SMA2022Z,20220726,400.1,419.2,400.1,416.8,417.8,57540,179350
SMA2022Z,20220727,417.1,430.6,414.0,425.9,426.1,64119,182618
SMA2022Z,20220728,425.8,428.8,416.3,418.7,419.0,50051,181647
SMA2022Z,20220729,418.7,431.7,416.1,419.4,418.5,55121,182262
SMA2022Z,20220801,420.5,421.4,396.6,401.1,399.3,56348,180706
SMA2022Z,20220802,399.6,406.4,395.7,402.4,403.1,51338,179872
SMA2022Z,20220803,402.2,407.6,395.5,398.2,398.1,40142,180321
SMA2022Z,20220804,398.1,422.6,397.0,420.5,420.7,50471,185117
SMA2022Z,20220805,419.5,421.9,403.4,405.4,405.1,44204,184765
SMA2022Z,20220808,402.5,405.6,397.8,400.8,399.1,33321,185044
SMA2022Z,20220809,402.4,414.6,401.8,409.2,410.2,35744,185656
SMA2022Z,20220810,410.0,424.0,406.2,408.5,407.8,48822,185480
SMA2022Z,20220811,408.8,416.8,406.5,413.9,412.4,38725,184509
SMA2022Z,20220812,412.8,421.8,407.6,417.7,417.9,49315,186358
SMA2022Z,20220815,413.6,416.2,399.7,405.2,405.1,44444,187793
SMA2022Z,20220816,404.8,406.4,395.6,396.8,396.1,44391,189450
SMA2022Z,20220817,397.0,402.9,396.0,401.1,400.6,38768,190089
SMA2022Z,20220818,400.8,411.3,399.0,409.0,407.9,39820,190920
SMA2022Z,20220819,408.0,408.9,399.4,402.8,402.3,36036,190987
SMA2022Z,20220822,401.6,416.6,399.4,415.4,415.4,43601,192738
SMA2022Z,20220823,415.4,429.1,415.4,426.5,427.2,47407,193074
SMA2022Z,20220824,426.9,436.6,424.0,427.4,429.3,54793,194670
SMA2022Z,20220825,427.4,430.3,413.6,413.8,414.3,57966,197920
SMA2022Z,20220826,414.0,431.0,413.7,429.9,428.5,52260,196488
SMA2022Z,20220829,429.4,432.7,422.8,427.3,427.1,56445,197642
SMA2022Z,20220830,427.1,427.4,417.3,424.1,424.5,49541,196557
SMA2022Z,20220831,424.0,424.7,414.5,415.4,415.1,43055,198619
SMA2022Z,20220901,415.4,422.6,412.2,415.2,415.3,45798,198761
SMA2022Z,20220902,415.7,421.2,414.2,417.7,417.7,31346,196901
SMA2022Z,20220906,412.7,413.0,404.3,407.4,406.8,63857,196049
SMA2022Z,20220907,406.8,424.0,404.4,410.8,411.5,60301,193446
SMA2022Z,20220908,413.0,415.0,405.3,406.8,405.9,42094,193169
SMA2022Z,20220909,406.8,412.8,405.5,410.8,410.7,42899,191483
SMA2022Z,20220912,410.0,440.7,409.3,433.6,434.6,74033,190182
SMA2022Z,20220913,433.9,437.2,423.4,424.1,423.8,54563,189076
SMA2022Z,20220914,423.6,428.7,420.2,424.3,423.1,49128,184685
SMA2022Z,20220915,423.2,432.4,423.2,427.7,428.0,51087,186631
SMA2022Z,20220916,426.2,429.0,417.5,421.0,421.7,44321,186521
SMA2022Z,20220919,421.0,430.8,420.2,428.9,429.3,42606,190020
SMA2022Z,20220920,428.0,442.7,424.9,437.5,439.4,59854,191497
SMA2022Z,20220921,436.0,442.3,430.9,438.1,438.8,54766,193297
SMA2022Z,20220922,438.5,443.8,427.9,429.2,428.9,60825,194694
SMA2022Z,20220923,428.9,429.0,420.2,423.5,423.3,51948,195407
SMA2022Z,20220926,423.3,425.9,417.0,417.6,417.5,50778,193369
SMA2022Z,20220927,417.5,421.5,412.9,414.1,413.6,63550,193205
SMA2022Z,20220928,414.2,416.6,410.5,413.1,412.7,62353,189942
SMA2022Z,20220929,413.1,416.7,406.8,407.2,407.2,57842,184584
SMA2022Z,20220930,407.3,414.0,402.4,403.0,403.0,73852,182248
SMA2022Z,20221003,403.0,406.8,399.3,405.0,405.3,59854,177965
SMA2022Z,20221004,405.4,412.3,401.0,401.8,401.5,58663,174476
SMA2022Z,20221005,402.2,404.7,396.5,399.3,398.5,56671,172938
SMA2022Z,20221006,399.3,400.6,392.0,393.9,393.4,52198,171370
SMA2022Z,20221007,393.9,401.7,391.9,400.5,400.7,55955,164252
SMA2022Z,20221010,401.0,408.7,400.5,405.4,405.7,41447,162077
SMA2022Z,20221011,406.0,410.3,404.1,405.5,406.0,43833,158087
SMA2022Z,20221012,405.5,418.8,403.4,414.0,414.3,56767,155933
SMA2022Z,20221013,414.2,417.6,409.0,411.4,411.0,56338,154620
SMA2022Z,20221014,411.4,417.7,410.2,412.1,411.1,49397,151990
SMA2022Z,20221017,411.3,413.1,408.5,410.7,411.0,33566,151950
SMA2022Z,20221018,410.7,410.9,398.8,402.2,401.8,63067,144852
SMA2022Z,20221019,402.6,404.0,399.0,401.9,401.7,40534,143425
SMA2022Z,20221020,401.9,414.0,401.9,412.7,413.3,57448,148569
SMA2022Z,20221021,412.5,418.5,408.4,417.7,417.9,42122,148869
SMA2022Z,20221024,417.9,418.4,406.5,407.9,408.7,47281,146825
SMA2022Z,20221025,408.7,418.3,407.0,414.6,415.6,46154,145074
SMA2022Z,20221026,415.0,419.9,406.4,409.1,408.7,51083,142616
SMA2022Z,20221027,409.0,416.0,408.7,415.4,415.4,40846,142881
SMA2022Z,20221028,415.2,426.0,412.7,424.6,425.4,47452,144192
SMA2022Z,20221031,434.0,440.5,421.1,427.1,428.1,48921,140384
SMA2022Z,20221101,427.1,431.0,423.3,424.6,424.8,45455,136334
SMA2022Z,20221102,424.8,427.6,420.0,424.3,424.5,45941,135431
SMA2022Z,20221103,424.6,424.8,414.0,414.3,414.3,44714,132915
SMA2022Z,20221104,415.0,422.8,414.9,420.9,420.4,39352,130731
SMA2022Z,20221107,419.6,423.3,414.6,418.9,419.0,56865,126925
SMA2022Z,20221108,419.1,422.9,417.2,419.8,419.3,42211,121168
SMA2022Z,20221109,419.3,422.5,415.1,417.7,417.6,48615,114826
SMA2022Z,20221110,419.3,420.4,403.4,404.3,404.1,81427,102457
SMA2022Z,20221111,404.3,410.6,404.2,407.6,407.4,51357,95160
SMA2022Z,20221114,407.9,412.1,403.9,406.3,406.0,47096,88009
SMA2022Z,20221115,406.1,411.3,402.2,409.5,409.9,47082,81826
SMA2022Z,20221116,409.9,410.1,403.9,407.8,406.6,37227,74122
SMA2022Z,20221117,407.1,408.6,402.8,405.8,405.7,35036,67381
SMA2022Z,20221118,406.2,411.7,405.8,410.5,410.4,33884,63101
SMA2022Z,20221121,410.3,415.4,408.6,411.5,411.4,36449,55090
SMA2022Z,20221122,412.0,413.4,407.8,409.3,408.6,40353,49310
SMA2022Z,20221123,408.6,411.9,408.0,409.7,409.7,41014,38561
SMA2022Z,20221125,409.7,414.3,407.9,408.7,408.8,24016,26669
SMA2022Z,20221128,408.8,416.0,406.2,413.0,413.6,31949,14830
SMA2022Z,20221129,412.8,413.2,407.0,408.1,408.5,19463,3953
SMA2022Z,20221130,409.0,418.8,408.7,417.5,417.7,3800,2299
SMA2022Z,20221201,422.7,426.5,416.0,420.8,420.9,854,1810
SMA2022Z,20221202,418.7,424.5,418.4,424.5,424.5,1280,941
SMA2022Z,20221205,424.8,433.4,424.8,433.0,432.0,239,784
SMA2022Z,20221206,439.5,452.8,439.5,448.3,449.2,438,469
SMA2022Z,20221207,453.1,461.8,448.8,461.8,462.2,425,163
SMA2022Z,20221208,462.0,472.6,462.0,472.6,469.3,182,87
SMA2022Z,20221209,473.4,473.4,473.4,473.4,471.7,24,74
SMA2022Z,20221212,465.9,466.0,453.8,454.0,448.3,22,52
SMA2022Z,20221213,453.1,453.1,450.4,450.4,450.0,29,24
SMA2022Z,20221214,456.0,456.0,456.0,456.0,456.0,29,10