FC2022X,20220629,179.000,179.650,177.925,178.375,178.350,999,3764
FC2022X,20220630,178.950,180.975,178.250,180.875,180.700,1193,3954
FC2022X,20220701,180.650,183.225,180.650,182.500,182.500,865,3967
FC2022X,20220705,182.950,183.475,180.550,181.150,181.100,793,3960
FC2022X,20220706,181.100,182.675,180.950,182.625,182.575,996,4039
FC2022X,20220707,182.575,182.575,181.125,181.750,181.675,1040,4105
FC2022X,20220708,181.475,182.025,180.100,180.200,180.275,1560,3848
FC2022X,20220711,179.500,182.250,178.825,181.975,182.025,1258,3632
FC2022X,20220712,182.150,185.725,182.050,185.125,185.200,1841,3691
FC2022X,20220713,184.850,186.650,183.850,186.325,186.425,1661,3755
FC2022X,20220714,185.875,185.875,184.650,185.175,185.200,1607,3601
FC2022X,20220715,185.175,185.175,183.750,184.275,184.225,1446,3643
FC2022X,20220718,183.600,184.850,183.325,184.575,184.525,901,3613
FC2022X,20220719,185.100,187.000,185.100,186.625,186.500,922,3686
FC2022X,20220720,186.200,187.075,185.150,185.525,185.500,1598,4038
FC2022X,20220721,186.000,186.175,184.675,186.075,186.050,1319,4269
FC2022X,20220722,186.375,188.750,186.375,188.475,188.500,1540,4456
FC2022X,20220725,187.000,188.125,186.425,186.925,186.950,877,4549
FC2022X,20220726,185.600,186.400,184.850,185.050,184.975,1117,4721
FC2022X,20220727,184.825,186.350,184.675,186.050,186.125,834,4745
FC2022X,20220728,185.125,185.275,184.100,184.225,184.275,1487,5253
FC2022X,20220729,184.000,185.600,182.575,185.250,185.200,1724,5242
FC2022X,20220801,186.000,187.325,185.750,187.050,186.950,1806,5600
FC2022X,20220802,186.950,187.775,185.750,186.050,186.075,1546,5728
FC2022X,20220803,185.800,187.875,185.800,187.600,187.600,1346,5991
FC2022X,20220804,187.500,187.750,186.150,187.550,187.475,1379,6212
FC2022X,20220805,187.300,188.400,186.950,187.600,187.675,1297,6310
FC2022X,20220808,187.875,189.500,187.650,189.075,189.075,2567,6545
FC2022X,20220809,188.000,188.300,187.125,187.475,187.475,2515,6842
FC2022X,20220810,187.525,188.925,186.925,188.650,188.750,2272,7179
FC2022X,20220811,188.450,189.200,187.950,188.425,188.375,1960,7404
FC2022X,20220812,188.275,189.375,187.250,187.500,187.575,1606,7604
FC2022X,20220815,188.850,189.250,186.800,187.150,187.100,1770,7785
FC2022X,20220816,188.000,190.000,187.550,189.400,189.400,2055,7913
FC2022X,20220817,189.200,191.425,188.925,191.075,191.025,2720,7976
FC2022X,20220818,190.700,191.275,189.300,189.500,189.500,2455,7841
FC2022X,20220819,189.500,190.000,188.225,188.675,188.700,2114,7730
FC2022X,20220822,188.300,189.000,187.800,188.625,188.600,2069,7760
FC2022X,20220823,187.875,187.875,185.750,186.375,186.425,3558,7886
FC2022X,20220824,185.800,187.600,185.700,186.075,186.050,2634,8098
FC2022X,20220825,186.150,187.200,184.700,187.150,187.075,2620,7974
FC2022X,20220826,186.925,187.250,185.050,185.175,185.175,1775,7852
FC2022X,20220829,184.375,184.550,182.350,182.875,182.900,2517,8021
FC2022X,20220830,183.825,185.000,183.500,184.600,184.700,2212,8170
FC2022X,20220831,185.325,185.450,184.125,184.450,184.525,2729,8164
FC2022X,20220901,184.625,186.575,184.450,185.700,185.700,2797,8423
FC2022X,20220902,185.200,186.450,184.800,186.225,186.250,3140,8810
FC2022X,20220906,186.250,187.825,186.250,186.975,187.025,3410,9308
FC2022X,20220907,186.600,186.950,185.150,185.475,185.450,3236,9471
FC2022X,20220908,185.600,186.200,185.050,185.700,185.750,3861,10093
FC2022X,20220909,185.600,187.600,185.225,186.825,186.825,4828,10815
FC2022X,20220912,186.675,187.350,184.650,184.825,184.800,4826,11343
FC2022X,20220913,184.900,184.900,181.000,182.325,182.350,5421,11902
FC2022X,20220914,182.925,183.450,181.725,183.025,182.975,4674,12530
FC2022X,20220915,182.675,183.475,181.800,182.775,182.775,3824,12728
FC2022X,20220916,182.550,183.100,181.625,182.700,182.750,3784,13176
FC2022X,20220919,182.775,183.925,182.375,183.500,183.525,4940,14010
FC2022X,20220920,183.400,183.900,181.225,181.275,181.275,4960,14827
FC2022X,20220921,181.350,182.325,179.850,180.325,180.325,5797,15972
FC2022X,20220922,180.200,180.500,177.750,178.050,178.050,8057,17844
FC2022X,20220923,178.525,178.950,177.575,178.250,178.250,7453,18601
FC2022X,20220926,178.375,179.475,176.025,177.025,177.050,7424,18613
FC2022X,20220927,176.900,177.550,175.200,176.050,176.275,6073,19354
FC2022X,20220928,176.525,176.625,175.025,175.300,175.275,5888,20064
FC2022X,20220929,175.250,178.100,174.225,177.725,177.825,7485,19818
FC2022X,20220930,177.825,178.350,174.550,174.600,174.625,7467,20733
FC2022X,20221003,174.525,177.100,174.525,175.950,176.050,6191,20340
FC2022X,20221004,176.275,176.775,174.725,175.175,175.200,5636,20172
FC2022X,20221005,175.850,177.625,174.400,177.200,177.325,6121,19555
FC2022X,20221006,177.775,177.900,175.750,176.450,176.425,5182,20127
FC2022X,20221007,176.200,176.750,175.450,175.650,175.625,5799,19238
FC2022X,20221010,175.450,175.700,172.100,172.900,172.875,8702,19182
FC2022X,20221011,173.500,176.375,173.150,176.225,176.200,10518,16404
FC2022X,20221012,176.425,177.575,175.750,176.650,176.675,8536,14442
FC2022X,20221013,176.325,177.400,175.900,176.075,176.100,5843,12891
FC2022X,20221014,176.500,176.625,174.325,174.800,174.775,4311,12509
FC2022X,20221017,174.775,176.825,174.750,176.450,176.400,4435,11609
FC2022X,20221018,176.750,178.200,176.450,177.775,177.825,4126,10660
FC2022X,20221019,177.900,178.675,177.450,178.100,178.075,4130,9827
FC2022X,20221020,177.875,178.075,176.800,177.600,177.550,2278,9530
FC2022X,20221021,177.775,179.325,177.400,178.350,178.350,2772,9304
FC2022X,20221024,178.825,179.775,178.675,179.200,179.150,2728,8719
FC2022X,20221025,179.500,179.700,177.825,177.875,177.925,3004,8472
FC2022X,20221026,177.400,179.000,177.050,178.850,178.825,1594,8090
FC2022X,20221027,178.725,179.050,177.750,178.225,178.125,1914,7740
FC2022X,20221028,178.000,178.925,177.700,177.875,177.875,1322,7555
FC2022X,20221031,176.575,177.925,175.750,177.600,177.625,2427,6637
FC2022X,20221101,177.250,178.150,176.675,177.100,176.925,1963,6111
FC2022X,20221102,177.975,179.200,177.900,179.050,178.925,2482,5305
FC2022X,20221103,179.000,179.200,177.250,178.025,178.000,3369,3677
FC2022X,20221104,177.625,178.825,177.500,177.825,177.825,1479,3162
FC2022X,20221107,178.100,178.450,177.525,178.225,178.225,597,3066
FC2022X,20221108,178.350,178.625,177.725,178.250,178.275,691,2973
FC2022X,20221109,178.125,178.250,177.475,177.650,177.725,824,2815
FC2022X,20221110,177.700,178.725,177.500,178.550,178.625,1315,2684
FC2022X,20221111,178.175,178.200,176.850,176.875,176.950,1234,2454
FC2022X,20221114,176.850,177.300,176.450,176.950,176.950,1088,2159
FC2022X,20221115,176.825,176.925,175.525,175.650,175.675,1364,1850
FC2022X,20221116,175.900,176.100,175.300,175.700,175.700,947,1732
FC2022X,20221117,175.650,176.050,175.575,175.800,175.850,0,0