QP2023Z,20230726,776.00,787.50,772.00,786.50,786.50,59666,98931
QP2023Z,20230727,786.50,802.50,785.00,799.75,796.75,57740,98333
QP2023Z,20230728,798.75,812.50,793.25,811.00,808.00,56739,98746
QP2023Z,20230731,810.25,821.50,804.25,818.75,813.00,42905,101165
QP2023Z,20230801,818.25,836.75,814.00,836.25,832.00,89629,102100
QP2023Z,20230802,835.00,841.00,814.75,826.75,819.25,75878,108186
QP2023Z,20230803,826.50,842.75,812.00,841.50,832.00,65923,106610
QP2023Z,20230804,841.00,846.25,832.50,841.75,840.25,43738,106385
QP2023Z,20230807,846.75,847.00,829.50,834.25,832.75,49017,109379
QP2023Z,20230808,835.00,845.50,809.75,843.75,829.75,65744,109130
QP2023Z,20230809,842.25,868.75,841.75,867.00,860.75,67840,107084
QP2023Z,20230810,866.75,871.50,847.75,851.50,855.50,65446,108355
QP2023Z,20230811,852.75,861.00,846.50,847.00,854.00,37584,108785
QP2023Z,20230814,847.50,851.25,835.75,839.00,843.00,45381,111290
QP2023Z,20230815,839.00,843.75,822.75,828.75,828.75,46006,115409
QP2023Z,20230816,826.00,834.75,818.75,820.00,828.75,49294,117159
QP2023Z,20230817,818.25,840.75,816.00,832.75,836.25,50731,118634
QP2023Z,20230818,832.00,848.25,829.75,844.00,844.00,60655,116949
QP2023Z,20230821,842.75,852.50,835.00,838.00,843.75,34955,117468
QP2023Z,20230822,837.00,846.25,832.75,842.50,844.25,33360,118153
QP2023Z,20230823,841.00,845.25,828.50,833.75,839.50,35462,119676
QP2023Z,20230824,834.25,842.00,829.00,839.00,838.50,37405,119927
QP2023Z,20230825,838.75,868.00,838.50,859.00,855.00,73281,116150
QP2023Z,20230828,862.00,863.50,842.25,843.25,855.25,47707,113230
QP2023Z,20230829,842.75,852.00,835.50,845.00,844.50,44196,114151
QP2023Z,20230830,845.75,851.25,826.25,831.75,827.50,66273,116884
QP2023Z,20230831,831.50,841.00,823.75,841.00,829.25,57554,120349
QP2023Z,20230901,839.25,855.50,838.75,848.50,845.75,49145,119704
QP2023Z,20230904,847.25,853.50,841.50,853.25,847.75,16995,119588
QP2023Z,20230905,852.00,878.25,841.50,873.75,871.25,52462,119557
QP2023Z,20230906,873.75,875.00,853.50,869.25,857.00,45926,120086
QP2023Z,20230907,866.75,873.50,859.00,872.25,866.50,43245,122880
QP2023Z,20230908,871.50,895.00,868.00,886.25,893.25,64192,122278
QP2023Z,20230911,885.25,908.75,882.00,903.50,902.50,63263,123512
QP2023Z,20230912,902.00,909.50,894.75,897.25,904.00,62606,124149
QP2023Z,20230913,897.50,920.00,897.25,920.00,914.75,58361,124400
QP2023Z,20230914,919.50,938.00,911.50,934.25,930.75,77049,126508
QP2023Z,20230915,929.50,940.00,910.75,917.25,916.25,71601,126712
QP2023Z,20230918,916.50,923.50,893.25,901.50,903.25,67847,128181
QP2023Z,20230919,901.75,924.25,895.00,921.75,917.00,80717,127870
QP2023Z,20230920,921.75,923.25,898.25,901.00,904.75,63852,126591
QP2023Z,20230921,901.75,941.00,897.00,917.25,933.50,128363,125195
QP2023Z,20230922,913.75,928.25,903.50,914.50,913.25,70497,124304
QP2023Z,20230925,911.50,915.25,898.25,903.75,902.75,56245,125413
QP2023Z,20230926,903.00,904.75,881.75,904.50,896.50,82247,129705
QP2023Z,20230927,903.75,922.50,899.25,917.50,912.25,74470,128630
QP2023Z,20230928,920.25,932.75,916.75,920.25,926.00,78604,130295
QP2023Z,20230929,918.00,938.75,915.75,915.75,926.75,66484,131436
QP2023Z,20231002,919.00,931.25,897.25,903.25,898.50,64460,130145
QP2023Z,20231003,902.50,904.50,878.50,895.75,888.50,86693,133820
QP2023Z,20231004,895.75,898.75,842.75,846.75,863.25,102831,130108
QP2023Z,20231005,846.00,850.25,810.00,812.50,822.25,111296,127705
QP2023Z,20231006,815.75,833.25,800.50,826.00,822.00,112246,123039
QP2023Z,20231009,839.00,858.25,829.00,847.50,843.25,75445,124494
QP2023Z,20231010,846.75,860.00,838.25,857.75,851.50,77680,129998
QP2023Z,20231011,856.75,866.50,837.50,848.25,843.25,69899,133789
QP2023Z,20231012,850.50,867.50,845.75,860.25,857.50,61984,135920
QP2023Z,20231013,859.75,901.75,858.75,901.75,894.50,80806,138446
QP2023Z,20231016,901.50,909.00,885.00,888.00,895.50,59770,144627
QP2023Z,20231017,888.50,888.75,870.00,888.25,873.75,66027,147069
QP2023Z,20231018,891.00,899.00,878.25,881.50,885.00,78894,142605
QP2023Z,20231019,882.25,898.00,866.00,895.50,884.75,66169,143018
QP2023Z,20231020,887.25,908.00,883.50,893.25,906.00,58992,145533
QP2023Z,20231023,893.25,896.50,875.50,879.50,893.00,56483,149478
QP2023Z,20231024,879.75,882.25,851.25,860.25,855.00,81779,153333
QP2023Z,20231025,859.75,865.75,836.00,864.50,854.75,104297,156646
QP2023Z,20231026,860.50,864.25,843.50,858.50,861.00,85397,155994
QP2023Z,20231027,858.50,872.75,841.75,854.75,850.75,76708,158006
QP2023Z,20231030,861.75,861.75,830.25,841.00,838.00,68922,156339
QP2023Z,20231031,841.00,857.00,838.75,844.50,850.75,93559,159398
QP2023Z,20231101,844.00,864.50,839.50,850.00,859.00,106055,159699
QP2023Z,20231102,852.75,874.75,851.75,869.00,871.00,117603,158943
QP2023Z,20231103,869.75,879.00,838.75,841.75,850.50,111089,157119
QP2023Z,20231106,841.75,860.25,841.25,854.25,852.75,79709,159781
QP2023Z,20231107,854.25,854.25,814.25,814.75,823.25,127397,150465
QP2023Z,20231108,814.00,821.50,790.00,792.50,805.75,136073,148843
QP2023Z,20231109,791.50,795.00,776.50,781.25,785.25,141176,141750
QP2023Z,20231110,778.75,803.75,776.75,791.75,791.50,87923,138709
QP2023Z,20231113,792.00,818.25,781.25,817.25,813.25,80699,136405
QP2023Z,20231114,818.50,827.50,807.25,816.75,824.50,80227,131355
QP2023Z,20231115,817.25,824.75,805.50,820.75,818.00,98451,122606
QP2023Z,20231116,819.00,829.00,783.00,786.50,792.00,101490,117809
QP2023Z,20231117,786.25,810.50,778.25,796.50,805.25,81945,112270
QP2023Z,20231120,795.25,826.25,792.50,821.25,823.00,62332,109607
QP2023Z,20231121,821.75,841.75,814.00,841.50,827.25,76407,110014
QP2023Z,20231122,841.50,842.50,806.00,827.25,821.50,66147,105349
QP2023Z,20231123,823.50,833.50,816.50,824.50,826.00,28639,101564
QP2023Z,20231124,824.75,835.00,814.50,815.25,833.75,36418,95201
QP2023Z,20231127,812.75,827.50,806.75,815.50,817.25,48841,90959
QP2023Z,20231128,816.50,835.00,812.50,826.75,833.25,47322,88324
QP2023Z,20231129,829.25,834.00,810.00,827.75,820.50,51233,81425
QP2023Z,20231130,825.50,846.50,799.50,806.50,801.50,58285,73266
QP2023Z,20231201,809.00,814.25,785.50,795.00,806.50,51661,67290
QP2023Z,20231204,790.75,803.50,777.50,790.00,793.00,47433,58038
QP2023Z,20231205,789.75,805.25,781.50,783.50,792.25,46791,47843
QP2023Z,20231206,784.25,793.00,762.75,767.75,768.75,45059,37397
QP2023Z,20231207,768.75,783.50,759.75,764.25,768.50,29494,28606
QP2023Z,20231208,764.75,781.50,763.25,770.75,774.00,29849,16241
QP2023Z,20231211,770.75,783.25,766.00,779.75,778.25,33023,1666
QP2023Z,20231212,780.00,784.25,763.00,763.00,778.25,0,0