,"2014-01-07","CPIN"
3300,3390,3260,3375,3621500,"2014-01-08","CPIN"
3325,3450,3325,3445,6190900,"2014-01-09","CPIN"
3415,3650,3415,3550,11283900,"2014-01-10","CPIN"
3560,3830,3560,3805,12796900,"2014-01-13","CPIN"
3830,3940,3750,3930,13224400,"2014-01-15","CPIN"
3930,3935,3855,3935,5497800,"2014-01-16","CPIN"
3940,3940,3880,3915,3997400,"2014-01-17","CPIN"
3825,3915,3825,3910,2713800,"2014-01-20","CPIN"
3920,3925,3880,3925,1744500,"2014-01-21","CPIN"
3925,4035,3920,4030,10580800,"2014-01-22","CPIN"
4060,4080,3940,3940,6886100,"2014-01-23","CPIN"
3885,3960,3850,3885,9489900,"2014-01-24","CPIN"
3835,3940,3570,3860,15219800,"2014-01-27","CPIN"
3860,4035,3850,4000,14279100,"2014-01-28","CPIN"
4035,4225,4035,4075,21611900,"2014-01-29","CPIN"
4005,4135,3940,4135,12809100,"2014-01-30","CPIN"
4135,4135,4015,4030,4452100,"2014-02-03","CPIN"
3960,3970,3900,3960,7110300,"2014-02-04","CPIN"
3970,4010,3880,3905,5981800,"2014-02-05","CPIN"
3905,3945,3850,3920,6788500,"2014-02-06","CPIN"
3960,4010,3955,4000,7307000,"2014-02-07","CPIN"
4025,4050,3840,3840,9811800,"2014-02-10","CPIN"
3850,3915,3840,3895,5408500,"2014-02-11","CPIN"
3915,3940,3885,3935,6228400,"2014-02-12","CPIN"
3925,3945,3900,3925,6234700,"2014-02-13","CPIN"
3940,3950,3910,3950,3912800,"2014-02-14","CPIN"
3975,4030,3975,4010,11567000,"2014-02-17","CPIN"
4015,4035,3995,4000,12709500,"2014-02-18","CPIN"
4000,4015,3985,4000,6471200,"2014-02-19","CPIN"
3975,3995,3950,3995,4301400,"2014-02-20","CPIN"
4025,4050,4000,4050,9421800,"2014-02-21","CPIN"
4060,4195,4060,4170,12285300,"2014-02-24","CPIN"
4200,4245,4180,4185,11081600,"2014-02-25","CPIN"
4190,4200,4130,4130,9972200,"2014-02-26","CPIN"
4110,4200,4095,4200,7117300,"2014-02-27","CPIN"
4200,4245,4160,4235,9806500,"2014-02-28","CPIN"
4200,4200,4110,4170,5014400,"2014-03-03","CPIN"
4180,4185,4115,4135,11138400,"2014-03-04","CPIN"
4175,4205,4150,4180,11680900,"2014-03-05","CPIN"
4225,4225,4145,4165,9863400,"2014-03-06","CPIN"
4180,4210,4175,4195,9865100,"2014-03-07","CPIN"
4185,4200,4160,4200,10202800,"2014-03-10","CPIN"
4190,4205,4165,4205,7697300,"2014-03-11","CPIN"
4205,4205,4170,4190,6988600,"2014-03-12","CPIN"
4185,4200,4170,4200,7901700,"2014-03-13","CPIN"
4170,4300,4125,4300,15551600,"2014-03-14","CPIN"
4325,4500,4250,4350,21239900,"2014-03-17","CPIN"
4385,4385,4220,4295,10814600,"2014-03-18","CPIN"
4295,4305,4180,4190,8569400,"2014-03-19","CPIN"
4180,4180,4045,4055,14315600,"2014-03-20","CPIN"
4075,4185,4060,4135,14192700,"2014-03-21","CPIN"
4145,4225,4145,4205,6233500,"2014-03-24","CPIN"
4205,4205,4115,4160,5333100,"2014-03-25","CPIN"
4150,4180,4090,4090,4842800,"2014-03-26","CPIN"
4095,4130,3995,3995,14264200,"2014-03-27","CPIN"
3975,4025,3950,3995,14528800,"2014-03-28","CPIN"
4030,4150,4015,4150,13117200,"2014-04-01","CPIN"
4150,4170,4080,4110,5169400,"2014-04-02","CPIN"
4090,4150,4075,4100,6511300,"2014-04-03","CPIN"
4115,4115,4005,4020,5420100,"2014-04-04","CPIN"
3930,4210,3930,4210,14563200,"2014-04-07","CPIN"
4205,4280,4160,4250,12716500,"2014-04-08","CPIN"
4250,4250,4250,4250,0,"2014-04-09","CPIN"
4100,4150,4050,4110,8549100,"2014-04-10","CPIN"
4040,4200,4025,4200,5546700,"2014-04-11","CPIN"
4200,4230,4160,4215,4450500,"2014-04-14","CPIN"
4230,4265,4175,4255,3693800,"2014-04-15","CPIN"
4225,4260,4185,4190,5377300,"2014-04-16","CPIN"
4240,4245,4165,4210,2968700,"2014-04-17","CPIN"
4210,4220,4180,4185,1162200,"2014-04-21","CPIN"
4120,4195,3930,3935,33053600,"2014-04-22","CPIN"
3950,3965,3825,3870,18772700,"2014-04-23","CPIN"
3870,3960,3870,3900,13425300,"2014-04-24","CPIN"
3925,3950,3910,3950,7804600,"2014-04-25","CPIN"
3950,3950,3850,3850,9859900,"2014-04-28","CPIN"
3855,3865,3815,3825,8489200,"2014-04-29","CPIN"
3830,3855,3770,3770,11549400,"2014-04-30","CPIN"
3750,3750,3690,3700,5195100,"2014-05-02","CPIN"
3705,3765,3705,3735,5255700,"2014-05-05","CPIN"
3765,3955,3750,3950,14921800,"2014-05-06","CPIN"
3950,3965,3890,3945,6375200,"2014-05-07","CPIN"
3960,3990,3920,3950,9300200,"2014-05-08","CPIN"
3960,3980,3955,3980,5999100,"2014-05-09","CPIN"
4000,4000,3860,3865,15021500,"2014-05-12","CPIN"
3910,3910,3860,3865,4882500,"2014-05-13","CPIN"
3900,3940,3885,3940,11405900,"2014-05-14","CPIN"
3930,4000,3925,4000,9208200,"2014-05-16","CPIN"
4000,4010,3930,4000,8639500,"2014-05-19","CPIN"
3855,4000,3820,3855,7184000,"2014-05-20","CPIN"
3810,3880,3800,3810,6158900,"2014-05-21","CPIN"
3895,3905,3820,3895,8078200,"2014-05-22","CPIN"
3930,3935,3860,3930,11076800,"2014-05-23","CPIN"
3965,3965,3930,3965,10432100,"2014-05-26","CPIN"
3995,3995,3955,3995,12079700,"2014-05-28","CPIN"
3775,4025,3775,3775,16514500,"2014-05-30","CPIN"
3800,3840,3760,3800,4274600,"2014-06-02","CPIN"
3810,3820,3775,3810,8500800,"2014-06-03","CPIN"
3810,3830,3795,3810,3138600,"2014-06-04","CPIN"
3840,3840,3795,3840,2342900,"2014-06-05","CPIN"
3840,3875,3840,3840,3252000,"2014-06-06","CPIN"
3755,3860,3700,3755,5805900,"2014-06-09","CPIN"
3810,3810,3755,3810,5746700,"2014-06-10","CPIN"
3935,3935,3810,3935,7007600,"2014-06-11","CPIN"
3940,3940,3860,3940,5818000,"2014-06-12","CPIN"
3895,3900,3865,3895,2070400,"2014-06-13","CPIN"
3865,3900,3865,3865,2076400,"2014-06-16","CPIN"
3890,3890,3835,3890,2652200,"2014-06-17","CPIN"
3895,3915,3860,3895,4429200,"2014-06-18","CPIN"
3860,3900,3835,3860,3371300,"2014-06-19","CPIN"
3900,3900,3800,3900,6881500,"2014-06-20","CPIN"
3845,3900,3845,3845,2199100,"2014-06-23","CPIN"
3845,3890,3845,3845,2082100,"2014-06-24","CPIN"
3820,3880,3820,3820,2402900,"2014-06-25","CPIN"
3860,3875,3800,3860,5104600,"2014-06-26","CPIN"
3765,3840,3755,3765,7201900,"2014-06-27","CPIN"
3770,3815,3765,3770,5151400,"2014-06-30","CPIN"
3760,3775,3750,3760,2045500,"2014-07-01","CPIN"
3820,3820,3765,3820,4879700,"2014-07-02","CPIN"
3840,3850,3800,3840,5398000,"2014-07-03","CPIN"
3785,3850,3785,3785,4187900,"2014-07-04","CPIN"
3895,3900,3785,3895,8020500,"2014-07-07","CPIN"
3875,3900,3820,3875,7249200,"2014-07-08","CPIN"
3875,3875,3875,3875,0,"2014-07-09","CPIN"
3875,3935,3825,3875,12718500,"2014-07-10","CPIN"
3845,3890,3810,3845,4485800,"2014-07-11","CPIN"
3840,3850,3815,3840,5023400,"2014-07-14","CPIN"
3855,3860,3815,3855,5138700,"2014-07-15","CPIN"
4055,4070,3840,4055,23750600,"2014-07-16","CPIN"
3980,4050,3940,3980,10735900,"2014-07-17","CPIN"
3970,4010,3925,3970,5486500,"2014-07-18","CPIN"
3975,4010,3975,3975,6290700,"2014-07-21","CPIN"
3925,4015,3855,3925,9067700,"2014-07-22","CPIN"
3970,4010,3920,3970,6396500,"2014-07-23","CPIN"
3990,4000,3970,3990,4491000,"2014-07-24","CPIN"
3950,3990,3890,3950,7681800,"2014-07-25","CPIN"
3945,3970,3870,3945,8267800,"2014-08-04","CPIN"
3965,3965,3920,3965,3588900,"2014-08-05","CPIN"
3950,3950,3920,3950,3588900,"2014-08-06","CPIN"
3875,3930,3870,3875,7150300,"2014-08-07","CPIN"
3860,3905,3855,3860,4133100,"2014-08-08","CPIN"
3965,3965,3870,3965,5967800,"2014-08-11","CPIN"
3985,3995,3965,3985,5065000,"2014-08-12","CPIN"
4070,4070,3985,4070,11500300,"2014-08-13","CPIN"
4030,4070,4005,4030,4353800,"2014-08-14","CPIN"
4070,4080,4000,4070,7877600,"2014-08-15","CPIN"
4035,4075,3985,4035,5160000,"2014-08-18","CPIN"
3940,4035,3935,3940,8591500,"2014-08-19","CPIN"
4005,4020,3935,4005,6019400,"2014-08-20","CPIN"
4060,4065,3980,4060,4869200,"2014-08-21","CPIN"
4030,4080,4030,4030,4978100,"2014-08-22","CPIN"
4035,4050,4010,4035,2556800,"2014-08-25","CPIN"
4035,4050,3975,4035,6832800,"2014-08-26","CPIN"
4030,4035,4015,4030,4886400,"2014-08-27","CPIN"
4050,4050,4025,4050,5576600,"2014-08-28","CPIN"
3845,4060,3845,3845,7601200,"2014-08-29","CPIN"
4030,4035,3950,4030,6862300,"2014-09-01","CPIN"
4045,4060,4000,4045,2943500,"2014-09-02","CPIN"
4050,4065,3990,4050,5399200,"2014-09-03","CPIN"
4050,4060,4010,4050,4175600,"2014-09-04","CPIN"
3985,4050,3980,3985,3528000,"2014-09-05","CPIN"
4015,4035,3980,4015,1716700,"2014-09-08","CPIN"
3965,4025,3930,3965,4931100,"2014-09-09","CPIN"
3880,3995,3875,3880,4785500,"2014-09-10","CPIN"
3800,3920,3800,3800,7755800,"2014-09-11","CPIN"
3940,3945,3805,3940,7450500,"2014-09-12","CPIN"
4205,4220,4015,4205,28017600,"2014-09-15","CPIN"
4255,4285,4155,4255,17642400,"2014-09-16","CPIN"
4245,4300,4230,4245,9167800,"2014-09-17","CPIN"
4180,4290,4155,4180,6221700,"2014-09-18","CPIN"
4275,4345,4225,4275,37492600,"2014-09-19","CPIN"
4265,4340,4245,4265,6378300,"2014-09-22","CPIN"
4150,4265,4135,4150,8063300,"2014-09-23","CPIN"
4100,4165,4100,4100,4881100,"2014-09-24","CPIN"
4110,4155,4100,4110,2529000,"2014-09-25","CPIN"
4080,4100,4050,4080,6622200,"2014-09-26","CPIN"
4185,4185,4025,4185,4159300,"2014-09-29","CPIN"
4240,4240,4110,4240,9202800,"2014-09-30","CPIN"
4160,4250,4155,4160,3774900,"2014-10-01","CPIN"
3925,4155,3920,3925,15197500,"2014-10-02","CPIN"
3795,3980,3760,3795,16006500,"2014-10-03","CPIN"
3850,3850,3750,3850,6117300,"2014-10-06","CPIN"
3905,3910,3830,3905,4782200,"2014-10-07","CPIN"
3765,3855,3765,3765,7029000,"2014-10-08","CPIN"
3815,3840,3805,3815,3093600,"2014-10-09","CPIN"
3775,3795,3750,3775,3609800,"2014-10-10","CPIN"
3700,3775,3700,3700,3801400,"2014-10-13","CPIN"
3780,3810,3705,3780,4996900,"2014-10-14","CPIN"
3860,3890,3800,3860,7318800,"2014-10-15","CPIN"
3965,4025,3800,3965,11299600,"2014-10-16","CPIN"
3980,4020,3955,3980,6479000,"2014-10-17","CPIN"
3950,4060,3950,3950,7338100,"2014-10-20","CPIN"
3985,3990,3955,3985,2845300,"2014-10-21","CPIN"
4050,4060,4000,4050,5355100,"2014-10-22","CPIN"
4065,4080,4015,4065,8711000,"2014-10-23","CPIN"
4100,4105,4075,4100,5566700,"2014-10-24","CPIN"
4225,4235,4110,4225,10301000,"2014-10-27","CPIN"
4120,4225,4120,4120,5305100,"2014-10-28","CPIN"
4240,4240,4195,4240,5517000,"2014-10-29","CPIN"
4220,4220,4100,4220,4580100,"2014-10-30","CPIN"
4200,4220,4135,4200,5017100,"2014-10-31","CPIN"
3980,4160,3965,3980,11726600,"2014-11-03","CPIN"
3895,3990,3890,3895,9133400,"2014-11-04","CPIN"
3950,3955,3850,3950,7161500,"2014-11-05","CPIN"
3835,3950,3830,3835,6449600,"2014-11-06","CPIN"
3730,3835,3725,3730,12311300,"2014-11-07","CPIN"
3790,3820,3750,3790,4819900,"2014-11-10","CPIN"
3820,3840,3800,3820,6384700,"2014-11-11","CPIN"
3850,3860,3820,3850,4994300,"2014-11-12","CPIN"
3830,3850,3810,3830,2104300,"2014-11-13","CPIN"
3790,3830,3790,3790,3867200,"2014-11-14","CPIN"
3790,3825,3795,3805,2481500,"2014-11-17","CPIN"
3930,3930,3820,3930,7672100,"2014-11-18","CPIN"
3950,3960,3920,3950,5684100,"2014-11-19","CPIN"
3950,3970,3885,3950,5401500,"2014-11-20","CPIN"
3980,3980,3935,3980,4592300,"2014-11-21","CPIN"
4045,4045,3990,4045,6469000,"2014-11-24","CPIN"
4010,4045,4000,4010,9352100,"2014-11-25","CPIN"
3975,3990,3955,3975,3184400,"2014-11-26","CPIN"
4100,4130,4030,4100,13511200,"2014-11-27","CPIN"
4110,4125,4100,4110,3929400,"2014-11-28","CPIN"
4110,4125,4100,4125,5010800,"2014-12-01","CPIN"
4125,4130,4105,4115,4245300,"2014-12-02","CPIN"
4115,4125,4110,4115,7849000,"2014-12-03","CPIN"
4115,4230,4115,4195,12898600,"2014-12-04","CPIN"
4190,4195,4125,4125,1939800,"2014-12-05","CPIN"
4125,4130,4070,4080,3847500,"2014-12-08","CPIN"
4100,4100,4010,4035,3309100,"2014-12-09","CPIN"
4035,4070,3990,4000,3285800,"2014-12-10","CPIN"
3925,4000,3925,3940,4743000,"2014-12-11","CPIN"
3950,3970,3840,3840,10080600,"2014-12-12","CPIN"
3835,3910,3820,3870,6491200,"2014-12-15","CPIN"
3850,3870,3780,3780,7835200,"2014-12-16","CPIN"
3800,3855,3755,3760,10050700,"2014-12-17","CPIN"
3800,3825,3760,3790,12965900,"2014-12-18","CPIN"
3815,3850,3750,3750,15998300,"2014-12-19","CPIN"
3750,3795,3735,3735,11147200,"2014-12-22","CPIN"
3745,3765,3700,3710,10733400,"2014-12-23","CPIN"
3710,3795,3700,3795,4905600,"2014-12-24","CPIN"
3800,3820,3750,3810,5095800,"2014-12-29","CPIN"
3810,3815,3745,3780,10786500,"2014-12-30","CPIN"
3800,3800,3765,3800,3402400,"2015-01-02","CPIN"
3780,3800,3765,3785,6085900,"2015-01-05","CPIN"
3775,3795,3725,3750,6710700,"2015-01-06","CPIN"
3745,3845,3740,3840,8047500,"2015-01-07","CPIN"
3850,3865,3800,3800,9181600,"2015-01-08","CPIN"
3810,3840,3800,3805,8842500,"2015-01-09","CPIN"
3825,3845,3810,3825,7246400,"2015-01-12","CPIN"
3825,3895,3825,3895,9722700,"2015-01-13","CPIN"
3900,3940,3845,3845,10512600,"2015-01-14","CPIN"
3860,3885,3820,3860,3041900,"2015-01-15","CPIN"
3860,3860,3800,3805,4479200,"2015-01-16","CPIN"
3840,3850,3730,3790,3206100,"2015-01-19","CPIN"
3790,3820,3760,3820,4897200,"2015-01-20","CPIN"
3850,3850,3800,3835,4943900,"2015-01-21","CPIN"
3850,3925,3835,3925,14444600,"2015-01-22","CPIN"
3940,4015,3940,4010,19000400,"2015-01-23","CPIN"
4000,4005,3940,4000,11689700,"2015-01-26","CPIN"
3960,4025,3960,4025,5754000,"2015-01-27","CPIN"
4000,4000,3975,3985,6282700,"2015-01-28","CPIN"
3930,3975,3910,3950,6833500,"2015-01-29","CPIN"
3975,3975,3900,3955,4609800,"2015-01-30","CPIN"
3900,3900,3780,3780,22986800,"2015-02-02","CPIN"
3800,3845,3780,3780,16689700,"2015-02-03","CPIN"
3810,3815,3740,3780,24155700,"2015-02-04","CPIN"
3780,3860,3775,3860,16614100,"2015-02-05","CPIN"
3880,3925,3860,3925,11963800,"2015-02-06","CPIN"
3925,3925,3855,3885,3400800,"2015-02-09","CPIN"
3900,3900,3830,3855,3667400,"2015-02-10","CPIN"
3855,3865,3780,3785,17529700,"2015-02-11","CPIN"
3800,3855,3800,3850,6548800,"2015-02-12","CPIN"
3860,3865,3825,3860,4243000,"2015-02-13","CPIN"
3840,3860,3805,3835,2529500,"2015-02-16","CPIN"
3810,3840,3810,3825,4192000,"2015-02-17","CPIN"
3800,3845,3800,3815,6806000,"2015-02-18","CPIN"
3805,3845,3780,3785,6193800,"2015-02-20","CPIN"
3785,3815,3785,3815,5248100,"2015-02-23","CPIN"
3790,3810,3765,3810,9536000,"2015-02-24","CPIN"
3820,3830,3805,3830,3565600,"2015-02-25","CPIN"
3805,3835,3800,3825,4689200,"2015-02-26","CPIN"
3795,3825,3785,3785,6045100,"2015-02-27","CPIN"
3785,3830,3785,3830,4288300,"2015-03-02","CPIN"
3810,3830,3790,3795,7658300,"2015-03-03","CPIN"
3780,3800,3775,3800,3090200,"2015-03-04","CPIN"
3795,3830,3795,3795,4488200,"2015-03-05","CPIN"
3780,3825,3780,3820,5559900,"2015-03-06","CPIN"
3800,3800,3765,3775,8495300,"2015-03-09","CPIN"
3775,3780,3745,3770,8148800,"2015-03-10","CPIN"
3750,3780,3705,3770,15276000,"2015-03-11","CPIN"
3770,3790,3710,3755,10082900,"2015-03-12","CPIN"
3760,3775,3700,3700,6823300,"2015-03-13","CPIN"
3700,3700,3600,3620,6496800,"2015-03-16","CPIN"
3620,3665,3585,3650,6571700,"2015-03-17","CPIN"
3650,3665,3620,3620,7000600,"2015-03-18","CPIN"
3650,3720,3640,3685,9989600,"2015-03-19","CPIN"
3675,3680,3625,3640,9680500,"2015-03-20","CPIN"
3635,3650,3585,3590,5906300,"2015-03-23","CPIN"
3580,3630,3580,3625,6914500,"2015-03-24","CPIN"
3590,3610,3520,3520,6480100,"2015-03-25","CPIN"
3500,3500,3345,3345,9050200,"2015-03-26","CPIN"
3345,3440,3345,3410,5561900,"2015-03-27","CPIN"
3410,3495,3410,3490,6746000,"2015-03-30","CPIN"
3575,3575,3490,3545,10995100,"2015-03-31","CPIN"
3475,3500,3410,3435,4116200,"2015-04-01","CPIN"
3415,3430,3365,3370,4839700,"2015-04-02","CPIN"
3375,3435,3375,3425,5546000,"2015-04-06","CPIN"
3455,3630,3440,3615,9157100,"2015-04-07","CPIN"
3615,3630,3540,3630,5349100,"2015-04-08","CPIN"
3640,3670,3610,3670,4266500,"2015-04-09","CPIN"
3650,3695,3635,3695,2288000,"2015-04-10","CPIN"
3535,3690,3530,3535,3594900,"2015-04-13","CPIN"
3550,3575,3495,3540,3662900,"2015-04-14","CPIN"
3570,3570,3485,3570,2157800,"2015-04-15","CPIN"
3575,3680,3560,3680,5256300,"2015-04-16","CPIN"
3650,3685,3595,3595,2925600,"2015-04-17","CPIN"
3580,3600,3530,3530,2397700,"2015-04-20","CPIN"
3570,3580,3500,3570,3610700,"2015-04-21","CPIN"
3550,3550,3455,3475,6705900,"2015-04-22","CPIN"
3500,3500,3375,3425,10909300,"2015-04-23","CPIN"
3425,3455,3400,3425,2978300,"2015-04-24","CPIN"
3420,3420,3160,3230,8655400,"2015-04-27","CPIN"
3235,3235,3080,3130,11443000,"2015-04-28","CPIN"
3130,3135,2835,2950,16592400,"2015-04-29","CPIN"
2945,2995,2820,2835,11209700,"2015-04-30","CPIN"
2845,2875,2805,2815,5177000,"2015-05-04","CPIN"
2830,2910,2825,2880,7303000,"2015-05-05","CPIN"
2895,2900,2825,2865,10215500,"2015-05-06","CPIN"
2850,2850,2700,2700,13297000,"2015-05-07","CPIN"
2750,2800,2700,2790,6193300,"2015-05-08","CPIN"
2805,2930,2800,2920,10323200,"2015-05-11","CPIN"
2930,3170,2925,3150,14535000,"2015-05-12","CPIN"
3150,3295,3150,3215,8358100,"2015-05-13","CPIN"
3245,3265,3105,3190,3568100,"2015-05-15","CPIN"
3220,3220,3105,3110,2646900,"2015-05-18","CPIN"
3110,3135,3015,3135,3747700,"2015-05-19","CPIN"
3185,3185,3105,3150,2693400,"2015-05-20","CPIN"
3170,3225,3130,3175,4062200,"2015-05-21","CPIN"
3225,3230,3175,3205,3011500,"2015-05-22","CPIN"
3205,3350,3205,3290,4602800,"2015-05-25","CPIN"
3295,3395,3295,3365,6849800,"2015-05-26","CPIN"
3355,3355,3200,3240,6085700,"2015-05-27","CPIN"
3250,3350,3175,3230,4036700,"2015-05-28","CPIN"
3290,3305,3140,3140,14412100,"2015-05-29","CPIN"
3150,3190,3105,3190,2739300,"2015-06-01","CPIN"
3175,3185,3055,3055,7206300,"2015-06-03","CPIN"
3060,3100,3015,3015,3375600,"2015-06-04","CPIN"
3000,3010,2935,2955,8605800,"2015-06-05","CPIN"
2950,2955,2860,2870,5260300,"2015-06-08","CPIN"
2890,2890,2800,2815,5309000,"2015-06-09","CPIN"
2830,2940,2830,2900,6574100,"2015-06-10","CPIN"
3000,3000,2900,2970,6688200,"2015-06-11","CPIN"
3000,3000,2930,2935,2033000,"2015-06-12","CPIN"
2900,2900,2765,2770,4268300,"2015-06-15","CPIN"
2750,2870,2750,2865,4585500,"2015-06-16","CPIN"
2900,2950,2900,2945,4209900,"2015-06-17","CPIN"
2945,2980,2905,2960,3107200,"2015-06-18","CPIN"
2990,3050,2950,3050,6540400,"2015-06-19","CPIN"
3050,3060,2985,2995,3787700,"2015-06-22","CPIN"
3000,3025,2890,2890,3706200,"2015-06-23","CPIN"
2930,3040,2930,3040,2439400,"2015-06-24","CPIN"
3000,3000,2840,2840,8986600,"2015-06-25","CPIN"
2860,2895,2800,2805,4663300,"2015-06-26","CPIN"
2775,2775,2720,2740,4153700,"2015-06-29","CPIN"
2700,2800,2700,2750,6289300,"2015-06-30","CPIN"
2800,2840,2760,2775,3892400,"2015-07-01","CPIN"
2790,2845,2785,2800,7729900,"2015-07-02","CPIN"
2800,2890,2795,2885,5364100,"2015-07-03","CPIN"
2850,2875,2825,2855,3431800,"2015-07-06","CPIN"
2850,2860,2775,2840,4053600,"2015-07-07","CPIN"
2800,2805,2705,2720,7946700,"2015-07-08","CPIN"
2705,2775,2690,2755,5078200,"2015-07-09","CPIN"
2800,2825,2675,2675,10335800,"2015-07-10","CPIN"
2705,2740,2690,2700,3378000,"2015-07-13","CPIN"
2720,2735,2700,2720,1634400,"2015-07-14","CPIN"
2740,2750,2695,2750,2184500,"2015-07-15","CPIN"
2735,2775,2700,2775,3844100,"2015-07-22","CPIN"
2750,2770,2725,2730,1433500,"2015-07-23","CPIN"
2750,2750,2655,2680,2530400,"2015-07-24","CPIN"
2685,2690,2600,2600,2790300,"2015-07-27","CPIN"
2550,2555,2450,2480,5386600,"2015-07-28","CPIN"
2480,2525,2450,2490,5088200,"2015-07-29","CPIN"
2505,2510,2470,2490,3690500,"2015-07-30","CPIN"
2490,2575,2480,2535,4211800,"2015-07-31","CPIN"
2500,2585,2500,2585,3250900,"2015-08-03","CPIN"
2525,2585,2525,2550,2849600,"2015-08-04","CPIN"
2570,2570,2510,2540,2064900,"2015-08-05","CPIN"
2540,2540,2390,2390,5953300,"2015-08-06","CPIN"
2420,2435,2285,2295,6443400,"2015-08-07","CPIN"
2325,2325,2250,2250,2541200,"2015-08-10","CPIN"
2275,2290,2040,2065,6595400,"2015-08-11","CPIN"
2050,2050,1870,1900,7314800,"2015-08-12","CPIN"
1910,2280,1910,2050,7147300,"2015-08-13","CPIN"
2055,2090,1985,2040,5686500,"2015-08-14","CPIN"
2040,2040,1965,1970,3814800,"2015-08-18","CPIN"
1955,2000,1910,1915,2606800,"2015-08-19","CPIN"
1910,1935,1805,1810,5494100,"2015-08-20","CPIN"
1770,1770,1675,1680,7398500,"2015-08-21","CPIN"
1600,1600,1405,1420,15984900,"2015-08-24","CPIN"
1420,1495,1360,1430,32262500,"2015-08-25","CPIN"
1400,1450,1350,1400,16645800,"2015-08-26","CPIN"
1450,1615,1450,1615,27275900,"2015-08-27","CPIN"
1675,1765,1655,1705,21276300,"2015-08-28","CPIN"
1710,1960,1700,1870,20564100,"2015-08-31","CPIN"
1875,2015,1850,1900,18442700,"2015-09-01","CPIN"
1840,1950,1825,1885,12153700,"2015-09-02","CPIN"
1940,1970,1915,1950,5468600,"2015-09-03","CPIN"
1960,1975,1935,1970,3451200,"2015-09-04","CPIN"
1970,1970,1810,1810,4510700,"2015-09-07","CPIN"
1810,1850,1775,1815,2785300,"2015-09-08","CPIN"
1865,1885,1820,1835,4519200,"2015-09-09","CPIN"
1800,1920,1795,1895,5245600,"2015-09-10","CPIN"
1920,1940,1870,1870,3337700,"2015-09-11","CPIN"
1900,1910,1870,1910,2374400,"2015-09-14","CPIN"
1930,1965,1875,1960,4487600,"2015-09-15","CPIN"
1985,2035,1970,2005,6087100,"2015-09-16","CPIN"
2005,2060,1985,2010,7694600,"2015-09-17","CPIN"
2040,2065,1990,2045,11341100,"2015-09-18","CPIN"
2035,2060,2015,2050,3060300,"2015-09-21","CPIN"
2060,2070,2000,2010,3633400,"2015-09-22","CPIN"
1970,2005,1890,1890,4588700,"2015-09-23","CPIN"
1865,2000,1810,1945,7841200,"2015-09-25","CPIN"
1950,1975,1880,1880,2380200,"2015-09-28","CPIN"
1800,1910,1800,1910,6643000,"2015-09-29","CPIN"
1920,2000,1885,2000,9660400,"2015-09-30","CPIN"
2025,2100,2010,2100,8503100,"2015-10-01","CPIN"
2120,2200,2100,2150,8966600,"2015-10-02","CPIN"
2195,2370,2195,2350,8976300,"2015-10-05","CPIN"
2400,2450,2260,2295,9689100,"2015-10-06","CPIN"
2295,2360,2240,2265,6887300,"2015-10-07","CPIN"
2285,2340,2250,2280,8302600,"2015-10-08","CPIN"
2340,2465,2325,2450,7170700,"2015-10-09","CPIN"
2475,2575,2470,2575,7224400,"2015-10-12","CPIN"
2580,2600,2460,2465,9770400,"2015-10-13","CPIN"
2465,2520,2450,2465,4639800,"2015-10-15","CPIN"
2465,2515,2465,2500,4807400,"2015-10-16","CPIN"
2520,2545,2495,2545,2185100,"2015-10-19","CPIN"
2540,2540,2465,2465,3848200,"2015-10-20","CPIN"
2465,2510,2465,2490,7022500,"2015-10-21","CPIN"
2520,2530,2340,2355,5135200,"2015-10-22","CPIN"
2425,2515,2425,2510,7888000,"2015-10-23","CPIN"
2530,2575,2530,2570,5171300,"2015-10-26","CPIN"
2515,2600,2485,2600,4174000,"2015-10-27","CPIN"
2600,2605,2515,2530,4619100,"2015-10-28","CPIN"
2530,2540,2410,2410,7798700,"2015-10-29","CPIN"
2450,2520,2350,2500,5607000,"2015-10-30","CPIN"
2500,2550,2455,2510,3591100,"2015-11-02","CPIN"
2550,2720,2540,2685,8300800,"2015-11-03","CPIN"
2700,2820,2685,2700,7158000,"2015-11-04","CPIN"
2700,2725,2635,2700,3496200,"2015-11-05","CPIN"
2705,2715,2650,2650,1110700,"2015-11-06","CPIN"
2650,2650,2600,2630,2209400,"2015-11-09","CPIN"
2610,2615,2450,2450,4697400,"2015-11-10","CPIN"
2455,2735,2410,2675,8317800,"2015-11-11","CPIN"
2700,2745,2680,2705,5054700,"2015-11-12","CPIN"
2650,2790,2635,2725,6257400,"2015-11-13","CPIN"
2700,2710,2560,2665,4001500,"2015-11-16","CPIN"
2695,2800,2695,2775,3433600,"2015-11-17","CPIN"
2775,2800,2760,2775,2802800,"2015-11-18","CPIN"
2800,2975,2790,2890,7141100,"2015-11-19","CPIN"
2920,3075,2915,3075,8065400,"2015-11-20","CPIN"
3075,3100,3015,3050,6177600,"2015-11-23","CPIN"
3050,3150,3050,3125,6884500,"2015-11-24","CPIN"
3125,3220,3125,3195,7807600,"2015-11-25","CPIN"
3200,3300,3200,3300,11374800,"2015-11-26","CPIN"
3305,3320,3125,3220,5515400,"2015-11-27","CPIN"
3200,3390,3155,3165,22684900,"2015-11-30","CPIN"
3240,3390,3195,3390,7695100,"2015-12-01","CPIN"
3400,3400,3260,3300,4154100,"2015-12-02","CPIN"
3280,3305,3165,3280,10253000,"2015-12-03","CPIN"
3195,3250,3010,3030,20228000,"2015-12-04","CPIN"
3050,3085,2850,2850,10401300,"2015-12-07","CPIN"
2850,2960,2850,2850,10606300,"2015-12-08","CPIN"
2850,2850,2850,2850,0,"2015-12-09","CPIN"
2850,3035,2850,3000,13299400,"2015-12-10","CPIN"
3030,3050,2860,2860,7263900,"2015-12-11","CPIN"
2800,2810,2710,2730,6418100,"2015-12-14","CPIN"
2730,2780,2730,2750,4453100,"2015-12-15","CPIN"
2800,2840,2780,2815,7670500,"2015-12-16","CPIN"
3010,3010,2825,2900,9603500,"2015-12-17","CPIN"
2875,2875,2700,2700,17880800,"2015-12-18","CPIN"
2670,2780,2650,2755,5616400,"2015-12-21","CPIN"
2795,2825,2735,2750,7089100,"2015-12-22","CPIN"
2790,2790,2740,2770,4587600,"2015-12-23","CPIN"
2785,2790,2725,2745,6571000,"2015-12-28","CPIN"
2725,2755,2680,2680,10745200,"2015-12-29","CPIN"
2690,2705,2600,2600,5920200,"2015-12-30","CPIN"
2625,2685,2605,2615,5960700,"2016-01-04","CPIN"
2615,2715,2615,2700,6905200,"2016-01-05","CPIN"
2725,2890,2710,2890,19020800,"2016-01-06","CPIN"
2885,2885,2795,2800,7602900,"2016-01-07","CPIN"
2800,2845,2745,2845,9440900,"2016-01-08","CPIN"
2800,2845,2780,2840,8498700,"2016-01-11","CPIN"
2860,2925,2850,2895,8152500,"2016-01-12","CPIN"
2920,2960,2890,2920,6995500,"2016-01-13","CPIN"
2835,2905,2825,2885,6543500,"2016-01-14","CPIN"
2920,2935,2870,2870,5174200,"2016-01-15","CPIN"
2850,2855,2775,2815,4748100,"2016-01-18","CPIN"
2845,2865,2800,2865,2737900,"2016-01-19","CPIN"
2865,3000,2835,2905,13966400,"2016-01-20","CPIN"
2925,3145,2925,3120,18687700,"2016-01-21","CPIN"
3160,3290,3160,3250,12053800,"2016-01-22","CPIN"
3260,3300,3210,3280,6898500,"2016-01-25","CPIN"
3210,3300,3210,3300,3890900,"2016-01-26","CPIN"
3300,3365,3155,3235,11653700,"2016-01-27","CPIN"
3270,3340,3245,3325,8099500,"2016-01-28","CPIN"
3345,3400,3305,3345,15488900,"2016-01-29","CPIN"
3335,3430,3275,3400,9708100,"2016-02-01","CPIN"
3400,3500,3400,3485,13930400,"2016-02-02","CPIN"
3425,3695,3425,3675,13141200,"2016-02-03","CPIN"
3650,3720,3650,3700,10508200,"2016-02-04","CPIN"
3700,3705,3580,3695,5252300,"2016-02-05","CPIN"
3690,3760,3610,3745,5556600,"2016-02-09","CPIN"
3730,3750,3590,3650,5708300,"2016-02-10","CPIN"
3700,3740,3680,3740,7052900,"2016-02-11","CPIN"
3730,3745,3680,3680,3424200,"2016-02-12","CPIN"
3700,3705,3580,3610,4122000,"2016-02-15","CPIN"
3610,3660,3510,3575,5024600,"2016-02-16","CPIN"
3525,3630,3525,3600,6133000,"2016-02-17","CPIN"
3645,3655,3615,3635,5459300,"2016-02-18","CPIN"
3660,3660,3390,3445,7551100,"2016-02-19","CPIN"
3445,3475,3345,3365,2261600,"2016-02-22","CPIN"
3375,3420,3125,3170,8725600,"2016-02-23","CPIN"
3200,3240,3155,3170,5255300,"2016-02-24","CPIN"
3205,3260,3170,3170,4996200,"2016-02-25","CPIN"
3200,3350,3200,3350,7952800,"2016-02-26","CPIN"
3360,3465,3345,3380,14954100,"2016-02-29","CPIN"
3400,3445,3400,3420,3792400,"2016-03-01","CPIN"
3465,3485,3305,3390,10092300,"2016-03-02","CPIN"
3425,3490,3335,3490,8862000,"2016-03-03","CPIN"
3480,3480,3360,3475,7866800,"2016-03-04","CPIN"
3465,3475,3380,3400,7773600,"2016-03-07","CPIN"
3420,3425,3365,3375,7251800,"2016-03-08","CPIN"
3350,3360,3240,3250,7694200,"2016-03-10","CPIN"
3250,3250,3250,3250,0,"2016-03-11","CPIN"
3250,3250,3250,3250,0,"2016-03-14","CPIN"
3515,3525,3380,3425,8253700,"2016-03-15","CPIN"
3400,3470,3380,3470,7415000,"2016-03-16","CPIN"
3490,3545,3485,3545,7774000,"2016-03-17","CPIN"
3545,3600,3545,3600,14111500,"2016-03-18","CPIN"
3500,3585,3450,3470,7052600,"2016-03-21","CPIN"
3450,3525,3430,3500,6687200,"2016-03-22","CPIN"
3525,3580,3470,3580,3525400,"2016-03-23","CPIN"
3480,3585,3480,3585,4641300,"2016-03-24","CPIN"
3515,3550,3510,3515,2261900,"2016-03-28","CPIN"
3520,3670,3515,3670,7144700,"2016-03-29","CPIN"
3690,3755,3620,3620,10379400,"2016-03-30","CPIN"
3670,3700,3555,3590,8993900,"2016-03-31","CPIN"
3530,3550,3460,3505,7653100,"2016-04-01","CPIN"
3540,3575,3520,3575,4053900,"2016-04-04","CPIN"
3575,3610,3520,3520,4974200,"2016-04-05","CPIN"
3570,3575,3530,3560,2981800,"2016-04-06","CPIN"
3570,3595,3540,3575,5113100,"2016-04-07","CPIN"
3550,3620,3550,3620,4335200,"2016-04-08","CPIN"
3620,3620,3620,3620,0,"2016-04-11","CPIN"
3670,3720,3660,3720,3351100,"2016-04-12","CPIN"
3720,3720,3720,3720,0,"2016-04-13","CPIN"
3720,3720,3720,3720,0,"2016-04-14","CPIN"
3720,3720,3720,3720,0,"2016-04-15","CPIN"
3720,3720,3720,3720,0,"2016-04-18","CPIN"
3720,3720,3720,3720,0,"2016-04-19","CPIN"
3695,3725,3670,3690,11629400,"2016-04-20","CPIN"
3690,3725,3690,3725,4307500,"2016-04-21","CPIN"
3725,3725,3650,3650,2316100,"2016-04-22","CPIN"
3690,3700,3610,3700,2812700,"2016-04-25","CPIN"
3690,3735,3640,3735,2169500,"2016-04-26","CPIN"
3700,3760,3680,3760,2473400,"2016-04-27","CPIN"
3775,3775,3735,3745,3282800,"2016-04-28","CPIN"
3740,3745,3660,3715,3865000,"2016-04-29","CPIN"
3750,3750,3640,3710,1945500,"2016-05-02","CPIN"
3740,3750,3660,3660,2568400,"2016-05-03","CPIN"
3700,3750,3660,3750,4961900,"2016-05-04","CPIN"
3750,3750,3510,3510,6322300,"2016-05-09","CPIN"
3500,3500,3380,3420,4895100,"2016-05-10","CPIN"
3400,3440,3360,3400,7556700,"2016-05-11","CPIN"
3380,3450,3380,3420,2792800,"2016-05-12","CPIN"
3400,3440,3140,3150,9974700,"2016-05-13","CPIN"
3150,3190,2950,3010,15113100,"2016-05-16","CPIN"
3040,3110,2990,3030,9339200,"2016-05-17","CPIN"
3050,3140,2990,3140,6701200,"2016-05-18","CPIN"
3170,3300,3140,3300,14623600,"2016-05-19","CPIN"
3290,3380,3250,3250,5973600,"2016-05-20","CPIN"
3250,3310,3230,3270,3701800,"2016-05-23","CPIN"
3250,3370,3200,3350,8762100,"2016-05-24","CPIN"
3380,3420,3310,3400,6214600,"2016-05-25","CPIN"
3390,3500,3360,3480,9059800,"2016-05-26","CPIN"
3450,3590,3440,3560,8158200,"2016-05-27","CPIN"
3580,3600,3500,3510,3535900,"2016-05-30","CPIN"
3510,3520,3360,3500,13548400,"2016-05-31","CPIN"
3500,3560,3460,3550,3312700,"2016-06-01","CPIN"
3550,3570,3510,3510,3224800,"2016-06-02","CPIN"
3540,3560,3440,3460,4129500,"2016-06-03","CPIN"
3500,3550,3490,3540,4699600,"2016-06-06","CPIN"
3560,3740,3550,3710,9412500,"2016-06-07","CPIN"
3720,3760,3710,3730,8591200,"2016-06-08","CPIN"
3730,3740,3630,3630,5309800,"2016-06-09","CPIN"
3680,3680,3570,3580,1586700,"2016-06-10","CPIN"
3580,3640,3560,3600,1397000,"2016-06-13","CPIN"
3590,3750,3580,3750,2470200,"2016-06-14","CPIN"
3740,3750,3660,3750,2733600,"2016-06-15","CPIN"
3750,3750,3680,3740,3646200,"2016-06-16","CPIN"
3760,3840,3740,3840,8773200,"2016-06-17","CPIN"
3840,3840,3780,3810,4535000,"2016-06-20","CPIN"
3810,3880,3810,3850,9143900,"2016-06-21","CPIN"
3860,3890,3840,3890,5170500,"2016-06-22","CPIN"
3890,3890,3830,3850,2784800,"2016-06-23","CPIN"
3860,3870,3640,3680,11610800,"2016-06-24","CPIN"
3680,3680,3600,3600,5496000,"2016-06-27","CPIN"
3600,3750,3590,3630,8009300,"2016-06-28","CPIN"
3700,3770,3680,3750,8052100,"2016-06-29","CPIN"
3780,3830,3740,3750,8913400,"2016-06-30","CPIN"
3800,3810,3720,3730,3458300,"2016-07-01","CPIN"
3820,3820,3730,3790,9189600,"2016-07-11","CPIN"
3800,3810,3730,3790,10128900,"2016-07-12","CPIN"
3750,3800,3710,3750,8494100,"2016-07-13","CPIN"
3790,3830,3750,3830,5721700,"2016-07-14","CPIN"
3830,3910,3830,3910,11152000,"2016-07-15","CPIN"
3910,3910,3840,3910,6812000,"2016-07-18","CPIN"
3920,3930,3860,3910,6105100,"2016-07-19","CPIN"
3850,3950,3850,3940,4046300,"2016-07-20","CPIN"
3870,3940,3870,3900,5071800,"2016-07-21","CPIN"
3880,3900,3800,3860,2832500,"2016-07-22","CPIN"
3830,3940,3830,3890,7127300,"2016-07-25","CPIN"
3900,3950,3890,3920,4975200,"2016-07-26","CPIN"
3940,3950,3860,3860,5950400,"2016-07-27","CPIN"
3860,3920,3750,3900,10889300,"2016-07-28","CPIN"
3960,4020,3750,3750,15868200,"2016-07-29","CPIN"
3820,3980,3820,3880,10744500,"2016-08-01","CPIN"
3880,3910,3870,3900,4957000,"2016-08-02","CPIN"
3900,3910,3810,3880,4245300,"2016-08-03","CPIN"
3900,3910,3870,3900,2210200,"2016-08-04","CPIN"
3900,3900,3840,3870,3875000,"2016-08-05","CPIN"
3870,3890,3840,3850,5516300,"2016-08-08","CPIN"
3850,3890,3820,3850,3450800,"2016-08-09","CPIN"
3850,3850,3770,3850,3749900,"2016-08-10","CPIN"
3800,3850,3790,3850,3673600,"2016-08-11","CPIN"
3850,3850,3780,3780,3110100,"2016-08-12","CPIN"
3810,3820,3700,3730,3178400,"2016-08-15","CPIN"
3740,3880,3740,3850,11067500,"2016-08-16","CPIN"
3850,3880,3800,3870,6321800,"2016-08-18","CPIN"
3870,3880,3810,3810,1775700,"2016-08-19","CPIN"
3810,3860,3780,3850,2493000,"2016-08-22","CPIN"
3850,3860,3810,3860,2132500,"2016-08-23","CPIN"
3870,3870,3800,3830,2730100,"2016-08-24","CPIN"
3830,3850,3800,3850,4418600,"2016-08-25","CPIN"
3800,3850,3790,3840,3698300,"2016-08-26","CPIN"
3840,3840,3730,3800,3037900,"2016-08-29","CPIN"
3800,3800,3710,3720,3121700,"2016-08-30","CPIN"
3720,3770,3580,3730,11500700,"2016-08-31","CPIN"
3690,3750,3630,3720,6224000,"2016-09-01","CPIN"
3670,3710,3600,3630,6269500,"2016-09-02","CPIN"
3630,3670,3600,3610,2113800,"2016-09-05","CPIN"
3620,3660,3570,3660,4209400,"2016-09-06","CPIN"
3640,3640,3570,3570,5239200,"2016-09-07","CPIN"
3570,3620,3560,3610,4532900,"2016-09-08","CPIN"
3570,3610,3570,3570,4091600,"2016-09-09","CPIN"
3570,3680,3560,3590,6972300,"2016-09-13","CPIN"
3570,3590,3500,3500,2796800,"2016-09-14","CPIN"
3500,3720,3480,3590,6799900,"2016-09-15","CPIN"
3650,3660,3510,3600,10535300,"2016-09-16","CPIN"
3600,3620,3570,3590,2841100,"2016-09-19","CPIN"
3610,3610,3550,3580,2055800,"2016-09-20","CPIN"
3550,3590,3530,3560,4143700,"2016-09-21","CPIN"
3570,3610,3360,3360,6997900,"2016-09-22","CPIN"
3510,3540,3450,3510,8147400,"2016-09-23","CPIN"
3510,3520,3390,3420,4384300,"2016-09-26","CPIN"
3420,3580,3400,3550,9536800,"2016-09-27","CPIN"
3560,3760,3490,3760,12006500,"2016-09-28","CPIN"
3780,3800,3650,3660,4553100,"2016-09-29","CPIN"
3660,3670,3500,3500,5792100,"2016-09-30","CPIN"
3580,3790,3560,3790,5475600,"2016-10-03","CPIN"
3790,3800,3690,3770,6971800,"2016-10-04","CPIN"
3740,3740,3630,3650,6101300,"2016-10-05","CPIN"
3690,3690,3610,3650,2810300,"2016-10-06","CPIN"
3650,3700,3610,3700,3137300,"2016-10-07","CPIN"
3650,3740,3630,3650,1594100,"2016-10-10","CPIN"
3650,3700,3610,3700,5354100,"2016-10-11","CPIN"
3660,3710,3650,3700,5314000,"2016-10-12","CPIN"
3720,3720,3670,3710,2941700,"2016-10-13","CPIN"
3700,3710,3630,3700,3448200,"2016-10-14","CPIN"
3720,3740,3640,3640,4647400,"2016-10-17","CPIN"
3690,3700,3670,3700,1908200,"2016-10-18","CPIN"
3650,3710,3540,3570,3945000,"2016-10-19","CPIN"
3590,3630,3550,3550,2116100,"2016-10-20","CPIN"
3540,3600,3540,3580,1838500,"2016-10-21","CPIN"
3580,3670,3580,3650,2554900,"2016-10-24","CPIN"
3650,3660,3590,3610,1980700,"2016-10-25","CPIN"
3580,3630,3580,3580,1100800,"2016-10-26","CPIN"
3580,3680,3580,3680,3342700,"2016-10-27","CPIN"
3690,3830,3690,3700,16549600,"2016-10-28","CPIN"
3760,3760,3650,3700,4603000,"2016-10-31","CPIN"
3720,3740,3680,3710,3688900,"2016-11-01","CPIN"
3710,3730,3630,3680,7886700,"2016-11-02","CPIN"
3730,3730,3530,3530,5526900,"2016-11-03","CPIN"
3500,3620,3500,3620,3123500,"2016-11-04","CPIN"
3580,3590,3530,3530,5856700,"2016-11-07","CPIN"
3580,3670,3570,3620,5277200,"2016-11-08","CPIN"
3680,3680,3560,3590,3689400,"2016-11-09","CPIN"
3620,3650,3570,3570,7222600,"2016-11-10","CPIN"
3530,3530,3190,3190,26884600,"2016-11-11","CPIN"
3220,3290,3050,3070,12872100,"2016-11-14","CPIN"
3160,3240,3140,3140,8628800,"2016-11-15","CPIN"
3200,3300,3180,3290,7818100,"2016-11-16","CPIN"
3290,3410,3250,3400,13267600,"2016-11-17","CPIN"
3420,3420,3270,3340,4893700,"2016-11-18","CPIN"
3350,3350,3280,3290,8335200,"2016-11-21","CPIN"
3330,3410,3280,3410,11124800,"2016-11-22","CPIN"
3410,3420,3340,3370,4832500,"2016-11-23","CPIN"
3340,3370,3300,3300,2416400,"2016-11-24","CPIN"
3250,3340,3250,3270,2253100,"2016-11-25","CPIN"
3270,3320,3230,3320,3446600,"2016-11-28","CPIN"
3280,3320,3220,3220,4512800,"2016-11-29","CPIN"
3210,3250,3150,3150,14877500,"2016-11-30","CPIN"
3170,3250,3090,3120,7982000,"2016-12-01","CPIN"
3120,3160,3090,3130,8993900,"2016-12-02","CPIN"
3130,3220,3120,3120,7715600,"2016-12-05","CPIN"
3130,3170,3110,3170,5033300,"2016-12-06","CPIN"
3170,3170,3100,3120,9308000,"2016-12-07","CPIN"
3140,3160,3100,3150,14565000,"2016-12-08","CPIN"
3170,3180,3130,3160,7145400,"2016-12-09","CPIN"
3160,3180,3140,3160,7751800,"2016-12-13","CPIN"
3180,3240,3150,3150,9709400,"2016-12-14","CPIN"
3140,3200,3140,3180,6226000,"2016-12-15","CPIN"
3190,3250,3140,3250,21879600,"2016-12-16","CPIN"
3250,3260,3120,3140,4499400,"2016-12-19","CPIN"
3160,3180,3150,3170,4168100,"2016-12-20","CPIN"
3150,3190,3030,3030,8606400,"2016-12-21","CPIN"
3030,3050,2850,2900,9208200,"2016-12-22","CPIN"
2870,2950,2870,2900,5400500,"2016-12-23","CPIN"
2930,2950,2880,2900,1761800,"2016-12-27","CPIN"
2930,3010,2920,2950,5083700,"2016-12-28","CPIN"
2970,3120,2970,3110,6925800,"2016-12-29","CPIN"
3130,3180,3080,3090,6859900,"2016-12-30","CPIN"
3090,3090,3090,3090,0,"2017-01-02","CPIN"
3090,3140,2990,3140,2436800,"2017-01-03","CPIN"
3120,3200,3100,3200,6677600,"2017-01-04","CPIN"
3200,3260,3170,3260,9107600,"2017-01-05","CPIN"
3260,3270,3200,3220,3592200,"2017-01-06","CPIN"
3170,3230,3170,3210,2657300,"2017-01-09","CPIN"
3220,3220,3130,3130,3548800,"2017-01-10","CPIN"
3170,3170,3110,3140,4242000,"2017-01-11","CPIN"
3140,3190,3140,3190,5354500,"2017-01-12","CPIN"
3190,3200,3130,3130,2814300,"2017-01-13","CPIN"
3110,3170,3110,3130,3178400,"2017-01-16","CPIN"
3110,3220,3110,3170,3692900,"2017-01-17","CPIN"
3180,3240,3180,3240,4084200,"2017-01-18","CPIN"
3250,3250,3150,3230,3370700,"2017-01-19","CPIN"
3200,3200,3130,3170,2748100,"2017-01-20","CPIN"
3150,3160,3100,3100,2401700,"2017-01-23","CPIN"
3100,3170,3100,3150,2312900,"2017-01-24","CPIN"
3190,3190,3110,3190,1101500,"2017-01-25","CPIN"
3190,3210,3180,3200,3492600,"2017-01-26","CPIN"
3200,3200,3150,3160,1533100,"2017-01-27","CPIN"
3190,3220,3140,3210,2841900,"2017-01-30","CPIN"
3100,3220,3100,3100,4514300,"2017-01-31","CPIN"
3140,3160,3120,3150,4300100,"2017-02-01","CPIN"
3150,3220,3130,3220,4374500,"2017-02-02","CPIN"
3210,3230,3170,3230,5843400,"2017-02-03","CPIN"
3230,3260,3210,3240,4145900,"2017-02-06","CPIN"
3250,3320,3220,3300,10040600,"2017-02-07","CPIN"
3310,3380,3290,3380,6167500,"2017-02-08","CPIN"
3350,3350,3270,3290,5622700,"2017-02-09","CPIN"
3300,3380,3290,3370,4377800,"2017-02-10","CPIN"
3370,3550,3350,3530,8294300,"2017-02-13","CPIN"
3520,3520,3410,3430,3883000,"2017-02-14","CPIN"
3430,3430,3430,3430,0,"2017-02-15","CPIN"
3480,3530,3460,3500,6967700,"2017-02-16","CPIN"
3440,3490,3400,3480,2983500,"2017-02-17","CPIN"
3430,3470,3430,3430,3294800,"2017-02-20","CPIN"
3410,3420,3200,3210,6930800,"2017-02-21","CPIN"
3200,3230,3130,3180,16627300,"2017-02-22","CPIN"
3190,3190,3050,3080,15541400,"2017-02-23","CPIN"
3080,3280,3080,3270,12191100,"2017-02-24","CPIN"
3280,3300,3200,3200,3151600,"2017-02-27","CPIN"
3200,3220,3100,3100,8119800,"2017-02-28","CPIN"
3100,3140,3020,3030,12492900,"2017-03-01","CPIN"
3090,3180,3070,3170,10197900,"2017-03-02","CPIN"
3170,3220,3120,3220,7577200,"2017-03-03","CPIN"
3230,3230,3130,3130,4554000,"2017-03-06","CPIN"
3150,3160,3060,3060,8718100,"2017-03-07","CPIN"
3060,3110,3060,3080,3864500,"2017-03-08","CPIN"
3200,3210,3100,3200,14210600,"2017-03-09","CPIN"
3200,3200,3110,3150,4295200,"2017-03-10","CPIN"
3150,3200,3100,3200,4679100,"2017-03-13","CPIN"
3200,3210,3130,3160,4798000,"2017-03-14","CPIN"
3160,3160,3110,3120,3456800,"2017-03-15","CPIN"
3120,3190,3100,3190,6296700,"2017-03-16","CPIN"
3220,3340,3180,3340,16714400,"2017-03-17","CPIN"
3340,3340,3250,3300,7610800,"2017-03-20","CPIN"
3270,3340,3270,3300,6637400,"2017-03-21","CPIN"
3300,3300,3250,3300,12340900,"2017-03-22","CPIN"
3300,3310,3280,3300,3761500,"2017-03-23","CPIN"
3300,3300,3180,3200,4104000,"2017-03-24","CPIN"
3280,3290,3200,3280,3471400,"2017-03-27","CPIN"
3260,3300,3240,3300,6927200,"2017-03-29","CPIN"
3300,3300,3260,3300,4361200,"2017-03-30","CPIN"
3310,3340,3200,3200,3200600,"2017-03-31","CPIN"
3220,3270,3220,3240,3305100,"2017-04-03","CPIN"
3270,3380,3230,3350,7432100,"2017-04-04","CPIN"
3350,3350,3350,3350,0,"2017-04-05","CPIN"
3330,3330,3200,3250,6836000,"2017-04-06","CPIN"
3220,3240,3190,3200,3716300,"2017-04-07","CPIN"
3200,3300,3180,3300,4848800,"2017-04-10","CPIN"
3260,3280,3190,3200,5057900,"2017-04-11","CPIN"
3200,3240,3180,3200,6550300,"2017-04-12","CPIN"
3200,3230,3200,3220,1875500,"2017-04-13","CPIN"
3220,3250,3180,3180,2049600,"2017-04-17","CPIN"
3190,3230,3190,3200,4388500,"2017-04-18","CPIN"
3200,3200,3200,3200,0,"2017-04-19","CPIN"
3210,3290,3200,3290,6156600,"2017-04-20","CPIN"
3290,3300,3270,3300,3024800,"2017-04-21","CPIN"
3350,3370,3270,3370,7385300,"2017-04-25","CPIN"
3370,3370,3300,3340,6527400,"2017-04-26","CPIN"
3320,3330,3240,3280,6247200,"2017-04-27","CPIN"
3280,3280,3190,3190,6074600,"2017-04-28","CPIN"
3190,3220,3150,3200,5281800,"2017-05-02","CPIN"
3190,3200,3130,3170,3493700,"2017-05-03","CPIN"
3120,3160,3100,3140,4623500,"2017-05-04","CPIN"
3130,3130,3070,3070,4881000,"2017-05-05","CPIN"
3070,3120,3070,3120,4228000,"2017-05-08","CPIN"
3110,3120,3070,3070,3477800,"2017-05-09","CPIN"
3040,3100,3010,3070,5976200,"2017-05-10","CPIN"
3070,3090,2980,3000,9675900,"2017-05-12","CPIN"
2980,3060,2980,3050,2670600,"2017-05-15","CPIN"
3050,3080,3000,3000,4761200,"2017-05-16","CPIN"
3030,3050,3000,3000,4141500,"2017-05-17","CPIN"
2990,3020,2950,3010,4525600,"2017-05-18","CPIN"
3010,3070,2990,2990,4305300,"2017-05-19","CPIN"
3050,3100,3040,3070,3718700,"2017-05-22","CPIN"
3090,3100,3000,3050,5022200,"2017-05-23","CPIN"
2980,3090,2980,3090,3632800,"2017-05-24","CPIN"
3100,3100,3060,3100,3535700,"2017-05-26","CPIN"
3100,3150,3100,3130,2590700,"2017-05-29","CPIN"
3140,3140,3070,3080,4264000,"2017-05-30","CPIN"
3110,3170,3070,3170,13211000,"2017-05-31","CPIN"
3170,3170,3170,3170,0,"2017-06-01","CPIN"
3130,3150,3100,3120,14438800,"2017-06-02","CPIN"
3120,3170,3090,3110,4537300,"2017-06-05","CPIN"
3120,3120,3060,3080,3288000,"2017-06-06","CPIN"
3110,3130,3090,3130,4853800,"2017-06-07","CPIN"
3130,3130,3070,3070,1772700,"2017-06-08","CPIN"
3070,3070,3010,3030,4840900,"2017-06-09","CPIN"
3030,3050,3000,3000,3753300,"2017-06-12","CPIN"
3040,3220,3020,3170,14668900,"2017-06-13","CPIN"
3180,3270,3170,3270,6994100,"2017-06-14","CPIN"
3270,3270,3170,3170,4246700,"2017-06-15","CPIN"
3180,3250,3080,3130,14180300,"2017-06-16","CPIN"
3130,3180,3100,3180,2746100,"2017-06-19","CPIN"
3180,3180,3120,3140,1918400,"2017-06-20","CPIN"
3100,3140,3080,3080,3906300,"2017-06-21","CPIN"
3130,3180,3100,3180,3539600,"2017-06-22","CPIN"
3180,3180,3180,3180,0,"2017-06-23","CPIN"
3180,3180,3180,3180,0,"2017-06-26","CPIN"
3180,3180,3180,3180,0,"2017-06-27","CPIN"
3180,3180,3180,3180,0,"2017-06-28","CPIN"
3180,3180,3180,3180,0,"2017-06-29","CPIN"
3180,3180,3180,3180,0,"2017-06-30","CPIN"
3170,3300,3150,3300,9956500,"2017-07-03","CPIN"
3280,3400,3230,3310,12225300,"2017-07-04","CPIN"
3330,3340,3230,3280,4176200,"2017-07-05","CPIN"
3260,3270,3200,3250,3725400,"2017-07-06","CPIN"
3250,3270,3220,3220,1523000,"2017-07-07","CPIN"
3220,3240,3200,3230,1288800,"2017-07-10","CPIN"
3230,3250,3140,3160,5363200,"2017-07-11","CPIN"
3190,3270,3180,3210,2141200,"2017-07-12","CPIN"
3230,3290,3220,3280,3934100,"2017-07-13","CPIN"
3290,3300,3270,3280,1948400,"2017-07-14","CPIN"
3290,3290,3260,3280,2074200,"2017-07-17","CPIN"
3250,3270,3220,3270,1532400,"2017-07-18","CPIN"
3270,3270,3210,3240,1928500,"2017-07-19","CPIN"
3210,3230,3200,3200,1607600,"2017-07-20","CPIN"
3200,3230,3150,3150,2594200,"2017-07-21","CPIN"
3150,3250,3150,3250,3704700,"2017-07-24","CPIN"
3250,3250,2990,3040,18554200,"2017-07-25","CPIN"
3050,3090,2970,2970,12264400,"2017-07-26","CPIN"
2990,3000,2840,2840,17567400,"2017-07-27","CPIN"
2840,2860,2740,2740,18668800,"2017-07-28","CPIN"
2770,2820,2590,2670,66502600,"2017-07-31","CPIN"
2700,2820,2680,2770,29682500,"2017-08-01","CPIN"
2770,2820,2760,2770,13380800,"2017-08-02","CPIN"
2770,2790,2750,2770,6098000,"2017-08-03","CPIN"
2720,2840,2720,2810,7424900,"2017-08-04","CPIN"
2820,2820,2770,2790,6595700,"2017-08-07","CPIN"
2810,2820,2770,2820,6466900,"2017-08-08","CPIN"
2840,2850,2780,2850,6379100,"2017-08-09","CPIN"
2850,2850,2800,2810,4361900,"2017-08-10","CPIN"
2770,2800,2730,2730,7318400,"2017-08-11","CPIN"
2750,2780,2730,2750,2944500,"2017-08-14","CPIN"
2800,2840,2750,2800,5815100,"2017-08-15","CPIN"
2800,2860,2800,2850,6307400,"2017-08-16","CPIN"
2850,2850,2850,2850,0,"2017-08-17","CPIN"
2850,2950,2820,2920,8229800,"2017-08-18","CPIN"
2950,2950,2850,2860,3841800,"2017-08-21","CPIN"
2870,2870,2810,2820,3212200,"2017-08-22","CPIN"
2830,2870,2820,2830,2480700,"2017-08-23","CPIN"
2830,2840,2800,2830,3552700,"2017-08-24","CPIN"
2810,2860,2810,2860,3072200,"2017-08-25","CPIN"
2820,2890,2820,2890,2653100,"2017-08-28","CPIN"
2890,2900,2830,2850,3591200,"2017-08-29","CPIN"
2850,2890,2750,2750,11056400,"2017-08-30","CPIN"
2750,2780,2720,2770,4748800,"2017-08-31","CPIN"
2770,2770,2770,2770,0,"2017-09-01","CPIN"
2720,2770,2720,2730,2903000,"2017-09-04","CPIN"
2730,2750,2680,2710,4520300,"2017-09-05","CPIN"
2700,2720,2670,2670,4937400,"2017-09-06","CPIN"
2680,2720,2670,2720,2817600,"2017-09-07","CPIN"
2720,2760,2690,2740,3396100,"2017-09-08","CPIN"
2740,2800,2740,2760,4433200,"2017-09-11","CPIN"
2770,2770,2740,2770,1575500,"2017-09-12","CPIN"
2760,2760,2700,2700,3630500,"2017-09-13","CPIN"
2710,2740,2650,2660,3997700,"2017-09-14","CPIN"
2660,2750,2650,2690,13828700,"2017-09-15","CPIN"
2700,2720,2680,2680,2629600,"2017-09-18","CPIN"
2680,2750,2680,2680,4784900,"2017-09-19","CPIN"
2720,2720,2680,2710,2104800,"2017-09-20","CPIN"
2710,2710,2710,2710,0,"2017-09-21","CPIN"
2710,2730,2670,2680,2955700,"2017-09-22","CPIN"
2720,2720,2670,2720,1642900,"2017-09-25","CPIN"
2720,2830,2700,2800,12632100,"2017-09-26","CPIN"
2800,2810,2730,2790,4924500,"2017-09-27","CPIN"
2790,2800,2730,2750,11695300,"2017-09-28","CPIN"
2750,2770,2730,2740,6028400,"2017-09-29","CPIN"
2740,2770,2740,2750,2441300,"2017-10-02","CPIN"
2750,2890,2740,2860,11995100,"2017-10-03","CPIN"
2860,2870,2820,2860,4636700,"2017-10-04","CPIN"
2860,2860,2810,2820,3245000,"2017-10-05","CPIN"
2800,2850,2790,2840,2549700,"2017-10-06","CPIN"
2840,2910,2830,2880,7265800,"2017-10-09","CPIN"
2870,3020,2870,2960,15736600,"2017-10-10","CPIN"
2970,2980,2910,2980,5962700,"2017-10-11","CPIN"
2980,3090,2970,3090,12544200,"2017-10-12","CPIN"
3090,3120,3050,3120,5225500,"2017-10-13","CPIN"
3110,3210,3060,3210,12138600,"2017-10-16","CPIN"
3200,3210,3100,3190,5060600,"2017-10-17","CPIN"
3190,3230,3100,3130,8566700,"2017-10-18","CPIN"
3130,3170,3020,3080,2971900,"2017-10-19","CPIN"
3060,3130,3060,3060,2116200,"2017-10-20","CPIN"
3090,3090,3030,3050,8717200,"2017-10-23","CPIN"
3050,3120,3030,3030,13716700,"2017-10-24","CPIN"
3040,3200,3040,3200,11379200,"2017-10-25","CPIN"
3180,3550,3170,3400,17552100,"2017-10-26","CPIN"
3400,3450,3240,3240,7783100,"2017-10-27","CPIN"
3260,3400,3250,3350,5601500,"2017-10-30","CPIN"
3350,3390,3290,3300,5001000,"2017-10-31","CPIN"
3200,3330,3200,3330,2169200,"2017-11-01","CPIN"
3350,3370,3260,3350,5549500,"2017-11-02","CPIN"
3340,3370,3270,3270,2117500,"2017-11-03","CPIN"
3280,3310,3260,3260,2535000,"2017-11-06","CPIN"
3270,3330,3230,3330,1413100,"2017-11-07","CPIN"
3300,3300,3250,3250,1000200,"2017-11-08","CPIN"
3250,3310,3220,3220,4211300,"2017-11-09","CPIN"
3230,3250,3160,3160,3121200,"2017-11-10","CPIN"
3160,3210,3110,3170,4699600,"2017-11-13","CPIN"
3190,3190,3070,3070,3319300,"2017-11-14","CPIN"
3080,3140,2990,2990,5934600,"2017-11-15","CPIN"
3000,3030,2980,3000,5494400,"2017-11-16","CPIN"
3040,3150,3010,3050,5425600,"2017-11-17","CPIN"
3070,3110,3040,3080,2900200,"2017-11-20","CPIN"
3080,3080,2960,3020,5724800,"2017-11-21","CPIN"
3020,3100,2980,3100,3268300,"2017-11-22","CPIN"
3100,3150,3080,3130,1654000,"2017-11-23","CPIN"
3100,3110,3010,3030,4977500,"2017-11-24","CPIN"
3040,3040,2970,3020,3296400,"2017-11-27","CPIN"
3050,3050,2910,2920,4708500,"2017-11-28","CPIN"
2930,2960,2900,2950,5725500,"2017-11-29","CPIN"
2950,3000,2920,2920,11213300,"2017-11-30","CPIN"
2920,2920,2920,2920,0,"2017-12-01","CPIN"
2950,2950,2820,2820,5642200,"2017-12-04","CPIN"
2860,2900,2820,2840,4392300,"2017-12-05","CPIN"
2890,2930,2880,2890,2846400,"2017-12-06","CPIN"
2950,3030,2920,3020,7679500,"2017-12-07","CPIN"
3020,3070,2980,3000,4273600,"2017-12-08","CPIN"
3020,3030,2860,2950,5020500,"2017-12-11","CPIN"
2960,3160,2900,3130,9278600,"2017-12-12","CPIN"
3140,3380,3100,3380,16594100,"2017-12-13","CPIN"
3330,3470,3270,3390,12498000,"2017-12-14","CPIN"
3390,3390,3280,3280,11685700,"2017-12-15","CPIN"
3250,3280,3150,3230,3793000,"2017-12-18","CPIN"
3230,3270,3200,3270,2072200,"2017-12-19","CPIN"
3260,3270,3060,3110,5163600,"2017-12-20","CPIN"
3110,3140,3090,3120,2194400,"2017-12-21","CPIN"
3130,3190,3130,3180,1436000,"2017-12-22","CPIN"
3180,3180,3180,3180,0,"2017-12-25","CPIN"
3180,3180,3180,3180,0,"2017-12-26","CPIN"
3180,3300,3180,3290,2749200,"2017-12-27","CPIN"
3280,3330,3250,3330,4193700,"2017-12-28","CPIN"
3310,3330,3000,3000,9336800,"2017-12-29","CPIN"
3000,3000,3000,3000,0,"2018-01-01","CPIN"
3110,3290,3110,3290,3827800,"2018-01-02","CPIN"
3280,3340,3260,3340,5631100,"2018-01-03","CPIN"
3340,3560,3330,3560,13625400,"2018-01-04","CPIN"
3560,3670,3500,3600,10194800,"2018-01-05","CPIN"
3600,3600,3270,3290,13589500,"2018-01-08","CPIN"
3300,3310,3210,3260,8043500,"2018-01-09","CPIN"
3240,3290,3180,3250,8016200,"2018-01-10","CPIN"
3250,3260,3150,3190,6290600,"2018-01-11","CPIN"
3200,3220,3170,3210,4012200,"2018-01-12","CPIN"
3210,3280,3210,3220,3581700,"2018-01-15","CPIN"
3250,3310,3220,3310,6012400,"2018-01-16","CPIN"
3290,3430,3290,3410,8836600,"2018-01-17","CPIN"
3410,3490,3410,3490,8496000,"2018-01-18","CPIN"
3470,3540,3410,3540,5432900,"2018-01-19","CPIN"
3530,3530,3420,3420,5021900,"2018-01-22","CPIN"
3430,3520,3420,3520,6806500,"2018-01-23","CPIN"
3520,3600,3440,3600,4708200,"2018-01-24","CPIN"
3570,3630,3490,3630,9073200,"2018-01-25","CPIN"
3630,3640,3550,3640,3574400,"2018-01-26","CPIN"
3630,3630,3490,3580,7725000,"2018-01-29","CPIN"
3580,3580,3450,3490,3705500,"2018-01-30","CPIN"
3470,3540,3420,3450,3407000,"2018-01-31","CPIN"
3460,3530,3410,3410,10334600,"2018-02-01","CPIN"
3430,3450,3360,3370,14479100,"2018-02-02","CPIN"
3340,3340,3230,3250,8863100,"2018-02-05","CPIN"
3220,3240,3100,3170,9721100,"2018-02-06","CPIN"
3200,3320,3200,3290,7831900,"2018-02-07","CPIN"
3300,3310,3240,3240,3016600,"2018-02-08","CPIN"
3210,3240,3170,3200,4837300,"2018-02-09","CPIN"
3230,3360,3200,3310,5472300,"2018-02-12","CPIN"
3350,3430,3340,3420,4569000,"2018-02-13","CPIN"
3420,3480,3390,3390,8599600,"2018-02-14","CPIN"
3410,3450,3410,3450,2427900,"2018-02-15","CPIN"
3450,3450,3450,3450,0,"2018-02-16","CPIN"
3450,3630,3450,3630,8114500,"2018-02-19","CPIN"
3630,3630,3540,3600,3003500,"2018-02-20","CPIN"
3600,3620,3550,3620,6934400,"2018-02-21","CPIN"
3610,3630,3570,3630,2435500,"2018-02-22","CPIN"
3640,3680,3470,3470,6156300,"2018-02-23","CPIN"
3530,3600,3480,3560,4218600,"2018-02-26","CPIN"
3610,3630,3500,3560,3607000,"2018-02-27","CPIN"
3550,3550,3440,3440,6827800,"2018-02-28","CPIN"
3450,3580,3440,3570,5175100,"2018-03-01","CPIN"
3540,3540,3450,3470,3791100,"2018-03-02","CPIN"
3480,3540,3460,3540,2150900,"2018-03-05","CPIN"
3530,3540,3380,3410,4795800,"2018-03-06","CPIN"
3410,3440,3260,3260,4712600,"2018-03-07","CPIN"
3260,3330,3230,3310,6486200,"2018-03-08","CPIN"
3320,3340,3250,3270,3170100,"2018-03-09","CPIN"
3330,3410,3300,3410,6255900,"2018-03-12","CPIN"
3410,3500,3320,3420,6271800,"2018-03-13","CPIN"
3420,3590,3340,3590,6264600,"2018-03-14","CPIN"
3560,3600,3400,3400,5484600,"2018-03-15","CPIN"
3410,3500,3340,3410,20836700,"2018-03-16","CPIN"
3410,3460,3390,3460,733100,"2018-03-19","CPIN"
3400,3400,3350,3350,2575300,"2018-03-20","CPIN"
3370,3430,3340,3430,2853600,"2018-03-21","CPIN"
3450,3450,3320,3350,3745800,"2018-03-22","CPIN"
3330,3430,3270,3430,4379500,"2018-03-23","CPIN"
3390,3430,3320,3330,2503400,"2018-03-26","CPIN"
3360,3380,3200,3200,3353400,"2018-03-27","CPIN"
3270,3300,3220,3220,3302900,"2018-03-28","CPIN"
3230,3450,3230,3450,8105800,"2018-03-29","CPIN"
3450,3450,3450,3450,0,"2018-03-30","CPIN"
3400,3490,3350,3480,2249200,"2018-04-02","CPIN"
3450,3490,3410,3490,2524100,"2018-04-03","CPIN"
3490,3490,3350,3350,843500,"2018-04-04","CPIN"
3380,3440,3380,3430,933500,"2018-04-05","CPIN"
3420,3520,3420,3500,4407400,"2018-04-06","CPIN"
3500,3610,3500,3610,5081800,"2018-04-09","CPIN"
3610,3750,3610,3750,14125800,"2018-04-10","CPIN"
3750,3780,3650,3760,18796500,"2018-04-11","CPIN"
3760,3790,3660,3790,3670100,"2018-04-12","CPIN"
3790,3800,3750,3760,2552400,"2018-04-13","CPIN"
3760,3760,3760,3760,0,"2018-04-16","CPIN"
3760,3760,3760,3760,0,"2018-04-17","CPIN"
3690,3780,3640,3720,7893900,"2018-04-18","CPIN"
3720,3720,3720,3720,0,"2018-04-19","CPIN"
3720,3720,3720,3720,0,"2018-04-20","CPIN"
3820,3820,3680,3690,5162700,"2018-04-23","CPIN"
3700,3700,3640,3640,7740600,"2018-04-24","CPIN"
3640,3640,3640,3640,0,"2018-04-25","CPIN"
3640,3640,3640,3640,0,"2018-04-26","CPIN"
3640,3640,3640,3640,0,"2018-04-27","CPIN"
3680,3710,3600,3680,8844100,"2018-04-30","CPIN"
3680,3680,3680,3680,0,"2018-05-01","CPIN"
3680,3850,3620,3840,9130900,"2018-05-02","CPIN"
3840,3840,3720,3720,5321100,"2018-05-03","CPIN"
3710,3710,3620,3630,5973200,"2018-05-04","CPIN"
3700,3700,3500,3660,5888400,"2018-05-07","CPIN"
3660,3660,3450,3470,4830000,"2018-05-08","CPIN"
3470,3490,3300,3310,12575700,"2018-05-09","CPIN"
3310,3310,3310,3310,0,"2018-05-10","CPIN"
3330,3580,3330,3440,9748700,"2018-05-11","CPIN"
3440,3520,3370,3500,7898300,"2018-05-14","CPIN"
3530,3570,3440,3500,10287300,"2018-05-15","CPIN"
3500,3500,3370,3410,8481800,"2018-05-16","CPIN"
3500,3500,3360,3380,11788300,"2018-05-17","CPIN"
3400,3470,3390,3410,4011400,"2018-05-18","CPIN"
3410,3460,3350,3430,3908800,"2018-05-21","CPIN"
3440,3490,3360,3360,3227500,"2018-05-22","CPIN"
3360,3450,3360,3360,3877000,"2018-05-23","CPIN"
3420,3670,3420,3580,7655800,"2018-05-24","CPIN"
3580,3750,3580,3750,7222500,"2018-05-25","CPIN"
3760,3780,3720,3750,6807400,"2018-05-28","CPIN"
3750,3750,3750,3750,0,"2018-05-29","CPIN"
3700,3750,3640,3650,8239400,"2018-05-30","CPIN"
3700,3740,3650,3680,21525100,"2018-05-31","CPIN"
3680,3680,3680,3680,0,"2018-06-01","CPIN"
3670,3710,3650,3660,8139700,"2018-06-04","CPIN"
3660,3750,3660,3740,10257300,"2018-06-05","CPIN"
3740,3750,3690,3740,10094500,"2018-06-06","CPIN"
3730,3730,3660,3660,6454700,"2018-06-07","CPIN"
3670,3680,3390,3460,24179400,"2018-06-08","CPIN"
3460,3460,3460,3460,0,"2018-06-11","CPIN"
3460,3460,3460,3460,0,"2018-06-12","CPIN"
3460,3460,3460,3460,0,"2018-06-13","CPIN"
3460,3460,3460,3460,0,"2018-06-14","CPIN"
3460,3460,3460,3460,0,"2018-06-15","CPIN"
3460,3460,3460,3460,0,"2018-06-18","CPIN"
3460,3460,3460,3460,0,"2018-06-19","CPIN"
3500,3800,3460,3800,25666100,"2018-06-20","CPIN"
3790,3810,3670,3750,13272400,"2018-06-21","CPIN"
3760,3760,3620,3620,9278900,"2018-06-22","CPIN"
3620,3670,3600,3650,3447800,"2018-06-25","CPIN"
3660,3750,3630,3720,6034200,"2018-06-26","CPIN"
3700,3730,3650,3650,4219700,"2018-06-27","CPIN"
3640,3650,3550,3560,10334000,"2018-06-28","CPIN"
3560,3680,3560,3680,6841400,"2018-06-29","CPIN"
3680,3740,3600,3650,6934500,"2018-07-02","CPIN"
3650,3650,3510,3580,3544400,"2018-07-03","CPIN"
3600,3650,3540,3580,1338100,"2018-07-04","CPIN"
3650,3770,3560,3740,9777500,"2018-07-05","CPIN"
3770,3770,3640,3660,5116800,"2018-07-06","CPIN"
3670,3710,3640,3670,1611400,"2018-07-09","CPIN"
3700,3740,3670,3710,6624200,"2018-07-10","CPIN"
3710,3750,3690,3740,9928600,"2018-07-11","CPIN"
3740,3790,3720,3790,7242300,"2018-07-12","CPIN"
3800,3850,3760,3850,10088700,"2018-07-13","CPIN"
3850,3900,3750,3870,7163200,"2018-07-16","CPIN"
3870,3870,3770,3810,4162300,"2018-07-17","CPIN"
3810,3870,3790,3870,3899500,"2018-07-18","CPIN"
3830,4030,3780,4010,12748200,"2018-07-19","CPIN"
4010,4120,3900,3960,5631800,"2018-07-20","CPIN"
3960,4330,3960,4220,22526900,"2018-07-23","CPIN"
4250,4520,4160,4400,19957100,"2018-07-24","CPIN"
4410,4500,4320,4360,9174800,"2018-07-25","CPIN"
4360,4430,4250,4400,7327400,"2018-07-26","CPIN"
4400,4690,4400,4550,12435000,"2018-07-27","CPIN"
4590,4650,4500,4620,10789400,"2018-07-30","CPIN"
4620,4900,4440,4520,18178700,"2018-07-31","CPIN"
4520,4800,4520,4800,7661500,"2018-08-01","CPIN"
4800,4950,4780,4800,5918100,"2018-08-02","CPIN"
4800,4890,4650,4710,7781500,"2018-08-03","CPIN"
4710,4820,4620,4650,11207400,"2018-08-06","CPIN"
4650,4890,4650,4790,10763000,"2018-08-07","CPIN"
4890,4950,4800,4940,12094500,"2018-08-08","CPIN"
4950,4980,4770,4880,7914200,"2018-08-09","CPIN"
4880,4930,4750,4840,4386800,"2018-08-10","CPIN"
4830,4830,4450,4470,14931800,"2018-08-13","CPIN"
4470,4630,4410,4420,9691600,"2018-08-14","CPIN"
4450,4700,4410,4570,11088500,"2018-08-15","CPIN"
4570,4800,4570,4770,11025800,"2018-08-16","CPIN"
4770,4770,4770,4770,0,"2018-08-17","CPIN"
4760,5100,4760,4910,14027100,"2018-08-20","CPIN"
4920,5150,4920,5150,8893500,"2018-08-21","CPIN"
5150,5150,5150,5150,0,"2018-08-22","CPIN"
5175,5300,5125,5300,7561300,"2018-08-23","CPIN"
5100,5425,5100,5375,5010700,"2018-08-24","CPIN"
5400,5450,4930,4930,8704400,"2018-08-27","CPIN"
4950,5100,4900,4940,11852500,"2018-08-28","CPIN"
4940,5050,4900,4960,9821400,"2018-08-29","CPIN"
4990,5025,4830,4870,8977300,"2018-08-30","CPIN"
4870,5075,4820,4980,19994600,"2018-08-31","CPIN"
5000,5125,4990,5025,7175800,"2018-09-03","CPIN"
5025,5050,4680,4750,10235800,"2018-09-04","CPIN"
4700,4930,4520,4590,15621900,"2018-09-05","CPIN"
4550,4880,4550,4840,13061900,"2018-09-06","CPIN"
4870,4950,4850,4910,5244900,"2018-09-07","CPIN"
4950,4950,4800,4920,4957100,"2018-09-10","CPIN"
4920,4920,4920,4920,0,"2018-09-11","CPIN"
4920,5100,4900,4980,9039300,"2018-09-12","CPIN"
4980,5050,4940,4990,6202000,"2018-09-13","CPIN"
4990,5025,4920,4990,3575700,"2018-09-14","CPIN"
4990,5025,4830,4860,5191800,"2018-09-17","CPIN"
4850,4920,4810,4830,9362000,"2018-09-18","CPIN"
4880,4960,4830,4960,7371100,"2018-09-19","CPIN"
4960,5175,4960,5100,11921500,"2018-09-20","CPIN"
5150,5350,5075,5325,21535100,"2018-09-21","CPIN"
5325,5450,5175,5325,8453900,"2018-09-24","CPIN"
5325,5325,5125,5175,3245400,"2018-09-25","CPIN"
5175,5300,4980,5000,8051400,"2018-09-26","CPIN"
5075,5075,4970,5000,9951400,"2018-09-27","CPIN"
5000,5125,5000,5075,7509000,"2018-09-28","CPIN"
5100,5200,4980,5000,5145300,"2018-10-01","CPIN"
5025,5075,4930,5000,5189000,"2018-10-02","CPIN"
5000,5300,5000,5150,7395500,"2018-10-03","CPIN"
5175,5175,4900,5150,6757500,"2018-10-04","CPIN"
5100,5125,4970,5000,6276000,"2018-10-05","CPIN"
5000,5050,4950,4990,6399200,"2018-10-08","CPIN"
4990,5050,4950,5050,4463900,"2018-10-09","CPIN"
5100,5125,4990,4990,8369200,"2018-10-10","CPIN"
4900,5000,4900,4930,5466700,"2018-10-11","CPIN"
4960,5025,4930,4990,4232500,"2018-10-12","CPIN"
5000,5025,4930,4940,2410500,"2018-10-15","CPIN"
4950,5200,4950,5200,5703600,"2018-10-16","CPIN"
5200,5350,5050,5175,4886200,"2018-10-17","CPIN"
5175,5350,5100,5350,6588600,"2018-10-18","CPIN"
5300,5775,5250,5650,18672400,"2018-10-19","CPIN"
5650,5750,5550,5550,5816200,"2018-10-22","CPIN"
5550,5650,5525,5575,3783100,"2018-10-23","CPIN"
5550,5725,5525,5525,6096000,"2018-10-24","CPIN"
5475,5750,5375,5675,5479600,"2018-10-25","CPIN"
5700,5750,5500,5500,3679000,"2018-10-26","CPIN"
5500,5575,5250,5325,6532700,"2018-10-29","CPIN"
5400,5500,5325,5450,5697800,"2018-10-30","CPIN"
5500,5525,5325,5500,7273000,"2018-10-31","CPIN"
5525,5575,5325,5375,3208000,"2018-11-01","CPIN"
5375,5525,5375,5525,6283300,"2018-11-02","CPIN"
5550,5625,5500,5550,4802500,"2018-11-05","CPIN"
5550,5600,5425,5575,4296800,"2018-11-06","CPIN"
5550,5575,5350,5375,5485500,"2018-11-07","CPIN"
5475,5475,5250,5300,8584900,"2018-11-08","CPIN"
5300,5425,5150,5325,9207500,"2018-11-09","CPIN"
5325,5525,5275,5400,4435400,"2018-11-12","CPIN"
5400,5525,5400,5400,5717600,"2018-11-13","CPIN"
5400,5475,5350,5475,2602200,"2018-11-14","CPIN"
5475,5550,5375,5550,4428500,"2018-11-15","CPIN"
5550,5600,5475,5575,6214800,"2018-11-16","CPIN"
5575,5650,5550,5625,6132500,"2018-11-19","CPIN"
5625,5625,5625,5625,0,"2018-11-20","CPIN"
5625,5625,5450,5450,5102100,"2018-11-21","CPIN"
5450,5550,5275,5275,7439800,"2018-11-22","CPIN"
5375,5450,5275,5450,3447100,"2018-11-23","CPIN"
5475,5625,5450,5625,6377100,"2018-11-26","CPIN"
5625,5650,5625,5650,5437800,"2018-11-27","CPIN"
5600,5975,5600,5675,8760600,"2018-11-28","CPIN"
5675,5950,5650,5925,10920800,"2018-11-29","CPIN"
5925,6200,5850,5950,20079300,"2018-11-30","CPIN"
6000,6250,5825,6000,6262800,"2018-12-03","CPIN"
6000,6375,6000,6200,21470100,"2018-12-04","CPIN"
6200,6950,6050,6800,10088600,"2018-12-05","CPIN"
6900,7300,6400,6925,11121300,"2018-12-06","CPIN"
6925,7000,6550,7000,8237000,"2018-12-07","CPIN"
6925,7125,6700,7000,6825500,"2018-12-10","CPIN"
7000,7100,6300,6300,6367200,"2018-12-11","CPIN"
6300,6650,6300,6500,10330700,"2018-12-12","CPIN"
6500,7200,6500,6950,12540500,"2018-12-13","CPIN"
6950,7075,6800,7000,7097700,"2018-12-14","CPIN"
7000,7000,6750,6750,3938500,"2018-12-17","CPIN"
6700,6875,6475,6700,4139500,"2018-12-18","CPIN"
6725,7250,6725,7100,9138600,"2018-12-19","CPIN"
7150,7175,6750,6825,9315800,"2018-12-20","CPIN"
6825,6825,6575,6650,12533700,"2018-12-21","CPIN"
6650,6650,6650,6650,0,"2018-12-24","CPIN"
6650,6650,6650,6650,0,"2018-12-25","CPIN"
6650,6950,6475,6875,3081500,"2018-12-26","CPIN"
6925,7150,6900,7150,6144500,"2018-12-27","CPIN"
7100,7250,6950,7225,7882500,"2018-12-28","CPIN"
7225,7225,7225,7225,0,"2018-12-31","CPIN"
7225,7225,7225,7225,0,"2019-01-01","CPIN"
7250,7250,6900,6950,4153100,"2019-01-02","CPIN"
6950,7500,6950,7225,12804200,"2019-01-03","CPIN"
7250,7500,7050,7500,4767100,"2019-01-04","CPIN"
7500,7725,7400,7575,5373200,"2019-01-07","CPIN"
7575,7775,7450,7575,7707900,"2019-01-08","CPIN"
7575,7675,7525,7600,5092600,"2019-01-09","CPIN"
7600,7700,7575,7700,6728300,"2019-01-10","CPIN"
7700,7975,7675,7975,7954800,"2019-01-11","CPIN"
7975,8000,7725,7925,3967100,"2019-01-14","CPIN"
7925,8825,7925,8600,9057100,"2019-01-15","CPIN"
8600,8600,8150,8325,8489000,"2019-01-16","CPIN"
8350,8500,8300,8475,5753900,"2019-01-17","CPIN"
8475,8500,8025,8250,8578300,"2019-01-18","CPIN"
8400,8450,8100,8300,10279100,"2019-01-21","CPIN"
8300,8400,8200,8300,8030400,"2019-01-22","CPIN"
8300,8325,8050,8100,7576800,"2019-01-23","CPIN"
8100,8175,8050,8175,12002100,"2019-01-24","CPIN"
8200,8225,8075,8150,10748600,"2019-01-25","CPIN"
8175,8325,8150,8300,11127300,"2019-01-28","CPIN"
8350,8400,7875,7900,12399800,"2019-01-29","CPIN"
7925,7975,7325,7600,16841000,"2019-01-30","CPIN"
7625,7650,7275,7400,40785600,"2019-01-31","CPIN"
7450,7725,7425,7725,17538600,"2019-02-01","CPIN"
7750,7950,7575,7950,14629700,"2019-02-04","CPIN"
7950,7950,7950,7950,0,"2019-02-05","CPIN"
7950,8000,7750,8000,14429600,"2019-02-06","CPIN"
8000,8000,7725,7800,10830800,"2019-02-07","CPIN"
7700,7725,7475,7650,9734300,"2019-02-08","CPIN"
7650,7700,7375,7400,7748100,"2019-02-11","CPIN"
7400,7500,7275,7400,12610200,"2019-02-12","CPIN"
7500,7525,7375,7450,5990000,"2019-02-13","CPIN"
7525,7575,7275,7325,7237100,"2019-02-14","CPIN"
7400,7475,7125,7475,6072700,"2019-02-15","CPIN"
7625,7625,7425,7600,3779200,"2019-02-18","CPIN"
7575,7575,7375,7375,3030500,"2019-02-19","CPIN"
7425,7600,7350,7575,10340600,"2019-02-20","CPIN"
7625,7625,7450,7525,8585000,"2019-02-21","CPIN"
7550,7550,7150,7175,11199600,"2019-02-22","CPIN"
7200,7300,7125,7150,5690800,"2019-02-25","CPIN"
7125,7450,6975,7200,12034300,"2019-02-26","CPIN"
7425,7600,7325,7600,7115700,"2019-02-27","CPIN"
7600,7600,7300,7300,11263800,"2019-02-28","CPIN"
7475,7475,7100,7125,4018000,"2019-03-01","CPIN"
7175,7350,7150,7200,4844600,"2019-03-04","CPIN"
7250,7250,7100,7200,5481900,"2019-03-05","CPIN"
7200,7325,7175,7200,3963400,"2019-03-06","CPIN"
7200,7200,7200,7200,0,"2019-03-07","CPIN"
7200,7250,7050,7050,3581000,"2019-03-08","CPIN"
7050,7200,7000,7050,1239100,"2019-03-11","CPIN"
7100,7150,6975,6975,1900200,"2019-03-12","CPIN"
7075,7225,6950,7225,2244900,"2019-03-13","CPIN"
7300,7525,7250,7500,6759300,"2019-03-14","CPIN"
7550,7900,7550,7875,7837600,"2019-03-15","CPIN"
7950,7950,7600,7750,4510200,"2019-03-18","CPIN"
7850,7900,7550,7625,1969600,"2019-03-19","CPIN"
7550,7675,7550,7600,1735700,"2019-03-20","CPIN"
7575,7800,7575,7775,4095800,"2019-03-21","CPIN"
7850,7850,7625,7750,3949900,"2019-03-22","CPIN"
7675,7800,7500,7700,3859600,"2019-03-25","CPIN"
7650,7900,7600,7725,1803900,"2019-03-26","CPIN"
7900,7900,7600,7625,2700000,"2019-03-27","CPIN"
7550,7575,7200,7225,6588500,"2019-03-28","CPIN"
7200,7225,6225,6375,20057300,"2019-03-29","CPIN"
6500,6550,6300,6425,10672100,"2019-04-01","CPIN"
6400,6600,6375,6475,5760100,"2019-04-02","CPIN"
6475,6475,6475,6475,0,"2019-04-03","CPIN"
6475,6550,6125,6175,7629900,"2019-04-04","CPIN"
6125,6400,5975,6350,9393000,"2019-04-05","CPIN"
6375,6550,6175,6500,6632300,"2019-04-08","CPIN"
6575,6775,6425,6625,8559100,"2019-04-09","CPIN"
6575,6700,6500,6575,5280500,"2019-04-10","CPIN"
6425,6425,6200,6200,4494000,"2019-04-11","CPIN"
6175,6275,5925,5950,7128200,"2019-04-12","CPIN"
5850,6200,5850,6025,8701700,"2019-04-15","CPIN"
6075,6200,6050,6175,6176000,"2019-04-16","CPIN"
6175,6175,6175,6175,0,"2019-04-17","CPIN"
6350,6375,5900,6025,8981400,"2019-04-18","CPIN"
6025,6025,6025,6025,0,"2019-04-19","CPIN"
6100,6150,6000,6050,6272900,"2019-04-22","CPIN"
6050,6125,6000,6050,4495800,"2019-04-23","CPIN"
6000,6075,5575,5625,16112100,"2019-04-24","CPIN"
5625,5650,5150,5200,22018800,"2019-04-25","CPIN"
5200,5350,5150,5200,15379100,"2019-04-26","CPIN"
5200,5225,5025,5150,10973000,"2019-04-29","CPIN"
5150,5275,5150,5275,14678300,"2019-04-30","CPIN"
5275,5275,5275,5275,0,"2019-05-01","CPIN"
5275,5350,5125,5250,9854900,"2019-05-02","CPIN"
5200,5200,4910,5000,12951800,"2019-05-03","CPIN"
4950,4950,4860,4890,11112900,"2019-05-06","CPIN"
4950,5000,4880,5000,9502900,"2019-05-07","CPIN"
4990,5150,4810,5150,17094200,"2019-05-08","CPIN"
5025,5075,4920,5000,17126700,"2019-05-09","CPIN"
5000,5025,4920,4960,16845800,"2019-05-10","CPIN"
4910,4960,4830,4840,8901200,"2019-05-13","CPIN"
4780,4790,4620,4660,12557800,"2019-05-14","CPIN"
4680,4750,4440,4480,8922600,"2019-05-15","CPIN"
4400,4540,4200,4340,13155000,"2019-05-16","CPIN"
4360,4450,4280,4280,9480600,"2019-05-17","CPIN"
4260,4600,4190,4580,11122300,"2019-05-20","CPIN"
4580,4670,4410,4410,9921900,"2019-05-21","CPIN"
4380,4510,4330,4460,6307800,"2019-05-22","CPIN"
4470,4680,4470,4630,7707600,"2019-05-23","CPIN"
4650,4740,4610,4650,11496700,"2019-05-24","CPIN"
4650,4700,4610,4640,12022100,"2019-05-27","CPIN"
4700,4700,4580,4580,42883100,"2019-05-28","CPIN"
4540,4740,4540,4730,9010800,"2019-05-29","CPIN"
4730,4730,4730,4730,0,"2019-05-30","CPIN"
4790,4900,4770,4900,18065100,"2019-05-31","CPIN"
4900,4900,4900,4900,0,"2019-06-03","CPIN"
4900,4900,4900,4900,0,"2019-06-04","CPIN"
4900,4900,4900,4900,0,"2019-06-05","CPIN"
4900,4900,4900,4900,0,"2019-06-06","CPIN"
4900,4900,4900,4900,0,"2019-06-07","CPIN"
5000,5150,5000,5000,11944800,"2019-06-10","CPIN"
4970,4980,4800,4920,8408500,"2019-06-11","CPIN"
4960,5200,4880,5075,16388000,"2019-06-12","CPIN"
5100,5200,4910,4950,18321300,"2019-06-13","CPIN"
4950,5000,4620,4700,16733000,"2019-06-14","CPIN"
4700,4700,4380,4380,26789000,"2019-06-17","CPIN"
4400,4480,4310,4330,11482100,"2019-06-18","CPIN"
NA,NA,NA,NA,NA,"2019-06-19","CPIN"
4490,4610,4480,4500,10176600,"2019-06-20","CPIN"
4570,4570,4350,4390,18917400,"2019-06-21","CPIN"
4390,4480,4280,4420,5704700,"2019-06-24","CPIN"
4430,4480,4410,4430,6907400,"2019-06-25","CPIN"
4440,4460,4410,4430,4272400,"2019-06-26","CPIN"
4450,4770,4420,4760,25859300,"2019-06-27","CPIN"
4790,4830,4640,4730,17187300,"2019-06-28","CPIN"
4750,4760,4660,4710,10309800,"2019-07-01","CPIN"
4710,5025,4660,5025,22499300,"2019-07-02","CPIN"
5050,5175,4930,5100,18812300,"2019-07-03","CPIN"
5150,5150,5000,5050,13672200,"2019-07-04","CPIN"
5050,5650,5000,5625,33341000,"2019-07-05","CPIN"
5600,5950,5500,5700,21922300,"2019-07-08","CPIN"
5700,5800,5475,5475,13693800,"2019-07-09","CPIN"
5475,5750,5350,5725,16467700,"2019-07-10","CPIN"
5750,5775,5475,5500,14263400,"2019-07-11","CPIN"
5500,5625,5250,5250,11048900,"2019-07-12","CPIN"
5325,5500,5275,5450,9710200,"2019-07-15","CPIN"
5475,5525,5325,5375,6487500,"2019-07-16","CPIN"
5400,5425,5150,5200,8888100,"2019-07-17","CPIN"
5250,5350,5225,5250,4459600,"2019-07-18","CPIN"
5300,5625,5250,5600,15839200,"2019-07-19","CPIN"
5625,5650,5400,5400,8894300,"2019-07-22","CPIN"
5400,5400,5225,5275,8244400,"2019-07-23","CPIN"
5300,5325,5150,5225,5457500,"2019-07-24","CPIN"
5225,5350,5025,5325,14379100,"2019-07-25","CPIN"
5350,5375,5125,5125,8556500,"2019-07-26","CPIN"
5100,5175,5000,5050,6990800,"2019-07-29","CPIN"
5100,5300,5050,5275,7380600,"2019-07-30","CPIN"
5300,5450,5100,5375,12355200,"2019-07-31","CPIN"
5350,5350,5175,5250,9816100,"2019-08-01","CPIN"
5100,5175,5050,5075,6873700,"2019-08-02","CPIN"
5075,5075,4840,4840,10231800,"2019-08-05","CPIN"
4660,4820,4630,4680,14289600,"2019-08-06","CPIN"
4690,4780,4600,4600,11532200,"2019-08-07","CPIN"
4600,4940,4600,4940,16236100,"2019-08-08","CPIN"
4970,5075,4900,4900,10114700,"2019-08-09","CPIN"
4900,4900,4820,4850,3350100,"2019-08-12","CPIN"
4800,4840,4650,4650,9308800,"2019-08-13","CPIN"
4710,4820,4690,4710,7286200,"2019-08-14","CPIN"
4620,4720,4590,4700,7487100,"2019-08-15","CPIN"
4730,4740,4650,4650,6824800,"2019-08-16","CPIN"
4720,4740,4660,4700,6083300,"2019-08-19","CPIN"
4720,4720,4600,4610,7884800,"2019-08-20","CPIN"
4600,4650,4600,4600,3678100,"2019-08-21","CPIN"
4620,4740,4580,4590,9581200,"2019-08-22","CPIN"
4600,4670,4600,4650,5236300,"2019-08-23","CPIN"
4600,4690,4590,4640,6336800,"2019-08-26","CPIN"
4650,4860,4630,4780,23634000,"2019-08-27","CPIN"
4800,4930,4800,4920,12269100,"2019-08-28","CPIN"
4920,4970,4910,4950,9963400,"2019-08-29","CPIN"
4970,5050,4890,5025,11212900,"2019-08-30","CPIN"
5025,5050,4850,4890,5126700,"2019-09-02","CPIN"
4890,4920,4810,4820,4435500,"2019-09-03","CPIN"
4770,4810,4670,4690,8301900,"2019-09-04","CPIN"
4720,4830,4710,4780,6189200,"2019-09-05","CPIN"
4820,4820,4760,4810,2957000,"2019-09-06","CPIN"
4810,5100,4810,5075,9286400,"2019-09-09","CPIN"
5125,5175,4980,5075,8296700,"2019-09-10","CPIN"
5075,5375,5025,5375,12720000,"2019-09-11","CPIN"
5400,5425,5200,5200,6828000,"2019-09-12","CPIN"
5250,5275,5075,5150,4193100,"2019-09-13","CPIN"
5175,5350,4980,5350,7503300,"2019-09-16","CPIN"
5350,5375,5225,5250,5103900,"2019-09-17","CPIN"
5250,5350,5075,5350,7298100,"2019-09-18","CPIN"
5325,5375,5250,5300,3915300,"2019-09-19","CPIN"
5300,5300,5150,5225,16220300,"2019-09-20","CPIN"
5250,5250,5050,5100,3453100,"2019-09-23","CPIN"
5075,5075,4900,4920,6081600,"2019-09-24","CPIN"
4900,5175,4810,5175,6480100,"2019-09-25","CPIN"
5200,5250,5125,5200,4039900,"2019-09-26","CPIN"
5200,5250,5150,5200,3637400,"2019-09-27","CPIN"
5200,5350,5075,5350,8478600,"2019-09-30","CPIN"
5325,5325,5200,5225,5841600,"2019-10-01","CPIN"
5200,5300,5125,5150,5497700,"2019-10-02","CPIN"
5100,5250,5050,5050,3358600,"2019-10-03","CPIN"
5075,5250,5075,5250,2341300,"2019-10-04","CPIN"
5200,5250,5075,5100,3878100,"2019-10-07","CPIN"
5225,5325,5100,5200,4396100,"2019-10-08","CPIN"
5150,5175,5075,5075,2701500,"2019-10-09","CPIN"
5075,5175,5075,5100,1614000,"2019-10-10","CPIN"
5150,5275,5100,5275,2330100,"2019-10-11","CPIN"
5325,5525,5300,5500,9773400,"2019-10-14","CPIN"
5525,5700,5475,5700,10579200,"2019-10-15","CPIN"
5700,5725,5550,5625,6932300,"2019-10-16","CPIN"
5625,5825,5550,5800,9157200,"2019-10-17","CPIN"
5800,6250,5800,6200,17300100,"2019-10-18","CPIN"
6250,6275,6075,6125,7141200,"2019-10-21","CPIN"
6150,6525,6125,6525,11987200,"2019-10-22","CPIN"
6575,6700,6350,6700,9384500,"2019-10-23","CPIN"
6700,7500,6550,7350,16883800,"2019-10-24","CPIN"
7350,7350,6600,6625,17929300,"2019-10-25","CPIN"
6650,6850,6275,6575,13076900,"2019-10-28","CPIN"
6525,6575,6300,6375,7956000,"2019-10-29","CPIN"
6525,6525,6325,6425,5660800,"2019-10-30","CPIN"
6450,6475,6200,6300,10644400,"2019-10-31","CPIN"
6375,6925,6300,6850,13456000,"2019-11-01","CPIN"
6850,7000,6750,6850,6172000,"2019-11-04","CPIN"
6900,7300,6900,7300,9931300,"2019-11-05","CPIN"
7300,7300,7125,7250,7073300,"2019-11-06","CPIN"
7250,7400,7150,7400,8215300,"2019-11-07","CPIN"
7400,7650,7375,7600,9771500,"2019-11-08","CPIN"
7600,7750,7100,7275,9858100,"2019-11-11","CPIN"
7250,7325,7100,7200,4346100,"2019-11-12","CPIN"
7275,7275,6850,6925,5772200,"2019-11-13","CPIN"
6925,7000,6725,6900,4417500,"2019-11-14","CPIN"
6900,7275,6825,7050,7368400,"2019-11-15","CPIN"
7100,7225,6850,6950,5690200,"2019-11-18","CPIN"
6950,7150,6925,7150,4789500,"2019-11-19","CPIN"
7175,7375,7150,7375,6373600,"2019-11-20","CPIN"
7400,7400,6900,6900,10779900,"2019-11-21","CPIN"
6900,7000,6525,6750,9069000,"2019-11-22","CPIN"
6800,6875,6600,6750,5666000,"2019-11-25","CPIN"
6675,6725,6375,6500,33444500,"2019-11-26","CPIN"
6425,6800,6425,6800,6826100,"2019-11-27","CPIN"
6850,7075,6525,6650,10745100,"2019-11-28","CPIN"
6650,6800,6525,6725,8043700,"2019-11-29","CPIN"
6800,6850,6675,6800,6136900,"2019-12-02","CPIN"
6825,7100,6750,7000,8031500,"2019-12-03","CPIN"
7000,7100,6875,6950,4982400,"2019-12-04","CPIN"
7075,7100,6900,6900,3096300,"2019-12-05","CPIN"
6975,7025,6825,6900,3376000,"2019-12-06","CPIN"
6975,7025,6800,7000,4864100,"2019-12-09","CPIN"
7000,7225,6950,7100,5560100,"2019-12-10","CPIN"
7175,7175,6900,6900,3775000,"2019-12-11","CPIN"
6950,7000,6525,6525,9316600,"2019-12-12","CPIN"
6600,6800,6550,6800,6824200,"2019-12-13","CPIN"
6800,6900,6550,6600,6111800,"2019-12-16","CPIN"
6600,6825,6600,6800,9647000,"2019-12-17","CPIN"
6800,6850,6700,6775,6463800,"2019-12-18","CPIN"
6775,6775,6700,6750,4583300,"2019-12-19","CPIN"
6725,6800,6650,6775,12706700,"2019-12-20","CPIN"
6800,6925,6725,6775,5872600,"2019-12-23","CPIN"
6775,6950,6725,6925,4325700,"2019-12-26","CPIN"
6950,7000,6825,6875,4333400,"2019-12-27","CPIN"
6875,6925,6500,6500,9760200,"2019-12-30","CPIN"
6600,6650,6500,6575,4949800,"2020-01-02","CPIN"
6625,6925,6600,6900,8940400,"2020-01-03","CPIN"
6850,6975,6775,6850,3840100,"2020-01-06","CPIN"
6850,7325,6850,7325,16621000,"2020-01-07","CPIN"
7275,7325,7100,7275,6083400,"2020-01-08","CPIN"
7300,7375,7225,7350,6584100,"2020-01-09","CPIN"
7300,7350,7200,7250,3594400,"2020-01-10","CPIN"
7300,7325,6950,7000,6677500,"2020-01-13","CPIN"
7025,7075,6950,7050,6615700,"2020-01-14","CPIN"
7075,7250,7075,7200,10017800,"2020-01-15","CPIN"
7200,7300,7150,7300,7199100,"2020-01-16","CPIN"
7300,7450,7250,7375,5197700,"2020-01-17","CPIN"
7375,7375,7075,7275,5404300,"2020-01-20","CPIN"
7200,7225,6925,7050,6680100,"2020-01-21","CPIN"
7025,7150,7000,7050,3891100,"2020-01-22","CPIN"
7050,7175,7050,7150,1872200,"2020-01-23","CPIN"
7150,7300,7150,7175,2200000,"2020-01-24","CPIN"
7150,7175,7000,7025,2487700,"2020-01-27","CPIN"
7025,7025,6750,6825,5556100,"2020-01-28","CPIN"
6825,6875,6650,6675,3816000,"2020-01-29","CPIN"
6675,6900,6625,6700,3693700,"2020-01-30","CPIN"
6650,6875,6500,6650,9636800,"2020-01-31","CPIN"
6500,6525,6100,6200,8736200,"2020-02-03","CPIN"
6225,6375,6225,6250,3756700,"2020-02-04","CPIN"
6300,6775,6300,6775,6009300,"2020-02-05","CPIN"
6625,6675,6450,6500,7938800,"2020-02-06","CPIN"
6500,6500,6375,6375,2198800,"2020-02-07","CPIN"
6375,6400,6225,6225,3871400,"2020-02-10","CPIN"
6225,6375,6225,6300,2069400,"2020-02-11","CPIN"
6300,6400,6225,6375,4086000,"2020-02-12","CPIN"
6375,6425,6100,6150,3977500,"2020-02-13","CPIN"
6100,6550,6100,6475,4110600,"2020-02-14","CPIN"
6475,6650,6400,6575,3353400,"2020-02-17","CPIN"
6575,6775,6550,6675,3655100,"2020-02-18","CPIN"
6675,6850,6675,6800,2491700,"2020-02-19","CPIN"
6800,6900,6800,6850,3995500,"2020-02-20","CPIN"
6850,6850,6575,6575,6293200,"2020-02-21","CPIN"
6575,6700,6300,6450,4098800,"2020-02-24","CPIN"
6325,6500,6300,6375,6062200,"2020-02-25","CPIN"
6250,6300,5950,5950,9996000,"2020-02-26","CPIN"
5950,6050,5500,5900,6026400,"2020-02-27","CPIN"
5750,5750,5525,5700,10463800,"2020-02-28","CPIN"
5700,6100,5600,5600,9557300,"2020-03-02","CPIN"
5800,6075,5800,6025,9358000,"2020-03-03","CPIN"
6000,6500,5975,6425,6662800,"2020-03-04","CPIN"
6550,6675,6300,6500,5925500,"2020-03-05","CPIN"
6375,6375,6100,6200,5373300,"2020-03-06","CPIN"
5700,6025,5625,5800,8806100,"2020-03-09","CPIN"
5800,6125,5800,5875,6916800,"2020-03-10","CPIN"
5925,6050,5700,5900,5780800,"2020-03-11","CPIN"
5750,5800,5425,5450,5151900,"2020-03-12","CPIN"
5450,5450,5450,5450,0,"2020-03-13","CPIN"
5450,5450,5450,5450,0,"2020-03-16","CPIN"
5175,5175,4820,4820,8445100,"2020-03-17","CPIN"
4820,4900,4490,4490,9860300,"2020-03-18","CPIN"
4450,4450,4180,4180,3540200,"2020-03-19","CPIN"
4180,4400,3890,4210,18277900,"2020-03-20","CPIN"
4150,4380,3920,3920,10281400,"2020-03-23","CPIN"
3950,4100,3800,3830,14329000,"2020-03-24","CPIN"
3910,4370,3890,4210,13758700,"2020-03-26","CPIN"
4400,5000,4300,4910,8642300,"2020-03-27","CPIN"
4910,4920,4570,4580,7714500,"2020-03-30","CPIN"
4700,5325,4680,4940,13706500,"2020-03-31","CPIN"
4950,5250,4660,4750,9473500,"2020-04-01","CPIN"
4750,4970,4580,4890,7307300,"2020-04-02","CPIN"
4900,5175,4760,4850,11006700,"2020-04-03","CPIN"
4850,4860,4730,4840,21309600,"2020-04-06","CPIN"
4900,5050,4800,4880,16035500,"2020-04-07","CPIN"
4880,4880,4540,4540,13193800,"2020-04-08","CPIN"
4600,4600,4280,4370,13289600,"2020-04-09","CPIN"
4370,4420,4280,4320,6816800,"2020-04-13","CPIN"
4350,4660,4310,4640,22502000,"2020-04-14","CPIN"
4680,4780,4430,4450,12558500,"2020-04-15","CPIN"
4430,4430,4140,4140,16978500,"2020-04-16","CPIN"
4200,4350,4190,4240,17102500,"2020-04-17","CPIN"
4270,4280,4030,4050,12748800,"2020-04-20","CPIN"
4000,4050,3910,3940,10542400,"2020-04-21","CPIN"
3920,4170,3840,4110,14940000,"2020-04-22","CPIN"
4170,4400,4150,4310,23762000,"2020-04-23","CPIN"
4310,4310,4080,4080,12681300,"2020-04-24","CPIN"
4150,4170,3970,4120,10934500,"2020-04-27","CPIN"
4140,4330,4100,4300,13144800,"2020-04-28","CPIN"
4350,4370,4270,4370,6384900,"2020-04-29","CPIN"
4370,4660,4370,4600,19464700,"2020-04-30","CPIN"
4590,4590,4300,4300,12314300,"2020-05-04","CPIN"
4330,4380,4280,4300,6779600,"2020-05-05","CPIN"
4300,4350,4250,4290,7778000,"2020-05-06","CPIN"
4350,4430,4300,4370,10091900,"2020-05-08","CPIN"
4400,4520,4370,4500,12372900,"2020-05-11","CPIN"
4500,4720,4410,4640,27767500,"2020-05-12","CPIN"
4740,4740,4500,4600,7549300,"2020-05-13","CPIN"
4620,4880,4500,4800,19524900,"2020-05-14","CPIN"
4840,5075,4800,4960,13188900,"2020-05-15","CPIN"
5000,5025,4770,4810,7758400,"2020-05-18","CPIN"
4900,5150,4900,4910,12341600,"2020-05-19","CPIN"
4920,4940,4650,4690,14297300,"2020-05-20","CPIN"
4720,5000,4690,4860,11123200,"2020-05-26","CPIN"
4910,5125,4880,5075,8577100,"2020-05-27","CPIN"
5200,5300,5025,5200,9687500,"2020-05-28","CPIN"
5000,5775,5000,5775,20590000,"2020-05-29","CPIN"
5775,5950,5600,5800,12373900,"2020-06-02","CPIN"
5900,6350,5825,6000,15655400,"2020-06-03","CPIN"
6100,6150,5800,5900,11472500,"2020-06-04","CPIN"
5900,5900,5675,5750,11658700,"2020-06-05","CPIN"
5850,5925,5775,5800,6120400,"2020-06-08","CPIN"
5800,6075,5700,5825,8320400,"2020-06-09","CPIN"
5875,5900,5500,5575,6278700,"2020-06-10","CPIN"
5575,5775,5400,5600,8695500,"2020-06-11","CPIN"
5600,5850,5300,5800,9442300,"2020-06-12","CPIN"
5900,5975,5575,5700,5877300,"2020-06-15","CPIN"
5825,5925,5750,5925,4956700,"2020-06-16","CPIN"
5925,6000,5800,5950,4883600,"2020-06-17","CPIN"
5925,5925,5550,5550,6677000,"2020-06-18","CPIN"
5700,5800,5650,5675,18565100,"2020-06-19","CPIN"
5750,5750,5625,5700,4753200,"2020-06-22","CPIN"
5750,5750,5500,5600,5321900,"2020-06-23","CPIN"
5675,5725,5625,5650,7029900,"2020-06-24","CPIN"
5675,5675,5500,5550,5712100,"2020-06-25","CPIN"
5600,5625,5500,5525,3662300,"2020-06-26","CPIN"
5525,5625,5500,5525,4196000,"2020-06-29","CPIN"
5600,5750,5575,5575,10074500,"2020-06-30","CPIN"
5600,5700,5525,5575,4612500,"2020-07-01","CPIN"
5575,5700,5575,5675,5619900,"2020-07-02","CPIN"
5750,6125,5700,6025,26215000,"2020-07-03","CPIN"
6025,6525,6025,6500,20560900,"2020-07-06","CPIN"
6550,6600,6200,6350,13143500,"2020-07-07","CPIN"
6350,6450,6300,6350,5643600,"2020-07-08","CPIN"
6350,6425,6025,6050,10296700,"2020-07-09","CPIN"
6075,6275,6000,6000,13797400,"2020-07-10","CPIN"
6050,6250,6050,6150,8974500,"2020-07-13","CPIN"
6150,6350,6150,6325,11167200,"2020-07-14","CPIN"
6375,6425,6125,6175,12055300,"2020-07-15","CPIN"
6175,6225,6125,6175,7583800,"2020-07-16","CPIN"
6175,6175,6075,6125,9627100,"2020-07-17","CPIN"
6150,6175,5950,6025,10252300,"2020-07-20","CPIN"
6025,6125,5950,6000,17850600,"2020-07-21","CPIN"
6050,6075,5925,5925,10406700,"2020-07-22","CPIN"
5975,6125,5925,6100,19177000,"2020-07-23","CPIN"
6100,6125,6000,6000,10647900,"2020-07-24","CPIN"
6025,6175,6025,6175,10290300,"2020-07-27","CPIN"
6350,6350,6125,6200,12907500,"2020-07-28","CPIN"
6200,6250,6125,6200,5735800,"2020-07-29","CPIN"
6225,6250,6075,6225,10088200,"2020-07-30","CPIN"
6150,6225,5800,5925,14895500,"2020-08-03","CPIN"
5950,6250,5725,6250,13789800,"2020-08-04","CPIN"
6275,6300,6150,6200,5812500,"2020-08-05","CPIN"
6300,6300,6200,6275,6890500,"2020-08-06","CPIN"
6275,6275,6200,6250,5720300,"2020-08-07","CPIN"
6250,6300,6200,6275,4183600,"2020-08-10","CPIN"
6300,6550,6250,6300,18987200,"2020-08-11","CPIN"
6300,6325,6175,6200,6694800,"2020-08-12","CPIN"
6250,6275,6175,6175,5183600,"2020-08-13","CPIN"
6200,6250,6100,6250,6627200,"2020-08-14","CPIN"
6275,6400,6275,6375,7320600,"2020-08-18","CPIN"
6375,6400,6225,6225,6029000,"2020-08-19","CPIN"
6175,6275,6100,6125,7761500,"2020-08-24","CPIN"
6200,6200,6100,6100,9272200,"2020-08-25","CPIN"
6125,6200,6100,6100,7839300,"2020-08-26","CPIN"
6125,6250,6100,6250,7022100,"2020-08-27","CPIN"
6275,6350,6225,6225,7278000,"2020-08-28","CPIN"
6250,6425,5975,6300,31163900,"2020-08-31","CPIN"
6200,6250,6100,6250,8047900,"2020-09-01","CPIN"
6300,6350,6125,6150,10846400,"2020-09-02","CPIN"
6150,6150,6050,6150,7896400,"2020-09-03","CPIN"
6100,6175,5950,6100,8645300,"2020-09-04","CPIN"
6050,6075,5975,6075,3036000,"2020-09-07","CPIN"
6075,6250,6075,6200,6225500,"2020-09-08","CPIN"
6150,6175,6000,6000,7357900,"2020-09-09","CPIN"
5950,5950,5600,5600,11455300,"2020-09-10","CPIN"
5225,5925,5225,5900,11327900,"2020-09-11","CPIN"
6000,6200,5900,6200,10704900,"2020-09-14","CPIN"
6200,6225,6025,6025,5023100,"2020-09-15","CPIN"
6025,6100,5950,6000,2218000,"2020-09-16","CPIN"
5950,6075,5950,6025,2905800,"2020-09-17","CPIN"
6000,6350,5925,6350,14418200,"2020-09-18","CPIN"
6300,6300,6075,6200,4964000,"2020-09-21","CPIN"
6000,6100,6000,6025,2981200,"2020-09-22","CPIN"
6150,6150,5975,6100,6612300,"2020-09-23","CPIN"
6025,6050,5725,5900,6913300,"2020-09-24","CPIN"
6000,6075,5900,6075,5255900,"2020-09-25","CPIN"
6125,6150,5950,5950,3453100,"2020-09-28","CPIN"
5950,6025,5725,5775,6060400,"2020-09-29","CPIN"
5775,5850,5625,5675,5887100,"2020-09-30","CPIN"
5750,5825,5675,5800,7610100,"2020-10-01","CPIN"
5800,5825,5625,5725,4640300,"2020-10-02","CPIN"
5725,5775,5650,5750,2463400,"2020-10-05","CPIN"
5850,5875,5725,5725,4637800,"2020-10-06","CPIN"
5725,5900,5700,5900,4835400,"2020-10-07","CPIN"
5900,6000,5825,6000,4010200,"2020-10-08","CPIN"
5975,6000,5875,5950,3136400,"2020-10-09","CPIN"
6000,6000,5900,5975,1911000,"2020-10-12","CPIN"
5975,5975,5875,5950,2961300,"2020-10-13","CPIN"
5950,6025,5900,5975,6047800,"2020-10-14","CPIN"
5975,6000,5800,5825,3991400,"2020-10-15","CPIN"
5850,5950,5825,5950,2270800,"2020-10-16","CPIN"
6000,6025,5925,6025,3632200,"2020-10-19","CPIN"
6000,6025,5900,6000,2193800,"2020-10-20","CPIN"
6000,6025,5950,5975,2784700,"2020-10-21","CPIN"
5950,6000,5850,6000,3552500,"2020-10-22","CPIN"
6000,6000,5875,6000,3171000,"2020-10-23","CPIN"
6000,6000,5900,5925,3190800,"2020-10-26","CPIN"
5900,5900,5750,5850,6700600,"2020-10-27","CPIN"
5825,5875,5700,5825,5970400,"2020-11-02","CPIN"
5875,5975,5850,5950,5199600,"2020-11-03","CPIN"
5950,5975,5850,5850,3066100,"2020-11-04","CPIN"
5875,6250,5875,6250,14381100,"2020-11-05","CPIN"
6275,6400,6100,6400,11694600,"2020-11-06","CPIN"
6450,6475,6175,6400,5461000,"2020-11-09","CPIN"
6500,6675,6400,6675,9643200,"2020-11-10","CPIN"
6775,6800,6575,6700,5133000,"2020-11-11","CPIN"
6675,6775,6500,6775,8293900,"2020-11-12","CPIN"
6700,6750,6625,6650,4792600,"2020-11-13","CPIN"
6750,6775,6700,6775,5389000,"2020-11-16","CPIN"
6775,6775,6625,6700,4720800,"2020-11-17","CPIN"
6625,6700,6500,6525,8530500,"2020-11-18","CPIN"
6525,6525,6400,6400,6243000,"2020-11-19","CPIN"
6425,6550,6425,6475,2922500,"2020-11-20","CPIN"
6475,6550,6450,6450,5414900,"2020-11-23","CPIN"
6475,6600,6475,6600,6134900,"2020-11-24","CPIN"
6700,6725,6425,6425,11187000,"2020-11-25","CPIN"
6425,6625,6425,6625,4883800,"2020-11-26","CPIN"
6700,6700,6500,6500,11818400,"2020-11-27","CPIN"
6500,6550,6050,6075,35802600,"2020-11-30","CPIN"
6200,6350,6100,6325,10939900,"2020-12-01","CPIN"
6325,6500,6300,6450,14546700,"2020-12-02","CPIN"
6450,6475,6300,6325,8502400,"2020-12-03","CPIN"
6325,6425,6300,6375,5541200,"2020-12-04","CPIN"
6375,6425,6200,6300,11061100,"2020-12-07","CPIN"
6300,6425,6250,6400,9198600,"2020-12-08","CPIN"
6400,6450,6300,6300,7458400,"2020-12-10","CPIN"
6325,6350,6250,6275,4131700,"2020-12-11","CPIN"
6300,6600,6250,6600,16326900,"2020-12-14","CPIN"
6625,6725,6450,6725,15557300,"2020-12-15","CPIN"
6775,7100,6650,7000,25621800,"2020-12-16","CPIN"
7025,7100,6675,6850,8973400,"2020-12-17","CPIN"
6850,6875,6600,6600,15912400,"2020-12-18","CPIN"
6650,7100,6650,6975,12791900,"2020-12-21","CPIN"
6950,7000,6600,6650,7933200,"2020-12-22","CPIN"
6650,6825,6275,6600,7224400,"2020-12-23","CPIN"
6600,6800,6475,6775,6301400,"2020-12-28","CPIN"
6800,6850,6525,6600,7087700,"2020-12-29","CPIN"
6600,6625,6325,6525,11367200,"2020-12-30","CPIN"
6525,6550,6300,6475,5616100,"2021-01-04","CPIN"
6475,6575,6375,6475,5835500,"2021-01-05","CPIN"
6500,6675,6300,6425,10127700,"2021-01-06","CPIN"
6475,6525,6375,6425,7026200,"2021-01-07","CPIN"
6500,6700,6450,6700,10681000,"2021-01-08","CPIN"
6700,6900,6500,6500,14068500,"2021-01-11","CPIN"
6500,6575,6400,6400,7443800,"2021-01-12","CPIN"
6475,6500,6350,6425,6952600,"2021-01-13","CPIN"
6450,6950,6425,6650,27207900,"2021-01-14","CPIN"
6700,6750,6500,6625,7225500,"2021-01-15","CPIN"
6625,6675,6450,6675,7290000,"2021-01-18","CPIN"
6675,6700,6425,6425,8011800,"2021-01-19","CPIN"
6425,6500,6400,6400,7249400,"2021-01-20","CPIN"
6425,6475,6350,6350,7455400,"2021-01-21","CPIN"
6350,6550,6350,6350,20702100,"2021-01-22","CPIN"
6450,6450,6150,6350,10594900,"2021-01-25","CPIN"
6350,6400,6150,6200,11080000,"2021-01-26","CPIN"
6200,6225,6000,6125,7389100,"2021-01-27","CPIN"
6075,6125,5800,5800,9385000,"2021-01-28","CPIN"
5875,6025,5750,5750,13914000,"2021-01-29","CPIN"
5800,6275,5625,6100,13204900,"2021-02-01","CPIN"
6100,6150,5900,6000,5620200,"2021-02-02","CPIN"
6025,6075,5775,5775,9281500,"2021-02-03","CPIN"
5825,5900,5700,5775,7795600,"2021-02-04","CPIN"
5800,5925,5750,5875,6461400,"2021-02-05","CPIN"
5925,6000,5875,5900,6065700,"2021-02-08","CPIN"
5950,6000,5850,5900,7001400,"2021-02-09","CPIN"
5925,5950,5800,5950,2758500,"2021-02-10","CPIN"
6050,6075,5975,6075,5543000,"2021-02-11","CPIN"
6100,6200,6050,6125,6609800,"2021-02-15","CPIN"
6175,6350,6100,6325,9410000,"2021-02-16","CPIN"
6350,6350,6150,6200,6704900,"2021-02-17","CPIN"
6175,6300,6050,6075,7223700,"2021-02-18","CPIN"
6075,6225,6075,6200,4668300,"2021-02-19","CPIN"
6200,6250,5925,5950,9974800,"2021-02-22","CPIN"
5975,6100,5975,6050,5244200,"2021-02-23","CPIN"
6050,6150,6025,6050,4761100,"2021-02-24","CPIN"
6125,6175,6075,6100,5137700,"2021-02-25","CPIN"
6000,6150,5975,6150,9548500,"2021-02-26","CPIN"
6300,6300,6125,6250,6003300,"2021-03-01","CPIN"
6275,6350,6225,6300,6377900,"2021-03-02","CPIN"
6325,6400,6200,6375,5210700,"2021-03-03","CPIN"
6375,6400,6250,6300,5822300,"2021-03-04","CPIN"
6250,6500,6125,6350,13936800,"2021-03-05","CPIN"
6375,6400,6225,6300,7353300,"2021-03-08","CPIN"
6400,6825,6275,6600,29855200,"2021-03-09","CPIN"
6600,6925,6550,6850,19268900,"2021-03-10","CPIN"
6925,6925,6725,6775,8364300,"2021-03-12","CPIN"
6775,6800,6600,6650,5236300,"2021-03-15","CPIN"
6650,6800,6600,6700,5323300,"2021-03-16","CPIN"
6725,6800,6600,6700,5599800,"2021-03-17","CPIN"
6700,6800,6700,6750,8356100,"2021-03-18","CPIN"
6725,7000,6700,6950,21133200,"2021-03-19","CPIN"
6950,6950,6800,6850,5560500,"2021-03-22","CPIN"
6775,6900,6775,6775,4511500,"2021-03-23","CPIN"
6750,6875,6650,6775,6966500,"2021-03-24","CPIN"
6775,6925,6725,6850,8103200,"2021-03-25","CPIN"
6925,6925,6800,6875,7849100,"2021-03-26","CPIN"
6900,7300,6875,7175,18683300,"2021-03-29","CPIN"
7100,7375,6975,7250,12779500,"2021-03-30","CPIN"
7250,7250,6850,7000,11095400,"2021-03-31","CPIN"
6900,7050,6875,6975,7647100,"2021-04-01","CPIN"
7150,7200,7000,7100,7451700,"2021-04-05","CPIN"
7150,7175,7000,7050,3513200,"2021-04-06","CPIN"
7050,7175,6925,7150,6235500,"2021-04-07","CPIN"
7200,7300,7025,7075,5069700,"2021-04-08","CPIN"
7075,7125,6875,6925,5767000,"2021-04-09","CPIN"
6950,7125,6950,7000,7317100,"2021-04-12","CPIN"
7000,7075,6950,7000,6945900,"2021-04-13","CPIN"
7000,7225,7000,7150,3046700,"2021-04-14","CPIN"
7150,7850,7150,7750,20806700,"2021-04-15","CPIN"
7750,7775,7450,7725,8167200,"2021-04-16","CPIN"
7725,7750,7500,7575,2565800,"2021-04-19","CPIN"
7500,7750,7500,7625,3890500,"2021-04-20","CPIN"
7600,7700,7475,7525,4015700,"2021-04-21","CPIN"
7525,7625,7375,7475,5487500,"2021-04-22","CPIN"
7525,7775,7450,7575,6556900,"2021-04-23","CPIN"
7600,7625,7200,7350,8344300,"2021-04-26","CPIN"
7325,7325,6850,6850,11171200,"2021-04-27","CPIN"
6850,7050,6775,7050,8698700,"2021-04-28","CPIN"
7100,7100,6850,6900,3868000,"2021-04-29","CPIN"
7150,7200,6900,7050,8700400,"2021-04-30","CPIN"
7000,7100,6750,7000,6338900,"2021-05-03","CPIN"
6975,7050,6800,6825,2899200,"2021-05-04","CPIN"
6875,7025,6700,6750,7111500,"2021-05-05","CPIN"
6750,6925,6525,6625,9094200,"2021-05-06","CPIN"
6700,6700,6525,6600,4261500,"2021-05-07","CPIN"
6600,6725,6550,6600,4132000,"2021-05-10","CPIN"
6600,6675,6550,6675,2814100,"2021-05-11","CPIN"
6750,6750,6400,6400,5741700,"2021-05-17","CPIN"
6325,6500,6300,6500,5866700,"2021-05-18","CPIN"
6475,6500,6125,6300,4613800,"2021-05-19","CPIN"
6250,6500,6225,6500,4667500,"2021-05-20","CPIN"
6500,6500,6200,6300,3721400,"2021-05-21","CPIN"
6225,6300,6200,6225,2214700,"2021-05-24","CPIN"
6250,6300,6025,6100,6994000,"2021-05-25","CPIN"
6150,6700,6125,6550,24246400,"2021-05-27","CPIN"
6750,6775,6550,6700,7865700,"2021-05-28","CPIN"
6650,6750,6525,6750,3798300,"2021-05-31","CPIN"
6750,6900,6650,6825,6034100,"2021-06-02","CPIN"
6825,7200,6675,7200,7378200,"2021-06-03","CPIN"
7175,7175,6950,7050,7903500,"2021-06-04","CPIN"
7050,7100,6950,7100,3809000,"2021-06-07","CPIN"
7100,7275,7000,7200,6623900,"2021-06-08","CPIN"
7200,7350,7025,7300,5108500,"2021-06-09","CPIN"
7300,7325,7000,7000,4347400,"2021-06-10","CPIN"
7000,7075,6775,6900,5290100,"2021-06-11","CPIN"
6900,6950,6525,6575,6757100,"2021-06-14","CPIN"
6575,6700,6500,6675,6821800,"2021-06-15","CPIN"
6650,6675,6400,6425,6974800,"2021-06-16","CPIN"
6400,6500,6350,6400,3468000,"2021-06-17","CPIN"
6400,6500,6175,6375,19036400,"2021-06-18","CPIN"
6050,6500,6050,6325,6501800,"2021-06-21","CPIN"
6350,6450,6225,6225,5479500,"2021-06-22","CPIN"
6250,6400,6250,6300,3801700,"2021-06-23","CPIN"
6300,6375,6125,6150,3798800,"2021-06-24","CPIN"
6200,6225,6050,6100,5020900,"2021-06-25","CPIN"
6200,6225,6025,6025,4507000,"2021-06-28","CPIN"
6075,6350,6050,6300,5774500,"2021-06-29","CPIN"
6325,6375,6075,6250,7145900,"2021-06-30","CPIN"
6300,6350,6200,6300,3881400,"2021-07-01","CPIN"
6400,6500,6350,6425,5381700,"2021-07-02","CPIN"
6500,6500,6300,6400,5424000,"2021-07-05","CPIN"
6450,6625,6400,6625,4176300,"2021-07-06","CPIN"
6675,6700,6450,6700,3734800,"2021-07-07","CPIN"
6700,6700,6350,6400,8363600,"2021-07-08","CPIN"
6375,6375,6200,6325,6411000,"2021-07-09","CPIN"
6375,6575,6375,6575,4063300,"2021-07-12","CPIN"
6600,6600,6400,6400,4178700,"2021-07-13","CPIN"
6400,6475,6225,6400,3589000,"2021-07-14","CPIN"
6300,6450,6300,6400,2272800,"2021-07-15","CPIN"
6450,6450,6350,6400,3678200,"2021-07-16","CPIN"
6425,6625,6425,6450,4247000,"2021-07-19","CPIN"
6525,6550,6325,6450,4309100,"2021-07-21","CPIN"
6450,6500,6350,6450,5697600,"2021-07-22","CPIN"
6450,6450,6150,6225,9253900,"2021-07-23","CPIN"
6250,6350,6225,6300,4023300,"2021-07-26","CPIN"
6325,6350,6225,6250,3102100,"2021-07-27","CPIN"
6250,6400,6250,6325,3784200,"2021-07-28","CPIN"
6350,6425,6325,6375,5097800,"2021-07-29","CPIN"
6425,6475,6125,6125,5840500,"2021-07-30","CPIN"
6175,6425,6175,6425,4900700,"2021-08-02","CPIN"
6425,6450,6250,6300,5521100,"2021-08-03","CPIN"
6225,6400,6225,6400,2267000,"2021-08-04","CPIN"
6375,6400,6225,6250,4170400,"2021-08-05","CPIN"
6300,6300,6150,6200,3648600,"2021-08-06","CPIN"
6200,6225,6125,6175,1573800,"2021-08-09","CPIN"
6200,6200,6050,6125,2608900,"2021-08-10","CPIN"
6125,6200,6100,6125,3105300,"2021-08-12","CPIN"
6100,6300,6100,6300,5361400,"2021-08-13","CPIN"
6300,6325,6200,6325,3470100,"2021-08-16","CPIN"
6325,6500,6275,6450,7814700,"2021-08-18","CPIN"
6450,6700,6450,6500,13761900,"2021-08-19","CPIN"
6500,6575,6425,6500,2850400,"2021-08-20","CPIN"
6550,6650,6550,6575,5114800,"2021-08-23","CPIN"
6575,6650,6425,6600,6225000,"2021-08-24","CPIN"
6650,6650,6450,6600,4143200,"2021-08-25","CPIN"
6625,6625,6425,6575,3052900,"2021-08-26","CPIN"
6500,6550,6425,6525,2259600,"2021-08-27","CPIN"
6550,6600,6525,6600,4081400,"2021-08-30","CPIN"
6600,6600,6350,6400,12529200,"2021-08-31","CPIN"
6400,6450,6300,6325,2821900,"2021-09-01","CPIN"
6325,6400,6250,6400,3645900,"2021-09-02","CPIN"
6400,6450,6325,6425,4096000,"2021-09-03","CPIN"
6425,6425,6325,6325,2554800,"2021-09-06","CPIN"
6325,6400,6250,6275,4696200,"2021-09-07","CPIN"
6275,6275,6100,6225,11592900,"2021-09-08","CPIN"
6225,6600,6150,6600,14447600,"2021-09-09","CPIN"
6600,6700,6450,6675,5451100,"2021-09-10","CPIN"
6650,6650,6450,6600,3497500,"2021-09-13","CPIN"
6600,6750,6575,6600,4192400,"2021-09-14","CPIN"
6600,6700,6500,6600,4378900,"2021-09-15","CPIN"
6600,6650,6450,6550,4216600,"2021-09-16","CPIN"
6500,6750,6450,6750,9478500,"2021-09-17","CPIN"
6750,6750,6350,6375,5461300,"2021-09-20","CPIN"
6375,6500,6300,6500,3866600,"2021-09-21","CPIN"
6525,6600,6400,6550,4342400,"2021-09-22","CPIN"
6575,6600,6500,6525,1977300,"2021-09-23","CPIN"
6500,6600,6400,6600,3600600,"2021-09-24","CPIN"
6600,6600,6375,6525,4698700,"2021-09-27","CPIN"
6500,6500,6325,6400,3266400,"2021-09-28","CPIN"
6325,6450,6275,6400,3455100,"2021-09-29","CPIN"
6400,6450,6325,6425,4317700,"2021-09-30","CPIN"
6400,6400,6200,6250,7442900,"2021-10-01","CPIN"
6250,6350,6250,6325,7560900,"2021-10-04","CPIN"
6300,6325,6150,6150,10264600,"2021-10-05","CPIN"
6200,6350,6175,6250,10101200,"2021-10-06","CPIN"
6300,6450,6200,6225,13945900,"2021-10-07","CPIN"
6300,6350,6225,6300,7922100,"2021-10-08","CPIN"
6300,6325,6250,6300,4604000,"2021-10-11","CPIN"
6300,6450,6300,6425,11437100,"2021-10-12","CPIN"
6450,6475,6350,6425,6014700,"2021-10-13","CPIN"
6450,6525,6350,6400,8468400,"2021-10-14","CPIN"
6475,6500,6275,6350,8058900,"2021-10-15","CPIN"
6350,6450,6300,6350,9070400,"2021-10-18","CPIN"
6400,6425,6325,6425,6136700,"2021-10-19","CPIN"
6450,6550,6375,6500,12349600,"2021-10-21","CPIN"
6475,6475,6300,6350,7663200,"2021-10-22","CPIN"
6350,6375,6225,6225,8563400,"2021-10-25","CPIN"
6275,6300,6225,6275,5456500,"2021-10-26","CPIN"
6325,6375,6275,6375,8036500,"2021-10-27","CPIN"
6375,6375,6175,6200,9596900,"2021-10-28","CPIN"
6250,6250,6150,6200,8898100,"2021-10-29","CPIN"
6200,6275,6200,6200,5710400,"2021-11-01","CPIN"
6200,6250,6100,6125,9746700,"2021-11-02","CPIN"
6125,6200,6075,6175,6542900,"2021-11-03","CPIN"
6200,6225,6150,6175,2945400,"2021-11-04","CPIN"
6200,6225,6100,6225,5442400,"2021-11-05","CPIN"
6225,6250,6150,6175,4727300,"2021-11-08","CPIN"
6200,6225,6150,6150,3915100,"2021-11-09","CPIN"
6150,6175,6075,6100,9942500,"2021-11-10","CPIN"
6150,6150,6075,6100,3805300,"2021-11-11","CPIN"
6075,6125,6025,6050,8012300,"2021-11-12","CPIN"
6050,6050,5800,5825,17155700,"2021-11-15","CPIN"
5850,6050,5825,6025,13367100,"2021-11-16","CPIN"
6050,6050,5875,6000,8047900,"2021-11-17","CPIN"
5975,5975,5825,5850,10295500,"2021-11-18","CPIN"
5900,6000,5875,5950,8037100,"2021-11-19","CPIN"
5950,6000,5900,5925,5378300,"2021-11-22","CPIN"
5925,5975,5900,5900,3511500,"2021-11-23","CPIN"
5950,6050,5900,6000,6709300,"2021-11-24","CPIN"
6000,6025,5925,5925,2954400,"2021-11-25","CPIN"
5925,5950,5775,5825,7930400,"2021-11-26","CPIN"
5825,5825,5700,5700,6710900,"2021-11-29","CPIN"
5725,6075,5725,6075,24799500,"2021-11-30","CPIN"
6050,6050,5850,5925,5737500,"2021-12-01","CPIN"
5925,6100,5875,6100,10348100,"2021-12-02","CPIN"
6100,6100,5950,5975,5878100,"2021-12-03","CPIN"
6000,6050,5850,5925,8313400,"2021-12-06","CPIN"
5925,5950,5825,5825,4934800,"2021-12-07","CPIN"
5850,5925,5800,5800,8302600,"2021-12-08","CPIN"
5800,5925,5800,5925,3733500,"2021-12-09","CPIN"
5925,6050,5875,6050,6537300,"2021-12-10","CPIN"
6050,6050,5900,5900,3709400,"2021-12-13","CPIN"
5950,6000,5900,5900,4151500,"2021-12-14","CPIN"
5900,6025,5900,5975,3963200,"2021-12-15","CPIN"
5975,6000,5875,5950,5262600,"2021-12-16","CPIN"
5900,5950,5825,5875,7341500,"2021-12-17","CPIN"
5875,5950,5850,5875,3594800,"2021-12-20","CPIN"
5875,5950,5850,5900,2289200,"2021-12-21","CPIN"
5900,5950,5750,5750,4689100,"2021-12-22","CPIN"
5750,5850,5750,5850,2289200,"2021-12-23","CPIN"
5850,5900,5800,5850,1062000,"2021-12-24","CPIN"
5850,5950,5850,5900,3546100,"2021-12-27","CPIN"
5950,6025,5925,6000,3773600,"2021-12-28","CPIN"
6050,6075,5950,5975,2213600,"2021-12-29","CPIN"
5975,6000,5900,5950,2557000,"2021-12-30","CPIN"
5950,6050,5950,5950,2671900,"2022-01-03","CPIN"
5975,6075,5975,6000,3986200,"2022-01-04","CPIN"
6000,6100,5975,6025,3209900,"2022-01-05","CPIN"
6025,6100,5950,6100,6556800,"2022-01-06","CPIN"
6100,6200,6075,6150,9288200,"2022-01-07","CPIN"
6175,6200,6075,6075,3864700,"2022-01-10","CPIN"
6075,6175,6050,6075,4485500,"2022-01-11","CPIN"
6125,6150,6075,6150,5019100,"2022-01-12","CPIN"
6150,6175,6075,6150,4794000,"2022-01-13","CPIN"
6150,6200,6075,6175,5102900,"2022-01-14","CPIN"
6175,6175,6075,6150,2334800,"2022-01-17","CPIN"
6150,6200,6125,6200,7963600,"2022-01-18","CPIN"
6200,6425,6150,6400,13145600,"2022-01-19","CPIN"
6400,6400,6275,6400,6124900,"2022-01-20","CPIN"
6400,6525,6300,6525,13641800,"2022-01-21","CPIN"
6525,6525,6425,6525,3945100,"2022-01-24","CPIN"
6525,6525,6300,6500,6924200,"2022-01-25","CPIN"
6500,6500,6400,6500,2805700,"2022-01-26","CPIN"
6475,6475,6400,6425,2639600,"2022-01-27","CPIN"
6425,6475,6400,6475,2348500,"2022-01-28","CPIN"
6475,6475,6250,6300,2353700,"2022-01-31","CPIN"
6200,6250,6075,6125,5802700,"2022-02-02","CPIN"
6125,6125,5950,5975,6459000,"2022-02-03","CPIN"
6000,6075,5950,5975,3724200,"2022-02-04","CPIN"
6000,6075,5975,6075,5111200,"2022-02-07","CPIN"
6100,6125,5900,5900,6946000,"2022-02-08","CPIN"
5925,5975,5850,5875,9900500,"2022-02-09","CPIN"
5875,5950,5850,5850,5168400,"2022-02-10","CPIN"
5850,5900,5775,5850,8102400,"2022-02-11","CPIN"
5850,5850,5750,5800,6525600,"2022-02-14","CPIN"
5800,5875,5800,5850,6722400,"2022-02-15","CPIN"
5900,5900,5800,5800,5431700,"2022-02-16","CPIN"
5800,5850,5775,5775,3536000,"2022-02-17","CPIN"
5775,5850,5750,5825,5351500,"2022-02-18","CPIN"
5800,5850,5750,5750,7204900,"2022-02-21","CPIN"
5775,6000,5750,6000,12436300,"2022-02-22","CPIN"
5950,6000,5875,6000,9878700,"2022-02-23","CPIN"
6000,6000,5750,5825,10848900,"2022-02-24","CPIN"
5825,5975,5800,5800,13852700,"2022-02-25","CPIN"
5800,5850,5650,5725,15520700,"2022-03-01","CPIN"
5725,5900,5700,5700,14308300,"2022-03-02","CPIN"
5700,5800,5675,5700,6784300,"2022-03-04","CPIN"
5750,5775,5500,5500,11261900,"2022-03-07","CPIN"
5500,5575,5350,5400,11806800,"2022-03-08","CPIN"
5425,5625,5425,5525,10170700,"2022-03-09","CPIN"
5625,5725,5575,5725,7063500,"2022-03-10","CPIN"
5725,5775,5650,5775,4679500,"2022-03-11","CPIN"
5800,5850,5750,5850,7497300,"2022-03-14","CPIN"
5875,5875,5625,5675,10866000,"2022-03-15","CPIN"
5700,5825,5675,5800,6318300,"2022-03-16","CPIN"
5825,5850,5675,5775,8350200,"2022-03-17","CPIN"
5775,5875,5700,5875,13414100,"2022-03-18","CPIN"
5875,5875,5700,5750,5543200,"2022-03-21","CPIN"
5750,5775,5700,5775,5083300,"2022-03-22","CPIN"
5775,5800,5650,5675,7231900,"2022-03-23","CPIN"
5650,5750,5650,5750,5895500,"2022-03-24","CPIN"
5750,5750,5550,5625,14282600,"2022-03-25","CPIN"
5650,5725,5575,5700,8442800,"2022-03-28","CPIN"
5725,5750,5625,5650,5611900,"2022-03-29","CPIN"
5650,5675,5600,5675,8084800,"2022-03-30","CPIN"
5700,5750,5600,5650,11279600,"2022-03-31","CPIN"
5650,5675,5600,5675,5733400,"2022-04-01","CPIN"
5675,5725,5625,5725,7538500,"2022-04-04","CPIN"
5725,5750,5650,5650,7252200,"2022-04-05","CPIN"
5625,5700,5525,5575,12677700,"2022-04-06","CPIN"
5575,5625,5525,5550,6261300,"2022-04-07","CPIN"
5550,5575,5500,5500,8454600,"2022-04-08","CPIN"
5525,5550,5275,5400,16411800,"2022-04-11","CPIN"
5400,5425,5200,5325,11699600,"2022-04-12","CPIN"
5325,5325,5175,5225,11179500,"2022-04-13","CPIN"
5225,5225,4990,4990,19434100,"2022-04-14","CPIN"
4990,5100,4980,5000,9857100,"2022-04-18","CPIN"
5050,5175,5025,5150,10653000,"2022-04-19","CPIN"
5150,5200,5025,5025,10036700,"2022-04-20","CPIN"
5050,5100,4990,5000,10079600,"2022-04-21","CPIN"
5000,5075,4890,5000,11702100,"2022-04-22","CPIN"
5000,5025,4910,4920,7203000,"2022-04-25","CPIN"
4920,5050,4910,5025,11296800,"2022-04-26","CPIN"
5050,5075,4980,5050,11853100,"2022-04-27","CPIN"
5100,5250,5050,5150,18224900,"2022-04-28","CPIN"
5150,5175,4910,4930,14033700,"2022-05-09","CPIN"
4910,5150,4800,5075,14890000,"2022-05-10","CPIN"
5075,5175,5075,5075,9794500,"2022-05-11","CPIN"
5075,5125,4840,4840,10400900,"2022-05-12","CPIN"
4850,5150,4850,5050,13971700,"2022-05-13","CPIN"
5100,5125,4920,4930,9331900,"2022-05-17","CPIN"
4950,4980,4920,4950,5724200,"2022-05-18","CPIN"
4940,4970,4880,4970,5683700,"2022-05-19","CPIN"
4970,5150,4950,5150,7884500,"2022-05-20","CPIN"
5150,5175,4920,4960,9550900,"2022-05-23","CPIN"
5050,5050,4930,4990,7846100,"2022-05-24","CPIN"
4990,5000,4860,4880,10238700,"2022-05-25","CPIN"
4890,4950,4890,4920,11725900,"2022-05-27","CPIN"
4940,5100,4940,5100,15657500,"2022-05-30","CPIN"
5175,5400,5075,5400,36522300,"2022-05-31","CPIN"
5400,5425,5225,5400,12516900,"2022-06-02","CPIN"
5300,5350,5200,5275,11293500,"2022-06-03","CPIN"
5275,5375,5225,5350,9434600,"2022-06-06","CPIN"
5350,5350,5200,5200,13813200,"2022-06-07","CPIN"
5200,5225,5100,5150,14442800,"2022-06-08","CPIN"
5175,5200,4950,4950,14796800,"2022-06-09","CPIN"
4940,5050,4930,5025,6585200,"2022-06-10","CPIN"
5000,5025,4910,5025,6267900,"2022-06-13","CPIN"
5000,5075,4960,5075,4979100,"2022-06-14","CPIN"
5075,5100,4970,5025,5235600,"2022-06-15","CPIN"
5100,5175,5050,5150,9597600,"2022-06-16","CPIN"
5125,5200,5025,5025,13680700,"2022-06-17","CPIN"
5025,5200,4980,5175,7415100,"2022-06-20","CPIN"
5225,5350,5200,5325,14342600,"2022-06-21","CPIN"
5325,5525,5300,5450,24630900,"2022-06-22","CPIN"
5500,5700,5450,5650,23313500,"2022-06-23","CPIN"
5675,5800,5625,5750,22888800,"2022-06-24","CPIN"
5750,5900,5650,5900,14331200,"2022-06-27","CPIN"
5900,5925,5700,5775,8946500,"2022-06-28","CPIN"
5800,6000,5800,5925,16124500,"2022-06-29","CPIN"
5925,6000,5725,6000,16045300,"2022-06-30","CPIN"
6000,6000,5600,5925,13033400,"2022-07-01","CPIN"
5900,5900,5600,5775,11747400,"2022-07-04","CPIN"
5750,5775,5575,5575,9419700,"2022-07-05","CPIN"
5525,5725,5450,5725,8729700,"2022-07-06","CPIN"
5725,5725,5625,5650,4509500,"2022-07-07","CPIN"
5650,5750,5650,5750,3871600,"2022-07-08","CPIN"
5725,5725,5600,5700,1858000,"2022-07-11","CPIN"
5675,5700,5525,5600,4399300,"2022-07-12","CPIN"
5625,5700,5600,5650,3038200,"2022-07-13","CPIN"
5650,5875,5625,5875,10417600,"2022-07-14","CPIN"
5775,5875,5600,5600,8485300,"2022-07-15","CPIN"
5625,5750,5500,5750,5248400,"2022-07-18","CPIN"
5750,5800,5625,5800,5438400,"2022-07-19","CPIN"
5800,5950,5800,5900,11519700,"2022-07-20","CPIN"
5900,6000,5800,6000,9758700,"2022-07-21","CPIN"
6000,6050,5925,5925,4113700,"2022-07-22","CPIN"
5925,6000,5825,5975,2990100,"2022-07-25","CPIN"
5975,5975,5850,5850,3000600,"2022-07-26","CPIN"
5850,5925,5800,5900,3132400,"2022-07-27","CPIN"
5900,5925,5750,5750,8625300,"2022-07-28","CPIN"
5750,5800,5600,5600,16609700,"2022-07-29","CPIN"
5600,5875,5600,5875,8064300,"2022-08-01","CPIN"
5875,5900,5750,5900,4411800,"2022-08-02","CPIN"
5900,5900,5650,5900,8153700,"2022-08-03","CPIN"
5825,5825,5725,5825,9302300,"2022-08-04","CPIN"
5800,5825,5725,5750,5605600,"2022-08-05","CPIN"
5750,5850,5700,5850,4403600,"2022-08-08","CPIN"
5850,5925,5725,5725,10679000,"2022-08-09","CPIN"
5725,5800,5675,5800,5521600,"2022-08-10","CPIN"
5800,5800,5650,5650,7383300,"2022-08-11","CPIN"
5650,5700,5600,5675,8393200,"2022-08-12","CPIN"
5675,5700,5550,5575,6351100,"2022-08-15","CPIN"
5600,5700,5575,5700,4470000,"2022-08-16","CPIN"
5725,5975,5650,5925,17745200,"2022-08-18","CPIN"
6000,6000,5875,5900,9894300,"2022-08-19","CPIN"
5900,5950,5825,5950,5872800,"2022-08-22","CPIN"
5950,6000,5875,5875,4907700,"2022-08-23","CPIN"
5875,5925,5850,5875,2598200,"2022-08-24","CPIN"
5875,5950,5850,5875,4369300,"2022-08-25","CPIN"
5925,5975,5875,5875,3412600,"2022-08-26","CPIN"
5850,5950,5825,5950,2121700,"2022-08-29","CPIN"
5950,5975,5875,5875,7010900,"2022-08-30","CPIN"
5875,5950,5750,5875,9086000,"2022-08-31","CPIN"
5875,5950,5875,5875,2228300,"2022-09-01","CPIN"
5875,5925,5800,5925,7026200,"2022-09-02","CPIN"
5900,5925,5850,5875,3487000,"2022-09-05","CPIN"
5875,5900,5800,5850,4864800,"2022-09-06","CPIN"
5850,5900,5850,5900,5558700,"2022-09-07","CPIN"
5900,5925,5825,5825,5826000,"2022-09-08","CPIN"
5825,5900,5775,5875,3440700,"2022-09-09","CPIN"
5875,5875,5825,5825,3606100,"2022-09-12","CPIN"
5825,5850,5700,5725,7067100,"2022-09-13","CPIN"
5700,5750,5600,5600,10485000,"2022-09-14","CPIN"
5625,5675,5550,5550,11049700,"2022-09-15","CPIN"
5525,5700,5500,5500,24470100,"2022-09-16","CPIN"
5550,5675,5500,5575,7040900,"2022-09-19","CPIN"
5625,5700,5550,5550,6179400,"2022-09-20","CPIN"
5575,5675,5575,5625,5632200,"2022-09-21","CPIN"
5600,5675,5575,5675,2770300,"2022-09-22","CPIN"
5675,5725,5600,5700,5712300,"2022-09-23","CPIN"
5700,5700,5600,5650,4591400,"2022-09-26","CPIN"
5650,5725,5625,5725,3887700,"2022-09-27","CPIN"
5725,5725,5625,5625,3591400,"2022-09-28","CPIN"
5625,5700,5600,5675,4444400,"2022-09-29","CPIN"
5675,5700,5600,5650,7959100,"2022-09-30","CPIN"
5625,5675,5600,5625,3342600,"2022-10-03","CPIN"
5650,5675,5500,5525,6554200,"2022-10-04","CPIN"
5525,5600,5500,5525,4809700,"2022-10-05","CPIN"
5550,5550,5325,5325,9806800,"2022-10-06","CPIN"
5300,5400,5250,5300,6906100,"2022-10-07","CPIN"
5300,5500,5300,5425,7982400,"2022-10-10","CPIN"
5475,5575,5425,5525,4543500,"2022-10-11","CPIN"
5525,5550,5400,5475,4335900,"2022-10-12","CPIN"
5475,5550,5400,5475,7086000,"2022-10-13","CPIN"
5475,5525,5300,5300,4920900,"2022-10-14","CPIN"
5275,5400,5275,5350,3986000,"2022-10-17","CPIN"
5375,5450,5325,5450,3154600,"2022-10-18","CPIN"
5400,5500,5350,5500,3247400,"2022-10-19","CPIN"
5500,5575,5400,5400,8284200,"2022-10-20","CPIN"
5425,5600,5425,5550,10952400,"2022-10-21","CPIN"
5550,5625,5500,5500,5286600,"2022-10-24","CPIN"
5550,5625,5425,5550,12765100,"2022-10-25","CPIN"
5575,5675,5525,5675,6105500,"2022-10-26","CPIN"
5650,5750,5625,5725,6024300,"2022-10-27","CPIN"
5625,5700,5575,5650,6627800,"2022-10-28","CPIN"
5650,5650,5525,5575,9517000,"2022-10-31","CPIN"
5600,5850,5575,5850,14942800,"2022-11-01","CPIN"
5850,5875,5700,5800,8535500,"2022-11-02","CPIN"
5800,5800,5675,5750,5290100,"2022-11-03","CPIN"
5750,5800,5625,5800,6920400,"2022-11-04","CPIN"
5800,5900,5700,5900,9029200,"2022-11-07","CPIN"
5900,5925,5750,5900,8134900,"2022-11-08","CPIN"
5900,5925,5750,5925,14493500,"2022-11-09","CPIN"
5900,5925,5600,5650,12741900,"2022-11-10","CPIN"
5725,5775,5625,5725,9117600,"2022-11-11","CPIN"
5725,5800,5675,5800,2095700,"2022-11-14","CPIN"
5800,5850,5725,5825,5232500,"2022-11-15","CPIN"
5750,5875,5725,5875,4024300,"2022-11-16","CPIN"
5850,5850,5750,5750,3969400,"2022-11-17","CPIN"
5750,5875,5700,5850,5551000,"2022-11-18","CPIN"
5850,5875,5800,5850,2299500,"2022-11-21","CPIN"
5850,5875,5725,5725,3199500,"2022-11-22","CPIN"
5725,5825,5650,5725,2908900,"2022-11-23","CPIN"
5725,5825,5675,5800,6547900,"2022-11-24","CPIN"
5750,5875,5700,5875,7523700,"2022-11-25","CPIN"
5875,5875,5750,5800,5959200,"2022-11-28","CPIN"
5775,5825,5675,5825,13220100,"2022-11-29","CPIN"
5825,5875,5700,5700,61105100,"2022-11-30","CPIN"
5775,5775,5600,5675,32048500,"2022-12-01","CPIN"
5650,5800,5650,5725,6800100,"2022-12-02","CPIN"
5725,5800,5625,5725,8268300,"2022-12-05","CPIN"
5725,5750,5550,5600,4540300,"2022-12-06","CPIN"
5600,5700,5525,5625,13089700,"2022-12-07","CPIN"
5600,5725,5525,5725,7585600,"2022-12-08","CPIN"
5775,5775,5650,5725,4822400,"2022-12-09","CPIN"
5725,5825,5675,5825,5963300,"2022-12-12","CPIN"
5825,5875,5775,5875,5738300,"2022-12-13","CPIN"
5875,5950,5850,5900,4376400,"2022-12-14","CPIN"
5900,5900,5725,5725,9861900,"2022-12-15","CPIN"
5775,6000,5750,6000,31483700,"2022-12-16","CPIN"
6000,6025,5950,6000,3641400,"2022-12-19","CPIN"
6000,6000,5850,5925,2017800,"2022-12-20","CPIN"
5875,5975,5875,5950,2322400,"2022-12-21","CPIN"
5975,6000,5875,5875,2123800,"2022-12-22","CPIN"
5950,5950,5825,5850,1599800,"2022-12-23","CPIN"
5850,5925,5825,5825,906200,"2022-12-26","CPIN"
5825,6000,5825,6000,2465000,"2022-12-27","CPIN"
6000,6000,5850,5850,1936800,"2022-12-28","CPIN"
5825,5875,5750,5850,3400800,"2022-12-29","CPIN"
5850,5850,5650,5650,3676500,"2022-12-30","CPIN"
5650,5700,5625,5675,1200800,"2023-01-02","CPIN"
5675,5800,5650,5775,3067800,"2023-01-03","CPIN"
5775,5800,5675,5675,3019400,"2023-01-04","CPIN"
5725,5900,5675,5850,6953900,"2023-01-05","CPIN"
5850,6000,5775,6000,4616700,"2023-01-06","CPIN"
6000,6250,5925,6250,9867500,"2023-01-09","CPIN"
6250,6275,6125,6250,7075700,"2023-01-10","CPIN"
6250,6275,6125,6225,3482600,"2023-01-11","CPIN"
6225,6250,6125,6225,8266600,"2023-01-12","CPIN"
6225,6250,6075,6200,5271400,"2023-01-13","CPIN"
6150,6200,6075,6175,3345200,"2023-01-16","CPIN"
6150,6175,6050,6125,9452100,"2023-01-17","CPIN"
6100,6150,6025,6125,7325500,"2023-01-18","CPIN"
6125,6125,6000,6050,9063100,"2023-01-19","CPIN"
6050,6075,5925,5950,10717100,"2023-01-20","CPIN"
5950,5975,5800,5975,17113200,"2023-01-24","CPIN"
5975,5975,5825,5875,2358000,"2023-01-25","CPIN"
5875,5975,5825,5950,10838800,"2023-01-26","CPIN"
5900,5950,5825,5850,6386800,"2023-01-27","CPIN"
5850,5925,5800,5875,3916100,"2023-01-30","CPIN"
5850,5900,5750,5825,18118900,"2023-01-31","CPIN"
5825,5875,5750,5875,18095800,"2023-02-01","CPIN"
5850,5900,5750,5800,25946200,"2023-02-02","CPIN"
5850,5850,5775,5825,3380500,"2023-02-03","CPIN"
5825,5850,5725,5800,7940400,"2023-02-06","CPIN"
5825,5850,5775,5850,4659300,"2023-02-07","CPIN"
5850,5850,5725,5750,6480400,"2023-02-08","CPIN"
5750,5850,5725,5800,12178800,"2023-02-09","CPIN"
5800,5850,5750,5850,5091800,"2023-02-10","CPIN"
5850,5850,5750,5750,6913100,"2023-02-13","CPIN"
5750,5825,5700,5825,8872300,"2023-02-14","CPIN"
5825,5850,5725,5825,8365100,"2023-02-15","CPIN"
5825,5850,5725,5800,6465100,"2023-02-16","CPIN"
5800,5825,5725,5800,10776400,"2023-02-17","CPIN"
5825,5900,5775,5900,3000900,"2023-02-20","CPIN"
5900,5975,5850,5850,5048100,"2023-02-21","CPIN"
5825,5850,5700,5725,4970900,"2023-02-22","CPIN"
5725,5775,5650,5700,9744600,"2023-02-23","CPIN"
5700,5725,5625,5625,3299800,"2023-02-24","CPIN"
5625,5650,5550,5625,9022600,"2023-02-27","CPIN"
5625,5625,5375,5375,29132800,"2023-02-28","CPIN"
5375,5625,5375,5600,16961200,"2023-03-01","CPIN"
5600,5625,5400,5425,7200900,"2023-03-02","CPIN"
5425,5425,5250,5275,16242300,"2023-03-03","CPIN"
5275,5375,5225,5250,6134900,"2023-03-06","CPIN"
5300,5300,5125,5125,8228700,"2023-03-07","CPIN"
5125,5200,5075,5200,20033500,"2023-03-08","CPIN"
5200,5225,5025,5025,12860400,"2023-03-09","CPIN"
5025,5050,4940,4980,28579800,"2023-03-10","CPIN"
4940,5025,4920,4990,16813300,"2023-03-13","CPIN"
5000,5025,4950,4950,7036400,"2023-03-14","CPIN"
4970,5075,4960,5000,7773200,"2023-03-15","CPIN"
5000,5025,4800,4800,12667700,"2023-03-16","CPIN"
4800,5300,4800,4970,30591000,"2023-03-17","CPIN"
4970,5025,4860,4920,4022500,"2023-03-20","CPIN"
4930,4970,4870,4970,6169300,"2023-03-21","CPIN"
4960,5150,4940,5125,9299900,"2023-03-24","CPIN"
5150,5150,5000,5000,4332100,"2023-03-27","CPIN"
5050,5100,5000,5075,3474900,"2023-03-28","CPIN"
5075,5100,5025,5100,4263900,"2023-03-29","CPIN"
5100,5100,5000,5075,5586700,"2023-03-30","CPIN"
5075,5075,4990,4990,5057700,"2023-03-31","CPIN"
4910,4950,4800,4820,19775700,"2023-04-03","CPIN"
4830,4860,4640,4710,19303900,"2023-04-04","CPIN"
4710,4710,4540,4560,14932100,"2023-04-05","CPIN"
4560,4630,4420,4420,16762900,"2023-04-06","CPIN"
4450,4620,4450,4530,10220200,"2023-04-10","CPIN"
4560,4570,4460,4480,5901700,"2023-04-11","CPIN"
4480,4510,4410,4490,7450100,"2023-04-12","CPIN"
4490,4530,4430,4530,5769500,"2023-04-13","CPIN"
4520,4550,4470,4490,6739700,"2023-04-14","CPIN"
4490,4540,4450,4540,6409200,"2023-04-17","CPIN"
4530,4540,4430,4440,7746600,"2023-04-18","CPIN"
4470,4550,4330,4550,12174500,"2023-04-26","CPIN"
4510,4640,4500,4630,8692200,"2023-04-27","CPIN"
4630,4630,4560,4590,10076300,"2023-04-28","CPIN"
4600,4690,4550,4630,6623600,"2023-05-02","CPIN"
4630,4760,4590,4750,20384100,"2023-05-03","CPIN"
4760,4840,4720,4810,13556100,"2023-05-04","CPIN"
4810,4810,4580,4790,8341200,"2023-05-05","CPIN"
4760,4760,4600,4680,9304300,"2023-05-08","CPIN"
4680,4680,4620,4680,8182000,"2023-05-09","CPIN"
4680,4720,4650,4680,3174500,"2023-05-10","CPIN"
4680,4770,4670,4690,9835300,"2023-05-11","CPIN"
4700,4770,4690,4740,9368100,"2023-05-12","CPIN"
4750,5025,4730,5025,21929500,"2023-05-15","CPIN"
5050,5075,4960,4980,12720200,"2023-05-16","CPIN"
4980,5050,4870,5000,8792300,"2023-05-17","CPIN"
5000,5000,4920,4970,4405800,"2023-05-19","CPIN"
4970,5275,4970,5075,22400900,"2023-05-22","CPIN"
5075,5075,4880,4960,17589300,"2023-05-23","CPIN"
4960,5150,4960,5100,0,"2023-05-24","CPIN"
5100,5225,5025,5100,18112200,"2023-05-25","CPIN"
5100,5225,5050,5175,13275700,"2023-05-26","CPIN"
5175,5250,5075,5250,4943200,"2023-05-29","CPIN"
5225,5225,4960,4960,9999800,"2023-05-30","CPIN"
4960,4970,4860,4950,43741000,"2023-05-31","CPIN"
4970,5075,4880,4900,12823400,"2023-06-05","CPIN"
4900,4920,4820,4900,14260000,"2023-06-06","CPIN"
4910,5050,4900,4980,11749800,"2023-06-07","CPIN"
4990,5050,4930,5000,9608700,"2023-06-08","CPIN"
5000,5100,5000,5025,3347700,"2023-06-09","CPIN"
5075,5125,5050,5100,4516500,"2023-06-12","CPIN"
5100,5100,4990,5025,4677500,"2023-06-13","CPIN"
5025,5075,5025,5075,1674800,"2023-06-14","CPIN"
5075,5150,5025,5100,5442800,"2023-06-15","CPIN"
5100,5250,5100,5200,22183100,"2023-06-16","CPIN"
5200,5225,5125,5200,2541100,"2023-06-19","CPIN"
5200,5225,5100,5225,6289400,"2023-06-20","CPIN"
5175,5275,5175,5225,14004400,"2023-06-21","CPIN"
5225,5275,5150,5150,7582700,"2023-06-22","CPIN"
5150,5225,5125,5200,3225300,"2023-06-23","CPIN"
5225,5250,5200,5225,3004300,"2023-06-26","CPIN"
5225,5400,5200,5275,10337300,"2023-06-27","CPIN"
5325,5450,5300,5425,9745800,"2023-07-03","CPIN"
5450,5600,5350,5500,11253300,"2023-07-04","CPIN"
5500,5550,5375,5500,5802800,"2023-07-05","CPIN"
5500,5500,5300,5375,7575500,"2023-07-06","CPIN"
5350,5400,5300,5375,2663400,"2023-07-07","CPIN"
5375,5475,5350,5375,3693100,"2023-07-10","CPIN"
5400,5475,5375,5475,5442200,"2023-07-11","CPIN"
5475,5475,5400,5450,3747200,"2023-07-12","CPIN"
5450,5500,5400,5400,5082300,"2023-07-13","CPIN"
5425,5475,5400,5475,5629300,"2023-07-14","CPIN"
5500,5500,5425,5425,4892500,"2023-07-17","CPIN"
5425,5425,5275,5325,6029300,"2023-07-18","CPIN"
5325,5375,5175,5200,7504200,"2023-07-20","CPIN"
5225,5225,4970,5175,22262600,"2023-07-21","CPIN"
5175,5200,5075,5075,3029700,"2023-07-24","CPIN"
5075,5150,4990,5000,7405200,"2023-07-25","CPIN"
5000,5025,4940,5000,10027600,"2023-07-26","CPIN"
5000,5125,4980,4980,6711200,"2023-07-27","CPIN"
4980,5000,4880,4960,10673600,"2023-07-28","CPIN"
5000,5175,4990,5175,10766200,"2023-07-31","CPIN"
5175,5275,5050,5200,12275100,"2023-08-01","CPIN"
5175,5225,5075,5100,8093000,"2023-08-02","CPIN"
5100,5150,5025,5075,4702100,"2023-08-03","CPIN"
5075,5150,5025,5025,4397200,"2023-08-04","CPIN"
5050,5125,5025,5100,5159100,"2023-08-07","CPIN"
5075,5175,5050,5125,4658900,"2023-08-08","CPIN"
5175,5350,5150,5300,12811900,"2023-08-09","CPIN"
5350,5350,5200,5250,4505100,"2023-08-10","CPIN"
5275,5325,5250,5250,6680000,"2023-08-11","CPIN"
5250,5375,5175,5325,7988200,"2023-08-14","CPIN"
5375,5400,5200,5325,9892200,"2023-08-15","CPIN"
5300,5350,5250,5275,3103500,"2023-08-16","CPIN"
5300,5300,5200,5225,4180500,"2023-08-18","CPIN"
5225,5275,5200,5225,3403100,"2023-08-21","CPIN"
5225,5275,5200,5200,2898400,"2023-08-22","CPIN"
5200,5200,5075,5125,5703600,"2023-08-23","CPIN"
5125,5225,5100,5125,2946400,"2023-08-24","CPIN"
5150,5225,5150,5150,2113600,"2023-08-25","CPIN"
5150,5250,5150,5225,2019800,"2023-08-28","CPIN"
5275,5400,5275,5325,8166400,"2023-08-29","CPIN"
5325,5350,5200,5200,5918500,"2023-08-30","CPIN"
5225,5250,5100,5175,12640100,"2023-08-31","CPIN"
5175,5175,5075,5125,3361200,"2023-09-01","CPIN"
5100,5100,5000,5000,5703300,"2023-09-04","CPIN"
5000,5050,5000,5025,4912600,"2023-09-05","CPIN"
5025,5025,4970,5000,6279500,"2023-09-06","CPIN"
5000,5025,4950,5025,5142500,"2023-09-07","CPIN"
5025,5025,4910,4910,6668200,"2023-09-08","CPIN"
4910,5000,4910,5000,3383200,"2023-09-11","CPIN"
5025,5025,4980,4990,2775300,"2023-09-12","CPIN"
4990,5025,4980,5000,2580700,"2023-09-13","CPIN"
5000,5075,4970,5025,5593900,"2023-09-14","CPIN"
5025,5075,4950,5075,13506600,"2023-09-15","CPIN"
5000,5025,4920,4950,7457600,"2023-09-18","CPIN"
4950,4970,4900,4900,4458000,"2023-09-19","CPIN"
4910,4970,4910,4910,3059600,"2023-09-20","CPIN"
4940,4950,4910,4950,2938800,"2023-09-21","CPIN"
4920,5025,4920,4970,6305800,"2023-09-22","CPIN"
4980,5050,4950,4970,4227300,"2023-09-25","CPIN"
5025,5400,4980,5375,24143100,"2023-09-26","CPIN"
5375,5475,5325,5375,13629200,"2023-09-27","CPIN"
5375,5500,5350,5425,5832500,"2023-09-29","CPIN"
5425,5550,5300,5425,8667500,"2023-10-02","CPIN"
5450,5650,5450,5525,9880200,"2023-10-03","CPIN"
5550,5575,5350,5450,4716400,"2023-10-04","CPIN"
5450,5750,5450,5625,16110200,"2023-10-05","CPIN"
5650,5775,5650,5675,7331400,"2023-10-06","CPIN"
5675,5700,5475,5575,3304400,"2023-10-09","CPIN"
5675,5675,5525,5550,2646600,"2023-10-10","CPIN"
5600,5600,5425,5450,3970300,"2023-10-11","CPIN"
5400,5400,5050,5100,16577200,"2023-10-12","CPIN"
5150,5250,5025,5200,4460800,"2023-10-13","CPIN"
5250,5275,5150,5200,2820500,"2023-10-16","CPIN"
5200,5300,5175,5225,2977700,"2023-10-17","CPIN"
5275,5375,5150,5350,3053000,"2023-10-18","CPIN"
5350,5350,5200,5200,2939000,"2023-10-19","CPIN"
5200,5300,5150,5200,2289000,"2023-10-20","CPIN"
5225,5225,4950,4950,8001300,"2023-10-23","CPIN"
4950,5150,4930,5050,4144800,"2023-10-24","CPIN"
5075,5300,5075,5250,5916300,"2023-10-25","CPIN"
5250,5250,5025,5050,2972700,"2023-10-26","CPIN"
5050,5500,5050,5450,10468000,"2023-10-27","CPIN"
5450,5450,5250,5425,4601600,"2023-10-30","CPIN"
5425,5800,5300,5800,9892400,"2023-10-31","CPIN"
5600,5600,5350,5375,7213400,"2023-11-01","CPIN"
5400,5550,5350,5375,7449600,"2023-11-02","CPIN"
5375,5600,5350,5500,5956800,"2023-11-03","CPIN"
5500,5550,5350,5475,5432400,"2023-11-06","CPIN"
5500,5550,5375,5550,4186900,"2023-11-07","CPIN"
5575,5675,5475,5675,5896900,"2023-11-08","CPIN"
5675,5775,5575,5650,4470800,"2023-11-09","CPIN"
5600,5700,5575,5600,1995900,"2023-11-10","CPIN"
5650,5675,5550,5600,2320600,"2023-11-13","CPIN"
5600,5700,5450,5475,4585700,"2023-11-14","CPIN"
5525,5575,5350,5450,7429200,"2023-11-15","CPIN"
5450,5450,5275,5400,5692900,"2023-11-16","CPIN"
5400,5500,5275,5500,9478700,"2023-11-17","CPIN"
5450,5525,5350,5400,3809300,"2023-11-20","CPIN"
5400,5450,5275,5400,12920200,"2023-11-21","CPIN"
5400,5550,5350,5450,4837200,"2023-11-22","CPIN"
5450,5500,5375,5425,3977300,"2023-11-23","CPIN"
5425,5425,5200,5275,6134500,"2023-11-24","CPIN"
5275,5375,5250,5275,3778500,"2023-11-27","CPIN"
5225,5325,5125,5275,33088800,"2023-11-28","CPIN"
5300,5300,5025,5050,12990400,"2023-11-29","CPIN"
5075,5200,5000,5200,30374300,"2023-11-30","CPIN"
5075,5175,5000,5000,14371900,"2023-12-01","CPIN"
5050,5125,5025,5025,5118000,"2023-12-04","CPIN"
5025,5100,4990,5100,12752800,"2023-12-05","CPIN"
5100,5125,5025,5050,6355600,"2023-12-06","CPIN"
5050,5075,4960,4980,5883500,"2023-12-07","CPIN"
5025,5050,4970,5025,7221600,"2023-12-08","CPIN"
5025,5075,5000,5075,4147300,"2023-12-11","CPIN"
5100,5100,4990,5000,5130300,"2023-12-12","CPIN"
5025,5050,4990,5050,3196400,"2023-12-13","CPIN"
5075,5150,5025,5125,4271900,"2023-12-14","CPIN"
5125,5150,5000,5000,16216100,"2023-12-15","CPIN"
5000,5025,4950,4970,6879500,"2023-12-18","CPIN"
4990,5075,4980,5075,1210200,"2023-12-19","CPIN"
5075,5075,5000,5025,2498900,"2023-12-20","CPIN"
5025,5025,4990,5025,5014900,"2023-12-21","CPIN"
5050,5050,5000,5000,1057100,"2023-12-22","CPIN"
5000,5025,4980,4980,4851900,"2023-12-27","CPIN"
5000,5050,4960,5025,3906300,"2023-12-28","CPIN"
5025,5050,5000,5025,3425800,"2023-12-29","CPIN"
5050,5050,4970,5025,4646900,"2024-01-02","CPIN"
5025,5025,4970,4970,4304300,"2024-01-03","CPIN"
4970,5000,4950,4960,7863600,"2024-01-04","CPIN"
4960,4980,4940,4950,6935500,"2024-01-05","CPIN"
4950,4950,4910,4920,6595200,"2024-01-08","CPIN"
4920,4950,4810,4820,10576800,"2024-01-09","CPIN"
4820,4850,4730,4770,9794700,"2024-01-10","CPIN"
4800,4800,4650,4660,15147400,"2024-01-11","CPIN"
4680,4710,4610,4680,10100900,"2024-01-12","CPIN"
4680,4760,4680,4730,5984300,"2024-01-15","CPIN"
4760,4760,4730,4730,4470600,"2024-01-16","CPIN"
4710,4760,4650,4730,10204800,"2024-01-17","CPIN"
4730,4760,4680,4680,4453400,"2024-01-18","CPIN"
4710,4710,4630,4630,4717000,"2024-01-19","CPIN"
4650,4680,4550,4560,6598100,"2024-01-22","CPIN"
4570,4590,4490,4550,6736300,"2024-01-23","CPIN"
4550,4600,4510,4600,3752900,"2024-01-24","CPIN"
4620,4650,4570,4590,4656100,"2024-01-25","CPIN"
4590,4590,4500,4500,3976300,"2024-01-26","CPIN"
4490,4550,4490,4550,3865800,"2024-01-29","CPIN"
4520,4550,4510,4530,5539800,"2024-01-30","CPIN"
4530,4570,4480,4480,8787300,"2024-01-31","CPIN"
4480,4510,4410,4440,8492600,"2024-02-01","CPIN"
4450,4650,4430,4640,8399800,"2024-02-02","CPIN"
4640,4780,4610,4720,11620400,"2024-02-05","CPIN"
4750,4860,4710,4840,10850900,"2024-02-06","CPIN"
4840,4840,4710,4710,6442300,"2024-02-07","CPIN"
4730,4780,4650,4750,8892600,"2024-02-12","CPIN"
4750,4820,4720,4760,4030900,"2024-02-13","CPIN"
4800,4920,4800,4900,14393100,"2024-02-15","CPIN"
4900,4900,4740,4800,9428400,"2024-02-16","CPIN"
4800,4800,4720,4750,2937200,"2024-02-19","CPIN"
4750,4830,4750,4800,5260900,"2024-02-20","CPIN"
4800,4800,4700,4720,7742500,"2024-02-21","CPIN"
4750,4810,4720,4800,4356800,"2024-02-22","CPIN"
4800,4800,4740,4740,2554200,"2024-02-23","CPIN"
4780,4930,4740,4910,12472700,"2024-02-26","CPIN"
4930,4930,4850,4890,7635500,"2024-02-27","CPIN"
4910,4910,4850,4890,3206900,"2024-02-28","CPIN"
4890,4900,4820,4840,9172500,"2024-02-29","CPIN"
4830,4980,4830,4930,10844200,"2024-03-01","CPIN"
4930,4990,4900,4900,9493000,"2024-03-04","CPIN"
4900,4900,4830,4830,6479700,"2024-03-05","CPIN"
4830,4930,4830,4890,6043100,"2024-03-06","CPIN"
4900,5150,4890,5100,20514400,"2024-03-07","CPIN"
5125,5225,5100,5175,11083800,"2024-03-08","CPIN"
5175,5225,5125,5150,5509400,"2024-03-13","CPIN"
5150,5250,5150,5250,10787800,"2024-03-14","CPIN"
5250,5300,5175,5225,16980700,"2024-03-15","CPIN"
5225,5250,5125,5150,6645300,"2024-03-18","CPIN"
5200,5325,5150,5325,7749700,"2024-03-19","CPIN"
5325,5325,5175,5300,4715300,"2024-03-20","CPIN"
5300,5300,5200,5275,4945800,"2024-03-21","CPIN"
5300,5300,5175,5300,6962900,"2024-03-22","CPIN"
5325,5325,5200,5300,5159600,"2024-03-25","CPIN"
5275,5275,5125,5225,13313900,"2024-03-26","CPIN"
5200,5250,5100,5175,11452600,"2024-03-27","CPIN"
5175,5250,5125,5250,8496000,"2024-03-28","CPIN"
5250,5250,5125,5200,3534900,"2024-04-01","CPIN"
5250,5375,5175,5350,10163000,"2024-04-02","CPIN"
5375,5375,5225,5225,5016500,"2024-04-03","CPIN"
5250,5400,5225,5325,9401800,"2024-04-04","CPIN"
5350,5400,5275,5275,3500400,"2024-04-05","CPIN"
5400,5400,5000,5025,12055100,"2024-04-16","CPIN"
5075,5250,5050,5075,7444200,"2024-04-17","CPIN"
5075,5100,4860,4860,6422600,"2024-04-18","CPIN"
4840,5025,4820,4950,7787300,"2024-04-19","CPIN"
5000,5025,4950,4990,5249900,"2024-04-22","CPIN"
5025,5125,4960,5000,7851100,"2024-04-23","CPIN"
5000,5050,4950,4950,1748300,"2024-04-24","CPIN"
5000,5075,4920,5025,3992200,"2024-04-25","CPIN"
5050,5050,4820,4820,4517100,"2024-04-26","CPIN"
4950,5000,4850,5000,4817800,"2024-04-29","CPIN"
4950,5075,4920,4950,8156700,"2024-04-30","CPIN"
5025,5050,4860,4860,6101700,"2024-05-02","CPIN"
4930,5025,4880,5000,5033500,"2024-05-03","CPIN"
5200,5325,5075,5300,12186600,"2024-05-06","CPIN"
5300,5325,5225,5300,6493600,"2024-05-07","CPIN"
5325,5325,5250,5300,7150200,"2024-05-08","CPIN"
5275,5300,5150,5175,7397800,"2024-05-13","CPIN"
5225,5375,5225,5275,8259800,"2024-05-14","CPIN"
5300,5400,5275,5375,7344700,"2024-05-15","CPIN"
5400,5425,5350,5375,14044700,"2024-05-16","CPIN"
5375,5400,5225,5275,2182700,"2024-05-17","CPIN"
5275,5325,5175,5225,3096600,"2024-05-20","CPIN"
5250,5250,5125,5175,6776200,"2024-05-21","CPIN"
5225,5250,5150,5225,4432500,"2024-05-22","CPIN"
5250,5250,5125,5200,6443300,"2024-05-27","CPIN"
5275,5350,5175,5250,4258000,"2024-05-28","CPIN"
5200,5250,5150,5200,4485000,"2024-05-29","CPIN"
5250,5325,5175,5200,7806900,"2024-05-30","CPIN"
5250,5300,5200,5200,20193600,"2024-05-31","CPIN"
5150,5275,5150,5200,5364200,"2024-06-03","CPIN"
5200,5325,5200,5200,5656800,"2024-06-04","CPIN"
5275,5300,5200,5225,3874700,"2024-06-05","CPIN"
5325,5350,5150,5225,2421800,"2024-06-06","CPIN"
5225,5375,5225,5225,3806100,"2024-06-07","CPIN"
5300,5300,5175,5200,4284400,"2024-06-10","CPIN"
5150,5225,5100,5100,4645100,"2024-06-11","CPIN"
5200,5225,5150,5175,4583100,"2024-06-12","CPIN"
5175,5275,5100,5100,4789600,"2024-06-13","CPIN"
5150,5150,4830,4900,7136900,"2024-06-14","CPIN"
4900,4960,4820,4820,3202700,"2024-06-19","CPIN"
4820,4840,4760,4780,4443100,"2024-06-20","CPIN"
4780,4900,4770,4780,17649100,"2024-06-21","CPIN"
4830,5100,4820,5100,7437200,"2024-06-24","CPIN"
5100,5125,5000,5025,2528700,"2024-06-25","CPIN"
5000,5125,5000,5075,3909300,"2024-06-26","CPIN"
5150,5150,5025,5025,3223500,"2024-06-27","CPIN"
5000,5075,4980,5075,3867500,"2024-06-28","CPIN"
5100,5150,5075,5100,4427600,"2024-07-01","CPIN"
5125,5125,5025,5075,2498400,"2024-07-02","CPIN"
5125,5150,5025,5150,4209300,"2024-07-03","CPIN"
5150,5275,5100,5250,4348100,"2024-07-04","CPIN"
5250,5350,5150,5275,2674800,"2024-07-05","CPIN"
5325,5325,5200,5275,1558300,"2024-07-08","CPIN"
5275,5300,5225,5300,1795800,"2024-07-09","CPIN"
5300,5425,5250,5425,4568800,"2024-07-10","CPIN"
5425,5650,5425,5525,12826600,"2024-07-11","CPIN"
5575,5575,5425,5550,2208200,"2024-07-12","CPIN"
5575,5575,5400,5500,2947400,"2024-07-15","CPIN"
5600,5600,5400,5425,2130300,"2024-07-16","CPIN"
5550,5550,5400,5475,2535000,"2024-07-17","CPIN"
5400,5550,5400,5550,2913900,"2024-07-18","CPIN"
5450,5525,5375,5475,3165100,"2024-07-19","CPIN"
5525,5525,5425,5475,1545400,"2024-07-22","CPIN"
5425,5625,5375,5400,4151500,"2024-07-23","CPIN"
5425,5475,5325,5400,1350200,"2024-07-24","CPIN"
5400,5425,5250,5425,6454600,"2024-07-25","CPIN"
5450,5450,5300,5300,2568400,"2024-07-26","CPIN"
5275,5325,5150,5175,7803400,"2024-07-29","CPIN"
5225,5250,5150,5200,2904600,"2024-07-30","CPIN"
5250,5275,5150,5225,7413200,"2024-07-31","CPIN"
5200,5275,5200,5250,2749200,"2024-08-01","CPIN"
5250,5275,5075,5250,11501600,"2024-08-02","CPIN"
5200,5250,5100,5150,3497600,"2024-08-05","CPIN"
5250,5300,5100,5100,5656300,"2024-08-06","CPIN"
5125,5300,5125,5300,5521800,"2024-08-07","CPIN"
5275,5325,5225,5250,4368100,"2024-08-08","CPIN"
5250,5300,5125,5175,3927900,"2024-08-09","CPIN"
5175,5175,5100,5150,4174500,"2024-08-12","CPIN"
5200,5200,5025,5150,16380200,"2024-08-13","CPIN"
5125,5175,5050,5175,12380300,"2024-08-14","CPIN"
5175,5325,5100,5200,19891900,"2024-08-15","CPIN"
5250,5250,5150,5150,3924400,"2024-08-16","CPIN"
5100,5150,5000,5000,7974500,"2024-08-19","CPIN"
5050,5125,5025,5100,7527100,"2024-08-20","CPIN"
5125,5150,5025,5050,6556200,"2024-08-21","CPIN"
5025,5075,5000,5075,9050700,"2024-08-22","CPIN"
5075,5100,5000,5025,5684800,"2024-08-23","CPIN"
5025,5050,4960,5000,8286400,"2024-08-26","CPIN"
5025,5100,4980,5075,5705300,"2024-08-27","CPIN"
5100,5100,4990,5000,7273100,"2024-08-28","CPIN"
5050,5050,4950,4950,5542200,"2024-08-29","CPIN"
4960,4960,4860,4860,28103300,"2024-08-30","CPIN"
4860,4910,4850,4850,7499900,"2024-09-02","CPIN"
4860,4870,4820,4850,8623300,"2024-09-03","CPIN"
4850,4850,4780,4830,7365700,"2024-09-04","CPIN"
4840,4910,4830,4850,8891800,"2024-09-05","CPIN"
4840,4890,4780,4790,11411300,"2024-09-06","CPIN"
4800,4830,4760,4800,6563900,"2024-09-09","CPIN"
4850,4870,4800,4830,5672600,"2024-09-10","CPIN"
4830,4860,4760,4760,6967300,"2024-09-11","CPIN"
4770,4870,4770,4850,8071400,"2024-09-12","CPIN"
4850,4850,4800,4800,7668200,"2024-09-13","CPIN"
4830,4960,4820,4960,11969900,"2024-09-17","CPIN"
4960,4980,4920,4940,8150900,"2024-09-18","CPIN"
4940,5050,4940,5050,13059800,"2024-09-19","CPIN"
5050,5075,4970,5000,20260900,"2024-09-20","CPIN"
5050,5050,4920,4960,8820000,"2024-09-23","CPIN"
4980,4980,4910,4920,6287400,"2024-09-24","CPIN"
4960,4960,4850,4920,8729000,"2024-09-25","CPIN"
4920,4920,4820,4880,12956600,"2024-09-26","CPIN"
4890,4890,4790,4800,9602800,"2024-09-27","CPIN"
4800,4810,4700,4700,14403600,"2024-09-30","CPIN"
4710,4740,4700,4720,8924900,"2024-10-01","CPIN"
4720,4760,4700,4730,5800900,"2024-10-02","CPIN"
4730,4750,4700,4740,2973000,"2024-10-03","CPIN"
4740,4760,4720,4760,4241400,"2024-10-04","CPIN"
4760,4840,4760,4840,5006800,"2024-10-07","CPIN"
4840,4860,4800,4850,6665400,"2024-10-08","CPIN"
4850,4860,4830,4850,3132400,"2024-10-09","CPIN"
4850,4940,4820,4890,7207100,"2024-10-10","CPIN"
4950,4950,4850,4860,2485400,"2024-10-11","CPIN"
4870,4950,4870,4950,5329500,"2024-10-14","CPIN"
4950,4990,4910,4970,6314400,"2024-10-15","CPIN"
4970,5050,4950,5050,10163900,"2024-10-16","CPIN"
5050,5050,4990,5000,3869100,"2024-10-17","CPIN"
5025,5100,4930,5100,9282500,"2024-10-18","CPIN"
5125,5150,5050,5050,5445000,"2024-10-21","CPIN"
5050,5050,4980,4990,4577900,"2024-10-22","CPIN"
5000,5075,4990,5075,3497100,"2024-10-23","CPIN"
5050,5200,5050,5150,11876900,"2024-10-24","CPIN"
5200,5200,5125,5150,5797200,"2024-10-25","CPIN"
5150,5150,5025,5125,3408800,"2024-10-28","CPIN"
5125,5300,5125,5275,11333200,"2024-10-29","CPIN"
5275,5275,5125,5125,5541900,"2024-10-30","CPIN"
5125,5250,4990,5250,10680900,"2024-10-31","CPIN"
5200,5200,4860,4890,14790200,"2024-11-01","CPIN"