FC2023X,20230628,246.275,247.400,245.175,247.075,246.975,1535,6693
FC2023X,20230629,247.050,248.850,246.175,248.325,248.350,1284,6749
FC2023X,20230630,248.175,253.225,247.150,252.575,252.650,2555,6813
FC2023X,20230703,252.100,253.800,251.450,253.350,253.225,1657,6990
FC2023X,20230705,252.450,253.850,249.950,250.350,250.350,1904,7133
FC2023X,20230706,249.000,249.000,246.700,247.950,247.800,1999,7339
FC2023X,20230707,248.300,250.975,248.225,250.725,250.600,1105,7397
FC2023X,20230710,250.150,252.450,249.725,251.525,251.500,1785,7344
FC2023X,20230711,251.175,253.400,250.400,252.425,252.425,1673,7198
FC2023X,20230712,252.500,256.325,250.725,251.025,251.000,3102,7274
FC2023X,20230713,251.000,251.375,247.375,248.375,248.425,3231,7367
FC2023X,20230714,247.850,250.725,247.650,250.500,250.400,2159,7161
FC2023X,20230717,249.675,252.750,249.425,252.200,252.125,2294,7080
FC2023X,20230718,251.425,252.525,250.750,251.100,251.175,1228,6998
FC2023X,20230719,249.175,251.075,247.725,250.575,250.575,1921,7002
FC2023X,20230720,250.800,254.200,249.350,249.900,249.975,1790,6790
FC2023X,20230721,251.500,252.250,249.825,251.200,251.250,1137,6906
FC2023X,20230724,249.000,251.850,247.600,249.450,249.450,2323,6684
FC2023X,20230725,250.650,251.450,248.500,249.425,249.425,2022,6711
FC2023X,20230726,249.575,251.375,248.850,250.175,250.225,1710,6541
FC2023X,20230727,250.200,252.075,249.175,251.125,251.075,1484,6696
FC2023X,20230728,252.025,252.500,251.200,251.900,251.875,1123,6761
FC2023X,20230731,252.500,253.250,250.300,251.425,251.475,1510,6780
FC2023X,20230801,251.425,254.100,250.650,253.825,253.775,2113,7098
FC2023X,20230802,253.450,254.550,251.550,252.550,252.575,1822,7069
FC2023X,20230803,252.525,254.300,252.150,254.125,254.125,1445,7211
FC2023X,20230804,253.300,256.750,253.300,256.150,256.100,2361,7454
FC2023X,20230807,256.000,256.950,253.300,253.325,253.475,3119,7666
FC2023X,20230808,253.000,253.700,250.300,251.950,251.975,3248,7950
FC2023X,20230809,252.125,253.300,251.550,252.600,252.575,2556,8314
FC2023X,20230810,252.575,254.475,252.300,253.800,253.800,2641,8825
FC2023X,20230811,253.950,254.700,252.950,253.275,253.275,2224,8858
FC2023X,20230814,253.000,253.700,252.150,252.300,252.300,1219,9082
FC2023X,20230815,252.600,253.375,251.150,252.050,252.100,1658,9036
FC2023X,20230816,251.975,253.075,251.575,251.800,251.800,1724,9007
FC2023X,20230817,251.875,252.050,249.350,250.250,250.200,3446,8744
FC2023X,20230818,250.175,251.650,248.925,251.525,251.425,2543,9031
FC2023X,20230821,252.200,253.850,252.025,253.525,253.525,2335,9240
FC2023X,20230822,253.525,253.925,251.900,252.250,252.275,2346,9075
FC2023X,20230823,252.050,253.325,251.300,251.975,252.000,2413,9208
FC2023X,20230824,252.100,254.650,251.850,254.350,254.350,3188,9350
FC2023X,20230825,254.225,255.500,254.100,255.350,255.400,3320,9268
FC2023X,20230828,255.425,259.000,255.375,258.025,258.050,4022,9711
FC2023X,20230829,258.000,258.725,257.250,258.150,258.125,2775,10172
FC2023X,20230830,257.550,258.000,256.100,256.700,256.725,4294,10761
FC2023X,20230831,256.350,257.875,255.175,257.550,257.650,3789,10916
FC2023X,20230901,257.250,257.925,255.875,256.375,256.375,3783,11323
FC2023X,20230905,256.300,257.275,254.750,256.100,256.200,4285,11516
FC2023X,20230906,256.250,259.025,255.650,258.175,258.200,4518,11704
FC2023X,20230907,258.100,260.825,258.100,260.250,260.275,5827,12249
FC2023X,20230908,260.050,260.975,259.750,260.675,260.625,5461,13165
FC2023X,20230911,260.775,262.925,260.450,262.750,262.750,6305,13782
FC2023X,20230912,262.675,263.500,261.325,262.975,262.900,5596,14327
FC2023X,20230913,262.500,262.950,261.125,261.600,261.575,6900,15539
FC2023X,20230914,261.675,265.175,261.675,264.800,264.850,8813,16829
FC2023X,20230915,264.850,268.250,264.250,268.150,268.125,7131,17113
FC2023X,20230918,267.775,268.025,265.250,265.525,265.425,8730,17603
FC2023X,20230919,265.850,267.425,264.475,265.000,265.025,8828,19067
FC2023X,20230920,265.200,266.025,263.850,265.625,265.575,6985,20133
FC2023X,20230921,265.600,265.600,262.650,262.700,262.700,7083,21102
FC2023X,20230922,263.000,263.775,262.275,263.525,263.525,8227,21087
FC2023X,20230925,263.525,263.925,261.575,262.775,262.700,9791,22173
FC2023X,20230926,262.750,262.900,256.250,256.875,256.875,12362,21886
FC2023X,20230927,256.850,257.600,254.350,254.775,254.800,9474,20802
FC2023X,20230928,254.800,258.425,254.050,257.625,257.675,9318,19433
FC2023X,20230929,257.475,257.475,254.525,254.900,254.900,6665,19674
FC2023X,20231002,255.425,258.225,255.200,255.600,255.700,7001,19562
FC2023X,20231003,255.675,255.675,249.675,250.375,250.350,10483,19630
FC2023X,20231004,250.500,252.325,249.175,250.450,250.425,7817,18813
FC2023X,20231005,250.600,251.775,249.525,250.250,250.300,7242,18023
FC2023X,20231006,250.225,251.250,248.225,250.925,250.875,8530,16726
FC2023X,20231009,250.000,251.400,248.675,249.700,249.650,6960,15501
FC2023X,20231010,250.550,251.575,249.650,250.400,250.350,8012,13958
FC2023X,20231011,250.175,252.150,248.400,251.975,252.000,9365,13460
FC2023X,20231012,252.275,253.800,251.775,253.550,253.575,8942,11829
FC2023X,20231013,253.650,253.850,251.350,251.600,251.575,5907,11590
FC2023X,20231016,251.700,252.700,249.525,249.975,249.925,5285,10966
FC2023X,20231017,249.850,251.100,249.675,250.500,250.450,4154,10351
FC2023X,20231018,250.100,250.850,249.025,249.625,249.725,3955,9945
FC2023X,20231019,248.725,248.975,243.825,244.525,244.500,5954,9746
FC2023X,20231020,245.275,245.800,241.525,242.325,242.225,4585,9015
FC2023X,20231023,241.575,241.600,235.150,235.850,235.800,6108,8503
FC2023X,20231024,235.825,239.275,234.225,235.425,235.425,5697,7622
FC2023X,20231025,236.600,238.700,236.100,238.000,238.050,3735,7811
FC2023X,20231026,238.050,238.525,235.450,236.550,236.500,2421,7665
FC2023X,20231027,237.000,238.450,234.850,236.800,236.900,2821,7166
FC2023X,20231030,237.300,239.000,236.825,237.675,237.675,1982,6873
FC2023X,20231031,237.750,238.950,236.575,237.625,237.700,2089,6234
FC2023X,20231101,238.075,238.950,237.800,238.600,238.575,1845,5715
FC2023X,20231102,238.975,242.750,238.975,242.700,242.625,1808,5359
FC2023X,20231103,242.550,242.550,240.075,240.650,240.600,2162,4732
FC2023X,20231106,240.650,240.800,236.925,237.250,237.175,1485,4553
FC2023X,20231107,237.475,237.700,231.175,232.100,232.225,3066,4589
FC2023X,20231108,232.400,236.125,229.425,234.550,234.550,3636,4016
FC2023X,20231109,234.550,234.950,228.500,229.100,229.000,3165,4200
FC2023X,20231110,229.300,231.250,227.775,229.625,229.725,1550,4063
FC2023X,20231113,229.500,231.550,229.275,230.825,230.725,1055,4059
FC2023X,20231114,229.700,230.875,229.400,230.050,230.050,1509,3505
FC2023X,20231115,229.500,229.725,229.125,229.400,229.425,985,3059
FC2023X,20231116,229.600,230.000,229.125,229.325,229.375,0,0