SMA2023Z,20230726,416.1,421.7,413.3,418.1,418.6,69761,204733
SMA2023Z,20230727,419.4,424.7,414.6,414.8,415.6,53877,206059
SMA2023Z,20230728,414.9,415.1,404.0,407.3,405.8,43688,206252
SMA2023Z,20230731,399.7,402.6,392.4,395.6,395.9,53884,206471
SMA2023Z,20230801,395.9,402.8,393.4,398.7,398.3,53772,206601
SMA2023Z,20230802,398.3,403.0,389.7,392.2,392.2,51613,206441
SMA2023Z,20230803,393.7,403.2,392.4,396.9,398.5,58143,206955
SMA2023Z,20230804,399.0,407.7,396.1,397.2,397.7,55292,204997
SMA2023Z,20230807,396.6,397.5,387.2,392.6,391.6,48085,204172
SMA2023Z,20230808,391.6,395.1,387.6,393.8,394.0,49548,204416
SMA2023Z,20230809,394.0,398.3,390.2,391.4,390.8,46859,203432
SMA2023Z,20230810,390.8,397.5,390.4,394.2,393.7,45574,202383
SMA2023Z,20230811,395.3,401.6,388.0,388.2,388.7,49335,204141
SMA2023Z,20230814,389.3,394.4,388.7,391.6,392.0,46714,204694
SMA2023Z,20230815,390.5,393.4,379.8,380.2,380.5,63953,205333
SMA2023Z,20230816,380.5,384.5,380.1,383.0,382.6,50777,204500
SMA2023Z,20230817,383.7,385.5,379.0,381.0,380.7,46170,204076
SMA2023Z,20230818,380.7,389.4,380.6,388.8,389.0,50163,204787
SMA2023Z,20230821,391.4,399.3,389.7,395.8,396.5,63507,205188
SMA2023Z,20230822,396.5,403.3,390.5,395.0,395.0,68102,205853
SMA2023Z,20230823,395.4,401.7,392.1,401.4,401.0,58828,205934
SMA2023Z,20230824,402.0,413.8,401.0,412.2,412.3,73224,204895
SMA2023Z,20230825,412.3,416.4,410.2,413.7,415.0,60035,203163
SMA2023Z,20230828,416.9,421.0,414.3,419.1,418.8,67879,205793
SMA2023Z,20230829,417.1,418.7,411.4,412.4,411.9,57217,204468
SMA2023Z,20230830,412.2,414.9,405.5,409.9,410.2,52922,203911
SMA2023Z,20230831,410.3,411.6,402.8,404.1,404.0,54212,202783
SMA2023Z,20230901,404.1,409.7,399.0,399.1,399.6,49537,203018
SMA2023Z,20230905,401.0,403.9,395.6,398.2,397.6,49377,201067
SMA2023Z,20230906,399.0,405.1,397.6,398.8,399.2,51632,200372
SMA2023Z,20230907,399.3,400.0,394.4,395.6,395.3,45407,199318
SMA2023Z,20230908,395.3,402.1,393.2,401.7,401.4,52656,198997
SMA2023Z,20230911,402.0,407.9,401.0,404.7,404.9,48733,199315
SMA2023Z,20230912,405.1,405.6,395.7,397.5,398.1,63845,195117
SMA2023Z,20230913,398.1,398.2,391.2,394.9,394.8,65811,194618
SMA2023Z,20230914,395.0,402.1,394.7,399.0,399.4,62995,194928
SMA2023Z,20230915,399.2,401.6,391.9,392.0,392.1,59634,196936
SMA2023Z,20230918,392.1,393.2,387.7,387.8,387.9,54645,195459
SMA2023Z,20230919,388.0,390.3,385.8,389.1,389.2,61225,196226
SMA2023Z,20230920,389.2,397.1,389.0,394.8,395.1,60222,198404
SMA2023Z,20230921,395.2,395.6,387.9,388.7,388.1,56189,199899
SMA2023Z,20230922,388.4,391.3,385.1,385.7,385.8,60639,202689
SMA2023Z,20230925,385.8,391.3,384.6,389.5,389.8,67168,204336
SMA2023Z,20230926,389.8,394.2,386.6,393.9,392.7,86799,203984
SMA2023Z,20230927,393.7,396.6,388.3,389.1,389.1,84564,208489
SMA2023Z,20230928,389.1,393.5,387.5,391.6,391.5,66503,213244
SMA2023Z,20230929,391.8,392.0,380.8,381.8,381.2,123405,207770
SMA2023Z,20231002,381.2,382.1,373.4,374.8,374.3,89592,205791
SMA2023Z,20231003,374.7,374.8,367.1,373.1,371.7,101446,204192
SMA2023Z,20231004,372.1,378.2,368.7,371.9,372.0,83338,205154
SMA2023Z,20231005,371.9,378.0,366.5,376.7,377.2,84009,201619
SMA2023Z,20231006,376.7,379.8,371.5,371.8,372.1,75950,194265
SMA2023Z,20231009,370.9,377.1,370.6,374.2,374.6,87858,191851
SMA2023Z,20231010,374.5,378.3,371.8,377.5,377.5,68640,185251
SMA2023Z,20231011,377.5,379.3,374.2,378.1,377.1,66871,184007
SMA2023Z,20231012,378.0,394.4,378.0,392.3,392.9,130689,179188
SMA2023Z,20231013,393.8,399.0,388.0,390.7,390.0,89150,175350
SMA2023Z,20231016,390.0,392.9,386.9,390.5,390.2,58625,173957
SMA2023Z,20231017,390.5,401.1,390.1,400.0,399.8,77941,177700
SMA2023Z,20231018,399.8,415.1,398.9,414.4,413.8,107929,174072
SMA2023Z,20231019,413.7,424.3,412.0,423.3,423.0,107862,170907
SMA2023Z,20231020,423.0,425.7,416.9,424.6,423.9,107177,165769
SMA2023Z,20231023,424.6,429.0,417.0,420.4,420.5,85093,165008
SMA2023Z,20231024,421.0,434.8,413.4,434.1,434.2,109978,161782
SMA2023Z,20231025,433.6,439.4,424.8,427.6,429.2,80809,156471
SMA2023Z,20231026,427.4,433.2,422.1,429.1,429.5,88262,159280
SMA2023Z,20231027,429.5,448.4,428.1,441.8,442.4,81020,161758
SMA2023Z,20231030,441.4,442.1,424.4,426.8,426.5,69894,157274
SMA2023Z,20231031,426.6,435.3,423.0,431.5,431.0,57325,156964
SMA2023Z,20231101,431.0,432.6,424.0,431.2,430.4,47198,154657
SMA2023Z,20231102,430.4,434.5,422.5,427.1,426.3,58786,153769
SMA2023Z,20231103,427.3,445.0,424.4,444.4,442.1,61200,155180
SMA2023Z,20231106,442.8,446.0,433.0,438.6,437.5,58341,148862
SMA2023Z,20231107,438.5,456.3,436.5,449.4,447.4,76646,141111
SMA2023Z,20231108,448.7,464.2,448.0,450.8,449.8,83807,131956
SMA2023Z,20231109,450.8,453.1,443.0,451.7,449.9,72304,126969
SMA2023Z,20231110,450.5,451.1,445.0,448.4,449.4,47549,122550
SMA2023Z,20231113,450.0,474.4,448.7,470.0,469.1,62210,117205
SMA2023Z,20231114,469.1,475.1,455.3,474.6,473.6,60126,110406
SMA2023Z,20231115,473.7,479.0,464.2,469.8,469.2,46579,103062
SMA2023Z,20231116,469.3,471.6,453.4,466.8,466.8,52153,96046
SMA2023Z,20231117,465.4,467.8,451.9,454.5,453.3,44780,90550
SMA2023Z,20231120,453.1,461.7,440.8,461.3,460.2,38006,86842
SMA2023Z,20231121,460.3,467.5,454.5,459.7,459.2,42793,79990
SMA2023Z,20231122,459.6,466.8,454.2,458.4,458.1,44368,70453
SMA2023Z,20231124,458.1,463.8,456.7,458.1,457.4,29612,55763
SMA2023Z,20231127,458.1,466.4,455.1,459.0,458.7,53179,35207
SMA2023Z,20231128,459.6,465.0,450.0,450.2,450.3,46856,17359
SMA2023Z,20231129,449.8,454.1,442.0,449.2,444.3,27740,5754
SMA2023Z,20231130,449.6,449.6,440.0,440.5,442.2,3200,3884
SMA2023Z,20231201,440.7,440.7,423.5,423.5,425.3,2449,2031
SMA2023Z,20231204,423.5,432.3,419.0,422.3,422.3,767,1612
SMA2023Z,20231205,422.2,434.5,421.0,434.5,433.7,1050,1106
SMA2023Z,20231206,436.7,437.3,423.0,424.4,424.4,494,813
SMA2023Z,20231207,425.0,425.4,419.5,424.0,424.5,408,491
SMA2023Z,20231208,431.6,431.6,421.7,423.9,424.2,186,314
SMA2023Z,20231211,427.8,432.3,425.5,430.3,430.7,66,274
SMA2023Z,20231212,432.5,434.0,427.8,427.8,429.2,147,128
SMA2023Z,20231213,425.1,429.8,420.9,425.7,421.1,130,0
SMA2023Z,20231214,421.1,421.1,421.1,421.1,421.1,0,0