BO2023Z,20230726,63.64,64.34,62.52,63.19,63.19,67399,194545
BO2023Z,20230727,63.32,63.40,61.59,62.06,62.07,57245,193046
BO2023Z,20230728,62.15,63.02,61.29,62.39,62.40,39444,193615
BO2023Z,20230731,60.81,60.84,59.30,59.99,59.99,55539,190420
BO2023Z,20230801,60.10,60.92,59.09,60.84,60.82,51511,191307
BO2023Z,20230802,60.51,61.23,60.06,60.68,60.71,44387,192889
BO2023Z,20230803,60.44,60.72,59.44,60.08,60.04,52383,192904
BO2023Z,20230804,60.58,61.72,60.34,61.51,61.52,45882,194967
BO2023Z,20230807,60.58,60.75,59.50,59.85,59.85,51655,192971
BO2023Z,20230808,58.75,60.51,57.86,59.84,59.85,63594,189380
BO2023Z,20230809,60.41,60.80,59.57,60.45,60.43,46290,187322
BO2023Z,20230810,60.13,60.76,59.94,60.49,60.48,41057,187525
BO2023Z,20230811,60.47,60.65,59.23,60.21,60.22,45846,186427
BO2023Z,20230814,60.40,61.21,59.90,61.18,61.15,45235,189993
BO2023Z,20230815,61.61,62.69,61.31,61.86,61.88,57481,192437
BO2023Z,20230816,62.81,63.82,62.61,62.82,62.81,52871,193727
BO2023Z,20230817,63.46,64.18,63.26,63.76,63.78,50388,195166
BO2023Z,20230818,63.93,64.33,63.67,64.12,64.09,40443,195223
BO2023Z,20230821,65.06,65.39,63.27,63.81,63.78,63385,194718
BO2023Z,20230822,63.26,63.54,61.74,61.79,61.80,76924,195012
BO2023Z,20230823,61.48,63.41,61.11,62.97,62.97,81937,195295
BO2023Z,20230824,62.31,62.70,61.63,62.19,62.18,53144,194419
BO2023Z,20230825,63.44,63.61,62.84,63.34,63.36,51803,196917
BO2023Z,20230828,63.10,63.80,62.78,63.45,63.45,48169,199033
BO2023Z,20230829,63.43,63.93,63.06,63.33,63.33,52613,199431
BO2023Z,20230830,63.87,64.04,62.41,62.61,62.63,58745,198615
BO2023Z,20230831,62.90,63.30,62.24,62.47,62.48,64927,196895
BO2023Z,20230901,63.12,63.73,62.82,63.29,63.29,62445,198977
BO2023Z,20230905,63.07,63.32,62.31,62.82,62.81,67927,195720
BO2023Z,20230906,62.57,62.99,62.07,62.38,62.38,57505,196369
BO2023Z,20230907,61.83,61.88,60.62,60.74,60.78,75885,198475
BO2023Z,20230908,60.70,61.21,60.16,60.51,60.50,72514,200187
BO2023Z,20230911,60.30,60.94,60.05,60.52,60.50,68850,196985
BO2023Z,20230912,60.25,60.26,59.06,60.10,60.07,78982,199277
BO2023Z,20230913,60.51,61.82,60.41,61.70,61.72,74367,198226
BO2023Z,20230914,61.42,62.13,61.08,61.71,61.72,53608,195580
BO2023Z,20230915,61.74,62.49,60.92,62.05,62.06,86631,191592
BO2023Z,20230918,61.63,61.67,60.63,60.93,60.94,67134,188654
BO2023Z,20230919,60.91,61.40,60.18,60.30,60.29,56377,187574
BO2023Z,20230920,60.15,60.15,59.22,59.30,59.29,68677,188083
BO2023Z,20230921,58.93,59.56,58.29,58.44,58.40,94440,188493
BO2023Z,20230922,58.63,59.94,58.53,59.59,59.62,76733,188906
BO2023Z,20230925,59.11,59.22,57.40,57.49,57.48,98947,186448
BO2023Z,20230926,57.25,57.98,56.62,57.67,57.71,95739,178998
BO2023Z,20230927,58.01,59.03,57.69,58.27,58.24,81785,177155
BO2023Z,20230928,57.50,57.52,56.58,56.90,56.91,74734,175902
BO2023Z,20230929,56.87,57.22,55.66,55.83,55.83,79698,170661
BO2023Z,20231002,55.91,57.52,55.59,57.47,57.43,76198,170312
BO2023Z,20231003,57.22,57.64,56.64,57.13,57.13,69543,167899
BO2023Z,20231004,56.55,56.75,55.93,56.00,55.99,72806,166200
BO2023Z,20231005,55.49,55.84,55.10,55.30,55.28,69818,167406
BO2023Z,20231006,55.76,55.88,55.04,55.32,55.35,71147,164398
BO2023Z,20231009,55.94,56.00,53.76,53.95,53.93,96801,156216
BO2023Z,20231010,53.40,53.41,52.24,53.26,53.23,99306,154086
BO2023Z,20231011,52.96,53.54,52.49,52.71,52.72,79233,154250
BO2023Z,20231012,52.79,53.87,52.13,53.36,53.37,92351,152083
BO2023Z,20231013,54.11,54.44,53.15,54.43,54.38,75764,152855
BO2023Z,20231016,54.92,56.16,54.92,55.86,55.90,69680,149227
BO2023Z,20231017,55.78,55.94,55.13,55.35,55.35,50126,147429
BO2023Z,20231018,55.80,55.87,54.73,54.89,54.86,62675,147982
BO2023Z,20231019,54.45,54.51,52.95,53.11,53.11,72027,150025
BO2023Z,20231020,53.52,54.32,53.28,53.36,53.39,63665,148260
BO2023Z,20231023,53.69,53.85,51.78,51.93,51.94,58994,147403
BO2023Z,20231024,51.59,51.70,50.82,51.32,51.32,79641,150761
BO2023Z,20231025,51.56,52.64,51.46,52.63,52.60,67915,149301
BO2023Z,20231026,53.28,53.30,51.56,51.71,51.74,70503,150244
BO2023Z,20231027,52.59,52.70,51.65,52.27,52.27,65816,151162
BO2023Z,20231030,52.65,52.97,52.16,52.36,52.39,55235,149449
BO2023Z,20231031,52.25,52.54,51.36,51.45,51.42,56541,147501
BO2023Z,20231101,51.54,51.88,49.85,49.88,49.90,66720,143781
BO2023Z,20231102,50.28,50.55,49.32,50.33,50.32,68781,145212
BO2023Z,20231103,50.83,51.32,48.79,49.35,49.36,71488,142499
BO2023Z,20231106,50.00,52.03,49.82,50.85,50.80,83510,136682
BO2023Z,20231107,50.42,50.87,49.25,49.49,49.49,68012,130351
BO2023Z,20231108,49.40,50.00,48.95,50.00,49.95,62632,122695
BO2023Z,20231109,50.22,50.85,49.72,50.35,50.45,58832,113460
BO2023Z,20231110,51.05,51.69,51.03,51.22,51.20,59988,102935
BO2023Z,20231113,50.30,51.63,49.83,51.62,51.54,66796,93052
BO2023Z,20231114,52.85,53.57,52.44,52.78,52.75,72789,84816
BO2023Z,20231115,53.01,53.62,52.42,53.05,53.05,67167,71230
BO2023Z,20231116,52.86,53.06,51.55,51.65,51.63,45369,64560
BO2023Z,20231117,52.14,52.52,51.64,51.99,52.01,41243,56046
BO2023Z,20231120,52.70,53.15,52.22,53.12,53.11,32970,50724
BO2023Z,20231121,52.81,54.22,52.79,54.20,54.19,45202,40821
BO2023Z,20231122,53.70,53.97,53.27,53.60,53.60,26989,34493
BO2023Z,20231124,53.50,53.50,51.40,51.55,51.53,27994,25526
BO2023Z,20231127,51.82,52.22,51.10,51.93,51.91,32755,15698
BO2023Z,20231128,52.32,53.49,52.25,53.39,53.34,23665,6116
BO2023Z,20231129,52.74,53.05,51.83,52.75,52.68,11398,1917
BO2023Z,20231130,52.85,53.20,52.03,52.35,52.29,2091,1410
BO2023Z,20231201,52.40,52.40,51.40,51.40,51.38,276,1371
BO2023Z,20231204,51.46,51.99,51.08,51.09,51.19,170,1312
BO2023Z,20231205,50.83,51.03,49.68,49.68,50.22,94,1236
BO2023Z,20231206,49.93,50.01,49.93,50.01,49.29,70,1176
BO2023Z,20231207,50.68,50.83,50.68,50.79,51.11,270,963
BO2023Z,20231208,51.21,51.21,51.03,51.03,50.15,100,875
BO2023Z,20231211,50.74,50.74,50.71,50.71,51.06,40,838
BO2023Z,20231212,50.40,50.40,50.40,50.40,50.39,37,804
BO2023Z,20231213,49.85,50.00,49.79,50.00,49.82,626,185
BO2023Z,20231214,49.28,49.28,49.28,49.28,49.28,0,0