GDC2023Z,20230810,18.36,18.36,18.10,18.10,18.17,70,1677
GDC2023Z,20230811,18.13,18.30,18.13,18.25,18.25,23,1695
GDC2023Z,20230814,18.19,18.19,18.12,18.12,18.12,2,1695
GDC2023Z,20230815,18.10,18.30,18.00,18.10,18.14,81,1705
GDC2023Z,20230816,18.03,18.05,17.90,18.00,18.00,37,1714
GDC2023Z,20230817,17.97,18.00,17.78,17.93,17.93,51,1730
GDC2023Z,20230818,17.90,18.28,17.90,18.13,18.13,63,1767
GDC2023Z,20230821,18.33,18.45,18.05,18.23,18.23,53,1753
GDC2023Z,20230822,18.49,18.50,18.00,18.00,18.00,47,1734
GDC2023Z,20230823,18.00,18.13,17.92,18.00,17.99,113,1708
GDC2023Z,20230824,18.15,18.19,18.09,18.15,18.15,47,1719
GDC2023Z,20230825,18.15,18.38,18.15,18.34,18.34,47,1687
GDC2023Z,20230828,18.50,18.58,18.22,18.22,18.22,149,1672
GDC2023Z,20230829,18.22,18.44,18.03,18.41,18.44,39,1675
GDC2023Z,20230830,18.46,18.60,18.40,18.52,18.52,52,1669
GDC2023Z,20230831,18.59,18.67,18.52,18.55,18.65,83,1693
GDC2023Z,20230901,18.63,18.70,18.44,18.44,18.44,38,1704
GDC2023Z,20230905,18.62,18.62,18.55,18.55,18.55,13,1706
GDC2023Z,20230906,18.56,18.67,18.56,18.67,18.57,11,1701
GDC2023Z,20230907,18.66,18.73,18.66,18.73,18.73,40,1717
GDC2023Z,20230908,18.75,18.98,18.62,18.63,18.63,151,1713
GDC2023Z,20230911,18.54,18.64,18.34,18.38,18.38,68,1691
GDC2023Z,20230912,18.38,18.46,18.06,18.24,18.25,105,1667
GDC2023Z,20230913,18.14,18.41,18.12,18.39,18.37,53,1645
GDC2023Z,20230914,18.27,18.51,18.07,18.38,18.40,100,1692
GDC2023Z,20230915,18.19,18.35,18.11,18.35,18.35,57,1698
GDC2023Z,20230918,18.17,18.24,17.88,18.14,18.13,233,1744
GDC2023Z,20230919,17.98,17.99,17.85,17.99,17.90,139,1788
GDC2023Z,20230920,17.91,18.00,17.68,17.72,17.71,406,1981
GDC2023Z,20230921,17.69,17.85,17.59,17.75,17.74,401,2125
GDC2023Z,20230922,17.70,17.94,17.70,17.83,17.85,299,2319
GDC2023Z,20230925,18.03,18.05,17.73,17.77,17.73,159,2386
GDC2023Z,20230926,17.81,17.81,17.42,17.57,17.51,271,2445
GDC2023Z,20230927,17.48,17.50,17.36,17.40,17.40,215,2499
GDC2023Z,20230928,17.44,17.49,17.31,17.34,17.32,218,2599
GDC2023Z,20230929,17.34,17.50,17.29,17.44,17.50,322,2792
GDC2023Z,20231002,17.57,17.60,17.35,17.51,17.48,173,2865
GDC2023Z,20231003,17.48,17.73,17.48,17.56,17.56,171,2919
GDC2023Z,20231004,17.48,17.49,17.31,17.41,17.40,243,3026
GDC2023Z,20231005,17.35,17.51,17.26,17.48,17.49,379,3198
GDC2023Z,20231006,17.51,17.68,17.40,17.58,17.57,138,3231
GDC2023Z,20231009,17.51,17.76,17.51,17.72,17.69,110,3240
GDC2023Z,20231010,17.75,17.75,17.48,17.56,17.59,190,3308
GDC2023Z,20231011,17.63,17.63,17.41,17.53,17.49,215,3424
GDC2023Z,20231012,17.45,17.75,17.44,17.60,17.60,241,3499
GDC2023Z,20231013,17.72,17.75,17.50,17.56,17.59,126,3557
GDC2023Z,20231016,17.54,17.63,17.42,17.53,17.50,216,3606
GDC2023Z,20231017,17.49,17.96,17.40,17.78,17.84,364,3642
GDC2023Z,20231018,17.88,18.59,17.83,18.46,18.59,836,3712
GDC2023Z,20231019,18.63,18.87,18.27,18.40,18.42,901,3838
GDC2023Z,20231020,18.46,18.67,18.00,18.05,18.09,633,3966
GDC2023Z,20231023,18.25,18.40,17.87,17.90,17.89,343,3963
GDC2023Z,20231024,17.78,18.04,17.53,17.63,17.56,794,4361
GDC2023Z,20231025,17.56,17.65,17.36,17.38,17.38,804,4609
GDC2023Z,20231026,17.32,17.61,17.16,17.43,17.42,830,5014
GDC2023Z,20231027,17.50,17.50,17.26,17.29,17.29,204,5130
GDC2023Z,20231030,17.29,17.44,17.08,17.17,17.18,539,5328
GDC2023Z,20231031,17.11,17.27,17.02,17.13,17.05,504,5469
GDC2023Z,20231101,17.06,17.24,17.00,17.14,17.13,488,5651
GDC2023Z,20231102,17.13,17.43,17.12,17.43,17.35,339,5728
GDC2023Z,20231103,17.38,17.69,17.21,17.28,17.27,555,5824
GDC2023Z,20231106,17.25,17.26,17.04,17.13,17.11,451,5887
GDC2023Z,20231107,17.11,17.13,16.85,16.87,16.87,748,6083
GDC2023Z,20231108,16.87,17.24,16.78,17.14,17.13,920,6325
GDC2023Z,20231109,17.14,17.29,16.97,17.05,17.04,902,6309
GDC2023Z,20231110,17.04,17.05,16.83,16.95,16.89,518,6483
GDC2023Z,20231113,16.89,17.36,16.81,17.28,17.23,594,6398
GDC2023Z,20231114,17.34,17.58,17.30,17.54,17.56,713,6187
GDC2023Z,20231115,17.59,17.66,17.29,17.51,17.45,755,6067
GDC2023Z,20231116,17.50,17.50,17.06,17.06,17.11,541,6043
GDC2023Z,20231117,17.06,17.09,16.63,16.67,16.64,1391,6285
GDC2023Z,20231120,16.60,16.71,16.37,16.44,16.38,764,6567
GDC2023Z,20231121,16.40,16.56,16.34,16.47,16.40,765,6710
GDC2023Z,20231122,16.46,16.51,16.30,16.38,16.35,664,6748
GDC2023Z,20231127,16.27,16.57,16.27,16.46,16.36,992,6423
GDC2023Z,20231128,16.47,16.47,16.17,16.17,16.22,648,6396
GDC2023Z,20231129,16.15,16.24,16.10,16.17,16.11,1494,5775
GDC2023Z,20231130,16.15,16.20,16.08,16.13,16.10,736,5374
GDC2023Z,20231201,16.10,16.19,16.04,16.14,16.12,622,5026
GDC2023Z,20231204,16.15,16.27,16.12,16.16,16.16,485,4785
GDC2023Z,20231205,16.17,16.33,16.16,16.32,16.32,603,4702
GDC2023Z,20231206,16.33,16.37,16.27,16.35,16.33,403,4619
GDC2023Z,20231207,16.33,16.35,16.25,16.25,16.27,278,4605
GDC2023Z,20231208,16.24,16.29,16.16,16.19,16.20,239,4611
GDC2023Z,20231211,16.18,16.23,16.17,16.23,16.23,79,4604
GDC2023Z,20231212,16.22,16.24,16.17,16.19,16.18,180,4595
GDC2023Z,20231213,16.18,16.22,16.17,16.21,16.21,158,4677
GDC2023Z,20231214,16.22,16.22,16.17,16.17,16.20,209,4696
GDC2023Z,20231215,16.17,16.20,16.14,16.14,16.15,176,4717
GDC2023Z,20231218,16.14,16.17,16.12,16.12,16.13,160,4706
GDC2023Z,20231219,16.14,16.16,16.11,16.14,16.14,150,5000
GDC2023Z,20231220,16.12,16.17,16.12,16.12,16.13,136,4616
GDC2023Z,20231221,16.11,16.11,16.08,16.09,16.08,84,4705
GDC2023Z,20231222,16.07,16.10,16.07,16.09,16.09,21,4709
GDC2023Z,20231226,16.09,16.11,16.09,16.09,16.10,19,4704
GDC2023Z,20231227,16.10,16.12,16.08,16.12,16.12,97,4664
GDC2023Z,20231228,16.12,16.12,16.10,16.10,16.11,62,4692
GDC2023Z,20231229,16.10,16.11,16.08,16.11,16.10,174,4682
GDC2023Z,20240102,16.11,16.11,16.08,16.08,16.08,2,4743
GDC2023Z,20240103,16.08,16.08,16.07,16.07,16.07,0,0