MA2022Z,20220812,20.91,20.96,20.56,20.70,20.62,56,3182
MA2022Z,20220815,21.03,21.10,20.63,21.10,21.10,70,3211
MA2022Z,20220816,21.02,21.70,21.02,21.25,21.28,98,3221
MA2022Z,20220817,21.30,21.42,21.00,21.22,21.22,16,3231
MA2022Z,20220818,21.02,21.05,20.85,20.85,20.85,27,3240
MA2022Z,20220819,20.70,20.74,20.46,20.60,20.60,62,3264
MA2022Z,20220822,20.66,20.79,20.46,20.73,20.73,54,3298
MA2022Z,20220823,21.10,21.48,20.94,21.48,21.46,126,3282
MA2022Z,20220824,21.30,21.30,21.07,21.07,21.10,50,3266
MA2022Z,20220825,21.30,21.39,21.20,21.28,21.28,58,3273
MA2022Z,20220826,21.40,21.70,21.40,21.65,21.65,78,3300
MA2022Z,20220829,21.59,21.73,21.32,21.32,21.33,54,3324
MA2022Z,20220830,21.30,21.38,20.95,21.16,21.16,70,3345
MA2022Z,20220831,21.10,21.10,20.86,20.88,20.86,47,3360
MA2022Z,20220901,20.85,20.85,20.38,20.55,20.55,206,3329
MA2022Z,20220902,21.00,21.00,20.83,20.83,20.83,13,3328
MA2022Z,20220906,20.90,21.13,20.79,20.90,20.90,143,3362
MA2022Z,20220907,20.70,21.17,20.65,20.95,20.95,61,3366
MA2022Z,20220908,21.15,21.45,21.10,21.35,21.27,110,3382
MA2022Z,20220909,21.18,21.60,21.15,21.58,21.58,27,3394
MA2022Z,20220912,21.70,22.10,21.60,22.02,22.07,261,3395
MA2022Z,20220913,22.20,22.20,21.71,21.76,21.76,229,3371
MA2022Z,20220914,21.60,21.85,21.48,21.70,21.70,88,3361
MA2022Z,20220915,21.95,21.95,21.30,21.46,21.46,82,3352
MA2022Z,20220916,21.10,21.50,20.85,21.50,21.50,112,3353
MA2022Z,20220919,21.37,21.80,21.37,21.40,21.46,132,3355
MA2022Z,20220920,21.27,21.83,21.26,21.80,21.76,166,3386
MA2022Z,20220921,21.88,21.99,21.14,21.42,21.40,118,3398
MA2022Z,20220922,21.34,21.43,21.17,21.18,21.18,91,3422
MA2022Z,20220923,21.20,21.20,20.43,20.43,20.43,343,3348
MA2022Z,20220926,20.38,20.50,20.10,20.17,20.17,129,3377
MA2022Z,20220927,20.35,20.41,20.15,20.22,20.29,56,3404
MA2022Z,20220928,20.41,20.76,20.25,20.75,20.74,118,3431
MA2022Z,20220929,20.85,20.94,20.50,20.50,20.50,94,3463
MA2022Z,20220930,20.52,20.53,20.24,20.33,20.34,58,3483
MA2022Z,20221003,20.41,21.09,20.41,20.97,20.97,229,3532
MA2022Z,20221004,20.96,21.31,20.82,21.22,21.23,133,3498
MA2022Z,20221005,21.11,21.41,21.11,21.27,21.29,185,3551
MA2022Z,20221006,21.20,21.41,21.17,21.32,21.34,114,3565
MA2022Z,20221007,21.39,21.49,21.19,21.23,21.23,163,3628
MA2022Z,20221010,21.25,21.60,21.06,21.06,21.12,73,3656
MA2022Z,20221011,21.00,21.09,20.72,20.72,20.72,122,3681
MA2022Z,20221012,20.53,20.77,20.34,20.77,20.72,231,3741
MA2022Z,20221013,20.70,20.73,20.40,20.42,20.42,197,3719
MA2022Z,20221014,20.50,20.50,19.67,19.70,19.70,482,3884
MA2022Z,20221017,19.69,19.92,19.68,19.85,19.85,97,3915
MA2022Z,20221018,19.91,19.91,19.56,19.71,19.71,256,3952
MA2022Z,20221019,19.60,20.01,19.53,20.01,20.01,307,4032
MA2022Z,20221020,20.03,20.33,19.84,19.85,19.85,490,4317
MA2022Z,20221021,19.77,19.78,19.43,19.49,19.51,317,4445
MA2022Z,20221024,19.51,19.63,19.35,19.51,19.52,244,4584
MA2022Z,20221025,19.52,19.58,19.30,19.31,19.35,170,4675
MA2022Z,20221026,19.37,19.58,18.97,19.09,19.10,315,4751
MA2022Z,20221027,19.11,19.19,18.78,18.80,18.80,671,5184
MA2022Z,20221028,18.83,18.88,18.53,18.76,18.81,353,5335
MA2022Z,20221031,19.00,19.15,18.75,19.02,19.00,344,5463
MA2022Z,20221101,19.05,19.30,18.87,19.09,19.10,360,5483
MA2022Z,20221102,19.01,19.25,18.85,19.06,19.06,352,5546
MA2022Z,20221103,19.10,19.90,19.10,19.87,19.87,304,5416
MA2022Z,20221104,20.00,20.47,19.98,20.25,20.35,763,5243
MA2022Z,20221107,20.45,20.65,20.32,20.43,20.47,894,5135
MA2022Z,20221108,20.47,21.05,20.30,20.94,20.97,905,5142
MA2022Z,20221109,20.93,21.72,20.93,21.56,21.58,717,5204
MA2022Z,20221110,21.51,21.69,21.29,21.50,21.53,432,5194
MA2022Z,20221111,21.44,21.77,21.37,21.54,21.58,472,5224
MA2022Z,20221114,21.55,21.80,21.48,21.74,21.78,456,5156
MA2022Z,20221115,21.68,21.94,21.68,21.78,21.83,1140,5091
MA2022Z,20221116,21.83,22.00,21.75,21.89,21.92,599,5171
MA2022Z,20221117,21.80,21.97,21.69,21.70,21.72,649,5152
MA2022Z,20221118,21.63,21.72,21.44,21.47,21.47,368,5117
MA2022Z,20221121,21.35,21.39,21.19,21.22,21.25,274,5064
MA2022Z,20221122,21.27,21.45,20.95,20.95,21.00,354,4973
MA2022Z,20221123,21.08,21.08,20.30,20.30,20.31,582,4893
MA2022Z,20221125,20.31,20.31,20.31,20.31,20.31,1,4893
MA2022Z,20221128,20.16,20.28,19.86,20.17,20.17,1081,4803
MA2022Z,20221129,20.11,20.12,19.81,19.84,19.85,559,4885
MA2022Z,20221130,19.90,19.98,19.76,19.86,19.83,712,4916
MA2022Z,20221201,19.92,20.30,19.83,20.23,20.20,686,4950
MA2022Z,20221202,20.30,20.40,20.20,20.26,20.29,275,4856
MA2022Z,20221205,20.33,20.45,20.27,20.42,20.41,172,4801
MA2022Z,20221206,20.43,20.60,20.31,20.47,20.47,443,4672
MA2022Z,20221207,20.47,20.47,20.20,20.36,20.39,238,4577
MA2022Z,20221208,20.38,20.47,20.35,20.35,20.38,213,4568
MA2022Z,20221209,20.43,20.56,20.43,20.50,20.50,201,4561
MA2022Z,20221212,20.43,20.50,20.40,20.50,20.50,239,4503
MA2022Z,20221213,20.50,20.53,20.46,20.51,20.50,97,4534
MA2022Z,20221214,20.48,20.53,20.48,20.53,20.53,117,4570
MA2022Z,20221215,20.60,20.65,20.53,20.56,20.54,188,4500
MA2022Z,20221216,20.56,20.58,20.49,20.50,20.50,212,4401
MA2022Z,20221219,20.50,20.53,20.50,20.53,20.53,103,4340
MA2022Z,20221220,20.53,20.57,20.51,20.51,20.52,134,4276
MA2022Z,20221221,20.53,20.57,20.53,20.56,20.57,171,4227
MA2022Z,20221222,20.53,20.57,20.52,20.54,20.55,85,4193
MA2022Z,20221223,20.53,20.54,20.53,20.53,20.53,6,4191
MA2022Z,20221227,20.53,20.54,20.53,20.53,20.53,94,4217
MA2022Z,20221228,20.53,20.53,20.50,20.50,20.51,47,4189
MA2022Z,20221229,20.51,20.52,20.50,20.50,20.51,155,4122
MA2022Z,20221230,20.45,20.47,20.45,20.47,20.47,26,4111
MA2022Z,20230103,20.47,20.47,20.45,20.46,20.46,51,4115
MA2022Z,20230104,20.46,20.49,20.46,20.49,20.49,8,0