QU2023Z,20230712,127.25,129.17,124.40,127.50,125.19,2830,29140
QU2023Z,20230713,124.90,127.85,122.58,127.00,124.50,1875,30280
QU2023Z,20230714,130.00,131.90,125.50,126.00,127.05,2120,31230
QU2023Z,20230717,125.00,128.34,124.65,128.00,126.02,1920,31930
QU2023Z,20230718,128.50,134.75,127.95,134.75,132.75,1490,32190
QU2023Z,20230719,133.00,140.45,132.25,135.00,137.39,2050,32455
QU2023Z,20230720,134.00,141.00,134.00,141.00,138.36,1845,32520
QU2023Z,20230721,141.73,141.73,136.00,137.60,136.77,3320,34035
QU2023Z,20230724,137.21,140.70,137.21,140.65,140.24,1865,34815
QU2023Z,20230725,141.27,143.35,140.00,141.50,142.21,2395,35500
QU2023Z,20230726,141.50,142.22,134.40,134.40,135.16,2695,35760
QU2023Z,20230727,135.00,135.45,133.05,133.30,133.29,2470,36435
QU2023Z,20230728,131.75,131.79,125.05,127.22,126.90,1835,37255
QU2023Z,20230731,127.25,131.67,126.50,131.08,130.48,995,37485
QU2023Z,20230801,131.50,131.50,126.30,127.45,127.22,1450,38180
QU2023Z,20230802,125.00,125.90,124.25,125.61,125.58,2035,38970
QU2023Z,20230803,125.73,126.66,124.77,126.29,125.10,1845,39515
QU2023Z,20230804,125.75,126.61,122.04,125.61,124.73,1405,39895
QU2023Z,20230807,125.50,128.21,124.75,127.10,126.07,1075,40195
QU2023Z,20230808,126.00,127.43,125.00,126.53,126.33,1940,40755
QU2023Z,20230809,127.75,141.25,126.85,135.80,135.78,2510,40670
QU2023Z,20230810,133.00,139.01,132.48,134.91,133.46,2370,41435
QU2023Z,20230811,132.90,135.83,132.90,134.60,133.63,1795,42120
QU2023Z,20230814,135.50,136.54,132.48,135.96,133.48,1470,42470
QU2023Z,20230815,138.70,147.00,137.70,147.00,144.26,2270,42575
QU2023Z,20230816,146.90,146.90,140.00,142.50,142.16,2205,42840
QU2023Z,20230817,145.00,146.95,141.06,142.21,141.15,1300,43135
QU2023Z,20230818,144.01,146.15,142.20,146.15,143.38,1390,43360
QU2023Z,20230821,152.99,152.99,145.83,148.96,149.85,1930,42690
QU2023Z,20230822,147.16,154.48,147.16,151.95,150.70,1320,42895
QU2023Z,20230823,151.03,151.08,140.90,142.54,142.63,1925,43485
QU2023Z,20230824,133.94,134.10,128.40,129.20,128.53,1430,43840
QU2023Z,20230825,130.35,134.00,129.75,133.75,132.50,555,43860
QU2023Z,20230829,135.41,136.00,134.00,135.47,135.34,1475,44685
QU2023Z,20230830,131.75,138.75,131.75,137.98,138.55,865,44730
QU2023Z,20230831,136.70,137.25,131.69,132.91,131.89,1195,44855
QU2023Z,20230901,130.80,135.00,130.80,135.00,131.77,875,44820
QU2023Z,20230904,132.35,132.35,126.70,127.71,127.64,1875,45075
QU2023Z,20230905,127.27,131.71,127.24,130.70,130.19,1235,45140
QU2023Z,20230906,128.55,128.89,123.95,124.95,124.25,1435,45150
QU2023Z,20230907,125.30,127.29,122.50,127.29,125.34,1775,45395
QU2023Z,20230908,129.30,131.00,126.85,128.80,127.54,860,45475
QU2023Z,20230911,131.00,131.59,128.35,131.23,129.26,640,45450
QU2023Z,20230912,125.50,129.47,125.12,129.00,127.61,1170,45710
QU2023Z,20230913,127.25,134.65,127.25,134.65,131.55,1120,46060
QU2023Z,20230914,131.43,131.85,127.79,128.35,128.46,1800,46595
QU2023Z,20230915,127.00,130.90,126.45,130.90,130.23,1065,46870
QU2023Z,20230918,126.40,128.82,124.60,125.30,125.74,1500,46990
QU2023Z,20230919,124.48,128.22,123.16,128.22,126.64,1670,47100
QU2023Z,20230920,130.00,130.44,123.31,125.26,124.34,2460,46665
QU2023Z,20230921,122.65,126.23,121.00,125.60,125.81,1915,46610
QU2023Z,20230922,125.85,128.83,125.19,127.75,126.70,2070,46050
QU2023Z,20230925,129.79,133.59,129.70,129.93,131.77,2065,45780
QU2023Z,20230926,127.00,127.10,122.20,122.60,123.57,2535,45660
QU2023Z,20230927,122.64,123.62,121.35,122.50,122.36,2130,45740
QU2023Z,20230928,123.15,124.87,119.98,120.44,120.37,2025,45780
QU2023Z,20230929,119.14,119.39,116.60,119.28,118.35,1165,45895
QU2023Z,20231002,118.85,120.05,112.68,112.68,113.60,2355,46050
QU2023Z,20231003,111.10,112.70,107.50,109.92,108.75,3035,45535
QU2023Z,20231004,108.70,112.35,108.52,110.89,111.84,2170,45330
QU2023Z,20231005,108.52,111.91,106.96,107.64,107.49,2885,45685
QU2023Z,20231006,106.12,111.11,106.12,111.05,110.87,2130,45670
QU2023Z,20231009,114.00,124.29,113.82,119.84,122.20,2835,45290
QU2023Z,20231010,126.30,136.43,124.20,135.65,135.26,3455,44770
QU2023Z,20231011,131.87,135.11,125.48,127.64,127.25,3540,44970
QU2023Z,20231012,127.70,142.90,127.70,142.86,142.23,1715,44935
QU2023Z,20231013,139.83,150.07,138.01,149.51,146.25,2335,45300
QU2023Z,20231016,141.01,145.89,135.13,136.00,135.72,3075,45702
QU2023Z,20231017,136.33,138.00,130.60,138.00,137.23,3185,45998
QU2023Z,20231018,136.42,144.37,134.51,141.25,142.18,2410,46307
QU2023Z,20231019,139.59,143.75,133.68,143.40,141.80,2520,46632
QU2023Z,20231020,147.52,149.46,140.00,142.14,144.17,3145,46410
QU2023Z,20231023,138.65,146.15,136.81,144.27,144.28,3025,46760
QU2023Z,20231024,142.59,146.55,135.00,136.60,137.38,2870,47290
QU2023Z,20231025,137.30,140.59,134.60,138.73,136.15,3020,47700
QU2023Z,20231026,144.63,144.63,134.80,137.85,137.42,3110,47935
QU2023Z,20231027,140.00,140.65,135.78,139.66,137.73,4760,48280
QU2023Z,20231030,139.48,147.88,135.34,136.30,137.99,4600,48585
QU2023Z,20231031,135.50,135.50,122.34,123.60,124.07,7980,47117
QU2023Z,20231101,121.50,125.51,119.45,125.50,122.31,9615,45870
QU2023Z,20231102,120.50,126.90,119.04,125.63,124.47,10140,45435
QU2023Z,20231103,126.00,129.69,120.20,122.62,122.55,10540,45005
QU2023Z,20231106,118.00,120.33,113.18,114.41,113.66,10265,45105
QU2023Z,20231107,115.01,119.63,113.96,118.47,116.57,6670,44270
QU2023Z,20231108,116.02,117.80,113.89,115.46,116.12,8420,44010
QU2023Z,20231109,114.50,124.50,114.50,122.50,122.06,8370,42960
QU2023Z,20231110,122.02,125.76,115.00,117.85,117.77,8540,42145
QU2023Z,20231113,116.80,123.39,112.27,117.74,119.66,12475,41145
QU2023Z,20231114,117.50,120.02,115.10,119.11,119.11,10880,41935
QU2023Z,20231115,120.85,124.11,116.29,117.49,118.15,9410,41290
QU2023Z,20231116,119.00,120.45,114.87,115.99,115.47,9015,41135
QU2023Z,20231117,116.25,118.15,113.00,113.10,113.74,7235,40380
QU2023Z,20231120,119.00,120.08,114.76,116.00,116.27,10120,39255
QU2023Z,20231121,120.00,120.00,109.11,110.77,111.82,9750,39240
QU2023Z,20231122,112.99,114.73,109.40,114.67,113.05,7720,38390
QU2023Z,20231123,116.84,121.11,114.31,119.51,119.87,14220,37780
QU2023Z,20231124,118.75,122.87,117.50,118.00,119.79,13955,35485
QU2023Z,20231127,117.00,117.00,111.83,113.30,112.21,11515,32805
QU2023Z,20231128,114.25,114.50,107.00,109.35,108.68,10165,32900
QU2023Z,20231129,107.00,109.25,100.15,100.15,102.34,0,0