MA2023Z,20230809,18.33,18.40,18.29,18.36,18.36,13,1671
MA2023Z,20230810,18.31,18.31,18.10,18.10,18.17,70,1677
MA2023Z,20230811,18.13,18.30,18.13,18.25,18.25,23,1695
MA2023Z,20230814,18.19,18.19,18.12,18.12,18.12,2,1695
MA2023Z,20230815,18.10,18.30,18.00,18.10,18.14,81,1705
MA2023Z,20230816,18.03,18.05,17.90,18.00,18.00,37,1714
MA2023Z,20230817,17.89,18.00,17.78,17.93,17.93,51,1730
MA2023Z,20230818,17.90,18.28,17.90,18.13,18.13,63,1767
MA2023Z,20230821,18.33,18.45,18.05,18.20,18.23,53,1753
MA2023Z,20230822,18.49,18.50,18.00,18.00,18.00,47,1734
MA2023Z,20230823,18.00,18.13,17.92,18.00,17.99,113,1708
MA2023Z,20230824,18.15,18.19,18.09,18.15,18.15,47,1719
MA2023Z,20230825,18.15,18.38,18.15,18.34,18.34,47,1687
MA2023Z,20230828,18.38,18.40,18.22,18.22,18.22,149,1672
MA2023Z,20230829,18.22,18.44,18.03,18.44,18.44,39,1675
MA2023Z,20230830,18.50,18.60,18.40,18.52,18.52,52,1669
MA2023Z,20230831,18.56,18.67,18.52,18.65,18.65,83,1693
MA2023Z,20230901,18.63,18.70,18.44,18.44,18.44,38,1704
MA2023Z,20230905,18.62,18.62,18.55,18.55,18.55,13,1706
MA2023Z,20230906,18.56,18.65,18.56,18.57,18.57,11,1701
MA2023Z,20230907,18.66,18.73,18.66,18.73,18.73,40,1717
MA2023Z,20230908,18.90,18.98,18.62,18.63,18.63,151,1713
MA2023Z,20230911,18.56,18.64,18.34,18.38,18.38,68,1691
MA2023Z,20230912,18.38,18.46,18.06,18.24,18.25,105,1667
MA2023Z,20230913,18.14,18.41,18.12,18.39,18.37,53,1645
MA2023Z,20230914,18.29,18.51,18.07,18.40,18.40,100,1692
MA2023Z,20230915,18.19,18.35,18.11,18.35,18.35,57,1698
MA2023Z,20230918,18.24,18.24,17.88,18.14,18.13,233,1744
MA2023Z,20230919,17.99,17.99,17.85,17.90,17.90,139,1788
MA2023Z,20230920,17.94,18.00,17.68,17.72,17.71,406,1981
MA2023Z,20230921,17.77,17.85,17.59,17.74,17.74,401,2125
MA2023Z,20230922,17.84,17.94,17.79,17.83,17.85,299,2319
MA2023Z,20230925,17.87,17.97,17.73,17.73,17.73,159,2386
MA2023Z,20230926,17.69,17.71,17.42,17.53,17.51,271,2445
MA2023Z,20230927,17.50,17.50,17.36,17.40,17.40,215,2499
MA2023Z,20230928,17.47,17.49,17.31,17.31,17.32,218,2599
MA2023Z,20230929,17.34,17.50,17.29,17.50,17.50,322,2792
MA2023Z,20231002,17.55,17.57,17.35,17.48,17.48,173,2865
MA2023Z,20231003,17.52,17.73,17.50,17.56,17.56,171,2919
MA2023Z,20231004,17.48,17.49,17.31,17.40,17.40,243,3026
MA2023Z,20231005,17.37,17.51,17.26,17.49,17.49,379,3198
MA2023Z,20231006,17.46,17.68,17.40,17.57,17.57,138,3231
MA2023Z,20231009,17.61,17.76,17.61,17.69,17.69,110,3240
MA2023Z,20231010,17.70,17.73,17.48,17.55,17.59,190,3308
MA2023Z,20231011,17.52,17.59,17.41,17.51,17.49,215,3424
MA2023Z,20231012,17.45,17.75,17.44,17.61,17.60,241,3499
MA2023Z,20231013,17.72,17.75,17.50,17.56,17.59,126,3557
MA2023Z,20231016,17.60,17.63,17.42,17.45,17.50,216,3606
MA2023Z,20231017,17.47,17.96,17.40,17.84,17.84,364,3642
MA2023Z,20231018,17.87,18.59,17.87,18.53,18.59,836,3712
MA2023Z,20231019,18.62,18.87,18.27,18.40,18.42,901,3838
MA2023Z,20231020,18.46,18.67,18.00,18.07,18.09,633,3966
MA2023Z,20231023,18.27,18.40,17.87,17.90,17.89,343,3963
MA2023Z,20231024,17.89,18.04,17.53,17.60,17.56,794,4361
MA2023Z,20231025,17.56,17.65,17.36,17.41,17.38,804,4609
MA2023Z,20231026,17.32,17.61,17.16,17.42,17.42,830,5014
MA2023Z,20231027,17.42,17.46,17.27,17.30,17.29,204,5130
MA2023Z,20231030,17.39,17.44,17.08,17.16,17.18,539,5328
MA2023Z,20231031,17.19,17.27,17.02,17.06,17.05,504,5469
MA2023Z,20231101,17.08,17.24,17.00,17.15,17.13,488,5651
MA2023Z,20231102,17.19,17.38,17.13,17.38,17.35,339,5728
MA2023Z,20231103,17.38,17.69,17.21,17.33,17.27,555,5824
MA2023Z,20231106,17.26,17.26,17.04,17.09,17.11,451,5887
MA2023Z,20231107,17.08,17.08,16.85,16.87,16.87,748,6083
MA2023Z,20231108,16.82,17.19,16.79,17.15,17.13,920,6325
MA2023Z,20231109,17.20,17.29,16.97,17.04,17.04,902,6309
MA2023Z,20231110,17.04,17.05,16.83,16.94,16.89,518,6483
MA2023Z,20231113,16.90,17.27,16.81,17.27,17.23,594,6398
MA2023Z,20231114,17.32,17.58,17.30,17.55,17.56,713,6187
MA2023Z,20231115,17.60,17.66,17.29,17.43,17.45,755,6067
MA2023Z,20231116,17.49,17.49,17.07,17.08,17.11,541,6043
MA2023Z,20231117,17.04,17.06,16.63,16.65,16.64,1391,6285
MA2023Z,20231120,16.67,16.71,16.37,16.41,16.38,764,6567
MA2023Z,20231121,16.45,16.56,16.34,16.40,16.40,765,6710
MA2023Z,20231122,16.47,16.51,16.30,16.35,16.35,665,6748
MA2023Z,20231127,16.32,16.57,16.31,16.35,16.36,992,6423
MA2023Z,20231128,16.40,16.47,16.20,16.20,16.22,648,6396
MA2023Z,20231129,16.16,16.24,16.10,16.12,16.11,1494,5775
MA2023Z,20231130,16.14,16.20,16.08,16.10,16.10,736,5374
MA2023Z,20231201,16.13,16.19,16.04,16.12,16.12,622,5026
MA2023Z,20231204,16.15,16.27,16.12,16.17,16.16,485,4785
MA2023Z,20231205,16.19,16.33,16.18,16.33,16.32,603,4702
MA2023Z,20231206,16.34,16.37,16.27,16.32,16.33,403,4619
MA2023Z,20231207,16.33,16.35,16.25,16.26,16.27,278,4605
MA2023Z,20231208,16.22,16.29,16.16,16.19,16.20,239,4611
MA2023Z,20231211,16.20,16.23,16.18,16.23,16.23,79,4604
MA2023Z,20231212,16.22,16.24,16.17,16.17,16.18,180,4595
MA2023Z,20231213,16.18,16.22,16.17,16.20,16.21,158,4677
MA2023Z,20231214,16.22,16.22,16.18,16.18,16.20,209,4696
MA2023Z,20231215,16.17,16.20,16.15,16.15,16.15,176,4717
MA2023Z,20231218,16.14,16.17,16.12,16.13,16.13,160,4706
MA2023Z,20231219,16.14,16.16,16.11,16.14,16.14,150,5000
MA2023Z,20231220,16.13,16.16,16.12,16.13,16.13,136,4616
MA2023Z,20231221,16.10,16.10,16.08,16.09,16.08,84,4705
MA2023Z,20231222,16.09,16.10,16.07,16.09,16.09,21,4709
MA2023Z,20231226,16.09,16.11,16.09,16.11,16.10,19,4704
MA2023Z,20231227,16.10,16.12,16.08,16.12,16.12,97,4664
MA2023Z,20231228,16.12,16.12,16.11,16.11,16.11,62,4692
MA2023Z,20231229,16.10,16.10,16.08,16.10,16.10,174,4682
MA2023Z,20240102,16.11,16.11,16.08,16.08,16.08,0,0