QSA2022Z,20220811,97.055,97.065,96.990,97.020,97.015,16690,234743
QSA2022Z,20220812,97.010,97.030,96.955,96.955,96.960,22239,236419
QSA2022Z,20220815,96.965,96.985,96.920,96.960,96.965,27565,236263
QSA2022Z,20220816,96.945,96.950,96.840,96.860,96.865,53519,237773
QSA2022Z,20220817,96.805,96.805,96.560,96.595,96.600,111760,230357
QSA2022Z,20220818,96.595,96.690,96.550,96.580,96.585,36502,230357
QSA2022Z,20220819,96.560,96.595,96.475,96.585,96.580,59978,236648
QSA2022Z,20220822,96.580,96.620,96.490,96.495,96.495,29284,241085
QSA2022Z,20220823,96.510,96.550,96.435,96.455,96.460,86170,244141
QSA2022Z,20220824,96.460,96.460,96.315,96.360,96.365,78864,242862
QSA2022Z,20220825,96.355,96.440,96.350,96.420,96.420,5907,243420
QSA2022Z,20220826,96.420,96.540,96.375,96.425,96.420,40920,240246
QSA2022Z,20220830,96.380,96.420,96.305,96.340,96.350,75762,244414
QSA2022Z,20220831,96.335,96.395,96.265,96.315,96.315,11939,241719
QSA2022Z,20220901,96.280,96.390,96.235,96.245,96.245,61696,242825
QSA2022Z,20220902,96.265,96.315,96.195,96.295,96.295,31149,240387
QSA2022Z,20220905,96.285,96.285,96.125,96.180,96.180,25304,245002
QSA2022Z,20220906,96.175,96.305,96.165,96.195,96.200,124137,260639
QSA2022Z,20220907,96.220,96.365,96.180,96.285,96.285,32791,255447
QSA2022Z,20220908,96.295,96.380,96.255,96.275,96.280,9696,255925
QSA2022Z,20220909,96.265,96.355,96.220,96.260,96.265,48265,254911
QSA2022Z,20220912,96.240,96.285,96.230,96.260,96.255,23516,256183
QSA2022Z,20220913,96.250,96.255,96.120,96.130,96.130,50430,257148
QSA2022Z,20220914,96.190,96.220,96.105,96.150,96.150,11818,259173
QSA2022Z,20220915,96.130,96.190,96.105,96.145,96.150,32362,261867
QSA2022Z,20220916,96.155,96.200,96.090,96.150,96.155,61852,261867
QSA2022Z,20220920,96.115,96.115,96.000,96.020,96.020,64967,262702
QSA2022Z,20220921,96.060,96.080,95.995,96.005,96.005,33722,264031
QSA2022Z,20220922,95.970,96.170,95.950,96.085,96.085,97284,256693
QSA2022Z,20220923,96.090,96.125,95.300,95.375,95.375,89142,262098
QSA2022Z,20220926,95.450,95.450,94.660,94.960,94.960,104537,259397
QSA2022Z,20220927,95.220,95.220,94.640,94.650,94.655,4958,256351
QSA2022Z,20220928,94.685,95.015,94.615,94.960,94.980,41798,247771
QSA2022Z,20220929,94.895,95.020,94.680,95.020,95.000,11378,239168
QSA2022Z,20220930,95.015,95.200,94.950,95.015,95.035,23431,236374
QSA2022Z,20221003,95.180,95.390,95.180,95.335,95.340,54307,226800
QSA2022Z,20221004,95.380,95.550,95.380,95.435,95.430,4533,226532
QSA2022Z,20221005,95.445,95.490,95.350,95.350,95.350,10036,227864
QSA2022Z,20221006,95.400,95.405,95.140,95.275,95.275,29521,227834
QSA2022Z,20221007,95.265,95.330,95.245,95.265,95.270,19754,227786
QSA2022Z,20221010,95.315,95.315,95.175,95.220,95.220,24660,230674
QSA2022Z,20221011,95.235,95.315,95.205,95.260,95.255,27828,232882
QSA2022Z,20221012,95.255,95.380,95.205,95.355,95.355,46332,236689
QSA2022Z,20221013,95.330,95.545,95.295,95.415,95.410,127816,222314
QSA2022Z,20221014,95.455,95.600,95.430,95.450,95.455,14950,222506
QSA2022Z,20221017,95.555,95.775,95.555,95.755,95.755,19430,219287
QSA2022Z,20221018,95.795,95.795,95.655,95.685,95.685,39089,214769
QSA2022Z,20221019,95.645,95.775,95.645,95.740,95.745,49381,208279
QSA2022Z,20221020,95.725,95.930,95.720,95.810,95.810,69599,213631
QSA2022Z,20221021,95.825,95.890,95.725,95.810,95.805,13494,212463
QSA2022Z,20221024,95.895,95.995,95.875,95.950,95.945,31542,215819
QSA2022Z,20221025,95.980,95.985,95.920,95.975,95.975,44042,216158
QSA2022Z,20221026,95.955,96.145,95.935,96.085,96.085,29027,216115
QSA2022Z,20221027,96.075,96.200,96.075,96.145,96.145,41413,217312
QSA2022Z,20221028,96.145,96.200,96.120,96.120,96.120,28378,212073
QSA2022Z,20221031,96.100,96.160,96.100,96.150,96.150,34471,202011
QSA2022Z,20221101,96.155,96.210,96.150,96.195,96.190,25679,199447
QSA2022Z,20221102,96.160,96.225,96.160,96.210,96.200,51081,194276
QSA2022Z,20221103,96.170,96.320,96.155,96.175,96.175,152408,192687
QSA2022Z,20221104,96.165,96.220,96.140,96.205,96.210,0,192687
QSA2022Z,20221107,96.195,96.230,96.180,96.210,96.210,15397,197145
QSA2022Z,20221108,96.220,96.240,96.210,96.220,96.220,27521,199826
QSA2022Z,20221109,96.225,96.235,96.195,96.230,96.225,10795,198783
QSA2022Z,20221110,96.230,96.320,96.215,96.270,96.270,63965,201136
QSA2022Z,20221111,96.285,96.290,96.245,96.275,96.275,0,201136
QSA2022Z,20221114,96.270,96.280,96.235,96.250,96.250,44466,197040
QSA2022Z,20221115,96.255,96.270,96.225,96.245,96.245,20518,199045
QSA2022Z,20221116,96.190,96.240,96.175,96.235,96.235,87852,211214
QSA2022Z,20221117,96.225,96.250,96.200,96.230,96.225,6687,212324
QSA2022Z,20221118,96.240,96.250,96.215,96.225,96.225,0,212324
QSA2022Z,20221121,96.230,96.265,96.225,96.250,96.250,34302,209845
QSA2022Z,20221122,96.250,96.275,96.240,96.255,96.255,24887,199821
QSA2022Z,20221123,96.250,96.260,96.245,96.250,96.245,30395,195526
QSA2022Z,20221124,96.260,96.290,96.245,96.260,96.260,19713,195241
QSA2022Z,20221125,96.250,96.270,96.240,96.255,96.250,38794,185403
QSA2022Z,20221128,96.275,96.280,96.235,96.255,96.260,7915,185492
QSA2022Z,20221129,96.280,96.280,96.230,96.235,96.235,51739,189322
QSA2022Z,20221130,96.250,96.255,96.235,96.250,96.250,20732,189608
QSA2022Z,20221201,96.265,96.290,96.255,96.275,96.270,15199,193166
QSA2022Z,20221202,96.260,96.295,96.260,96.270,96.270,26819,187055
QSA2022Z,20221205,96.280,96.295,96.270,96.270,96.270,12936,185591
QSA2022Z,20221206,96.260,96.285,96.260,96.275,96.275,18597,184768
QSA2022Z,20221207,96.290,96.290,96.275,96.285,96.280,20267,185355
QSA2022Z,20221208,96.280,96.300,96.280,96.290,96.290,51682,188208
QSA2022Z,20221209,96.290,96.295,96.270,96.280,96.280,5223,189950
QSA2022Z,20221212,96.280,96.290,96.265,96.280,96.275,35190,190430
QSA2022Z,20221213,96.280,96.285,96.250,96.255,96.250,69102,186658
QSA2022Z,20221214,96.290,96.325,96.290,96.310,96.310,68532,184679
QSA2022Z,20221215,96.280,96.370,96.280,96.340,96.340,91825,191156
QSA2022Z,20221216,96.340,96.350,96.325,96.345,96.340,35281,194670
QSA2022Z,20221219,96.345,96.345,96.335,96.335,96.335,0,194670
QSA2022Z,20221220,96.330,96.340,96.330,96.335,96.330,11689,196354
QSA2022Z,20221221,96.337,96.347,96.332,96.337,96.340,6676,194453
QSA2022Z,20221222,96.337,96.342,96.335,96.337,96.340,5631,194453
QSA2022Z,20221223,96.340,96.340,96.335,96.340,96.340,847,197571
QSA2022Z,20221228,96.340,96.342,96.337,96.337,96.357,12727,197836
QSA2022Z,20221229,96.337,96.345,96.337,96.342,96.352,8479,193699
QSA2022Z,20221230,96.340,96.345,96.340,96.345,96.340,2305,193609
QSA2022Z,20230103,96.342,96.347,96.337,96.345,96.340,65099,194090
QSA2022Z,20230104,96.345,96.355,96.340,96.352,96.345,0,194090