QO2023Z,20230614,73.27,74.52,72.31,72.87,72.46,144172,275958
QO2023Z,20230615,72.66,75.15,72.19,74.85,74.91,120941,277380
QO2023Z,20230616,74.88,75.90,74.44,75.47,75.78,115879,279802
QO2023Z,20230619,75.46,76.02,74.55,75.21,75.20,59763,281331
QO2023Z,20230620,75.22,76.05,73.71,74.56,74.99,140498,281333
QO2023Z,20230621,74.67,76.31,74.57,76.14,76.23,95236,281024
QO2023Z,20230622,76.12,76.28,73.35,73.87,73.79,175579,288834
QO2023Z,20230623,73.62,74.06,71.89,74.00,73.56,135111,293978
QO2023Z,20230626,74.06,74.52,73.15,74.02,73.91,109631,300781
QO2023Z,20230627,74.00,74.60,72.35,72.86,72.47,233325,291036
QO2023Z,20230628,72.79,74.28,72.08,73.75,74.11,215932,290537
QO2023Z,20230629,73.80,74.85,73.40,74.07,74.20,113199,286783
QO2023Z,20230630,74.02,75.28,73.87,74.66,74.91,129384,290742
QO2023Z,20230703,74.71,75.93,73.87,74.24,73.94,149832,296054
QO2023Z,20230704,74.17,75.49,74.03,75.36,75.48,61779,296090
QO2023Z,20230705,75.26,76.06,74.58,75.53,75.78,121203,295184
QO2023Z,20230706,75.79,76.04,74.14,75.47,75.47,160513,297411
QO2023Z,20230707,75.43,77.23,75.03,76.78,77.17,147881,291287
QO2023Z,20230710,77.14,77.52,76.29,76.60,76.61,128681,289884
QO2023Z,20230711,76.68,78.31,76.62,78.21,78.23,149879,294410
QO2023Z,20230712,78.13,79.27,78.02,78.92,78.98,156150,300189
QO2023Z,20230713,79.01,80.45,78.84,80.26,80.10,175722,297260
QO2023Z,20230714,80.33,80.36,78.46,78.57,78.81,101190,296559
QO2023Z,20230717,78.34,79.58,77.54,77.78,77.79,165990,297396
QO2023Z,20230718,77.82,79.21,77.58,79.09,78.92,170718,300810
QO2023Z,20230719,79.04,80.05,78.54,78.91,78.83,155458,293936
QO2023Z,20230720,78.70,79.62,78.13,78.95,78.99,131446,299378
QO2023Z,20230721,79.11,80.34,79.01,79.91,80.17,144702,297668
QO2023Z,20230724,79.89,82.04,79.56,81.64,81.64,180864,298445
QO2023Z,20230725,81.72,82.51,81.09,81.92,82.30,154454,299631
QO2023Z,20230726,81.86,82.48,81.33,81.74,81.72,151188,303403
QO2023Z,20230727,81.87,83.13,81.72,82.48,82.84,164796,299367
QO2023Z,20230728,82.30,83.56,81.99,83.54,83.44,143075,309027
QO2023Z,20230731,83.35,84.61,82.98,84.30,84.46,147202,310869
QO2023Z,20230801,84.28,84.90,83.39,84.86,84.02,166398,316037
QO2023Z,20230802,84.84,85.01,81.97,82.53,82.41,192481,309377
QO2023Z,20230803,82.63,84.53,81.62,84.32,84.25,240480,308921
QO2023Z,20230804,84.38,85.66,84.16,85.19,85.32,159725,313421
QO2023Z,20230807,85.32,85.79,84.21,85.02,84.54,157190,319041
QO2023Z,20230808,84.93,85.38,82.57,85.22,85.24,207834,325663
QO2023Z,20230809,85.05,86.46,84.97,86.26,86.41,250004,325721
QO2023Z,20230810,86.24,86.78,85.16,85.28,85.38,223307,330678
QO2023Z,20230811,85.36,86.11,84.90,85.50,85.59,183649,333121
QO2023Z,20230814,85.35,85.47,84.32,84.89,84.94,154946,341251
QO2023Z,20230815,84.80,85.35,83.22,83.92,83.77,183521,350016
QO2023Z,20230816,83.97,84.35,82.27,82.51,82.60,222201,357518
QO2023Z,20230817,82.34,83.97,82.20,83.08,83.24,200104,363608
QO2023Z,20230818,82.99,84.18,82.50,83.91,83.94,171952,361646
QO2023Z,20230821,83.94,85.02,83.56,83.82,83.70,174672,357040
QO2023Z,20230822,83.71,84.01,83.15,83.22,83.35,205061,367242
QO2023Z,20230823,83.25,83.59,81.39,82.43,82.55,246315,367978
QO2023Z,20230824,82.37,82.92,81.33,82.35,82.57,198276,390977
QO2023Z,20230825,82.36,83.98,81.84,83.90,83.56,264386,392957
QO2023Z,20230828,83.81,84.28,83.17,83.44,83.48,127085,396115
QO2023Z,20230829,83.42,84.57,82.88,84.44,84.44,225151,406786
QO2023Z,20230830,84.55,85.17,84.11,84.80,84.75,224289,414837
QO2023Z,20230831,84.72,86.27,84.59,86.22,86.23,316565,423406
QO2023Z,20230901,86.22,88.19,86.15,88.19,87.80,306206,439544
QO2023Z,20230904,88.09,88.44,87.55,88.24,88.25,106739,445748
QO2023Z,20230905,88.15,90.37,87.39,89.37,89.35,390146,458823
QO2023Z,20230906,89.44,90.35,88.63,89.88,89.86,267562,466427
QO2023Z,20230907,90.02,90.17,88.79,89.09,89.25,185292,467928
QO2023Z,20230908,89.10,90.34,88.63,89.93,90.03,255278,467757
QO2023Z,20230911,90.03,90.84,89.52,90.04,90.04,288295,479903
QO2023Z,20230912,90.03,91.66,89.93,91.23,91.33,337860,474469
QO2023Z,20230913,91.29,92.06,90.93,91.46,91.20,296861,476312
QO2023Z,20230914,91.34,93.41,91.32,93.34,92.94,315853,502790
QO2023Z,20230915,93.16,93.83,91.92,93.37,93.04,328675,489054
QO2023Z,20230918,93.39,93.91,92.69,93.37,93.29,391158,492983
QO2023Z,20230919,93.44,94.57,92.97,93.20,93.14,509171,531768
QO2023Z,20230920,93.27,93.51,91.70,92.06,92.35,417003,559678
QO2023Z,20230921,91.92,93.44,91.12,92.24,92.26,390156,588592
QO2023Z,20230922,92.29,93.37,91.59,92.43,91.96,455978,597314
QO2023Z,20230925,92.39,92.73,91.20,91.98,91.88,393609,596731
QO2023Z,20230926,91.87,92.70,90.41,92.55,92.43,456473,600979
QO2023Z,20230927,92.43,94.80,92.43,94.45,94.36,674160,618542
QO2023Z,20230928,94.38,95.35,92.75,93.13,93.10,605413,626169
QO2023Z,20230929,93.07,94.13,91.96,92.11,92.20,471597,619883
QO2023Z,20231002,92.18,93.33,90.35,90.48,90.71,461302,587776
QO2023Z,20231003,90.40,91.56,89.50,91.10,90.92,469399,566138
QO2023Z,20231004,91.04,91.21,85.75,86.09,85.81,560734,543287
QO2023Z,20231005,85.88,86.52,83.84,84.18,84.07,539820,537381
QO2023Z,20231006,84.49,84.95,83.44,84.43,84.58,466676,520472
QO2023Z,20231009,86.45,89.00,86.00,88.25,88.15,452690,514726
QO2023Z,20231010,88.17,88.49,86.91,87.72,87.65,390725,498501
QO2023Z,20231011,87.72,88.26,85.21,85.54,85.82,438869,490728
QO2023Z,20231012,85.53,87.64,85.18,86.26,86.00,410121,476514
QO2023Z,20231013,86.35,91.00,86.28,90.80,90.89,465241,452773
QO2023Z,20231016,90.98,91.39,89.50,90.16,89.65,315247,436893
QO2023Z,20231017,89.91,91.00,88.88,90.91,89.90,286878,413968
QO2023Z,20231018,91.25,93.00,90.60,91.41,91.50,381610,390248
QO2023Z,20231019,91.35,93.48,89.57,93.05,92.38,341606,371296
QO2023Z,20231020,93.23,93.79,91.66,92.51,92.16,306496,348511
QO2023Z,20231023,92.11,92.45,89.62,90.50,89.83,316943,316128
QO2023Z,20231024,90.47,90.68,87.35,88.08,88.07,335369,290783
QO2023Z,20231025,88.04,90.35,86.68,90.13,90.13,322634,268549
QO2023Z,20231026,89.92,90.40,87.53,88.16,87.93,237417,206585
QO2023Z,20231027,88.40,90.75,87.83,90.44,90.48,141451,180425
QO2023Z,20231030,90.07,90.15,87.20,87.91,87.45,170797,136666
QO2023Z,20231031,87.90,88.61,87.40,87.42,87.41,0,0