,,,,,,, BLPEMBU,D,11/25/2019,473.760,497.450,473.760,0.000,58860 BLPEMBU,D,11/26/2019,474.960,498.710,474.960,0.000,58838 BLPEMBU,D,11/27/2019,474.420,498.140,474.420,0.000,58847 BLPEMBU,D,11/28/2019,474.170,497.880,474.170,0.000,58848 BLPEMBU,D,12/2/2019,472.700,496.340,472.700,0.000,58888 BLPEMBU,D,12/3/2019,472.980,496.630,472.980,0.000,58763 BLPEMBU,D,12/4/2019,473.580,497.260,473.580,0.000,58775 BLPEMBU,D,12/5/2019,473.990,497.690,473.990,0.000,58804 BLPEMBU,D,12/6/2019,474.600,498.330,474.600,0.000,58803 BLPEMBU,D,12/9/2019,476.250,500.060,476.250,0.000,58908 BLPEMBU,D,12/10/2019,476.600,500.430,476.600,0.000,58956 BLPEMBU,D,12/11/2019,477.920,501.820,477.920,0.000,58977 BLPEMBU,D,12/12/2019,479.130,503.090,479.130,0.000,58846 BLPEMBU,D,12/13/2019,480.140,504.150,480.140,0.000,58941 BLPEMBU,D,12/16/2019,480.760,504.800,480.760,0.000,58942 BLPEMBU,D,12/17/2019,482.430,506.550,482.430,0.000,58864 BLPEMBU,D,12/18/2019,482.940,507.090,482.940,0.000,58867 BLPEMBU,D,12/20/2019,482.650,506.780,482.650,0.000,58862 BLPEMBU,D,12/23/2019,483.340,507.510,483.340,0.000,58833 BLPEMBU,D,12/24/2019,483.390,507.560,483.390,0.000,58854 BLPEMBU,D,12/30/2019,484.290,508.500,484.290,0.000,58866 BLPEMBU,D,1/2/2020,485.230,509.490,485.230,0.000,58830 BLPEMBU,D,1/3/2020,485.580,509.860,485.580,0.000,58484 BLPEMBU,D,1/6/2020,485.480,509.750,485.480,0.000,58485 BLPEMBU,D,1/7/2020,485.880,510.170,485.880,0.000,58490 BLPEMBU,D,1/8/2020,486.200,510.510,486.200,0.000,58514 BLPEMBU,D,1/9/2020,486.180,510.490,486.180,0.000,58545 BLPEMBU,D,1/10/2020,486.700,511.040,486.700,0.000,58546 BLPEMBU,D,1/13/2020,487.020,511.370,487.020,0.000,58546 BLPEMBU,D,1/14/2020,487.030,511.380,487.030,0.000,58540 BLPEMBU,D,1/15/2020,488.430,512.850,488.430,0.000,58605 BLPEMBU,D,1/16/2020,489.280,513.740,489.280,0.000,58625 BLPEMBU,D,1/17/2020,488.930,513.380,488.930,0.000,58613 BLPEMBU,D,1/20/2020,488.570,513.000,488.570,0.000,58662 BLPEMBU,D,1/21/2020,489.180,513.640,489.180,0.000,58648 BLPEMBU,D,1/22/2020,489.510,513.990,489.510,0.000,58272 BLPEMBU,D,1/23/2020,489.010,513.460,489.010,0.000,58357 BLPEMBU,D,1/24/2020,488.290,512.700,488.290,0.000,58308 BLPEMBU,D,1/27/2020,487.110,511.470,487.110,0.000,58319 BLPEMBU,D,1/28/2020,488.780,513.220,488.780,0.000,58398 BLPEMBU,D,1/30/2020,490.390,514.910,490.390,0.000,58351 BLPEMBU,D,1/31/2020,490.940,515.490,490.940,0.000,46816 BLPEMBU,D,2/3/2020,491.030,515.580,491.030,0.000,46778 BLPEMBU,D,2/4/2020,490.600,515.130,490.600,0.000,46790 BLPEMBU,D,2/5/2020,491.440,516.010,491.440,0.000,46794 BLPEMBU,D,2/6/2020,492.110,516.720,492.110,0.000,56385 BLPEMBU,D,2/10/2020,491.730,516.320,491.730,0.000,56748 BLPEMBU,D,2/11/2020,492.640,517.270,492.640,0.000,56721 BLPEMBU,D,2/12/2020,493.620,518.300,493.620,0.000,56720 BLPEMBU,D,2/13/2020,493.730,518.420,493.730,0.000,56453 BLPEMBU,D,2/14/2020,495.140,519.900,495.140,0.000,56119 BLPEMBU,D,2/18/2020,495.590,520.370,495.590,0.000,55980 BLPEMBU,D,2/19/2020,496.450,521.270,496.450,0.000,55992 BLPEMBU,D,2/20/2020,496.630,521.460,496.630,0.000,66929 BLPEMBU,D,2/21/2020,497.540,522.420,497.540,0.000,66939 BLPEMBU,D,2/24/2020,496.260,521.070,496.260,0.000,67228 BLPEMBU,D,2/25/2020,494.640,519.370,494.640,0.000,67235 BLPEMBU,D,2/27/2020,488.240,512.650,488.240,0.000,67316 BLPEMBU,D,2/28/2020,484.130,508.340,484.130,0.000,67495 BLPEMBU,D,3/2/2020,487.090,511.440,487.090,0.000,67547 BLPEMBU,D,3/3/2020,491.450,516.020,491.450,0.000,67388 BLPEMBU,D,3/4/2020,495.240,520.000,495.240,0.000,67402 BLPEMBU,D,3/5/2020,491.740,516.330,491.740,0.000,67379 BLPEMBU,D,3/6/2020,487.470,511.840,487.470,0.000,67397 BLPEMBU,D,3/9/2020,464.560,487.790,464.560,0.000,67397 BLPEMBU,D,3/10/2020,462.010,485.110,462.010,0.000,67257 BLPEMBU,D,3/11/2020,451.100,473.660,451.100,0.000,67351 BLPEMBU,D,3/12/2020,424.450,445.670,424.450,0.000,60598 BLPEMBU,D,3/13/2020,427.400,448.770,427.400,0.000,60639 BLPEMBU,D,3/16/2020,411.690,432.270,411.690,0.000,60423 BLPEMBU,D,3/18/2020,385.150,404.410,385.150,0.000,60199 BLPEMBU,D,3/19/2020,372.040,390.640,372.040,0.000,60218 BLPEMBU,D,3/23/2020,371.170,389.730,371.170,0.000,60132 BLPEMBU,D,3/24/2020,378.820,397.760,378.820,0.000,59220 BLPEMBU,D,3/25/2020,393.900,413.600,393.900,0.000,59030 BLPEMBU,D,3/26/2020,405.140,425.400,405.140,0.000,52134 BLPEMBU,D,3/27/2020,400.640,420.670,400.640,0.000,51945 BLPEMBU,D,3/30/2020,395.530,415.310,395.530,0.000,52186 BLPEMBU,D,3/31/2020,401.280,421.340,401.280,0.000,52187 BLPEMBU,D,4/1/2020,394.670,414.400,394.670,0.000,52184 BLPEMBU,D,4/2/2020,395.150,414.910,395.150,0.000,48742 BLPEMBU,D,4/3/2020,396.980,416.830,396.980,0.000,48463 BLPEMBU,D,4/6/2020,396.090,415.890,396.090,0.000,48483 BLPEMBU,D,4/7/2020,400.170,420.180,400.170,0.000,48478 BLPEMBU,D,4/8/2020,399.740,419.730,399.740,0.000,48473 BLPEMBU,D,4/9/2020,407.030,427.380,407.030,0.000,45141 BLPEMBU,D,4/14/2020,413.650,434.330,413.650,0.000,45153 BLPEMBU,D,4/16/2020,408.940,429.390,408.940,0.000,45179 BLPEMBU,D,4/20/2020,407.960,428.360,407.960,0.000,45181 BLPEMBU,D,4/21/2020,402.350,422.470,402.350,0.000,45180 BLPEMBU,D,4/22/2020,401.220,421.280,401.220,0.000,45179 BLPEMBU,D,4/24/2020,402.380,422.500,402.380,0.000,45156 BLPEMBU,D,4/27/2020,401.750,421.840,401.750,0.000,45154 BLPEMBU,D,4/28/2020,401.160,421.220,401.160,0.000,45155 BLPEMBU,D,4/29/2020,405.570,425.850,405.570,0.000,45159 BLPEMBU,D,4/30/2020,410.160,430.670,410.160,0.000,45159 BLPEMBU,D,5/4/2020,410.410,430.930,410.410,0.000,45159 BLPEMBU,D,5/5/2020,415.100,435.860,415.100,0.000,45118 BLPEMBU,D,5/6/2020,415.840,436.630,415.840,0.000,45119 BLPEMBU,D,5/7/2020,417.910,438.810,417.910,0.000,45080 BLPEMBU,D,5/8/2020,419.520,440.500,419.520,0.000,45058 BLPEMBU,D,5/11/2020,422.950,444.100,422.950,0.000,45036 BLPEMBU,D,5/12/2020,424.770,446.010,424.770,0.000,44838 BLPEMBU,D,5/13/2020,422.990,444.140,422.990,0.000,44840 BLPEMBU,D,5/14/2020,419.840,440.830,419.840,0.000,44845 BLPEMBU,D,5/15/2020,423.320,444.490,423.320,0.000,44848 BLPEMBU,D,5/18/2020,429.640,451.120,429.640,0.000,44982 BLPEMBU,D,5/19/2020,432.150,453.760,432.150,0.000,45015 BLPEMBU,D,5/20/2020,437.740,459.630,437.740,0.000,45021 BLPEMBU,D,5/22/2020,439.810,461.800,439.810,0.000,45005 BLPEMBU,D,5/25/2020,439.210,461.170,439.210,0.000,44985 BLPEMBU,D,5/26/2020,443.760,465.950,443.760,0.000,44974 BLPEMBU,D,5/27/2020,443.720,465.910,443.720,0.000,45026 BLPEMBU,D,5/28/2020,432.080,453.680,432.080,0.000,45027 BLPEMBU,D,5/29/2020,442.480,464.600,442.480,0.000,44997 BLPEMBU,D,6/3/2020,455.130,477.890,455.130,0.000,44363 BLPEMBU,D,6/5/2020,459.240,482.200,459.240,0.000,41462 BLPEMBU,D,6/8/2020,463.710,486.900,463.710,0.000,41458 BLPEMBU,D,6/9/2020,463.150,486.310,463.150,0.000,41476 BLPEMBU,D,6/10/2020,462.950,486.100,462.950,0.000,41451 BLPEMBU,D,6/11/2020,458.470,481.390,458.470,0.000,41446 BLPEMBU,D,6/12/2020,457.710,480.600,457.710,0.000,41378 BLPEMBU,D,6/15/2020,455.560,478.340,455.560,0.000,41356 BLPEMBU,D,6/16/2020,462.620,485.750,462.620,0.000,41367 BLPEMBU,D,6/17/2020,462.700,485.840,462.700,0.000,41359 BLPEMBU,D,6/18/2020,461.920,485.020,461.920,0.000,41369 BLPEMBU,D,6/19/2020,463.840,487.030,463.840,0.000,41382 BLPEMBU,D,6/22/2020,464.170,487.380,464.170,0.000,41531 BLPEMBU,D,6/24/2020,464.290,487.500,464.290,0.000,41578 BLPEMBU,D,6/25/2020,463.060,486.210,463.060,0.000,41543 BLPEMBU,D,6/26/2020,462.870,486.010,462.870,0.000,41562 BLPEMBU,D,6/30/2020,463.260,486.420,463.260,0.000,41613 BLPEMBU,D,7/1/2020,465.380,488.650,465.380,0.000,41597 BLPEMBU,D,7/2/2020,467.760,491.150,467.760,0.000,41635 BLPEMBU,D,7/3/2020,467.810,491.200,467.810,0.000,41582 BLPEMBU,D,7/6/2020,471.080,494.630,471.080,0.000,41530 BLPEMBU,D,7/7/2020,471.010,494.560,471.010,0.000,41439 BLPEMBU,D,7/8/2020,470.900,494.450,470.900,0.000,41333 BLPEMBU,D,7/9/2020,469.900,493.400,469.900,0.000,41347 BLPEMBU,D,7/10/2020,468.480,491.900,468.480,0.000,41376 BLPEMBU,D,7/13/2020,469.440,492.910,469.440,0.000,41380 BLPEMBU,D,7/14/2020,467.900,491.300,467.900,0.000,41334 BLPEMBU,D,7/15/2020,470.550,494.080,470.550,0.000,41370 BLPEMBU,D,7/16/2020,470.790,494.330,470.790,0.000,41352 BLPEMBU,D,7/17/2020,472.020,495.620,472.020,0.000,41345 BLPEMBU,D,7/20/2020,474.020,497.720,474.020,0.000,41339 BLPEMBU,D,7/21/2020,478.020,501.920,478.020,0.000,41346 BLPEMBU,D,7/22/2020,480.100,504.110,480.100,0.000,41347 BLPEMBU,D,7/23/2020,481.030,505.080,481.030,0.000,41318 BLPEMBU,D,7/24/2020,479.530,503.510,479.530,0.000,41185 BLPEMBU,D,7/28/2020,480.160,504.170,480.160,0.000,41240 BLPEMBU,D,7/29/2020,481.180,505.240,481.180,0.000,41233 BLPEMBU,D,7/30/2020,480.920,504.970,480.920,0.000,41221 BLPEMBU,D,7/31/2020,482.580,506.710,482.580,0.000,41206 BLPEMBU,D,8/3/2020,483.720,507.910,483.720,0.000,41175 BLPEMBU,D,8/4/2020,485.870,510.160,485.870,0.000,41197 BLPEMBU,D,8/5/2020,488.640,513.070,488.640,0.000,41208 BLPEMBU,D,8/6/2020,489.860,514.350,489.860,0.000,41179 BLPEMBU,D,8/7/2020,490.430,514.950,490.430,0.000,41180 BLPEMBU,D,8/10/2020,491.460,516.030,491.460,0.000,41179 BLPEMBU,D,8/11/2020,492.850,517.490,492.850,0.000,41180 BLPEMBU,D,8/12/2020,492.220,516.830,492.220,0.000,41136 BLPEMBU,D,8/13/2020,492.450,517.070,492.450,0.000,41483 BLPEMBU,D,8/14/2020,490.740,515.280,490.740,0.000,41288 BLPEMBU,D,8/17/2020,489.780,514.270,489.780,0.000,41273 BLPEMBU,D,8/18/2020,488.840,513.280,488.840,0.000,41279 BLPEMBU,D,8/19/2020,489.510,513.990,489.510,0.000,41271 BLPEMBU,D,8/20/2020,488.300,512.720,488.300,0.000,41202 BLPEMBU,D,8/21/2020,489.100,513.560,489.100,0.000,41198 BLPEMBU,D,8/24/2020,490.470,514.990,490.470,0.000,41199 BLPEMBU,D,8/25/2020,489.970,514.470,489.970,0.000,41196 BLPEMBU,D,8/26/2020,488.930,513.380,488.930,0.000,41151 BLPEMBU,D,8/27/2020,488.480,512.900,488.480,0.000,41154 BLPEMBU,D,8/28/2020,488.160,512.570,488.160,0.000,41133 BLPEMBU,D,8/31/2020,488.820,513.260,488.820,0.000,40972 BLPEMBU,D,9/1/2020,492.670,517.300,492.670,0.000,41025 BLPEMBU,D,9/2/2020,495.640,520.420,495.640,0.000,41026 BLPEMBU,D,9/3/2020,495.440,520.210,495.440,0.000,40885 BLPEMBU,D,9/4/2020,494.170,518.880,494.170,0.000,40918 BLPEMBU,D,9/7/2020,493.920,518.620,493.920,0.000,40919 BLPEMBU,D,9/8/2020,492.430,517.050,492.430,0.000,40906 BLPEMBU,D,9/9/2020,492.350,516.970,492.350,0.000,40925 BLPEMBU,D,9/10/2020,492.020,516.620,492.020,0.000,40805 BLPEMBU,D,9/11/2020,491.330,515.900,491.330,0.000,40655 BLPEMBU,D,9/14/2020,490.860,515.400,490.860,0.000,40708 BLPEMBU,D,9/15/2020,491.800,516.390,491.800,0.000,40784 BLPEMBU,D,9/16/2020,491.570,516.150,491.570,0.000,40752 BLPEMBU,D,9/17/2020,489.060,513.510,489.060,0.000,40777 BLPEMBU,D,9/18/2020,488.470,512.890,488.470,0.000,40734 BLPEMBU,D,9/21/2020,482.560,506.690,482.560,0.000,40754 BLPEMBU,D,9/22/2020,480.350,504.370,480.350,0.000,40776 BLPEMBU,D,9/23/2020,477.320,501.190,477.320,0.000,40777 BLPEMBU,D,9/24/2020,474.550,498.280,474.550,0.000,40582 BLPEMBU,D,9/25/2020,475.120,498.880,475.120,0.000,40604 BLPEMBU,D,9/28/2020,476.240,500.050,476.240,0.000,40617 BLPEMBU,D,9/29/2020,475.230,498.990,475.230,0.000,40555 BLPEMBU,D,9/30/2020,476.480,500.300,476.480,0.000,40541 BLPEMBU,D,10/1/2020,477.660,501.540,477.660,0.000,40472 BLPEMBU,D,10/2/2020,477.000,500.850,477.000,0.000,40485 BLPEMBU,D,10/5/2020,478.800,502.740,478.800,0.000,40485 BLPEMBU,D,10/6/2020,479.910,503.910,479.910,0.000,40536 BLPEMBU,D,10/7/2020,480.860,504.900,480.860,0.000,40538 BLPEMBU,D,10/8/2020,483.750,507.940,483.750,0.000,40438 BLPEMBU,D,10/12/2020,487.200,511.560,487.200,0.000,40373 BLPEMBU,D,10/13/2020,487.190,511.550,487.190,0.000,40316 BLPEMBU,D,10/14/2020,485.760,510.050,485.760,0.000,40392 BLPEMBU,D,10/15/2020,483.640,507.820,483.640,0.000,40227 BLPEMBU,D,10/16/2020,484.760,509.000,484.760,0.000,40194 BLPEMBU,D,10/19/2020,484.130,508.340,484.130,0.000,40198 BLPEMBU,D,10/20/2020,482.660,506.790,482.660,0.000,40273 BLPEMBU,D,10/21/2020,481.260,505.320,481.260,0.000,40332 BLPEMBU,D,10/22/2020,479.520,503.500,479.520,0.000,40344 BLPEMBU,D,10/23/2020,478.860,502.800,478.860,0.000,40351 BLPEMBU,D,10/27/2020,479.740,503.730,479.740,0.000,40360 BLPEMBU,D,10/28/2020,477.250,501.110,477.250,0.000,40289 BLPEMBU,D,10/29/2020,476.370,500.190,476.370,0.000,40295 BLPEMBU,D,10/30/2020,475.650,499.430,475.650,0.000,40175 BLPEMBU,D,11/2/2020,476.080,499.880,476.080,0.000,40089 BLPEMBU,D,11/3/2020,479.740,503.730,479.740,0.000,40085 BLPEMBU,D,11/4/2020,484.540,508.770,484.540,0.000,40049 BLPEMBU,D,11/5/2020,490.710,515.250,490.710,0.000,40017 BLPEMBU,D,11/6/2020,489.660,514.140,489.660,0.000,39955 BLPEMBU,D,11/9/2020,494.310,519.030,494.310,0.000,39987 BLPEMBU,D,11/10/2020,493.450,518.120,493.450,0.000,39943 BLPEMBU,D,11/11/2020,494.590,519.320,494.590,0.000,39898 BLPEMBU,D,11/12/2020,495.150,519.910,495.150,0.000,39902 BLPEMBU,D,11/13/2020,495.680,520.460,495.680,0.000,39886 BLPEMBU,D,11/17/2020,496.170,520.980,496.170,0.000,39953 BLPEMBU,D,11/18/2020,496.110,520.920,496.110,0.000,39959 BLPEMBU,D,11/19/2020,495.810,520.600,495.810,0.000,40025 BLPEMBU,D,11/20/2020,496.890,521.730,496.890,0.000,40066 BLPEMBU,D,11/23/2020,497.330,522.200,497.330,0.000,40054 BLPEMBU,D,11/24/2020,498.530,523.460,498.530,0.000,40034 BLPEMBU,D,11/25/2020,499.210,524.170,499.210,0.000,40042 BLPEMBU,D,11/26/2020,499.280,524.240,499.280,0.000,40021 BLPEMBU,D,11/27/2020,499.560,524.540,499.560,0.000,40090 BLPEMBU,D,11/30/2020,499.250,524.210,499.250,0.000,40035 BLPEMBU,D,12/1/2020,500.670,525.700,500.670,0.000,40064 BLPEMBU,D,12/2/2020,501.550,526.630,501.550,0.000,40130 BLPEMBU,D,12/3/2020,503.320,528.490,503.320,0.000,40157 BLPEMBU,D,12/4/2020,505.330,530.600,505.330,0.000,40109 BLPEMBU,D,12/7/2020,505.000,530.250,505.000,0.000,40319 BLPEMBU,D,12/8/2020,504.350,529.570,504.350,0.000,40351 BLPEMBU,D,12/9/2020,504.580,529.810,504.580,0.000,40338 BLPEMBU,D,12/10/2020,504.890,530.130,504.890,0.000,40425 BLPEMBU,D,12/11/2020,505.560,530.840,505.560,0.000,40375 BLPEMBU,D,12/14/2020,506.320,531.640,506.320,0.000,40447 BLPEMBU,D,12/15/2020,507.030,532.380,507.030,0.000,41134 BLPEMBU,D,12/16/2020,507.930,533.330,507.930,0.000,41191 BLPEMBU,D,12/17/2020,509.350,534.820,509.350,0.000,41193 BLPEMBU,D,12/18/2020,509.490,534.960,509.490,0.000,41207 BLPEMBU,D,12/21/2020,508.350,533.770,508.350,0.000,41202 BLPEMBU,D,12/22/2020,508.470,533.890,508.470,0.000,41270 BLPEMBU,D,12/23/2020,508.960,534.410,508.960,0.000,41346 BLPEMBU,D,12/24/2020,508.930,534.380,508.930,0.000,41876 BLPEMBU,D,12/28/2020,508.710,534.150,508.710,0.000,41943 BLPEMBU,D,12/29/2020,509.520,535.000,509.520,0.000,41928 BLPEMBU,D,1/5/2021,510.350,535.870,510.350,0.000,41760 BLPEMBU,D,1/6/2021,508.200,533.610,508.200,0.000,41845 BLPEMBU,D,1/7/2021,507.000,532.350,507.000,0.000,41921 BLPEMBU,D,1/8/2021,507.150,532.510,507.150,0.000,41922 BLPEMBU,D,1/11/2021,505.660,530.940,505.660,0.000,41827 BLPEMBU,D,1/12/2021,501.930,527.030,501.930,0.000,41858 BLPEMBU,D,1/13/2021,502.910,528.060,502.910,0.000,41885 BLPEMBU,D,1/14/2021,503.600,528.780,503.600,0.000,41892 BLPEMBU,D,1/15/2021,503.020,528.170,503.020,0.000,41927 BLPEMBU,D,1/18/2021,503.260,528.420,503.260,0.000,41946 BLPEMBU,D,1/19/2021,503.090,528.240,503.090,0.000,42041 BLPEMBU,D,1/20/2021,503.710,528.900,503.710,0.000,42046 BLPEMBU,D,1/21/2021,504.640,529.870,504.640,0.000,42005 BLPEMBU,D,1/22/2021,504.690,529.920,504.690,0.000,42095 BLPEMBU,D,1/25/2021,505.430,530.700,505.430,0.000,42096 BLPEMBU,D,1/26/2021,505.550,530.830,505.550,0.000,42113 BLPEMBU,D,1/27/2021,504.160,529.370,504.160,0.000,42229 BLPEMBU,D,1/28/2021,504.590,529.820,504.590,0.000,42046 BLPEMBU,D,2/1/2021,505.600,530.880,505.600,0.000,42055 BLPEMBU,D,2/2/2021,506.630,531.960,506.630,0.000,41947 BLPEMBU,D,2/3/2021,506.880,532.220,506.880,0.000,41962 BLPEMBU,D,2/4/2021,507.740,533.130,507.740,0.000,41904 BLPEMBU,D,2/5/2021,509.640,535.120,509.640,0.000,41871 BLPEMBU,D,2/8/2021,508.470,533.890,508.470,0.000,42050 BLPEMBU,D,2/9/2021,507.620,533.000,507.620,0.000,42106 BLPEMBU,D,2/10/2021,507.550,532.930,507.550,0.000,42109 BLPEMBU,D,2/11/2021,508.250,533.660,508.250,0.000,42016 BLPEMBU,D,2/12/2021,507.490,532.860,507.490,0.000,42061 BLPEMBU,D,2/15/2021,507.140,532.500,507.140,0.000,42091 BLPEMBU,D,2/16/2021,503.650,528.830,503.650,0.000,42105 BLPEMBU,D,2/17/2021,501.900,527.000,501.900,0.000,42100 BLPEMBU,D,2/18/2021,502.750,527.890,502.750,0.000,41783 BLPEMBU,D,2/19/2021,501.630,526.710,501.630,0.000,41759 BLPEMBU,D,2/22/2021,498.300,523.220,498.300,0.000,41925 BLPEMBU,D,2/23/2021,498.210,523.120,498.210,0.000,42038 BLPEMBU,D,2/24/2021,498.620,523.550,498.620,0.000,41680 BLPEMBU,D,2/25/2021,494.510,519.240,494.510,0.000,41729 BLPEMBU,D,2/26/2021,492.220,516.830,492.220,0.000,41663 BLPEMBU,D,3/1/2021,494.940,519.690,494.940,0.000,41638 BLPEMBU,D,3/2/2021,495.390,520.160,495.390,0.000,41674 BLPEMBU,D,3/3/2021,493.950,518.650,493.950,0.000,41721 BLPEMBU,D,3/4/2021,492.060,516.660,492.060,0.000,41609 BLPEMBU,D,3/5/2021,488.190,512.600,488.190,0.000,41590 BLPEMBU,D,3/8/2021,483.320,507.490,483.320,0.000,41461 BLPEMBU,D,3/9/2021,484.400,508.620,484.400,0.000,41547 BLPEMBU,D,3/10/2021,486.940,511.290,486.940,0.000,41535 BLPEMBU,D,3/12/2021,488.230,512.640,488.230,0.000,41369 BLPEMBU,D,3/15/2021,489.030,513.480,489.030,0.000,41402 BLPEMBU,D,3/16/2021,492.150,516.760,492.150,0.000,41415 BLPEMBU,D,3/18/2021,490.270,514.780,490.270,0.000,41454 BLPEMBU,D,3/19/2021,490.560,515.090,490.560,0.000,41430 BLPEMBU,D,3/22/2021,491.020,515.570,491.020,0.000,41423 BLPEMBU,D,3/24/2021,491.860,516.450,491.860,0.000,41483 BLPEMBU,D,3/25/2021,491.360,515.930,491.360,0.000,41377 BLPEMBU,D,3/26/2021,489.990,514.490,489.990,0.000,41450 BLPEMBU,D,3/29/2021,489.740,514.230,489.740,0.000,41429 BLPEMBU,D,3/30/2021,486.670,511.000,486.670,0.000,41414 BLPEMBU,D,3/31/2021,487.990,512.390,487.990,0.000,41342 BLPEMBU,D,4/1/2021,489.530,514.010,489.530,0.000,41305 BLPEMBU,D,4/6/2021,491.060,515.610,491.060,0.000,41239 BLPEMBU,D,4/7/2021,492.600,517.230,492.600,0.000,41089 BLPEMBU,D,4/8/2021,493.380,518.050,493.380,0.000,41049 BLPEMBU,D,4/9/2021,492.900,517.550,492.900,0.000,41043 BLPEMBU,D,4/12/2021,494.580,519.310,494.580,0.000,41020 BLPEMBU,D,4/13/2021,493.130,517.790,493.130,0.000,40915 BLPEMBU,D,4/14/2021,494.190,518.900,494.190,0.000,41005 BLPEMBU,D,4/15/2021,496.120,520.930,496.120,0.000,41036 BLPEMBU,D,4/16/2021,499.340,524.310,499.340,0.000,41037 BLPEMBU,D,4/19/2021,501.050,526.100,501.050,0.000,41031 BLPEMBU,D,4/20/2021,499.000,523.950,499.000,0.000,40957 BLPEMBU,D,4/21/2021,498.930,523.880,498.930,0.000,40958 BLPEMBU,D,4/22/2021,499.890,524.880,499.890,0.000,40945 BLPEMBU,D,4/23/2021,500.090,525.090,500.090,0.000,41017 BLPEMBU,D,4/26/2021,498.790,523.730,498.790,0.000,41021 BLPEMBU,D,4/27/2021,497.880,522.770,497.880,0.000,40980 BLPEMBU,D,4/30/2021,498.340,523.260,498.340,0.000,40907 BLPEMBU,D,5/3/2021,498.260,523.170,498.260,0.000,40892 BLPEMBU,D,5/4/2021,498.650,523.580,498.650,0.000,40815 BLPEMBU,D,5/5/2021,499.460,524.430,499.460,0.000,40802 BLPEMBU,D,5/7/2021,502.540,527.670,502.540,0.000,41058 BLPEMBU,D,5/10/2021,503.790,528.980,503.790,0.000,41016 BLPEMBU,D,5/11/2021,502.350,527.470,502.350,0.000,40971 BLPEMBU,D,5/12/2021,500.270,525.280,500.270,0.000,40940 BLPEMBU,D,5/14/2021,500.850,5.260,500.850,0.000,40905 BLPEMBU,D,5/17/2021,501.480,526.550,501.480,0.000,40898 BLPEMBU,D,5/18/2021,501.790,526.880,501.790,0.000,40872 BLPEMBU,D,5/19/2021,500.000,525.000,500.000,0.000,40899 BLPEMBU,D,5/20/2021,500.160,525.170,500.160,0.000,40911 BLPEMBU,D,5/21/2021,500.890,525.930,500.890,0.000,40912 BLPEMBU,D,5/25/2021,502.480,527.600,502.480,0.000,40841 BLPEMBU,D,5/26/2021,503.380,528.550,503.380,0.000,40776 BLPEMBU,D,5/27/2021,503.140,528.300,503.140,0.000,40764 BLPEMBU,D,5/28/2021,503.290,528.450,503.290,0.000,40818 BLPEMBU,D,5/31/2021,503.410,528.580,503.410,0.000,40773 BLPEMBU,D,6/1/2021,503.800,528.990,503.800,0.000,40784 BLPEMBU,D,6/2/2021,504.830,530.070,504.830,0.000,40905 BLPEMBU,D,6/3/2021,503.960,529.160,503.960,0.000,40811 BLPEMBU,D,6/4/2021,504.820,530.060,504.820,0.000,40869 BLPEMBU,D,6/7/2021,505.390,530.660,505.390,0.000,40872 BLPEMBU,D,6/8/2021,506.850,532.190,506.850,0.000,40837 BLPEMBU,D,6/9/2021,508.470,533.890,508.470,0.000,40842 BLPEMBU,D,6/10/2021,508.000,533.400,508.000,0.000,40657 BLPEMBU,D,6/11/2021,509.250,534.710,509.250,0.000,40633 BLPEMBU,D,6/14/2021,508.160,533.570,508.160,0.000,40622 BLPEMBU,D,6/15/2021,506.360,531.680,506.360,0.000,40579 BLPEMBU,D,6/16/2021,505.960,531.260,505.960,0.000,40616 BLPEMBU,D,6/18/2021,506.010,531.310,506.010,0.000,40620 BLPEMBU,D,6/21/2021,505.800,531.090,505.800,0.000,40622 BLPEMBU,D,6/22/2021,504.570,529.800,504.570,0.000,40623 BLPEMBU,D,6/24/2021,504.470,529.690,504.470,0.000,40337 BLPEMBU,D,6/25/2021,504.550,529.780,504.550,0.000,40275 BLPEMBU,D,6/28/2021,504.440,529.660,504.440,0.000,40103 BLPEMBU,D,6/30/2021,504.000,529.200,504.000,0.000,40088 BLPEMBU,D,7/1/2021,502.990,528.140,502.990,0.000,40081 BLPEMBU,D,7/2/2021,502.380,527.500,502.380,0.000,40117 BLPEMBU,D,7/5/2021,502.650,527.780,502.650,0.000,40115 BLPEMBU,D,7/6/2021,501.410,526.480,501.410,0.000,40143 BLPEMBU,D,7/7/2021,502.320,527.440,502.320,0.000,40109 BLPEMBU,D,7/8/2021,501.890,526.980,501.890,0.000,40125 BLPEMBU,D,7/9/2021,502.680,527.810,502.680,0.000,39993 BLPEMBU,D,7/12/2021,502.750,527.890,502.750,0.000,40044 BLPEMBU,D,7/13/2021,502.550,527.680,502.550,0.000,40030 BLPEMBU,D,7/15/2021,503.880,529.070,503.880,0.000,40033 BLPEMBU,D,7/16/2021,504.510,529.740,504.510,0.000,40033 BLPEMBU,D,7/19/2021,503.580,528.760,503.580,0.000,39989 BLPEMBU,D,7/20/2021,504.030,529.230,504.030,0.000,40119 BLPEMBU,D,7/21/2021,503.480,528.650,503.480,0.000,40132 BLPEMBU,D,7/22/2021,503.200,528.360,503.200,0.000,40132 BLPEMBU,D,7/23/2021,503.470,528.640,503.470,0.000,40099 BLPEMBU,D,7/26/2021,503.100,528.260,503.100,0.000,40109 BLPEMBU,D,7/27/2021,501.590,526.670,501.590,0.000,40001 BLPEMBU,D,7/28/2021,500.730,525.770,500.730,0.000,40003 BLPEMBU,D,7/29/2021,501.170,526.230,501.170,0.000,40007 BLPEMBU,D,7/30/2021,500.850,525.890,500.850,0.000,40019 BLPEMBU,D,8/2/2021,501.810,526.900,501.810,0.000,39974 BLPEMBU,D,8/3/2021,502.860,528.000,502.860,0.000,39976 BLPEMBU,D,8/4/2021,503.480,528.650,503.480,0.000,39975 BLPEMBU,D,8/5/2021,503.220,528.380,503.220,0.000,39981 BLPEMBU,D,8/6/2021,502.100,527.210,502.100,0.000,39978 BLPEMBU,D,8/9/2021,501.380,526.450,501.380,0.000,39979 BLPEMBU,D,8/10/2021,501.090,526.140,501.090,0.000,40178 BLPEMBU,D,8/11/2021,500.950,526.000,500.950,0.000,40223 BLPEMBU,D,8/12/2021,501.410,526.480,501.410,0.000,40211 BLPEMBU,D,8/13/2021,501.370,526.440,501.370,0.000,40188 BLPEMBU,D,8/16/2021,502.460,527.580,502.460,0.000,40188 BLPEMBU,D,8/17/2021,502.130,527.240,502.130,0.000,40188 BLPEMBU,D,8/18/2021,502.020,527.120,502.020,0.000,40183 BLPEMBU,D,8/19/2021,502.370,527.490,502.370,0.000,40189 BLPEMBU,D,8/20/2021,502.950,528.100,502.950,0.000,40380 BLPEMBU,D,8/23/2021,504.150,529.360,504.150,0.000,40379 BLPEMBU,D,8/24/2021,505.250,530.510,505.250,0.000,40380 BLPEMBU,D,8/25/2021,506.390,531.710,506.390,0.000,40430 BLPEMBU,D,8/26/2021,505.840,531.130,505.840,0.000,40430 BLPEMBU,D,8/27/2021,506.680,532.010,506.680,0.000,40423 BLPEMBU,D,8/30/2021,508.130,533.540,508.130,0.000,40390 BLPEMBU,D,8/31/2021,509.850,535.340,509.850,0.000,40393 BLPEMBU,D,9/1/2021,509.670,535.150,509.670,0.000,40413 BLPEMBU,D,9/2/2021,510.010,535.510,510.010,0.000,40413 BLPEMBU,D,9/3/2021,509.970,535.470,509.970,0.000,40354 BLPEMBU,D,9/6/2021,509.740,535.230,509.740,0.000,40360 BLPEMBU,D,9/7/2021,509.360,534.830,509.360,0.000,40320 BLPEMBU,D,9/9/2021,508.120,533.530,508.120,0.000,40333 BLPEMBU,D,9/10/2021,508.870,534.310,508.870,0.000,40311 BLPEMBU,D,9/13/2021,508.960,534.410,508.960,0.000,40317 BLPEMBU,D,9/15/2021,508.870,534.310,508.870,0.000,40198 BLPEMBU,D,9/16/2021,508.010,533.410,508.010,0.000,40194 BLPEMBU,D,9/17/2021,506.750,532.090,506.750,0.000,40210 BLPEMBU,D,9/21/2021,503.060,528.210,503.060,0.000,40096 BLPEMBU,D,9/22/2021,502.360,527.480,502.360,0.000,40073 BLPEMBU,D,9/23/2021,502.270,527.380,502.270,0.000,40063 BLPEMBU,D,9/24/2021,498.850,523.790,498.850,0.000,40033 BLPEMBU,D,9/27/2021,496.450,521.270,496.450,0.000,40033 BLPEMBU,D,9/28/2021,493.850,518.540,493.850,0.000,40002 BLPEMBU,D,9/29/2021,494.940,519.690,494.940,0.000,39943 BLPEMBU,D,9/30/2021,494.810,519.550,494.810,0.000,39889 BLPEMBU,D,10/1/2021,493.830,518.520,493.830,0.000,39900 BLPEMBU,D,10/4/2021,493.390,518.060,493.390,0.000,39894 BLPEMBU,D,10/5/2021,492.250,516.860,492.250,0.000,39846 BLPEMBU,D,10/6/2021,490.530,515.060,490.530,0.000,39809 BLPEMBU,D,10/8/2021,490.870,515.410,490.870,0.000,39764 BLPEMBU,D,10/11/2021,489.510,513.990,489.510,0.000,39761 BLPEMBU,D,10/13/2021,489.060,513.510,489.060,0.000,39752 BLPEMBU,D,10/14/2021,491.320,515.890,491.320,0.000,39754 BLPEMBU,D,10/15/2021,492.180,516.790,492.180,0.000,39742 BLPEMBU,D,10/18/2021,490.880,515.420,490.880,0.000,39738 BLPEMBU,D,10/19/2021,491.880,516.470,491.880,0.000,39739 BLPEMBU,D,10/21/2021,489.880,514.370,489.880,0.000,39629 BLPEMBU,D,10/22/2021,490.040,514.540,490.040,0.000,39635 BLPEMBU,D,10/25/2021,491.130,515.690,491.130,0.000,39606 BLPEMBU,D,10/27/2021,493.670,518.350,493.670,0.000,39544 BLPEMBU,D,10/28/2021,493.370,518.040,493.370,0.000,39540 BLPEMBU,D,10/29/2021,491.900,516.500,491.900,0.000,39464 BLPEMBU,D,11/2/2021,490.490,515.010,490.490,0.000,39378 BLPEMBU,D,11/3/2021,490.480,515.000,490.480,0.000,39373 BLPEMBU,D,11/4/2021,491.700,516.290,491.700,0.000,39372 BLPEMBU,D,11/5/2021,492.930,517.580,492.930,0.000,39337 BLPEMBU,D,11/8/2021,493.660,518.340,493.660,0.000,39312 BLPEMBU,D,11/9/2021,492.860,517.500,492.860,0.000,39306 BLPEMBU,D,11/10/2021,491.590,516.170,491.590,0.000,39240 BLPEMBU,D,11/11/2021,490.920,515.470,490.920,0.000,39233 BLPEMBU,D,11/12/2021,491.610,516.190,491.610,0.000,39190 BLPEMBU,D,11/15/2021,491.530,516.110,491.530,0.000,39179 BLPEMBU,D,11/16/2021,489.850,514.340,489.850,0.000,39092 BLPEMBU,D,11/17/2021,488.340,512.760,488.340,0.000,39079 BLPEMBU,D,11/18/2021,489.110,513.570,489.110,0.000,39079 BLPEMBU,D,11/19/2021,489.330,513.800,489.330,0.000,39095 BLPEMBU,D,11/22/2021,486.830,511.170,486.830,0.000,39091 BLPEMBU,D,11/23/2021,482.410,506.530,482.410,0.000,39090 BLPEMBU,D,11/24/2021,481.710,505.800,481.710,0.000,39091 BLPEMBU,D,11/25/2021,482.170,506.280,482.170,0.000,39076 BLPEMBU,D,11/26/2021,477.150,501.010,477.150,0.000,39075 BLPEMBU,D,11/29/2021,477.170,501.030,477.170,0.000,39061 BLPEMBU,D,11/30/2021,476.710,500.550,476.710,0.000,39083 BLPEMBU,D,12/1/2021,478.870,502.810,478.870,0.000,39074 BLPEMBU,D,12/6/2021,482.120,506.230,482.120,0.000,38874 BLPEMBU,D,12/7/2021,485.880,510.170,485.880,0.000,38858 BLPEMBU,D,12/8/2021,487.050,511.400,487.050,0.000,38744 BLPEMBU,D,12/9/2021,486.810,511.150,486.810,0.000,38772 BLPEMBU,D,12/10/2021,486.680,511.010,486.680,0.000,38764 BLPEMBU,D,12/13/2021,485.880,510.170,485.880,0.000,38764 BLPEMBU,D,12/14/2021,484.650,508.880,484.650,0.000,38644 BLPEMBU,D,12/15/2021,483.020,507.170,483.020,0.000,38637 BLPEMBU,D,12/16/2021,483.760,507.950,483.760,0.000,38637 BLPEMBU,D,12/17/2021,482.380,506.500,482.380,0.000,38640 BLPEMBU,D,12/20/2021,480.400,504.420,480.400,0.000,38578 BLPEMBU,D,12/21/2021,480.590,504.620,480.590,0.000,38714 BLPEMBU,D,12/22/2021,481.010,505.060,481.010,0.000,38747 BLPEMBU,D,12/23/2021,482.230,506.340,482.230,0.000,38737 BLPEMBU,D,12/24/2021,482.270,506.380,482.270,0.000,38795 BLPEMBU,D,12/27/2021,482.130,506.240,482.130,0.000,38795 BLPEMBU,D,12/28/2021,482.630,506.760,482.630,0.000,38795 BLPEMBU,D,12/29/2021,483.110,507.270,483.110,0.000,38706 BLPEMBU,D,12/30/2021,483.530,507.710,483.530,0.000,38721 BLPEMBU,D,1/3/2022,484.300,508.520,484.300,0.000,38695 BLPEMBU,D,1/5/2022,481.930,506.030,481.930,0.000,38701 BLPEMBU,D,1/6/2022,476.170,499.980,476.170,0.000,38701 BLPEMBU,D,1/7/2022,475.210,498.970,475.210,0.000,38607 BLPEMBU,D,1/10/2022,471.660,495.240,471.660,0.000,38583 BLPEMBU,D,1/11/2022,471.510,495.090,471.510,0.000,38587 BLPEMBU,D,1/13/2022,468.760,492.200,468.760,0.000,38532 BLPEMBU,D,1/14/2022,464.070,487.270,464.070,0.000,38527 BLPEMBU,D,1/17/2022,461.800,484.890,461.800,0.000,38495 BLPEMBU,D,1/18/2022,459.080,482.030,459.080,0.000,38271 BLPEMBU,D,1/19/2022,463.250,486.410,463.250,0.000,38267 BLPEMBU,D,1/20/2022,465.330,488.600,465.330,0.000,38156 BLPEMBU,D,1/21/2022,467.290,490.650,467.290,0.000,38124 BLPEMBU,D,1/24/2022,464.810,488.050,464.810,0.000,38119 BLPEMBU,D,1/25/2022,464.630,487.860,464.630,0.000,38111 BLPEMBU,D,1/26/2022,466.360,489.680,466.360,0.000,38114 BLPEMBU,D,1/27/2022,466.750,490.090,466.750,0.000,38060 BLPEMBU,D,2/1/2022,468.110,491.520,468.110,0.000,37892 BLPEMBU,D,2/3/2022,469.620,493.100,469.620,0.000,37858 BLPEMBU,D,2/4/2022,466.930,490.280,466.930,0.000,37859 BLPEMBU,D,2/7/2022,465.350,488.620,465.350,0.000,37853 BLPEMBU,D,2/8/2022,463.930,487.130,463.930,0.000,37843 BLPEMBU,D,2/9/2022,466.320,489.640,466.320,0.000,37848 BLPEMBU,D,2/10/2022,464.970,488.220,464.970,0.000,37617 BLPEMBU,D,2/11/2022,461.980,485.080,461.980,0.000,37640 BLPEMBU,D,2/14/2022,458.380,481.300,458.380,0.000,37657 BLPEMBU,D,2/15/2022,460.050,483.050,460.050,0.000,37652 BLPEMBU,D,2/16/2022,461.490,484.560,461.490,0.000,37620 BLPEMBU,D,2/17/2022,458.390,481.310,458.390,0.000,37702 BLPEMBU,D,2/22/2022,454.500,477.230,454.500,0.000,37582 BLPEMBU,D,2/23/2022,446.740,469.080,446.740,0.000,37507 BLPEMBU,D,2/24/2022,425.290,446.550,425.290,0.000,37538 BLPEMBU,D,2/28/2022,417.830,438.720,417.830,0.000,37520 BLPEMBU,D,3/2/2022,410.190,430.700,410.190,0.000,37310 BLPEMBU,D,3/4/2022,400.590,420.620,400.590,0.000,37265 BLPEMBU,D,3/7/2022,391.600,411.180,391.600,0.000,37261 BLPEMBU,D,3/8/2022,389.880,409.370,389.880,0.000,37178 BLPEMBU,D,3/9/2022,396.040,415.840,396.040,0.000,37141 BLPEMBU,D,3/10/2022,397.950,417.850,397.950,0.000,37073 BLPEMBU,D,3/11/2022,397.380,417.250,397.380,0.000,37032 BLPEMBU,D,3/14/2022,397.620,417.500,397.620,0.000,36989 BLPEMBU,D,3/15/2022,398.140,418.050,398.140,0.000,36881 BLPEMBU,D,3/16/2022,405.730,426.020,405.730,0.000,36699 BLPEMBU,D,3/17/2022,413.260,433.920,413.260,0.000,36657 BLPEMBU,D,3/18/2022,413.900,434.600,413.900,0.000,36651 BLPEMBU,D,3/21/2022,411.570,432.150,411.570,0.000,36643 BLPEMBU,D,3/22/2022,406.660,426.990,406.660,0.000,36612 BLPEMBU,D,3/24/2022,403.290,423.450,403.290,0.000,39774 BLPEMBU,D,3/25/2022,404.620,424.850,404.620,0.000,39731 BLPEMBU,D,3/28/2022,406.920,427.270,406.920,0.000,39753 BLPEMBU,D,3/29/2022,414.380,435.100,414.380,0.000,39721 BLPEMBU,D,3/30/2022,416.200,437.010,416.200,0.000,39683 BLPEMBU,D,3/31/2022,416.850,437.690,416.850,0.000,42738 BLPEMBU,D,4/1/2022,415.620,436.400,415.620,0.000,42748 BLPEMBU,D,4/4/2022,417.880,438.770,417.880,0.000,42712 BLPEMBU,D,4/5/2022,413.640,434.320,413.640,0.000,42691 BLPEMBU,D,4/6/2022,409.400,429.870,409.400,0.000,42699 BLPEMBU,D,4/7/2022,408.570,429.000,408.570,0.000,42697 BLPEMBU,D,4/8/2022,406.670,427.000,406.670,0.000,42617 BLPEMBU,D,4/11/2022,402.540,422.670,402.540,0.000,42607 BLPEMBU,D,4/13/2022,402.140,422.250,402.140,0.000,42612 BLPEMBU,D,4/19/2022,399.220,419.180,399.220,0.000,40515 BLPEMBU,D,4/22/2022,395.370,415.140,395.370,0.000,37458 BLPEMBU,D,4/26/2022,394.250,413.960,394.250,0.000,37453 BLPEMBU,D,4/27/2022,392.080,411.680,392.080,0.000,37480 BLPEMBU,D,4/29/2022,394.200,413.910,394.200,0.000,37432 BLPEMBU,D,5/2/2022,390.780,410.320,390.780,0.000,37373 BLPEMBU,D,5/4/2022,391.550,411.130,391.550,0.000,37347 BLPEMBU,D,5/5/2022,390.800,410.340,390.800,0.000,37347 BLPEMBU,D,5/6/2022,386.920,406.270,386.920,0.000,37347 BLPEMBU,D,5/11/2022,382.810,401.950,382.810,0.000,36034 BLPEMBU,D,5/12/2022,381.500,400.580,381.500,0.000,36021 BLPEMBU,D,5/13/2022,381.380,400.450,381.380,0.000,35715 BLPEMBU,D,5/17/2022,380.590,399.620,380.590,0.000,35691 BLPEMBU,D,5/18/2022,376.610,395.440,376.610,0.000,35695 BLPEMBU,D,5/19/2022,375.160,393.920,375.160,0.000,35700 BLPEMBU,D,5/20/2022,377.410,396.280,377.410,0.000,35686 BLPEMBU,D,5/23/2022,379.180,398.140,379.180,0.000,35692 BLPEMBU,D,5/24/2022,379.740,398.730,379.740,0.000,35665 BLPEMBU,D,5/25/2022,382.220,401.330,382.220,0.000,35665 BLPEMBU,D,5/27/2022,388.280,407.690,388.280,0.000,35615 BLPEMBU,D,5/30/2022,389.730,409.220,389.730,0.000,35573 BLPEMBU,D,5/31/2022,387.430,406.800,387.430,0.000,35606 BLPEMBU,D,6/1/2022,384.170,403.380,384.170,0.000,35556 BLPEMBU,D,6/3/2022,386.070,405.370,386.070,0.000,35493 BLPEMBU,D,6/7/2022,383.430,402.600,383.430,0.000,35494 BLPEMBU,D,6/8/2022,381.550,400.630,381.550,0.000,35327 BLPEMBU,D,6/10/2022,372.370,390.990,372.370,0.000,35324 BLPEMBU,D,6/13/2022,362.770,380.910,362.770,0.000,35329 BLPEMBU,D,6/14/2022,361.700,379.790,361.700,0.000,35317 BLPEMBU,D,6/15/2022,363.690,381.870,363.690,0.000,35318 BLPEMBU,D,6/16/2022,361.280,379.340,361.280,0.000,35318 BLPEMBU,D,6/17/2022,361.690,379.770,361.690,0.000,35317 BLPEMBU,D,6/20/2022,362.350,380.470,362.350,0.000,35298 BLPEMBU,D,6/21/2022,361.470,379.540,361.470,0.000,35281 BLPEMBU,D,6/22/2022,360.420,378.440,360.420,0.000,35282 BLPEMBU,D,6/24/2022,360.490,378.510,360.490,0.000,35309 BLPEMBU,D,6/27/2022,359.410,377.380,359.410,0.000,35232 BLPEMBU,D,6/28/2022,355.960,373.760,355.960,0.000,35085 BLPEMBU,D,6/29/2022,353.910,371.610,353.910,0.000,35090 BLPEMBU,D,6/30/2022,352.470,370.090,352.470,0.000,35090 BLPEMBU,D,7/1/2022,356.950,374.800,356.950,0.000,35065 BLPEMBU,D,7/4/2022,357.120,374.980,357.120,0.000,35062 BLPEMBU,D,7/5/2022,354.410,372.130,354.410,0.000,35062 BLPEMBU,D,7/6/2022,352.880,370.520,352.880,0.000,35043 BLPEMBU,D,7/7/2022,351.280,368.840,351.280,0.000,35043 BLPEMBU,D,7/8/2022,349.670,367.150,349.670,0.000,35033 BLPEMBU,D,7/11/2022,347.060,364.410,347.060,0.000,35032 BLPEMBU,D,7/12/2022,343.310,360.480,343.310,0.000,35026 BLPEMBU,D,7/13/2022,337.940,354.840,337.940,0.000,34965 BLPEMBU,D,7/14/2022,334.980,351.730,334.980,0.000,34965 BLPEMBU,D,7/15/2022,335.820,352.610,335.820,0.000,34965 BLPEMBU,D,7/18/2022,338.520,355.450,338.520,0.000,34966 BLPEMBU,D,7/19/2022,338.760,355.700,338.760,0.000,34973 BLPEMBU,D,7/20/2022,342.450,359.570,342.450,0.000,34935 BLPEMBU,D,7/21/2022,345.280,362.540,345.280,0.000,34920 BLPEMBU,D,7/22/2022,348.630,366.060,348.630,0.000,34915 BLPEMBU,D,7/25/2022,350.450,367.970,350.450,0.000,34912 BLPEMBU,D,7/26/2022,350.850,368.390,350.850,0.000,34868 BLPEMBU,D,7/27/2022,351.790,369.380,351.790,0.000,34868 BLPEMBU,D,7/28/2022,357.520,375.400,357.520,0.000,34866 BLPEMBU,D,7/29/2022,362.020,380.120,362.020,0.000,34864 BLPEMBU,D,8/1/2022,365.110,383.370,365.110,0.000,34857 BLPEMBU,D,8/2/2022,364.800,383.040,364.800,0.000,34858 BLPEMBU,D,8/3/2022,365.460,383.730,365.460,0.000,34823 BLPEMBU,D,8/4/2022,369.020,387.470,369.020,0.000,34892 BLPEMBU,D,8/5/2022,368.820,387.260,368.820,0.000,34898 BLPEMBU,D,8/8/2022,371.930,390.530,371.930,0.000,34898 BLPEMBU,D,8/9/2022,370.380,388.900,370.380,0.000,34905 BLPEMBU,D,8/11/2022,377.160,396.020,377.160,0.000,34860 BLPEMBU,D,8/12/2022,376.510,395.340,376.510,0.000,34846 BLPEMBU,D,8/16/2022,375.460,394.230,375.460,0.000,34818 BLPEMBU,D,8/17/2022,370.000,388.500,370.000,0.000,34812 BLPEMBU,D,8/18/2022,370.600,389.130,370.600,0.000,34801 BLPEMBU,D,8/19/2022,367.600,385.980,367.600,0.000,34798 BLPEMBU,D,8/23/2022,365.210,383.470,365.210,0.000,34793 BLPEMBU,D,8/24/2022,367.860,386.250,367.860,0.000,34793 BLPEMBU,D,8/25/2022,371.550,390.130,371.550,0.000,34793 BLPEMBU,D,8/26/2022,372.170,390.780,372.170,0.000,34793 BLPEMBU,D,8/29/2022,369.790,388.280,369.790,0.000,34794 BLPEMBU,D,8/30/2022,367.820,386.210,367.820,0.000,34798 BLPEMBU,D,9/1/2022,362.680,380.810,362.680,0.000,34776 BLPEMBU,D,9/2/2022,363.840,382.030,363.840,0.000,34766 BLPEMBU,D,9/6/2022,362.490,380.610,362.490,0.000,34598 BLPEMBU,D,9/7/2022,362.530,380.660,362.530,0.000,34604 BLPEMBU,D,9/8/2022,364.320,382.540,364.320,0.000,34547 BLPEMBU,D,9/13/2022,369.020,387.470,369.020,0.000,34448 BLPEMBU,D,9/14/2022,367.980,386.380,367.980,0.000,34448 BLPEMBU,D,9/15/2022,367.520,385.900,367.520,0.000,34329 BLPEMBU,D,9/19/2022,364.330,382.550,364.330,0.000,34261 BLPEMBU,D,9/21/2022,363.430,381.600,363.430,0.000,34127 BLPEMBU,D,9/23/2022,356.150,373.960,356.150,0.000,34130 BLPEMBU,D,9/26/2022,349.720,367.210,349.720,0.000,34130 BLPEMBU,D,9/27/2022,345.670,362.950,345.670,0.000,34130 BLPEMBU,D,9/28/2022,342.640,359.770,342.640,0.000,34125 BLPEMBU,D,9/29/2022,341.590,358.670,341.590,0.000,34114 BLPEMBU,D,9/30/2022,341.940,359.040,341.940,0.000,34040 BLPEMBU,D,10/3/2022,343.650,360.830,343.650,0.000,34010 BLPEMBU,D,10/6/2022,346.640,363.970,346.640,0.000,33825 BLPEMBU,D,10/7/2022,344.230,361.440,344.230,0.000,33819 BLPEMBU,D,10/10/2022,343.600,360.780,343.600,0.000,33799 BLPEMBU,D,10/11/2022,339.100,356.060,339.100,0.000,33814 BLPEMBU,D,10/12/2022,337.740,354.630,337.740,0.000,33821 BLPEMBU,D,10/13/2022,334.240,350.950,334.240,0.000,33821 BLPEMBU,D,10/17/2022,335.300,352.070,335.300,0.000,33832 BLPEMBU,D,10/18/2022,336.390,353.210,336.390,0.000,33762 BLPEMBU,D,10/19/2022,333.210,349.870,333.210,0.000,33769 BLPEMBU,D,10/20/2022,331.180,347.740,331.180,0.000,33727 BLPEMBU,D,10/21/2022,329.220,345.680,329.220,0.000,33734 BLPEMBU,D,10/24/2022,331.760,348.350,331.760,0.000,33734 BLPEMBU,D,10/25/2022,335.510,352.290,335.510,0.000,33684 BLPEMBU,D,10/26/2022,339.530,356.510,339.530,0.000,33681 BLPEMBU,D,10/28/2022,343.070,360.220,343.070,0.000,33614 BLPEMBU,D,10/31/2022,341.110,358.170,341.110,0.000,33617 BLPEMBU,D,11/3/2022,339.950,356.950,339.950,0.000,33565 BLPEMBU,D,11/4/2022,343.490,360.660,343.490,0.000,33565 BLPEMBU,D,11/8/2022,348.560,365.990,348.560,0.000,33563 BLPEMBU,D,11/9/2022,349.020,366.470,349.020,0.000,33568 BLPEMBU,D,11/10/2022,355.430,373.200,355.430,0.000,33568 BLPEMBU,D,11/11/2022,361.150,379.210,361.150,0.000,33568 BLPEMBU,D,11/14/2022,364.900,383.150,364.900,0.000,33568 BLPEMBU,D,11/15/2022,368.810,387.250,368.810,0.000,33569 BLPEMBU,D,11/16/2022,370.820,389.360,370.820,0.000,33560 BLPEMBU,D,11/17/2022,368.170,386.580,368.170,0.000,33561 BLPEMBU,D,11/18/2022,367.660,386.040,367.660,0.000,33561 BLPEMBU,D,11/21/2022,366.960,385.310,366.960,0.000,33552 BLPEMBU,D,11/23/2022,372.380,391.000,372.380,0.000,33527 BLPEMBU,D,11/24/2022,374.250,392.960,374.250,0.000,33527 BLPEMBU,D,11/25/2022,376.520,395.350,376.520,0.000,33519 BLPEMBU,D,11/28/2022,377.410,396.280,377.410,0.000,33505 BLPEMBU,D,11/30/2022,381.740,400.830,381.740,0.000,33429 BLPEMBU,D,12/1/2022,386.710,406.050,386.710,0.000,33431 BLPEMBU,D,12/2/2022,389.190,408.650,389.190,0.000,33416 BLPEMBU,D,12/5/2022,390.270,409.780,390.270,0.000,33416 BLPEMBU,D,12/6/2022,386.850,406.190,386.850,0.000,34362 BLPEMBU,D,12/8/2022,389.050,408.500,389.050,0.000,36398 BLPEMBU,D,12/12/2022,389.570,409.050,389.570,0.000,36393 BLPEMBU,D,12/13/2022,393.770,413.460,393.770,0.000,36391 BLPEMBU,D,12/14/2022,394.390,414.110,394.390,0.000,36392 BLPEMBU,D,12/15/2022,393.540,413.220,393.540,0.000,36378 BLPEMBU,D,12/16/2022,391.840,411.430,391.840,0.000,36331 BLPEMBU,D,12/20/2022,387.480,406.850,387.480,0.000,36332 BLPEMBU,D,12/21/2022,387.200,406.560,387.200,0.000,33389 BLPEMBU,D,12/27/2022,386.470,405.790,386.470,0.000,33355 BLPEMBU,D,12/28/2022,386.680,406.010,386.680,0.000,33340 BLPEMBU,D,12/29/2022,386.130,405.440,386.130,0.000,33342 BLPEMBU,D,12/30/2022,385.640,404.920,385.640,0.000,33346 BLPEMBU,D,1/2/2023,386.790,406.130,386.790,0.000,33313 BLPEMBU,D,1/5/2023,389.890,409.380,389.890,0.000,33314 BLPEMBU,D,1/6/2023,393.010,412.660,393.010,0.000,33313 BLPEMBU,D,1/9/2023,396.030,415.830,396.030,0.000,33319 BLPEMBU,D,1/10/2023,394.080,413.780,394.080,0.000,33323 BLPEMBU,D,1/11/2023,397.070,416.920,397.070,0.000,33314 BLPEMBU,D,1/12/2023,399.990,419.990,399.990,0.000,33307 BLPEMBU,D,1/13/2023,401.590,421.670,401.590,0.000,33322 BLPEMBU,D,1/16/2023,401.750,421.840,401.750,0.000,33275 BLPEMBU,D,1/18/2023,407.690,428.070,407.690,0.000,35983 BLPEMBU,D,1/19/2023,407.070,427.420,407.070,0.000,35956 BLPEMBU,D,1/20/2023,406.460,426.780,406.460,0.000,35953 BLPEMBU,D,1/23/2023,406.880,427.220,406.880,0.000,35969 BLPEMBU,D,1/24/2023,407.170,427.530,407.170,0.000,35962 BLPEMBU,D,1/25/2023,406.790,427.130,406.790,0.000,35962 BLPEMBU,D,1/26/2023,407.250,427.610,407.250,0.000,35962 BLPEMBU,D,1/31/2023,404.570,424.800,404.570,0.000,36054 BLPEMBU,D,2/1/2023,408.250,428.660,408.250,0.000,36049 BLPEMBU,D,2/2/2023,413.250,433.910,413.250,0.000,37423 BLPEMBU,D,2/3/2023,410.030,430.530,410.030,0.000,37142 BLPEMBU,D,2/7/2023,403.610,423.790,403.610,0.000,37072 BLPEMBU,D,2/8/2023,403.500,423.680,403.500,0.000,37100 BLPEMBU,D,2/9/2023,403.040,423.190,403.040,0.000,37065 BLPEMBU,D,2/10/2023,398.380,418.300,398.380,0.000,37033 BLPEMBU,D,2/13/2023,397.910,417.810,397.910,0.000,37031 BLPEMBU,D,2/14/2023,398.540,418.470,398.540,0.000,37032 BLPEMBU,D,2/15/2023,396.630,416.460,396.630,0.000,37032 BLPEMBU,D,2/16/2023,396.040,415.840,396.040,0.000,36872 BLPEMBU,D,2/17/2023,394.110,413.820,394.110,0.000,36861 BLPEMBU,D,2/20/2023,394.050,413.750,394.050,0.000,36862 BLPEMBU,D,2/21/2023,391.010,410.560,391.010,0.000,36862 BLPEMBU,D,2/22/2023,391.210,410.770,391.210,0.000,36863 BLPEMBU,D,2/24/2023,394.400,414.120,394.400,0.000,36787 BLPEMBU,D,3/1/2023,392.130,411.740,392.130,0.000,36737 BLPEMBU,D,3/3/2023,392.060,411.660,392.060,0.000,36702 BLPEMBU,D,3/6/2023,394.320,414.040,394.320,0.000,36682 BLPEMBU,D,3/7/2023,393.750,413.440,393.750,0.000,36669 BLPEMBU,D,3/8/2023,392.010,411.610,392.010,0.000,36674 BLPEMBU,D,3/9/2023,390.700,410.240,390.700,0.000,36690 BLPEMBU,D,3/10/2023,391.810,411.400,391.810,0.000,36679 BLPEMBU,D,3/15/2023,389.790,409.280,389.790,0.000,36629 BLPEMBU,D,3/16/2023,389.510,408.990,389.510,0.000,36630 BLPEMBU,D,3/17/2023,388.910,408.360,388.910,0.000,36595 BLPEMBU,D,3/20/2023,387.020,406.370,387.020,0.000,36544 BLPEMBU,D,3/21/2023,388.760,408.200,388.760,0.000,36502 BLPEMBU,D,3/22/2023,389.610,409.090,389.610,0.000,36471 BLPEMBU,D,3/24/2023,391.360,410.930,391.360,0.000,36473 BLPEMBU,D,3/27/2023,390.300,409.820,390.300,0.000,36481 BLPEMBU,D,3/28/2023,389.260,408.720,389.260,0.000,36480 BLPEMBU,D,3/29/2023,390.590,410.120,390.590,0.000,36482 BLPEMBU,D,3/30/2023,391.950,411.550,391.950,0.000,36398 BLPEMBU,D,3/31/2023,392.990,412.640,392.990,0.000,32337 BLPEMBU,D,4/3/2023,395.590,415.370,395.590,0.000,32325 BLPEMBU,D,4/4/2023,395.820,415.610,395.820,0.000,32320 BLPEMBU,D,4/5/2023,394.460,414.180,394.460,0.000,32315 BLPEMBU,D,4/14/2023,392.240,411.850,392.240,0.000,32237 BLPEMBU,D,4/17/2023,390.640,410.170,390.640,0.000,32214 BLPEMBU,D,4/18/2023,390.150,409.660,390.150,0.000,32155 BLPEMBU,D,4/19/2023,387.990,407.390,387.990,0.000,32158 BLPEMBU,D,4/21/2023,387.690,407.070,387.690,0.000,32061 BLPEMBU,D,4/24/2023,387.730,407.120,387.730,0.000,32062 BLPEMBU,D,4/26/2023,389.160,408.620,389.160,0.000,32062 BLPEMBU,D,4/27/2023,388.720,408.160,388.720,0.000,32062 BLPEMBU,D,5/2/2023,388.520,407.950,388.520,0.000,32036 BLPEMBU,D,5/3/2023,390.120,409.630,390.120,0.000,32054 BLPEMBU,D,5/4/2023,389.990,409.490,389.990,0.000,32054 BLPEMBU,D,5/5/2023,389.390,408.860,389.390,0.000,31955 BLPEMBU,D,5/8/2023,388.510,407.940,388.510,0.000,31911 BLPEMBU,D,5/10/2023,388.640,408.070,388.640,0.000,31917 BLPEMBU,D,5/11/2023,390.560,410.090,390.560,0.000,31905 BLPEMBU,D,5/12/2023,390.060,409.560,390.060,0.000,31905 BLPEMBU,D,5/15/2023,386.460,405.780,386.460,0.000,31905 BLPEMBU,D,5/16/2023,385.890,405.180,385.890,0.000,31888 BLPEMBU,D,5/17/2023,384.910,404.160,384.910,0.000,31889 BLPEMBU,D,5/19/2023,384.070,403.270,384.070,0.000,31577 BLPEMBU,D,5/22/2023,383.220,402.380,383.220,0.000,31609 BLPEMBU,D,5/23/2023,383.150,402.310,383.150,0.000,31612 BLPEMBU,D,5/24/2023,383.160,402.320,383.160,0.000,31942 BLPEMBU,D,5/25/2023,383.170,402.330,383.170,0.000,31919 BLPEMBU,D,5/26/2023,382.620,401.750,382.620,0.000,31849 BLPEMBU,D,5/30/2023,386.600,405.930,386.600,0.000,31801 BLPEMBU,D,5/31/2023,386.780,406.120,386.780,0.000,31801 BLPEMBU,D,6/2/2023,389.650,409.130,389.650,0.000,31758 BLPEMBU,D,6/5/2023,391.090,410.640,391.090,0.000,31731 BLPEMBU,D,6/6/2023,392.400,412.020,392.400,0.000,31732 BLPEMBU,D,6/7/2023,393.660,413.340,393.660,0.000,31725 BLPEMBU,D,6/8/2023,393.060,412.710,393.060,0.000,31715 BLPEMBU,D,6/9/2023,393.910,413.610,393.910,0.000,31810 BLPEMBU,D,6/12/2023,395.130,414.890,395.130,0.000,31807 BLPEMBU,D,6/13/2023,396.130,415.940,396.130,0.000,31807 BLPEMBU,D,6/14/2023,396.880,416.720,396.880,0.000,31793 BLPEMBU,D,6/15/2023,397.800,417.690,397.800,0.000,31761 BLPEMBU,D,6/19/2023,398.110,418.020,398.110,0.000,31767 BLPEMBU,D,6/20/2023,397.220,417.080,397.220,0.000,31747 BLPEMBU,D,6/21/2023,398.580,418.510,398.580,0.000,31596 BLPEMBU,D,6/22/2023,399.220,419.180,399.220,0.000,31590 BLPEMBU,D,6/26/2023,401.350,421.420,401.350,0.000,31563 BLPEMBU,D,6/27/2023,401.380,421.450,401.380,0.000,31511 BLPEMBU,D,6/28/2023,401.190,421.250,401.190,0.000,31501 BLPEMBU,D,6/29/2023,400.460,420.480,400.460,0.000,31503 BLPEMBU,D,6/30/2023,401.470,421.540,401.470,0.000,31393 BLPEMBU,D,7/3/2023,402.290,422.400,402.290,0.000,31388 BLPEMBU,D,7/4/2023,402.600,422.730,402.600,0.000,30546 BLPEMBU,D,7/5/2023,402.020,422.120,402.020,0.000,30534 BLPEMBU,D,7/6/2023,398.030,417.930,398.030,0.000,30528 BLPEMBU,D,7/7/2023,395.640,415.420,395.640,0.000,30519 BLPEMBU,D,7/10/2023,396.110,415.920,396.110,0.000,30480 BLPEMBU,D,7/11/2023,399.470,419.440,399.470,0.000,30442 BLPEMBU,D,7/12/2023,403.800,423.990,403.800,0.000,30514 BLPEMBU,D,7/13/2023,408.200,428.610,408.200,0.000,30519 BLPEMBU,D,7/14/2023,409.150,429.610,409.150,0.000,30490 BLPEMBU,D,7/17/2023,409.300,429.770,409.300,0.000,30474 BLPEMBU,D,7/19/2023,410.330,430.850,410.330,0.000,30481 BLPEMBU,D,7/20/2023,408.430,428.850,408.430,0.000,31154 BLPEMBU,D,7/21/2023,408.590,429.020,408.590,0.000,32005 BLPEMBU,D,7/24/2023,408.300,428.720,408.300,0.000,32005 BLPEMBU,D,7/25/2023,407.810,428.200,407.810,0.000,31997 BLPEMBU,D,7/26/2023,408.820,429.260,408.820,0.000,31689 BLPEMBU,D,7/27/2023,408.800,429.240,408.800,0.000,31714 BLPEMBU,D,7/28/2023,410.090,430.590,410.090,0.000,31714 BLPEMBU,D,7/31/2023,411.830,432.420,411.830,0.000,31039 BLPEMBU,D,8/1/2023,408.940,429.390,408.940,0.000,31039 BLPEMBU,D,8/2/2023,405.130,425.390,405.130,0.000,31040 BLPEMBU,D,8/3/2023,402.520,422.650,402.520,0.000,31041 BLPEMBU,D,8/4/2023,404.950,425.200,404.950,0.000,30962 BLPEMBU,D,8/7/2023,404.700,424.940,404.700,0.000,30947 BLPEMBU,D,8/8/2023,405.430,425.700,405.430,0.000,30909 BLPEMBU,D,8/9/2023,406.090,426.390,406.090,0.000,30918 BLPEMBU,D,8/10/2023,406.040,426.340,406.040,0.000,30928 BLPEMBU,D,8/11/2023,405.500,425.780,405.500,0.000,30656 BLPEMBU,D,8/14/2023,402.460,422.580,402.460,0.000,30589 BLPEMBU,D,8/16/2023,398.150,418.060,398.150,0.000,30590 BLPEMBU,D,8/17/2023,396.880,416.720,396.880,0.000,30537 BLPEMBU,D,8/18/2023,396.540,416.370,396.540,0.000,30274 BLPEMBU,D,8/21/2023,394.940,414.690,394.940,0.000,30254 BLPEMBU,D,8/22/2023,395.510,415.290,395.510,0.000,30255 BLPEMBU,D,8/23/2023,398.860,418.800,398.860,0.000,30275 BLPEMBU,D,8/24/2023,399.680,419.660,399.680,0.000,30264 BLPEMBU,D,8/25/2023,398.940,418.890,398.940,0.000,29961 BLPEMBU,D,8/28/2023,399.270,419.230,399.270,0.000,29961 BLPEMBU,D,8/29/2023,401.150,421.210,401.150,0.000,29895 BLPEMBU,D,8/30/2023,401.900,422.000,401.900,0.000,29895 BLPEMBU,D,8/31/2023,400.770,420.810,400.770,0.000,29856 BLPEMBU,D,9/1/2023,399.790,419.780,399.790,0.000,29813 BLPEMBU,D,9/4/2023,400.130,420.140,400.130,0.000,29825 BLPEMBU,D,9/5/2023,398.070,417.970,398.070,0.000,29825 BLPEMBU,D,9/6/2023,396.610,416.440,396.610,0.000,29825 BLPEMBU,D,9/7/2023,397.250,417.110,397.250,0.000,29815 BLPEMBU,D,9/8/2023,398.560,418.490,398.560,0.000,29815 BLPEMBU,D,9/11/2023,397.750,417.640,397.750,0.000,29820 BLPEMBU,D,9/12/2023,397.760,417.650,397.760,0.000,29797 BLPEMBU,D,9/13/2023,398.050,417.950,398.050,0.000,29733 BLPEMBU,D,9/14/2023,398.740,418.680,398.740,0.000,29712 BLPEMBU,D,9/15/2023,398.690,418.620,398.690,0.000,29712 BLPEMBU,D,9/18/2023,398.250,418.160,398.250,0.000,29700 BLPEMBU,D,9/19/2023,397.880,417.770,397.880,0.000,29707 BLPEMBU,D,9/20/2023,398.600,418.530,398.600,0.000,29638 BLPEMBU,D,9/21/2023,394.360,414.080,394.360,0.000,29576 BLPEMBU,D,9/22/2023,394.200,413.910,394.200,0.000,29687 BLPEMBU,D,9/25/2023,392.460,412.080,392.460,0.000,29688 BLPEMBU,D,9/26/2023,391.050,410.600,391.050,0.000,29674 BLPEMBU,D,9/27/2023,389.330,408.800,389.330,0.000,29544 BLPEMBU,D,9/28/2023,386.470,405.790,386.470,0.000,29544 BLPEMBU,D,9/29/2023,387.530,406.910,387.530,0.000,29530 BLPEMBU,D,10/2/2023,383.870,403.060,383.870,0.000,29536 BLPEMBU,D,10/4/2023,377.680,396.560,377.680,0.000,29534 BLPEMBU,D,10/5/2023,377.690,396.570,377.690,0.000,29467 BLPEMBU,D,10/6/2023,376.190,395.000,376.190,0.000,29424 BLPEMBU,D,10/9/2023,375.960,394.760,375.960,0.000,29425 BLPEMBU,D,10/10/2023,380.690,399.720,380.690,0.000,29425 BLPEMBU,D,10/11/2023,383.520,402.700,383.520,0.000,29396 BLPEMBU,D,10/12/2023,381.350,400.420,381.350,0.000,29384 BLPEMBU,D,10/13/2023,381.520,400.600,381.520,0.000,29384 BLPEMBU,D,10/16/2023,380.730,399.770,380.730,0.000,29297 BLPEMBU,D,10/17/2023,378.870,397.810,378.870,0.000,29272 BLPEMBU,D,10/18/2023,376.400,395.220,376.400,0.000,29272 BLPEMBU,D,10/19/2023,374.560,393.290,374.560,0.000,29278 BLPEMBU,D,10/20/2023,375.710,394.500,375.710,0.000,29278 BLPEMBU,D,10/23/2023,375.680,394.460,375.680,0.000,29279 BLPEMBU,D,10/24/2023,379.050,398.000,379.050,0.000,29253 BLPEMBU,D,10/25/2023,378.960,397.910,378.960,0.000,29253 BLPEMBU,D,10/26/2023,379.320,398.290,379.320,0.000,29235 BLPEMBU,D,10/27/2023,380.390,399.410,380.390,0.000,29221 BLPEMBU,D,10/30/2023,380.910,399.960,380.910,0.000,29221 BLPEMBU,D,10/31/2023,381.760,400.850,381.760,0.000,29198 BLPEMBU,D,11/2/2023,389.130,408.590,389.130,0.000,29198 BLPEMBU,D,11/3/2023,392.470,412.090,392.470,0.000,29170 BLPEMBU,D,11/7/2023,391.120,410.680,391.120,0.000,29110 BLPEMBU,D,11/8/2023,391.960,411.560,391.960,0.000,29097 BLPEMBU,D,11/9/2023,390.520,410.050,390.520,0.000,29070 BLPEMBU,D,11/10/2023,389.910,409.410,389.910,0.000,29031 BLPEMBU,D,11/13/2023,388.810,408.250,388.810,0.000,29019 BLPEMBU,D,11/14/2023,392.980,412.630,392.980,0.000,28958 BLPEMBU,D,11/15/2023,393.170,412.830,393.170,0.000,28912 BLPEMBU,D,11/16/2023,394.810,414.550,394.810,0.000,28904 BLPEMBU,D,11/17/2023,396.180,415.990,396.180,0.000,28881 BLPEMBU,D,11/20/2023,397.620,417.500,397.620,0.000,28881 BLPEMBU,D,11/21/2023,400.320,420.340,400.320,0.000,28884 BLPEMBU,D,11/22/2023,401.790,421.880,401.790,0.000,28879 BLPEMBU,D,11/23/2023,402.270,422.380,402.270,0.000,28879 BLPEMBU,D,11/24/2023,402.070,422.170,402.070,0.000,28879 BLPEMBU,D,11/27/2023,402.830,422.970,402.830,0.000,28835 BLPEMBU,D,11/28/2023,403.220,423.380,403.220,0.000,28833 BLPEMBU,D,11/30/2023,406.880,427.220,406.880,0.000,28821 BLPEMBU,D,12/1/2023,408.140,428.550,408.140,0.000,28827 BLPEMBU,D,12/4/2023,408.800,429.240,408.800,0.000,28827 BLPEMBU,D,12/5/2023,411.520,432.100,411.520,0.000,28821 BLPEMBU,D,12/6/2023,414.180,434.890,414.180,0.000,28781 BLPEMBU,D,12/7/2023,414.090,434.790,414.090,0.000,28775 BLPEMBU,D,12/8/2023,413.220,433.880,413.220,0.000,28773 BLPEMBU,D,12/11/2023,412.910,433.560,412.910,0.000,28722 BLPEMBU,D,12/12/2023,413.600,434.280,413.600,0.000,28723 BLPEMBU,D,12/13/2023,416.070,436.870,416.070,0.000,28682 BLPEMBU,D,12/14/2023,423.460,444.630,423.460,0.000,28682 BLPEMBU,D,12/15/2023,424.660,445.890,424.660,0.000,28682 BLPEMBU,D,12/18/2023,424.670,445.900,424.670,0.000,28690 BLPEMBU,D,12/19/2023,425.500,446.780,425.500,0.000,28748 BLPEMBU,D,12/20/2023,426.080,447.380,426.080,0.000,28767 BLPEMBU,D,12/21/2023,426.090,447.390,426.090,0.000,28767 BLPEMBU,D,12/22/2023,426.040,447.340,426.040,0.000,28733 BLPEMBU,D,12/27/2023,426.930,448.280,426.930,0.000,28735 BLPEMBU,D,12/28/2023,427.100,448.460,427.100,0.000,28710 BLPEMBU,D,12/29/2023,426.940,448.290,426.940,0.000,28712 BLPEMBU,D,1/2/2024,424.720,434.910,424.720,0.000,28719 BLPEMBU,D,1/3/2024,421.550,431.670,421.550,0.000,28708 BLPEMBU,D,1/4/2024,419.710,429.780,419.710,0.000,29249 BLPEMBU,D,1/5/2024,418.910,428.960,418.910,0.000,29245 BLPEMBU,D,1/8/2024,418.570,428.620,418.570,0.000,29245 BLPEMBU,D,1/9/2024,418.050,428.080,418.050,0.000,29234 BLPEMBU,D,1/10/2024,420.220,430.310,420.220,0.000,29218 BLPEMBU,D,1/11/2024,422.570,432.710,422.570,0.000,29204 BLPEMBU,D,1/12/2024,424.980,435.180,424.980,0.000,29210 BLPEMBU,D,1/15/2024,425.680,435.900,425.680,0.000,28618 BLPEMBU,D,1/16/2024,423.060,433.210,423.060,0.000,28617 BLPEMBU,D,1/17/2024,421.450,431.560,421.450,0.000,28602 BLPEMBU,D,1/18/2024,421.230,431.340,421.230,0.000,28602 BLPEMBU,D,1/19/2024,420.870,430.970,420.870,0.000,28596 BLPEMBU,D,1/22/2024,421.630,431.750,421.630,0.000,28508 BLPEMBU,D,1/23/2024,420.330,430.420,420.330,0.000,28506 BLPEMBU,D,1/24/2024,420.460,430.550,420.460,0.000,28493 BLPEMBU,D,1/25/2024,420.890,430.990,420.890,0.000,28493 BLPEMBU,D,1/26/2024,421.910,432.040,421.910,0.000,28484 BLPEMBU,D,1/29/2024,422.740,432.890,422.740,0.000,28473 BLPEMBU,D,1/30/2024,424.120,434.300,424.120,0.000,28384 BLPEMBU,D,1/31/2024,425.300,435.510,425.300,0.000,28365 BLPEMBU,D,2/1/2024,427.640,437.900,427.640,0.000,28372 BLPEMBU,D,2/5/2024,423.650,433.820,423.650,0.000,28299 BLPEMBU,D,2/6/2024,425.580,435.790,425.580,0.000,28346 BLPEMBU,D,2/7/2024,426.480,436.720,426.480,0.000,28344 BLPEMBU,D,2/8/2024,426.740,436.980,426.740,0.000,28313 BLPEMBU,D,2/12/2024,426.310,436.540,426.310,0.000,28220 BLPEMBU,D,2/13/2024,423.580,433.750,423.580,0.000,28218 BLPEMBU,D,2/14/2024,423.930,434.100,423.930,0.000,28216 BLPEMBU,D,2/15/2024,426.450,436.680,426.450,0.000,28190 BLPEMBU,D,2/16/2024,426.000,436.220,426.000,0.000,28193 BLPEMBU,D,2/19/2024,426.460,436.700,426.460,0.000,28190 BLPEMBU,D,2/20/2024,426.320,436.550,426.320,0.000,28195 BLPEMBU,D,2/21/2024,426.250,436.480,426.250,0.000,28052 BLPEMBU,D,2/22/2024,427.970,438.240,427.970,0.000,27815 BLPEMBU,D,2/23/2024,430.660,441.000,430.660,0.000,27764 BLPEMBU,D,2/26/2024,432.510,442.890,432.510,0.000,27759 BLPEMBU,D,2/27/2024,431.590,441.950,431.590,0.000,27745 BLPEMBU,D,2/28/2024,432.660,443.040,432.660,0.000,27745 BLPEMBU,D,2/29/2024,433.440,443.840,433.440,0.000,27726 BLPEMBU,D,3/1/2024,435.000,445.440,435.000,0.000,27614 BLPEMBU,D,3/4/2024,435.940,446.400,435.940,0.000,27620 BLPEMBU,D,3/6/2024,438.010,448.520,438.010,0.000,27562 BLPEMBU,D,3/7/2024,438.970,449.510,438.970,0.000,27476 BLPEMBU,D,3/8/2024,440.500,451.070,440.500,0.000,27505 BLPEMBU,D,3/11/2024,439.580,450.130,439.580,0.000,27596 BLPEMBU,D,3/13/2024,439.410,449.960,439.410,0.000,27499 BLPEMBU,D,3/15/2024,437.140,447.630,437.140,0.000,27439 BLPEMBU,D,3/18/2024,436.520,447.000,436.520,0.000,27406 BLPEMBU,D,3/19/2024,437.770,448.280,437.770,0.000,27348 BLPEMBU,D,3/20/2024,439.560,450.110,439.560,0.000,27342 BLPEMBU,D,3/22/2024,444.090,454.750,444.090,0.000,27275 BLPEMBU,D,3/25/2024,443.760,454.410,443.760,0.000,27275 BLPEMBU,D,3/26/2024,444.260,454.920,444.260,0.000,27251 BLPEMBU,D,3/27/2024,445.000,455.680,445.000,0.000,27258 BLPEMBU,D,4/2/2024,441.760,452.360,441.760,0.000,27205 BLPEMBU,D,4/3/2024,441.960,452.570,441.960,0.000,27198 BLPEMBU,D,4/4/2024,443.980,454.640,443.980,0.000,27212 BLPEMBU,D,4/5/2024,443.550,454.200,443.550,0.000,27211 BLPEMBU,D,4/8/2024,443.200,453.840,443.200,0.000,27208 BLPEMBU,D,4/9/2024,445.220,455.910,445.220,0.000,27177 BLPEMBU,D,4/10/2024,442.360,452.980,442.360,0.000,27198 BLPEMBU,D,4/11/2024,439.700,450.250,439.700,0.000,27123 BLPEMBU,D,4/12/2024,439.360,449.900,439.360,0.000,27116 BLPEMBU,D,4/15/2024,435.230,445.680,435.230,0.000,27111 BLPEMBU,D,4/16/2024,432.230,442.600,432.230,0.000,27111 BLPEMBU,D,4/17/2024,434.600,445.030,434.600,0.000,27111 BLPEMBU,D,4/18/2024,434.920,445.360,434.920,0.000,26983 BLPEMBU,D,4/19/2024,435.100,445.540,435.100,0.000,26970 BLPEMBU,D,4/24/2024,434.580,445.010,434.580,0.000,26958 BLPEMBU,D,4/25/2024,432.850,443.240,432.850,0.000,26958 BLPEMBU,D,4/26/2024,433.540,443.940,433.540,0.000,26951 BLPEMBU,D,4/29/2024,435.670,446.130,435.670,0.000,26948 BLPEMBU,D,5/6/2024,439.290,449.830,439.290,0.000,26890 BLPEMBU,D,5/7/2024,440.490,451.060,440.490,0.000,26668 BLPEMBU,D,5/8/2024,440.600,451.170,440.600,0.000,26669 BLPEMBU,D,5/10/2024,441.320,451.910,441.320,0.000,26674 BLPEMBU,D,5/13/2024,441.760,452.360,441.760,0.000,26662 BLPEMBU,D,5/14/2024,441.770,452.370,441.770,0.000,26617 BLPEMBU,D,5/15/2024,444.980,455.660,444.980,0.000,26473 BLPEMBU,D,5/16/2024,446.110,456.820,446.110,0.000,26391 BLPEMBU,D,5/17/2024,445.100,455.780,445.100,0.000,26404 BLPEMBU,D,5/21/2024,445.300,455.990,445.300,0.000,26411 BLPEMBU,D,5/23/2024,442.370,452.990,442.370,0.000,26356 BLPEMBU,D,5/24/2024,442.410,453.030,442.410,0.000,26360 BLPEMBU,D,5/27/2024,442.510,453.130,442.510,0.000,26377 BLPEMBU,D,5/28/2024,441.990,452.600,441.990,0.000,26384 BLPEMBU,D,5/29/2024,440.030,450.590,440.030,0.000,26188 BLPEMBU,D,5/30/2024,441.810,452.410,441.810,0.000,26203 BLPEMBU,D,5/31/2024,442.490,453.110,442.490,0.000,26161 BLPEMBU,D,6/3/2024,444.410,455.080,444.410,0.000,26138 BLPEMBU,D,6/4/2024,444.710,455.380,444.710,0.000,26142 BLPEMBU,D,6/5/2024,445.100,455.780,445.100,0.000,26134 BLPEMBU,D,6/7/2024,442.980,453.610,442.980,0.000,26124 BLPEMBU,D,6/10/2024,442.220,452.830,442.220,0.000,26086 BLPEMBU,D,6/12/2024,445.980,456.680,445.980,0.000,26083 BLPEMBU,D,6/13/2024,446.870,457.590,446.870,0.000,26074 BLPEMBU,D,6/14/2024,446.330,457.040,446.330,0.000,26074 BLPEMBU,D,6/17/2024,444.890,455.570,444.890,0.000,26064 BLPEMBU,D,6/18/2024,446.520,457.240,446.520,0.000,26073 BLPEMBU,D,6/19/2024,446.890,457.620,446.890,0.000,26085 BLPEMBU,D,6/21/2024,446.020,456.720,446.020,0.000,26055 BLPEMBU,D,6/24/2024,446.310,457.020,446.310,0.000,26084 BLPEMBU,D,6/25/2024,446.670,457.390,446.670,0.000,26106 BLPEMBU,D,6/26/2024,445.790,456.490,445.790,0.000,26178 BLPEMBU,D,6/27/2024,445.930,456.630,445.930,0.000,26256 BLPEMBU,D,6/28/2024,444.470,455.140,444.470,0.000,26341 BLPEMBU,D,7/1/2024,441.730,452.330,441.730,0.000,26376 BLPEMBU,D,7/2/2024,441.690,452.290,441.690,0.000,26306 BLPEMBU,D,7/3/2024,444.360,455.020,444.360,0.000,26252 BLPEMBU,D,7/4/2024,444.860,455.540,444.860,0.000,26156 BLPEMBU,D,7/5/2024,446.740,457.460,446.740,0.000,26043 BLPEMBU,D,7/8/2024,448.150,458.910,448.150,0.000,25991 BLPEMBU,D,7/9/2024,447.440,458.180,447.440,0.000,25912 BLPEMBU,D,7/10/2024,448.690,459.460,448.690,0.000,25905 BLPEMBU,D,7/11/2024,451.450,462.280,451.450,0.000,25874 BLPEMBU,D,7/12/2024,451.600,462.440,451.600,0.000,25853 BLPEMBU,D,7/15/2024,451.090,461.920,451.090,0.000,25862 BLPEMBU,D,7/16/2024,451.570,462.410,451.570,0.000,25848 BLPEMBU,D,7/17/2024,451.000,461.820,451.000,0.000,25851 BLPEMBU,D,7/18/2024,450.380,461.190,450.380,0.000,25789 BLPEMBU,D,7/19/2024,449.350,460.130,449.350,0.000,25775 BLPEMBU,D,7/22/2024,450.150,460.950,450.150,0.000,25755 BLPEMBU,D,7/23/2024,451.150,461.980,451.150,0.000,25735 BLPEMBU,D,7/24/2024,450.000,460.800,450.000,0.000,25702 BLPEMBU,D,7/25/2024,449.500,460.290,449.500,0.000,25688 BLPEMBU,D,7/26/2024,450.450,461.260,450.450,0.000,25700 BLPEMBU,D,7/29/2024,451.100,461.930,451.100,0.000,25710 BLPEMBU,D,7/30/2024,451.120,461.950,451.120,0.000,25672 BLPEMBU,D,7/31/2024,451.940,462.790,451.940,0.000,25663 BLPEMBU,D,8/1/2024,453.230,464.110,453.230,0.000,25694 BLPEMBU,D,8/2/2024,454.300,465.200,454.300,0.000,25728 BLPEMBU,D,8/5/2024,451.840,462.680,451.840,0.000,25742 BLPEMBU,D,8/6/2024,451.450,462.280,451.450,0.000,25756 BLPEMBU,D,8/7/2024,452.060,462.910,452.060,0.000,25694 BLPEMBU,D,8/8/2024,452.000,462.850,452.000,0.000,25708 BLPEMBU,D,8/9/2024,453.770,464.660,453.770,0.000,25730 BLPEMBU,D,8/12/2024,454.750,465.660,454.750,0.000,25726 BLPEMBU,D,8/13/2024,455.910,466.850,455.910,0.000,25779 BLPEMBU,D,8/14/2024,457.580,468.560,457.580,0.000,25770 BLPEMBU,D,8/16/2024,458.420,469.420,458.420,0.000,25762 BLPEMBU,D,8/19/2024,459.640,470.670,459.640,0.000,25735 BLPEMBU,D,8/20/2024,461.070,472.140,461.070,0.000,25730 BLPEMBU,D,8/21/2024,461.660,472.740,461.660,0.000,25724 BLPEMBU,D,8/22/2024,460.460,471.510,460.460,0.000,25762 BLPEMBU,D,8/23/2024,461.850,472.930,461.850,0.000,25754 BLPEMBU,D,8/26/2024,462.160,473.250,462.160,0.000,25743 BLPEMBU,D,8/27/2024,461.960,473.050,461.960,0.000,25737 BLPEMBU,D,8/28/2024,462.330,473.430,462.330,0.000,25715 BLPEMBU,D,8/29/2024,462.190,473.280,462.190,0.000,25682 BLPEMBU,D,8/30/2024,462.010,473.100,462.010,0.000,25680 BLPEMBU,D,9/2/2024,461.890,472.980,461.890,0.000,25673 BLPEMBU,D,9/3/2024,461.380,472.450,461.380,0.000,25672 BLPEMBU,D,9/4/2024,462.060,473.150,462.060,0.000,25646 BLPEMBU,D,9/5/2024,463.270,474.390,463.270,0.000,25655 BLPEMBU,D,9/6/2024,463.420,474.540,463.420,0.000,25637 BLPEMBU,D,9/9/2024,463.240,474.360,463.240,0.000,25634 BLPEMBU,D,9/10/2024,463.560,474.690,463.560,0.000,25633 BLPEMBU,D,9/11/2024,463.700,474.830,463.700,0.000,25610 BLPEMBU,D,9/12/2024,464.460,475.610,464.460,0.000,25590 BLPEMBU,D,9/13/2024,466.200,477.390,466.200,0.000,25568 BLPEMBU,D,9/16/2024,467.300,478.520,467.300,0.000,25553 BLPEMBU,D,9/17/2024,468.480,479.720,468.480,0.000,25542 BLPEMBU,D,9/18/2024,468.560,479.810,468.560,0.000,25545 BLPEMBU,D,9/19/2024,469.320,480.580,469.320,0.000,25545 BLPEMBU,D,9/20/2024,468.810,480.060,468.810,0.000,25526 BLPEMBU,D,9/23/2024,467.820,479.050,467.820,0.000,25485 BLPEMBU,D,9/24/2024,468.150,479.390,468.150,0.000,25489 BLPEMBU,D,10/3/2024,469.470,480.740,469.470,0.000,24127 BLPEMBU,D,10/4/2024,468.230,479.470,468.230,0.000,24127 BLPEMBU,D,10/7/2024,467.220,478.430,467.220,0.000,24431 BLPEMBU,D,10/8/2024,466.570,477.770,466.570,0.000,24396 BLPEMBU,D,10/9/2024,466.310,477.500,466.310,0.000,24373 BLPEMBU,D,10/10/2024,465.440,476.610,465.440,0.000,24359 BLPEMBU,D,10/11/2024,465.680,476.860,465.680,0.000,24382 BLPEMBU,D,10/14/2024,465.900,477.080,465.900,0.000,24307 BLPEMBU,D,10/15/2024,467.560,478.780,467.560,0.000,24265 BLPEMBU,D,10/16/2024,468.490,479.730,468.490,0.000,24234 BLPEMBU,D,10/17/2024,466.850,478.050,466.850,0.000,24227 BLPEMBU,D,10/18/2024,467.050,478.260,467.050,0.000,24209 BLPEMBU,D,10/21/2024,464.190,475.330,464.190,0.000,24368 BLPEMBU,D,10/22/2024,462.430,473.530,462.430,0.000,24256 BLPEMBU,D,10/23/2024,461.070,472.140,461.070,0.000,24208 BLPEMBU,D,10/25/2024,463.090,474.200,463.090,0.000,24192 BLPEMBU,D,10/28/2024,462.460,473.560,462.460,0.000,24150 BLPEMBU,D,10/29/2024,462.400,473.500,462.400,0.000,24098 BLPEMBU,D,10/30/2024,463.710,474.840,463.710,0.000,24041 BLPEMBU,D,10/31/2024,462.190,473.280,462.190,0.000,24025 BLPEMBU,D,11/4/2024,461.370,472.440,461.370,0.000,24025 BLPEMBU,D,11/5/2024,460.650,471.710,460.650,0.000,24029 BLPEMBU,D,11/6/2024,459.440,470.470,459.440,0.000,24033 BLPEMBU,D,11/7/2024,463.950,475.080,463.950,0.000,24032 BLPEMBU,D,11/8/2024,469.790,481.060,469.790,0.000,24022 BLPEMBU,D,11/11/2024,465.990,477.170,465.990,0.000,23987 BLPEMBU,D,11/12/2024,463.620,474.750,463.620,0.000,23947 BLPEMBU,D,11/13/2024,463.280,474.400,463.280,0.000,23945 BLPEMBU,D,11/14/2024,463.100,474.210,463.100,0.000,23944 BLPEMBU,D,11/15/2024,461.340,472.410,461.340,0.000,23942 BLPEMBU,D,11/18/2024,460.820,471.880,460.820,0.000,23942 BLPEMBU,D,11/19/2024,462.200,473.290,462.200,0.000,23924