"Open","High","Low","Close","Volume","Date","Emiten"
3700,3700,3700,3700,3e+05,"2007-01-02","SMAR"
3900,3900,3775,3900,321500,"2007-01-03","SMAR"
3950,3950,3700,3700,750000,"2007-01-04","SMAR"
3650,3800,3650,3650,2506500,"2007-01-05","SMAR"
3700,3700,3650,3700,856500,"2007-01-08","SMAR"
3650,3700,3650,3650,1526000,"2007-01-09","SMAR"
3700,3700,3700,3700,85000,"2007-01-10","SMAR"
3700,3800,3675,3700,913000,"2007-01-11","SMAR"
3600,3600,3500,3600,151000,"2007-01-12","SMAR"
3700,3700,3700,3700,1702000,"2007-01-15","SMAR"
3650,3700,3650,3650,1131000,"2007-01-16","SMAR"
3650,3700,3650,3650,652500,"2007-01-17","SMAR"
3700,3700,3675,3700,1700500,"2007-01-18","SMAR"
3700,3700,3650,3700,1924000,"2007-01-19","SMAR"
3700,3700,3700,3700,3,"2007-01-22","SMAR"
3650,3700,3650,3650,1351000,"2007-01-23","SMAR"
3700,3750,3700,3700,759000,"2007-01-24","SMAR"
3700,3700,3675,3700,718000,"2007-01-25","SMAR"
3700,3700,3700,3700,3,"2007-01-26","SMAR"
3675,3675,3650,3675,1375000,"2007-01-29","SMAR"
3625,3650,3625,3625,1302500,"2007-01-30","SMAR"
3600,3675,3600,3600,1005000,"2007-01-31","SMAR"
3650,3650,3600,3650,2488000,"2007-02-01","SMAR"
3650,3650,3650,3650,3,"2007-02-02","SMAR"
3600,3675,3550,3600,808000,"2007-02-05","SMAR"
3550,3575,3550,3550,1805500,"2007-02-06","SMAR"
3650,3650,3600,3650,1284500,"2007-02-07","SMAR"
3675,3675,3650,3675,1096000,"2007-02-08","SMAR"
3675,3675,3675,3675,2451000,"2007-02-09","SMAR"
3675,3700,3675,3675,1439500,"2007-02-12","SMAR"
3600,3725,3600,3600,2678500,"2007-02-13","SMAR"
3700,3700,3650,3700,2780000,"2007-02-14","SMAR"
3725,3725,3725,3725,250000,"2007-02-15","SMAR"
3700,3725,3650,3700,2138000,"2007-02-16","SMAR"
3700,3750,3700,3700,383500,"2007-02-19","SMAR"
3675,3750,3675,3675,503000,"2007-02-20","SMAR"
3675,3675,3625,3675,1893000,"2007-02-21","SMAR"
3650,3675,3650,3650,1002500,"2007-02-22","SMAR"
3700,3700,3675,3700,1051000,"2007-02-23","SMAR"
3650,3700,3650,3650,898000,"2007-02-26","SMAR"
3650,3650,3650,3650,3,"2007-02-27","SMAR"
3650,3650,3600,3650,1773000,"2007-02-28","SMAR"
3700,3700,3650,3700,2936000,"2007-03-01","SMAR"
3700,3700,3675,3700,1250000,"2007-03-02","SMAR"
3600,3600,3600,3600,360000,"2007-03-05","SMAR"
3700,3700,3700,3700,7e+05,"2007-03-06","SMAR"
3700,3700,3700,3700,3,"2007-03-07","SMAR"
3675,3700,3650,3675,1284500,"2007-03-08","SMAR"
3675,3700,3600,3675,3500,"2007-03-09","SMAR"
3675,3675,3675,3675,1260000,"2007-03-12","SMAR"
3675,3675,3600,3675,451500,"2007-03-13","SMAR"
3600,3600,3600,3600,12000,"2007-03-14","SMAR"
3600,3650,3600,3600,508000,"2007-03-15","SMAR"
3600,3600,3600,3600,3,"2007-03-16","SMAR"
3600,3600,3600,3600,3,"2007-03-20","SMAR"
3600,3600,3600,3600,3,"2007-03-21","SMAR"
3600,3600,3600,3600,3,"2007-03-22","SMAR"
3600,3600,3600,3600,3,"2007-03-23","SMAR"
3600,3650,3600,3600,1353000,"2007-03-26","SMAR"
3600,3625,3600,3600,1052000,"2007-03-27","SMAR"
3600,3600,3600,3600,0,"2007-03-28","SMAR"
3650,3650,3650,3650,750000,"2007-03-29","SMAR"
3650,3650,3650,3650,3,"2007-03-30","SMAR"
3650,3650,3650,3650,5500,"2007-04-02","SMAR"
3725,3725,3650,3725,7500,"2007-04-03","SMAR"
3650,3650,3650,3650,3500,"2007-04-04","SMAR"
3650,3700,3650,3650,656500,"2007-04-05","SMAR"
3800,3800,3650,3800,6500,"2007-04-09","SMAR"
3650,3800,3650,3650,4500,"2007-04-10","SMAR"
3650,3650,3650,3650,3,"2007-04-11","SMAR"
3700,3700,3700,3700,7e+05,"2007-04-12","SMAR"
3700,3700,3700,3700,10000,"2007-04-13","SMAR"
3525,3700,3525,3525,530500,"2007-04-16","SMAR"
3575,3575,3575,3575,1000,"2007-04-17","SMAR"
3675,3675,3675,3675,500,"2007-04-18","SMAR"
3650,3650,3650,3650,1000,"2007-04-19","SMAR"
3525,3650,3525,3650,12500,"2007-04-20","SMAR"
3650,3800,3650,3650,29000,"2007-04-23","SMAR"
3725,3750,3725,3725,352000,"2007-04-24","SMAR"
3750,3750,3700,3750,21500,"2007-04-25","SMAR"
3750,3750,3750,3750,18000,"2007-04-26","SMAR"
3875,3900,3800,3875,39000,"2007-04-27","SMAR"
3875,3875,3825,3875,964500,"2007-04-30","SMAR"
3875,3875,3550,3550,5500,"2007-05-01","SMAR"
3700,3700,3650,3700,4000,"2007-05-02","SMAR"
3825,3825,3750,3825,627000,"2007-05-03","SMAR"
3850,3850,3825,3850,363500,"2007-05-04","SMAR"
3750,3750,3750,3750,500,"2007-05-07","SMAR"
3800,3800,3800,3800,340500,"2007-05-08","SMAR"
3800,3850,3800,3800,46000,"2007-05-09","SMAR"
3850,3850,3800,3850,1500,"2007-05-10","SMAR"
3850,3850,3800,3850,6500,"2007-05-11","SMAR"
3825,3825,3825,3825,9500,"2007-05-14","SMAR"
3825,4000,3825,3825,173000,"2007-05-15","SMAR"
3800,3850,3800,3800,26000,"2007-05-16","SMAR"
3700,3725,3700,3700,6500,"2007-05-21","SMAR"
3700,3700,3700,3700,1000,"2007-05-22","SMAR"
3800,3800,3650,3800,20000,"2007-05-23","SMAR"
3850,3875,3800,3850,49000,"2007-05-24","SMAR"
3850,3850,3850,3850,3,"2007-05-25","SMAR"
3850,3850,3850,3850,3,"2007-05-28","SMAR"
3700,3700,3700,3700,500,"2007-05-29","SMAR"
3700,3700,3700,3700,3,"2007-05-30","SMAR"
3700,3700,3700,3700,0,"2007-05-31","SMAR"
3700,3700,3700,3700,2,"2007-06-04","SMAR"
3800,3850,3700,3700,187000,"2007-06-05","SMAR"
3700,3700,3700,3700,500,"2007-06-06","SMAR"
3700,3700,3700,3700,3,"2007-06-07","SMAR"
3700,3700,3700,3700,106500,"2007-06-08","SMAR"
3650,3700,3650,3650,53500,"2007-06-11","SMAR"
3700,3700,3700,3700,25500,"2007-06-12","SMAR"
3700,3700,3700,3700,50000,"2007-06-13","SMAR"
3650,3650,3650,3650,20500,"2007-06-14","SMAR"
3650,3650,3650,3650,0,"2007-06-15","SMAR"
3650,3650,3650,3650,2,"2007-06-18","SMAR"
3650,3650,3650,3650,0,"2007-06-19","SMAR"
3625,3625,3600,3625,11000,"2007-06-20","SMAR"
3600,3625,3600,3600,17500,"2007-06-21","SMAR"
3600,3600,3600,3600,1000,"2007-06-22","SMAR"
3450,3550,3400,3450,48000,"2007-06-25","SMAR"
3400,3400,3400,3400,95500,"2007-06-26","SMAR"
3350,3350,3350,3350,25000,"2007-06-27","SMAR"
3300,3300,3300,3300,17500,"2007-06-28","SMAR"
3300,3300,3300,3300,15000,"2007-06-29","SMAR"
3300,3350,3300,3300,53500,"2007-07-02","SMAR"
3500,3600,3400,3500,64000,"2007-07-03","SMAR"
3500,3500,3425,3500,1185000,"2007-07-04","SMAR"
3600,3800,3500,3800,967000,"2007-07-05","SMAR"
3625,3950,3600,3625,144500,"2007-07-06","SMAR"
3650,3650,3650,3650,70000,"2007-07-09","SMAR"
3600,3600,3600,3600,177000,"2007-07-10","SMAR"
3600,3600,3600,3600,9000,"2007-07-11","SMAR"
3625,3625,3625,3625,500,"2007-07-12","SMAR"
3825,3825,3725,3825,219500,"2007-07-13","SMAR"
3825,3825,3825,3825,10000,"2007-07-16","SMAR"
3825,3825,3800,3825,64000,"2007-07-17","SMAR"
3850,3850,3850,3850,54500,"2007-07-18","SMAR"
3850,3850,3850,3850,2,"2007-07-19","SMAR"
3875,3875,3700,3875,179000,"2007-07-20","SMAR"
3875,3875,3875,3875,7000,"2007-07-23","SMAR"
3850,3900,3850,3900,16500,"2007-07-24","SMAR"
3900,3950,3900,3950,79500,"2007-07-25","SMAR"
4000,4150,3950,4150,1117500,"2007-07-26","SMAR"
4100,4100,4000,4000,601000,"2007-07-27","SMAR"
4025,4025,4000,4025,111500,"2007-07-30","SMAR"
4000,4125,4000,4125,38500,"2007-07-31","SMAR"
4000,4025,3975,4000,548500,"2007-08-01","SMAR"
4025,4025,3975,4025,263500,"2007-08-02","SMAR"
4100,4100,4075,4100,92000,"2007-08-03","SMAR"
4000,4050,3975,4000,192000,"2007-08-06","SMAR"
4050,4150,4025,4050,66000,"2007-08-07","SMAR"
4150,4200,4150,4150,87500,"2007-08-08","SMAR"
4150,4150,4150,4150,3,"2007-08-09","SMAR"
4150,4150,4000,4150,38500,"2007-08-10","SMAR"
4150,4150,4150,4150,0,"2007-08-13","SMAR"
4125,4125,4125,4125,3500,"2007-08-14","SMAR"
4150,4150,4000,4150,79000,"2007-08-15","SMAR"
4150,4150,3925,4150,237000,"2007-08-16","SMAR"
4250,4250,4200,4250,34000,"2007-08-20","SMAR"
4100,4300,4100,4100,7500,"2007-08-21","SMAR"
4100,4100,4100,4100,3,"2007-08-22","SMAR"
4275,4350,4250,4350,83000,"2007-08-23","SMAR"
4425,4425,4350,4425,50000,"2007-08-24","SMAR"
4600,4725,4575,4600,25500,"2007-08-27","SMAR"
4500,4600,4500,4500,23000,"2007-08-28","SMAR"
4500,4500,4500,4500,1000,"2007-08-29","SMAR"
4500,4500,4500,4500,1500,"2007-08-30","SMAR"
4500,4500,4500,4500,2,"2007-08-31","SMAR"
4025,4500,3800,4500,154500,"2007-09-03","SMAR"
4175,4600,4175,4600,16500,"2007-09-04","SMAR"
4400,4500,4250,4400,38500,"2007-09-05","SMAR"
4100,4200,4100,4100,76000,"2007-09-06","SMAR"
4000,4100,4000,4000,131500,"2007-09-07","SMAR"
4000,4000,4000,4000,0,"2007-09-10","SMAR"
4200,4200,4200,4200,3000,"2007-09-11","SMAR"
4200,4200,4200,4200,2,"2007-09-12","SMAR"
4000,4250,4000,4250,13000,"2007-09-13","SMAR"
4050,4200,4000,4050,58000,"2007-09-14","SMAR"
4000,4000,4000,4000,5000,"2007-09-17","SMAR"
4000,4000,4000,4000,0,"2007-09-18","SMAR"
4100,4100,4000,4100,27000,"2007-09-19","SMAR"
4100,4100,4050,4100,22500,"2007-09-20","SMAR"
4200,4200,4075,4200,12500,"2007-09-21","SMAR"
4050,4050,4050,4050,16000,"2007-09-24","SMAR"
4050,4050,4050,4050,1500,"2007-09-25","SMAR"
4050,4050,4050,4050,0,"2007-09-26","SMAR"
4000,4050,4000,4000,10000,"2007-09-27","SMAR"
4000,4000,3950,4000,29000,"2007-09-28","SMAR"
4000,4000,4000,4000,24500,"2007-10-01","SMAR"
4000,4100,4000,4100,15000,"2007-10-02","SMAR"
4075,4100,4050,4075,23000,"2007-10-03","SMAR"
4100,4100,4050,4100,45500,"2007-10-04","SMAR"
4075,4075,4050,4075,20500,"2007-10-05","SMAR"
4000,4100,4000,4100,17500,"2007-10-08","SMAR"
4100,4100,4075,4100,15500,"2007-10-09","SMAR"
4100,4100,4100,4100,16000,"2007-10-10","SMAR"
4000,4300,4000,4300,19500,"2007-10-11","SMAR"
4275,4275,4275,4275,500,"2007-10-17","SMAR"
4075,4075,4075,4075,2000,"2007-10-18","SMAR"
4275,4275,4250,4275,188000,"2007-10-19","SMAR"
4275,4275,4100,4275,166000,"2007-10-22","SMAR"
4250,4250,4100,4250,180500,"2007-10-23","SMAR"
4250,4250,4200,4250,41500,"2007-10-24","SMAR"
4275,4275,4200,4275,53000,"2007-10-25","SMAR"
4300,4400,4300,4300,11500,"2007-10-26","SMAR"
4350,4400,4350,4350,74000,"2007-10-29","SMAR"
4350,4750,4500,4700,48500,"2007-10-30","SMAR"
4500,4950,4500,4500,23500,"2007-10-31","SMAR"
4500,4600,4500,4600,119500,"2007-11-01","SMAR"
4700,4700,4600,4700,67500,"2007-11-02","SMAR"
4750,5000,4650,4650,79000,"2007-11-05","SMAR"
4850,5400,4850,4850,30000,"2007-11-06","SMAR"
5100,5100,5100,5100,5500,"2007-11-07","SMAR"
5050,5050,4950,5050,4500,"2007-11-08","SMAR"
5600,5600,5600,5600,2500,"2007-11-09","SMAR"
5000,5200,4950,5200,72500,"2007-11-12","SMAR"
4950,5100,4950,4950,12000,"2007-11-13","SMAR"
5000,5400,5000,5000,8000,"2007-11-14","SMAR"
5200,5200,5000,5200,9500,"2007-11-15","SMAR"
5300,5300,5100,5200,4000,"2007-11-16","SMAR"
5200,5400,5200,5200,47500,"2007-11-19","SMAR"
5200,5500,5200,5500,34500,"2007-11-20","SMAR"
5500,6000,5200,6000,254500,"2007-11-21","SMAR"
6000,6000,5800,6000,34500,"2007-11-22","SMAR"
6000,6000,5750,6000,9000,"2007-11-23","SMAR"
6000,6000,6000,6000,2000,"2007-11-26","SMAR"
6000,6000,6000,6000,1000,"2007-11-27","SMAR"
6000,6000,6000,6000,20000,"2007-11-28","SMAR"
5800,6000,5500,5800,37500,"2007-11-29","SMAR"
6000,6300,5950,6000,81000,"2007-11-30","SMAR"
5800,5800,5800,5800,1000,"2007-12-03","SMAR"
5800,5900,5800,5800,2500,"2007-12-04","SMAR"
6000,6000,5800,6000,3000,"2007-12-05","SMAR"
5850,5900,5850,5850,4000,"2007-12-06","SMAR"
5850,5850,5850,5850,0,"2007-12-07","SMAR"
5850,5850,5850,5850,3,"2007-12-10","SMAR"
5850,5850,5850,5850,2,"2007-12-11","SMAR"
5900,5900,5900,5900,1000,"2007-12-12","SMAR"
5900,5900,5900,5900,2,"2007-12-13","SMAR"
5500,6000,5500,6000,18500,"2007-12-14","SMAR"
6000,6000,6000,6000,2,"2007-12-17","SMAR"
6000,6200,6000,6200,7500,"2007-12-18","SMAR"
6200,6200,6200,6200,2,"2007-12-19","SMAR"
6200,6200,6200,6200,0,"2007-12-26","SMAR"
6200,6000,6000,6000,5000,"2007-12-27","SMAR"
6000,6000,6000,6000,8500,"2007-12-28","SMAR"
6000,6000,6000,6000,0,"2007-12-31","SMAR"
5900,6000,5900,5900,13000,"2008-01-02","SMAR"
6100,6700,5900,6700,85500,"2008-01-03","SMAR"
6700,7700,6700,7650,51500,"2008-01-04","SMAR"
7700,9150,7700,9150,71000,"2008-01-07","SMAR"
9600,10000,9050,9050,135500,"2008-01-08","SMAR"
9450,9500,9050,9450,13000,"2008-01-09","SMAR"
9800,9900,9350,9800,195000,"2008-01-14","SMAR"
9800,10900,9800,9800,184500,"2008-01-15","SMAR"
9800,9800,9800,9800,2,"2008-01-16","SMAR"
9800,9800,9800,9800,0,"2008-01-17","SMAR"
9800,9800,9800,9800,0,"2008-01-18","SMAR"
9800,9800,9800,9800,1000,"2008-01-21","SMAR"
9800,9800,7900,9800,36000,"2008-01-22","SMAR"
9800,9800,9800,9800,2,"2008-01-23","SMAR"
9800,9800,9800,9800,2,"2008-01-24","SMAR"
9800,9800,9800,9800,2,"2008-01-25","SMAR"
9800,9800,9800,9800,2,"2008-01-28","SMAR"
9400,9500,9000,9400,21000,"2008-01-29","SMAR"
9400,10000,9400,10000,389500,"2008-01-30","SMAR"
9650,9850,9650,9650,21000,"2008-01-31","SMAR"
9650,9650,9650,9650,3,"2008-02-01","SMAR"
9800,9800,9800,9800,3500,"2008-02-04","SMAR"
9800,9800,9800,9800,3,"2008-02-05","SMAR"
9800,9500,9500,9500,5500,"2008-02-06","SMAR"
9500,9500,9500,9500,3,"2008-02-11","SMAR"
9000,9000,9000,9000,11000,"2008-02-12","SMAR"
9000,9000,9000,9000,78000,"2008-02-13","SMAR"
9000,9000,9000,9000,2,"2008-02-14","SMAR"
9000,9350,9000,9000,8500,"2008-02-15","SMAR"
9000,9000,9000,9000,0,"2008-02-18","SMAR"
9250,9250,9250,9250,1000,"2008-02-19","SMAR"
9250,9250,9250,9250,3,"2008-02-20","SMAR"
9250,9250,9250,9250,3,"2008-02-21","SMAR"
9250,9250,9250,9250,3,"2008-02-22","SMAR"
9500,9500,9000,9000,6000,"2008-02-25","SMAR"
9500,9500,9500,9500,500,"2008-02-26","SMAR"
9500,9500,9500,9500,3,"2008-02-27","SMAR"
9500,9500,9100,9500,8500,"2008-02-28","SMAR"
9000,10000,9000,10000,70000,"2008-02-29","SMAR"
10000,10000,10000,10000,2,"2008-03-03","SMAR"
9200,10000,9200,10000,6000,"2008-03-04","SMAR"
10000,10000,10000,10000,2,"2008-03-05","SMAR"
10000,10000,10000,10000,2,"2008-03-06","SMAR"
10000,10000,10000,10000,0,"2008-03-10","SMAR"
10000,10000,10000,10000,2,"2008-03-11","SMAR"
10000,10000,9800,10000,11000,"2008-03-12","SMAR"
10000,10000,10000,10000,2,"2008-03-13","SMAR"
9000,9000,9000,9000,500,"2008-03-14","SMAR"
8250,10000,8000,10000,12500,"2008-03-17","SMAR"
9000,9800,8700,9800,5500,"2008-03-18","SMAR"
9050,9450,8200,9450,24000,"2008-03-19","SMAR"
9450,9450,9450,9450,2,"2008-03-24","SMAR"
9450,9450,9450,9450,2,"2008-03-25","SMAR"
9450,9450,9450,9450,2,"2008-03-26","SMAR"
9450,9450,9450,9450,2,"2008-03-27","SMAR"
9450,9450,9200,9450,66500,"2008-03-28","SMAR"
9450,9450,9450,9450,2,"2008-03-31","SMAR"
8100,9400,8050,9400,61000,"2008-04-01","SMAR"
9100,9100,8550,8550,93000,"2008-04-02","SMAR"
8000,8500,7850,8500,26500,"2008-04-03","SMAR"
8000,8400,7700,8400,33000,"2008-04-04","SMAR"
8350,8350,8350,8350,1000,"2008-04-07","SMAR"
8050,8050,7800,8050,83500,"2008-04-08","SMAR"
7900,7900,7500,7900,19500,"2008-04-09","SMAR"
7550,7750,7550,7550,7500,"2008-04-10","SMAR"
7500,7550,7500,7500,54000,"2008-04-11","SMAR"
7250,7250,7250,7250,5500,"2008-04-14","SMAR"
6750,7100,6750,7100,4000,"2008-04-15","SMAR"
7000,7100,6800,7000,152000,"2008-04-16","SMAR"
7000,7000,7000,7000,81500,"2008-04-17","SMAR"
7000,7000,7000,7000,2,"2008-04-18","SMAR"
6500,7000,6500,7000,11000,"2008-04-21","SMAR"
7000,7000,7000,7000,2,"2008-04-22","SMAR"
7000,7000,7000,7000,2,"2008-04-23","SMAR"
6850,6850,6600,6850,18500,"2008-04-24","SMAR"
6450,6950,6450,6950,3000,"2008-04-25","SMAR"
6700,6800,6600,6700,22000,"2008-04-28","SMAR"
6700,6700,6700,6700,0,"2008-04-29","SMAR"
7000,8000,6700,8000,83000,"2008-04-30","SMAR"
7450,7600,7000,7400,27000,"2008-05-05","SMAR"
7100,7250,7000,7250,17500,"2008-05-06","SMAR"
7300,7300,6950,7200,40000,"2008-05-07","SMAR"
7200,7200,7200,7200,0,"2008-05-08","SMAR"
7200,7200,7000,7000,12500,"2008-05-09","SMAR"
7000,7000,7000,7000,2000,"2008-05-12","SMAR"
7000,7000,7000,7000,1000,"2008-05-13","SMAR"
7000,7000,6800,7000,55000,"2008-05-14","SMAR"
7000,7000,6800,7000,45000,"2008-05-15","SMAR"
7050,7050,6800,7050,98500,"2008-05-16","SMAR"
6800,6850,6750,6800,53500,"2008-05-21","SMAR"
6800,6800,6800,6800,54500,"2008-05-22","SMAR"
6700,6800,6500,6500,41500,"2008-05-23","SMAR"
6500,6500,6500,6500,8500,"2008-05-26","SMAR"
6850,6850,6450,6750,29500,"2008-05-27","SMAR"
6750,6750,6750,6750,0,"2008-05-28","SMAR"
6500,6550,6500,6550,8000,"2008-05-29","SMAR"
6500,6800,6350,6800,142500,"2008-05-30","SMAR"
6750,6750,6500,6500,5500,"2008-06-02","SMAR"
6500,6500,6500,6500,10000,"2008-06-03","SMAR"
6300,6350,6300,6300,4500,"2008-06-04","SMAR"
6100,6500,6000,6500,34500,"2008-06-05","SMAR"
6500,6500,6500,6500,3,"2008-06-06","SMAR"
6500,6500,6500,6500,2,"2008-06-09","SMAR"
6200,6850,6200,6850,10500,"2008-06-10","SMAR"
6850,6850,6850,6850,0,"2008-06-11","SMAR"
6850,6850,6850,6850,2,"2008-06-12","SMAR"
6500,6700,6300,6700,7500,"2008-06-13","SMAR"
6350,6350,6350,6350,1500,"2008-06-16","SMAR"
6500,6500,6250,6500,14000,"2008-06-17","SMAR"
6450,6450,6300,6450,11500,"2008-06-18","SMAR"
6250,6300,6200,6250,33500,"2008-06-19","SMAR"
6300,6300,6150,6300,8000,"2008-06-20","SMAR"
6100,6200,6050,6100,26500,"2008-06-23","SMAR"
6050,6050,6050,6050,26000,"2008-06-24","SMAR"
5950,6000,5950,5950,7000,"2008-06-25","SMAR"
5950,5950,5950,5950,3,"2008-06-26","SMAR"
6100,6100,5900,6100,19500,"2008-06-27","SMAR"
6150,7200,6150,7200,94500,"2008-06-30","SMAR"
6200,6200,6200,6200,500,"2008-07-01","SMAR"
6250,6700,6250,6700,7000,"2008-07-02","SMAR"
6100,6100,6100,6100,3000,"2008-07-03","SMAR"
6000,6000,6000,6000,7000,"2008-07-04","SMAR"
6000,6000,6000,6000,1000,"2008-07-07","SMAR"
5700,5800,5700,5700,14500,"2008-07-08","SMAR"
5500,5600,5500,5500,3500,"2008-07-09","SMAR"
5400,6000,5400,6000,4000,"2008-07-10","SMAR"
6000,6000,6000,6000,1000,"2008-07-11","SMAR"
6000,6000,6000,6000,2,"2008-07-14","SMAR"
5800,5800,5400,5800,13500,"2008-07-15","SMAR"
5550,5550,5300,5550,28500,"2008-07-16","SMAR"
5300,5300,5100,5300,23500,"2008-07-17","SMAR"
4900,5000,4900,4900,6500,"2008-07-18","SMAR"
5000,5000,4900,5000,42500,"2008-07-21","SMAR"
4850,4850,4700,4850,6000,"2008-07-22","SMAR"
4850,4850,4850,4850,3,"2008-07-23","SMAR"
5000,5000,5000,5000,5000,"2008-07-24","SMAR"
5000,5150,4900,5000,63000,"2008-07-25","SMAR"
5100,5100,4850,5100,38000,"2008-07-28","SMAR"
5000,5000,4900,5000,28000,"2008-07-29","SMAR"
5000,5100,5000,5000,72500,"2008-07-31","SMAR"
5000,5000,4800,5000,22000,"2008-08-01","SMAR"
5000,5000,5000,5000,2,"2008-08-04","SMAR"
4700,5000,4700,4950,22500,"2008-08-05","SMAR"
4800,5000,4800,4800,4500,"2008-08-06","SMAR"
4500,4800,4300,4800,6500,"2008-08-07","SMAR"
4800,5000,4750,4800,23000,"2008-08-08","SMAR"
4700,4700,4550,4700,2500,"2008-08-11","SMAR"
4500,4600,4000,4500,21500,"2008-08-12","SMAR"
4050,4050,4050,4050,500,"2008-08-13","SMAR"
4250,4450,4100,4250,36500,"2008-08-14","SMAR"
4200,4200,4025,4200,14000,"2008-08-15","SMAR"
4000,4000,4000,4000,2500,"2008-08-19","SMAR"
3800,3875,3700,3800,39500,"2008-08-20","SMAR"
3800,3800,3650,3800,41000,"2008-08-21","SMAR"
3750,3800,3750,3750,87000,"2008-08-22","SMAR"
3700,3725,3675,3700,26000,"2008-08-25","SMAR"
3575,3625,3575,3575,16500,"2008-08-26","SMAR"
3600,3625,3600,3600,5000,"2008-08-27","SMAR"
3600,3650,3400,3600,45500,"2008-08-28","SMAR"
3600,3725,3600,3600,44500,"2008-08-29","SMAR"
3600,3650,3600,3600,52000,"2008-09-01","SMAR"
3500,3600,3500,3500,12500,"2008-09-02","SMAR"
3400,3400,3400,3400,1500,"2008-09-03","SMAR"
3275,3300,3275,3275,1500,"2008-09-04","SMAR"
3050,3100,3050,3050,17000,"2008-09-05","SMAR"
3025,3025,2925,3025,65500,"2008-09-08","SMAR"
2975,2975,2800,2975,17500,"2008-09-09","SMAR"
2750,2900,2625,2900,22500,"2008-09-10","SMAR"
2800,2800,2800,2800,1500,"2008-09-11","SMAR"
2800,2800,2500,2650,51500,"2008-09-12","SMAR"
2400,2650,2200,2650,20500,"2008-09-15","SMAR"
2300,2500,2300,2500,32500,"2008-09-16","SMAR"
2500,2500,2350,2350,17000,"2008-09-17","SMAR"
2300,2425,2200,2425,67000,"2008-09-18","SMAR"
2500,2675,2425,2675,62000,"2008-09-19","SMAR"
2650,2700,2550,2650,41500,"2008-09-22","SMAR"
2625,2625,2450,2625,5000,"2008-09-23","SMAR"
2600,2900,2600,2900,22500,"2008-09-24","SMAR"
2950,2950,2900,2950,5000,"2008-09-25","SMAR"
2650,3200,2650,3175,50000,"2008-09-26","SMAR"
2975,3250,2800,3250,32500,"2008-10-06","SMAR"
3000,3000,3000,3000,1000,"2008-10-07","SMAR"
2300,2300,2300,2300,5500,"2008-10-08","SMAR"
2300,2300,2300,2300,0,"2008-10-09","SMAR"
2300,2300,2300,2300,0,"2008-10-10","SMAR"
2400,2400,2075,2400,12500,"2008-10-13","SMAR"
2625,2625,2600,2625,11500,"2008-10-14","SMAR"
2600,2650,2600,2600,4000,"2008-10-15","SMAR"
2350,2600,2350,2600,6000,"2008-10-16","SMAR"
2350,2350,2350,2350,3000,"2008-10-17","SMAR"
2125,2200,2125,2125,20000,"2008-10-20","SMAR"
2025,2025,2025,2025,1000,"2008-10-21","SMAR"
1850,1900,1850,1850,1500,"2008-10-22","SMAR"
1720,1850,1720,1850,23500,"2008-10-23","SMAR"
1930,1930,1670,1670,58500,"2008-10-24","SMAR"
1510,1510,1510,1510,15000,"2008-10-27","SMAR"
1360,1400,1360,1360,10500,"2008-10-28","SMAR"
1310,1340,1230,1310,18500,"2008-10-29","SMAR"
1300,1360,1300,1300,144000,"2008-10-30","SMAR"
1250,1430,1250,1430,69500,"2008-10-31","SMAR"
1500,1650,1500,1590,121000,"2008-11-03","SMAR"
1600,1650,1550,1600,44500,"2008-11-04","SMAR"
1580,1800,1580,1800,12500,"2008-11-05","SMAR"
1620,1700,1620,1620,40000,"2008-11-06","SMAR"
1500,1620,1460,1620,19500,"2008-11-07","SMAR"
1620,1620,1620,1620,1000,"2008-11-10","SMAR"
1500,1520,1500,1500,4000,"2008-11-11","SMAR"
1450,1600,1350,1450,13000,"2008-11-12","SMAR"
1450,1450,1450,1450,10000,"2008-11-13","SMAR"
1450,1450,1450,1450,2,"2008-11-14","SMAR"
1450,1450,1450,1450,2,"2008-11-17","SMAR"
1450,1450,1400,1450,5000,"2008-11-18","SMAR"
1400,1400,1400,1400,1500,"2008-11-19","SMAR"
1400,1400,1400,1400,2,"2008-11-20","SMAR"
1650,1650,1500,1650,3000,"2008-11-21","SMAR"
1500,1600,1500,1600,13500,"2008-11-24","SMAR"
1600,1600,1600,1600,2,"2008-11-25","SMAR"
1450,1490,1450,1450,9500,"2008-11-26","SMAR"
1500,1500,1500,1500,500,"2008-11-27","SMAR"
1500,1500,1500,1500,0,"2008-11-28","SMAR"
1540,1540,1360,1540,10500,"2008-12-01","SMAR"
1440,1470,1390,1440,12500,"2008-12-02","SMAR"
1340,1490,1340,1490,1500,"2008-12-03","SMAR"
1370,1370,1370,1370,1000,"2008-12-04","SMAR"
1450,1450,1270,1270,11500,"2008-12-05","SMAR"
1280,1390,1280,1280,10000,"2008-12-09","SMAR"
1320,1440,1320,1440,8500,"2008-12-10","SMAR"
1500,1590,1490,1500,41500,"2008-12-11","SMAR"
1510,1700,1500,1510,18000,"2008-12-12","SMAR"
1630,1630,1510,1630,27500,"2008-12-15","SMAR"
1690,1690,1690,1690,500,"2008-12-16","SMAR"
1530,1640,1530,1640,6500,"2008-12-17","SMAR"
1630,1630,1500,1500,18000,"2008-12-18","SMAR"
1590,1640,1500,1500,17500,"2008-12-19","SMAR"
1500,1500,1500,1500,1,"2008-12-22","SMAR"
1500,1590,1500,1500,3000,"2008-12-23","SMAR"
1590,1590,1520,1590,8000,"2008-12-24","SMAR"
1600,1700,1530,1700,39500,"2008-12-30","SMAR"
1700,1700,1700,1700,0,"2008-12-31","SMAR"
1600,1800,1600,1800,46000,"2009-01-05","SMAR"
1820,1830,1740,1830,11500,"2009-01-06","SMAR"
1870,1890,1740,1870,33500,"2009-01-07","SMAR"
1870,1870,1870,1870,2,"2009-01-08","SMAR"
1770,1890,1720,1880,22000,"2009-01-09","SMAR"
1780,1780,1780,1780,1000,"2009-01-12","SMAR"
1850,1850,1850,1850,4500,"2009-01-13","SMAR"
1800,1800,1800,1800,1000,"2009-01-14","SMAR"
1800,1800,1650,1660,4000,"2009-01-15","SMAR"
1680,1680,1680,1680,2000,"2009-01-16","SMAR"
1680,1680,1680,1680,2,"2009-01-19","SMAR"
1680,1680,1680,1680,0,"2009-01-20","SMAR"
1680,1680,1680,1680,0,"2009-01-21","SMAR"
1680,1680,1680,1680,1,"2009-01-22","SMAR"
1680,1680,1680,1680,0,"2009-01-23","SMAR"
1680,1680,1680,1680,2,"2009-01-27","SMAR"
1680,1680,1680,1680,500,"2009-01-28","SMAR"
1680,1680,1680,1680,1,"2009-01-29","SMAR"
1680,1680,1680,1680,2,"2009-01-30","SMAR"
1680,1680,1680,1680,2000,"2009-02-02","SMAR"
1600,1600,1600,1600,7500,"2009-02-03","SMAR"
1600,1600,1600,1600,500,"2009-02-04","SMAR"
1600,1600,1600,1600,1,"2009-02-05","SMAR"
1600,1600,1600,1600,1000,"2009-02-06","SMAR"
1600,1600,1600,1600,1,"2009-02-09","SMAR"
1600,1600,1600,1600,0,"2009-02-10","SMAR"
1790,1790,1790,1790,500,"2009-02-11","SMAR"
1700,1700,1700,1700,6000,"2009-02-12","SMAR"
1780,1780,1780,1780,1000,"2009-02-13","SMAR"
1600,1640,1600,1600,10000,"2009-02-16","SMAR"
1650,1650,1650,1650,2500,"2009-02-17","SMAR"
1600,1650,1600,1600,4500,"2009-02-18","SMAR"
1600,1600,1600,1600,3500,"2009-02-19","SMAR"
1570,1570,1500,1570,1000,"2009-02-20","SMAR"
1570,1570,1570,1570,1,"2009-02-23","SMAR"
1570,1570,1570,1570,3500,"2009-02-24","SMAR"
1570,1570,1570,1570,0,"2009-02-25","SMAR"
1600,1600,1570,1600,1500,"2009-02-26","SMAR"
1600,1600,1600,1600,8500,"2009-02-27","SMAR"
1600,1600,1600,1600,2000,"2009-03-02","SMAR"
1600,1600,1600,1600,2,"2009-03-03","SMAR"
1600,1600,1600,1600,3,"2009-03-04","SMAR"
1600,1600,1600,1600,3,"2009-03-05","SMAR"
1600,1600,1600,1600,2,"2009-03-06","SMAR"
1600,1600,1600,1600,2,"2009-03-10","SMAR"
1600,1600,1600,1600,2,"2009-03-11","SMAR"
1600,1600,1600,1600,5000,"2009-03-12","SMAR"
1600,1600,1600,1600,2,"2009-03-13","SMAR"
1600,1600,1600,1600,500,"2009-03-16","SMAR"
1600,1600,1600,1600,2500,"2009-03-17","SMAR"
1600,1600,1600,1600,2,"2009-03-18","SMAR"
1600,1660,1600,1650,11500,"2009-03-19","SMAR"
1600,1610,1600,1600,6500,"2009-03-20","SMAR"
1670,1670,1650,1670,10000,"2009-03-23","SMAR"
1670,1680,1660,1670,35500,"2009-03-24","SMAR"
1700,1700,1670,1700,10500,"2009-03-25","SMAR"
1700,1700,1700,1700,1000,"2009-03-27","SMAR"
1650,1650,1620,1650,2000,"2009-03-30","SMAR"
1650,1650,1650,1650,2,"2009-03-31","SMAR"
1550,1550,1550,1550,9000,"2009-04-01","SMAR"
1610,1650,1600,1610,14500,"2009-04-02","SMAR"
1610,1610,1610,1610,3,"2009-04-03","SMAR"
1650,1650,1640,1650,139000,"2009-04-06","SMAR"
1640,1650,1640,1640,9500,"2009-04-07","SMAR"
1600,1600,1600,1600,1000,"2009-04-08","SMAR"
1600,1600,1600,1600,0,"2009-04-09","SMAR"
1720,1720,1690,1720,6500,"2009-04-13","SMAR"
1720,1720,1720,1720,15000,"2009-04-14","SMAR"
1720,1980,1720,1980,121500,"2009-04-15","SMAR"
2050,2350,2050,2050,170000,"2009-04-16","SMAR"
2050,2075,2000,2075,90000,"2009-04-17","SMAR"
2125,2150,2075,2125,7000,"2009-04-20","SMAR"
2025,2150,2000,2025,20500,"2009-04-22","SMAR"
2025,2175,2025,2175,35500,"2009-04-23","SMAR"
2200,2200,2100,2200,8000,"2009-04-24","SMAR"
2075,2100,2075,2075,19000,"2009-04-27","SMAR"
2075,2075,2075,2075,3,"2009-04-28","SMAR"
2100,2100,2075,2100,10000,"2009-04-29","SMAR"
2150,2150,2125,2150,11500,"2009-04-30","SMAR"
2300,2450,2250,2300,77500,"2009-05-01","SMAR"
2350,2875,2350,2875,224000,"2009-05-04","SMAR"
3200,3575,2875,3575,199500,"2009-05-05","SMAR"
3575,4400,3575,4200,96500,"2009-05-06","SMAR"
4000,4050,3900,4000,24500,"2009-05-07","SMAR"
4000,4000,3650,3700,11000,"2009-05-08","SMAR"
3650,3800,3500,3650,17500,"2009-05-11","SMAR"
3300,3500,3300,3300,7500,"2009-05-12","SMAR"
3300,3300,3025,3050,26500,"2009-05-13","SMAR"
3050,3100,3050,3050,23000,"2009-05-14","SMAR"
2900,3050,2850,2900,7000,"2009-05-15","SMAR"
2800,3000,2800,3000,8500,"2009-05-18","SMAR"
2900,3075,2800,3075,5500,"2009-05-19","SMAR"
3125,3300,3075,3125,17000,"2009-05-20","SMAR"
3125,3125,3125,3125,0,"2009-05-21","SMAR"
3300,3300,3300,3300,500,"2009-05-22","SMAR"
3300,3300,3300,3300,2,"2009-05-25","SMAR"
3300,3300,3300,3300,2,"2009-05-26","SMAR"
3300,3300,3300,3300,2,"2009-05-27","SMAR"
3400,3400,3250,3400,10000,"2009-05-28","SMAR"
3400,3400,3400,3400,2,"2009-05-29","SMAR"
3400,3550,3400,3400,13500,"2009-06-01","SMAR"
3500,3700,3500,3500,16500,"2009-06-02","SMAR"
3550,3550,3550,3550,5000,"2009-06-03","SMAR"
3300,3400,3300,3300,29500,"2009-06-04","SMAR"
3450,3550,3300,3450,19500,"2009-06-05","SMAR"
3475,3850,3475,3700,61500,"2009-06-08","SMAR"
3700,3825,3600,3700,63500,"2009-06-09","SMAR"
3700,3800,3650,3700,15000,"2009-06-10","SMAR"
3600,3700,3550,3600,3500,"2009-06-11","SMAR"
3525,3550,3525,3525,5000,"2009-06-12","SMAR"
3425,3525,3425,3425,34500,"2009-06-15","SMAR"
3425,3425,3125,3250,9000,"2009-06-16","SMAR"
3200,3200,3050,3200,5500,"2009-06-17","SMAR"
3200,3225,3200,3200,6000,"2009-06-18","SMAR"
3000,3000,3000,3000,500,"2009-06-19","SMAR"
3450,3450,3200,3275,8000,"2009-06-22","SMAR"
3225,3225,3225,3225,1000,"2009-06-23","SMAR"
3225,3225,3225,3225,2000,"2009-06-24","SMAR"
3250,3350,3250,3250,1500,"2009-06-25","SMAR"
3350,3350,3275,3350,1500,"2009-06-26","SMAR"
3300,3400,3300,3300,2000,"2009-06-29","SMAR"
3300,3300,3300,3300,1500,"2009-06-30","SMAR"
3325,3325,3325,3325,1000,"2009-07-01","SMAR"
3325,3325,3325,3325,0,"2009-07-02","SMAR"
3125,3125,3000,3125,2500,"2009-07-03","SMAR"
3125,3125,3125,3125,1,"2009-07-06","SMAR"
3125,3125,3125,3125,1,"2009-07-07","SMAR"
3125,3125,3125,3125,0,"2009-07-08","SMAR"
3200,3200,3200,3200,5000,"2009-07-09","SMAR"
3200,3200,3200,3200,0,"2009-07-10","SMAR"
3200,3200,3200,3200,2,"2009-07-13","SMAR"
3200,3200,3200,3200,2,"2009-07-14","SMAR"
3200,3200,3100,3200,3000,"2009-07-15","SMAR"
3200,3200,3200,3200,2,"2009-07-16","SMAR"
3000,3000,3000,3000,1500,"2009-07-17","SMAR"
3000,3000,3000,3000,0,"2009-07-20","SMAR"
3150,3150,3000,3150,4000,"2009-07-21","SMAR"
3150,3150,3150,3150,6000,"2009-07-22","SMAR"
3150,3150,3150,3150,3,"2009-07-23","SMAR"
3025,3025,3025,3025,500,"2009-07-24","SMAR"
3075,3175,3075,3075,2500,"2009-07-27","SMAR"
3150,3200,3075,3150,2500,"2009-07-28","SMAR"
3150,3150,3150,3150,3,"2009-07-29","SMAR"
3100,3125,3000,3100,14500,"2009-07-30","SMAR"
3075,3100,3000,3075,18000,"2009-07-31","SMAR"
3100,3150,3100,3100,25500,"2009-08-03","SMAR"
3200,3350,3150,3200,36500,"2009-08-04","SMAR"
3200,3400,3200,3200,19000,"2009-08-05","SMAR"
3275,3300,3200,3275,17500,"2009-08-06","SMAR"
3250,3250,3250,3250,500,"2009-08-07","SMAR"
3325,3400,3250,3325,20000,"2009-08-10","SMAR"
3400,3600,3275,3400,132500,"2009-08-11","SMAR"
3500,3550,3375,3400,63500,"2009-08-12","SMAR"
3600,3600,3450,3600,72500,"2009-08-13","SMAR"
3550,3600,3550,3550,6500,"2009-08-14","SMAR"
3450,3450,3450,3450,500,"2009-08-18","SMAR"
3250,3400,3250,3250,2500,"2009-08-19","SMAR"
3300,3300,3200,3300,7500,"2009-08-20","SMAR"
3300,3300,3300,3300,3,"2009-08-21","SMAR"
3500,3500,3400,3500,5000,"2009-08-24","SMAR"
3725,3775,3500,3725,108000,"2009-08-25","SMAR"
3700,3775,3650,3700,22000,"2009-08-26","SMAR"
3425,3475,3425,3425,8500,"2009-08-27","SMAR"
3425,3425,3425,3425,3,"2009-08-28","SMAR"
3250,3300,3225,3250,14000,"2009-08-31","SMAR"
3300,3300,3200,3300,13500,"2009-09-01","SMAR"
3350,3400,3350,3350,4000,"2009-09-02","SMAR"
3350,3350,3200,3350,6000,"2009-09-03","SMAR"
3400,3400,3325,3400,1000,"2009-09-04","SMAR"
3200,3225,3200,3200,5500,"2009-09-07","SMAR"
3275,3275,3175,3275,8000,"2009-09-08","SMAR"
3300,3325,3300,3300,8000,"2009-09-09","SMAR"
3475,3500,3350,3475,12500,"2009-09-10","SMAR"
3475,3475,3475,3475,3,"2009-09-11","SMAR"
3400,3400,3400,3400,2500,"2009-09-14","SMAR"
3400,3400,3400,3400,3,"2009-09-15","SMAR"
3400,3400,3400,3400,1000,"2009-09-16","SMAR"
3400,3400,3400,3400,9000,"2009-09-17","SMAR"
3400,3400,3400,3400,2,"2009-09-24","SMAR"
3250,3475,3250,3475,1000,"2009-09-25","SMAR"
3475,3475,3475,3475,2,"2009-09-28","SMAR"
3400,3400,3400,3400,6000,"2009-09-29","SMAR"
3400,3400,3400,3400,3,"2009-09-30","SMAR"
3400,3400,3400,3400,3,"2009-10-01","SMAR"
3250,3250,3150,3250,22500,"2009-10-02","SMAR"
3250,3250,3250,3250,1500,"2009-10-05","SMAR"
3300,3450,3300,3300,16000,"2009-10-06","SMAR"
3300,3300,3300,3300,3,"2009-10-07","SMAR"
3300,3300,3300,3300,3,"2009-10-08","SMAR"
3300,3300,3300,3300,3,"2009-10-09","SMAR"
3150,3150,3150,3150,1000,"2009-10-12","SMAR"
3300,3300,3300,3300,1000,"2009-10-13","SMAR"
3300,3300,3300,3300,1500,"2009-10-14","SMAR"
3425,3425,3300,3425,22500,"2009-10-15","SMAR"
3450,3450,3175,3175,17500,"2009-10-16","SMAR"
3200,3200,3200,3200,8500,"2009-10-19","SMAR"
3400,3400,3400,3400,1500,"2009-10-20","SMAR"
3400,3400,3400,3400,2,"2009-10-21","SMAR"
3400,3400,3400,3400,2,"2009-10-22","SMAR"
3300,3300,3300,3300,2500,"2009-10-23","SMAR"
3300,3300,3300,3300,3,"2009-10-26","SMAR"
3300,3300,3300,3300,2,"2009-10-27","SMAR"
2925,2925,2925,2925,500,"2009-10-28","SMAR"
2925,2925,2925,2925,5000,"2009-10-29","SMAR"
2925,2925,2925,2925,1,"2009-10-30","SMAR"
2825,2825,2825,2825,1000,"2009-11-02","SMAR"
2850,2850,2850,2850,2000,"2009-11-03","SMAR"
2900,2900,2875,2900,28500,"2009-11-04","SMAR"
2900,2900,2900,2900,2500,"2009-11-05","SMAR"
2950,2950,2950,2950,6000,"2009-11-06","SMAR"
2950,2950,2950,2950,5000,"2009-11-09","SMAR"
2850,2950,2850,2850,11000,"2009-11-10","SMAR"
2875,2875,2850,2875,29500,"2009-11-11","SMAR"
2875,2875,2850,2875,25500,"2009-11-12","SMAR"
2875,2875,2850,2875,3000,"2009-11-13","SMAR"
2850,2875,2850,2850,8000,"2009-11-16","SMAR"
2850,2850,2850,2850,3500,"2009-11-17","SMAR"
2750,2850,2750,2750,8500,"2009-11-18","SMAR"
2875,2875,2750,2875,16000,"2009-11-19","SMAR"
2825,2825,2700,2825,18500,"2009-11-20","SMAR"
2800,2825,2800,2800,4500,"2009-11-23","SMAR"
2800,2800,2800,2800,0,"2009-11-24","SMAR"
2800,2800,2725,2800,2000,"2009-11-25","SMAR"
2700,2725,2700,2700,4500,"2009-11-26","SMAR"
2775,2775,2775,2775,3500,"2009-11-30","SMAR"
2775,2775,2775,2775,3,"2009-12-01","SMAR"
2775,2775,2775,2775,0,"2009-12-02","SMAR"
2825,2825,2825,2825,1000,"2009-12-03","SMAR"
2775,2775,2775,2775,2500,"2009-12-04","SMAR"
2825,2825,2825,2825,2,"2009-12-07","SMAR"
2825,2825,2825,2825,0,"2009-12-08","SMAR"
2775,2775,2775,2775,2,"2009-12-09","SMAR"
2775,2775,2775,2775,2,"2009-12-10","SMAR"
2775,2775,2775,2775,2,"2009-12-11","SMAR"
2700,2700,2575,2700,2500,"2009-12-14","SMAR"
2700,2700,2700,2700,2,"2009-12-15","SMAR"
2700,2700,2700,2700,2,"2009-12-16","SMAR"
2550,2550,2525,2550,1000,"2009-12-17","SMAR"
2550,2550,2550,2550,0,"2009-12-21","SMAR"
2725,2725,2500,2500,14500,"2009-12-22","SMAR"
2550,2550,2550,2550,2500,"2009-12-23","SMAR"
2550,2550,2550,2550,2500,"2009-12-28","SMAR"
2550,2550,2550,2550,2500,"2009-12-29","SMAR"
2550,2550,2550,2550,2,"2009-12-30","SMAR"
2550,2550,2550,2550,2,"2010-01-04","SMAR"
2550,2550,2550,2550,1,"2010-01-05","SMAR"
2700,2700,2575,2700,20500,"2010-01-06","SMAR"
2700,2975,2700,2900,53500,"2010-01-07","SMAR"
3100,3150,3000,3100,67000,"2010-01-08","SMAR"
3250,3250,3100,3250,86500,"2010-01-11","SMAR"
3250,3275,3200,3250,94000,"2010-01-12","SMAR"
3200,3250,3125,3200,22000,"2010-01-13","SMAR"
3125,3125,3125,3125,5000,"2010-01-14","SMAR"
3125,3225,3100,3125,29500,"2010-01-15","SMAR"
3225,3225,3150,3150,22000,"2010-01-18","SMAR"
3150,3150,3125,3150,14500,"2010-01-19","SMAR"
3150,3175,3150,3150,20000,"2010-01-20","SMAR"
3125,3125,3125,3125,1000,"2010-01-21","SMAR"
3100,3100,3100,3100,2500,"2010-01-22","SMAR"
3150,3150,3100,3150,2000,"2010-01-25","SMAR"
3100,3100,3100,3100,6000,"2010-01-26","SMAR"
3075,3075,3025,3075,1000,"2010-01-27","SMAR"
3050,3075,3050,3050,19500,"2010-01-28","SMAR"
3050,3050,3000,3050,24000,"2010-01-29","SMAR"
3050,3075,3050,3050,4000,"2010-02-01","SMAR"
3000,3075,3000,3000,30500,"2010-02-02","SMAR"
3100,3100,3075,3100,23000,"2010-02-03","SMAR"
3100,3100,3100,3100,3,"2010-02-04","SMAR"
3025,3025,3025,3025,11000,"2010-02-05","SMAR"
3000,3000,2975,3000,30500,"2010-02-08","SMAR"
2925,2975,2925,2925,88500,"2010-02-09","SMAR"
2925,2925,2925,2925,88500,"2010-02-10","SMAR"
3050,3050,2925,3050,6000,"2010-02-11","SMAR"
3050,3050,3050,3050,6000,"2010-02-12","SMAR"
3050,3050,3050,3050,6000,"2010-02-15","SMAR"
3050,3050,3050,3050,6000,"2010-02-16","SMAR"
3050,3050,3050,3050,6000,"2010-02-17","SMAR"
3050,3050,3050,3050,6000,"2010-02-18","SMAR"
2800,2800,2800,2800,500,"2010-02-19","SMAR"
2900,2900,2900,2900,1000,"2010-02-22","SMAR"
3000,3000,2975,3000,11000,"2010-02-23","SMAR"
3000,3000,3000,3000,6500,"2010-02-24","SMAR"
3000,3000,3000,3000,6500,"2010-02-25","SMAR"
3000,3000,3000,3000,6500,"2010-03-01","SMAR"
3000,3000,3000,3000,6500,"2010-03-02","SMAR"
3000,3000,3000,3000,6500,"2010-03-03","SMAR"
3000,3000,3000,3000,6500,"2010-03-04","SMAR"
3000,3000,3000,3000,6500,"2010-03-05","SMAR"
3175,3200,3100,3175,88000,"2010-03-08","SMAR"
3175,3175,3175,3175,88000,"2010-03-09","SMAR"
3175,3225,3175,3175,19500,"2010-03-10","SMAR"
3175,3175,3175,3175,19500,"2010-03-11","SMAR"
3175,3175,3175,3175,19500,"2010-03-12","SMAR"
3175,3175,3175,3175,19500,"2010-03-15","SMAR"
3100,3100,3100,3100,9500,"2010-03-17","SMAR"
3250,3250,3250,3250,1500,"2010-03-18","SMAR"
3150,3150,3000,3150,15000,"2010-03-19","SMAR"
3000,3000,3000,3000,500,"2010-03-22","SMAR"
3000,3000,3000,3000,500,"2010-03-23","SMAR"
3000,3000,3000,3000,500,"2010-03-24","SMAR"
3000,3000,3000,3000,500,"2010-03-25","SMAR"
3000,3000,3000,3000,500,"2010-03-26","SMAR"
3000,3000,3000,3000,500,"2010-03-29","SMAR"
3025,3025,3025,3025,5000,"2010-03-30","SMAR"
3025,3025,3025,3025,500,"2010-03-31","SMAR"
3025,3025,3025,3025,500,"2010-04-01","SMAR"
3275,3275,3100,3275,87500,"2010-04-05","SMAR"
3400,3450,3325,3400,54500,"2010-04-06","SMAR"
3750,3800,3450,3750,173000,"2010-04-07","SMAR"
3750,3850,3750,3750,5000,"2010-04-08","SMAR"
3750,3750,3700,3750,2500,"2010-04-09","SMAR"
3750,3750,3750,3750,2500,"2010-04-12","SMAR"
3500,3500,3500,3500,18000,"2010-04-13","SMAR"
3450,3500,3450,3450,26000,"2010-04-14","SMAR"
3450,3500,3450,3450,25000,"2010-04-15","SMAR"
3450,3450,3450,3450,25000,"2010-04-16","SMAR"
3400,3400,3400,3400,10000,"2010-04-19","SMAR"
3400,3425,3400,3400,56500,"2010-04-20","SMAR"
3500,3500,3500,3500,10000,"2010-04-21","SMAR"
3325,3400,3300,3325,30500,"2010-04-22","SMAR"
3325,3325,3325,3325,30500,"2010-04-23","SMAR"
3325,3325,3325,3325,30500,"2010-04-26","SMAR"
3350,3350,3350,3350,4500,"2010-04-27","SMAR"
3350,3350,3350,3350,4500,"2010-04-28","SMAR"
3375,3400,3375,3375,15000,"2010-04-29","SMAR"
4025,4150,3375,4025,388500,"2010-04-30","SMAR"
4275,4525,4050,4275,235500,"2010-05-03","SMAR"
4100,4375,3800,4100,68000,"2010-05-04","SMAR"
3850,3850,3800,3850,4000,"2010-05-05","SMAR"
3625,3800,3625,3625,5500,"2010-05-06","SMAR"
3875,3875,3500,3875,2500,"2010-05-07","SMAR"
3525,3875,3525,3875,7000,"2010-05-10","SMAR"
3725,3725,3725,3725,4000,"2010-05-11","SMAR"
3675,3775,3600,3675,4500,"2010-05-12","SMAR"
3675,3675,3675,3675,4500,"2010-05-14","SMAR"
3400,3675,3225,3400,4500,"2010-05-17","SMAR"
3475,3475,3300,3475,17500,"2010-05-18","SMAR"
3200,3275,3200,3200,6000,"2010-05-19","SMAR"
3325,3325,3150,3325,24500,"2010-05-20","SMAR"
3200,3200,3100,3200,7500,"2010-05-21","SMAR"
3300,3300,3150,3300,11000,"2010-05-24","SMAR"
2800,3000,2800,2800,25500,"2010-05-25","SMAR"
3100,3100,2900,3100,9000,"2010-05-26","SMAR"
3100,3100,2950,3100,33500,"2010-05-27","SMAR"
3100,3125,3100,3100,10000,"2010-05-31","SMAR"
2950,3125,2950,2950,11500,"2010-06-01","SMAR"
3000,3200,3000,3000,17500,"2010-06-02","SMAR"
3150,3200,3000,3150,21000,"2010-06-03","SMAR"
3200,3200,3150,3200,4000,"2010-06-04","SMAR"
3000,3100,3000,3000,9000,"2010-06-07","SMAR"
3000,3000,3000,3000,9000,"2010-06-08","SMAR"
3000,3000,3000,3000,9000,"2010-06-09","SMAR"
3150,3150,3150,3150,2500,"2010-06-10","SMAR"
3150,3150,3150,3150,2500,"2010-06-11","SMAR"
3100,3100,3100,3100,500,"2010-06-14","SMAR"
3400,3400,3100,3400,3000,"2010-06-15","SMAR"
3250,3300,3250,3250,12500,"2010-06-16","SMAR"
3300,3300,3300,3300,22500,"2010-06-17","SMAR"
3400,3400,3300,3400,5500,"2010-06-18","SMAR"
3450,3500,3400,3450,11500,"2010-06-21","SMAR"
3450,3450,3450,3450,11500,"2010-06-22","SMAR"
3500,3600,3500,3500,4500,"2010-06-23","SMAR"
3500,3600,3500,3500,6500,"2010-06-24","SMAR"
3500,3500,3500,3500,6500,"2010-06-25","SMAR"
3500,3500,3500,3500,6500,"2010-06-28","SMAR"
3500,3500,3300,3500,15000,"2010-06-29","SMAR"
3500,3500,3500,3500,2000,"2010-06-30","SMAR"
3350,3350,3350,3350,500,"2010-07-01","SMAR"
3500,3500,3500,3500,500,"2010-07-02","SMAR"
3300,3300,3300,3300,500,"2010-07-05","SMAR"
3500,3500,3500,3500,500,"2010-07-06","SMAR"
3300,3300,3300,3300,1000,"2010-07-07","SMAR"
3300,3300,3300,3300,4000,"2010-07-08","SMAR"
3225,3300,3225,3225,4000,"2010-07-09","SMAR"
3250,3250,2800,3000,71500,"2010-07-12","SMAR"
3350,3350,3050,3350,28000,"2010-07-13","SMAR"
3300,3500,3300,3300,64000,"2010-07-14","SMAR"
3300,3300,3300,3300,64000,"2010-07-15","SMAR"
3400,3400,3400,3400,500,"2010-07-16","SMAR"
3350,3400,3350,3350,11500,"2010-07-19","SMAR"
3550,3550,3400,3550,38000,"2010-07-20","SMAR"
3400,3450,3400,3400,15500,"2010-07-21","SMAR"
3500,3500,3400,3500,14000,"2010-07-22","SMAR"
3575,3575,3500,3575,15000,"2010-07-23","SMAR"
3375,3525,3375,3375,18000,"2010-07-26","SMAR"
3350,3350,3350,3350,10500,"2010-07-27","SMAR"
3250,3300,3250,3250,5000,"2010-07-28","SMAR"
3300,3375,3250,3300,21000,"2010-07-29","SMAR"
3300,3300,3300,3300,5500,"2010-07-30","SMAR"
3300,3375,3300,3300,22000,"2010-08-02","SMAR"
3175,3300,3175,3175,37500,"2010-08-03","SMAR"
3375,3400,3300,3375,25000,"2010-08-04","SMAR"
3400,3550,3375,3400,109500,"2010-08-05","SMAR"
3525,3550,3400,3525,42000,"2010-08-06","SMAR"
3550,3625,3550,3550,76000,"2010-08-09","SMAR"
3500,3700,3500,3500,61500,"2010-08-10","SMAR"
3525,3525,3500,3525,33500,"2010-08-11","SMAR"
3525,3525,3500,3525,28500,"2010-08-12","SMAR"
3500,3500,3500,3500,10000,"2010-08-13","SMAR"
3500,3500,3500,3500,4000,"2010-08-16","SMAR"
3600,3600,3500,3600,17500,"2010-08-18","SMAR"
3600,3600,3600,3600,3500,"2010-08-19","SMAR"
3600,3600,3600,3600,3500,"2010-08-20","SMAR"
3500,3500,3500,3500,16000,"2010-08-23","SMAR"
3550,3550,3550,3550,1000,"2010-08-24","SMAR"
3625,3625,3550,3625,10500,"2010-08-25","SMAR"
3750,3850,3675,3750,31500,"2010-08-26","SMAR"
3600,3750,3600,3600,8000,"2010-08-27","SMAR"
3600,3600,3600,3600,8000,"2010-08-30","SMAR"
3600,3600,3600,3600,8000,"2010-08-31","SMAR"
3600,3625,3600,3600,13500,"2010-09-01","SMAR"
3450,3450,3450,3450,500,"2010-09-02","SMAR"
3450,3450,3450,3450,1000,"2010-09-03","SMAR"
3450,3675,3400,3450,4000,"2010-09-06","SMAR"
3450,3450,3450,3450,8000,"2010-09-07","SMAR"
3450,3450,3450,3450,0,"2010-09-15","SMAR"
3475,3475,3475,3475,6000,"2010-09-16","SMAR"
3600,3600,3600,3600,500,"2010-09-17","SMAR"
3550,3550,3550,3550,500,"2010-09-20","SMAR"
3850,3900,3500,3850,466500,"2010-09-21","SMAR"
4200,4350,3900,4200,197500,"2010-09-22","SMAR"
4150,4350,4150,4150,15500,"2010-09-23","SMAR"
4100,4350,4100,4100,160500,"2010-09-24","SMAR"
5000,5000,4150,5000,300500,"2010-09-27","SMAR"
5200,5550,5000,5200,699000,"2010-09-28","SMAR"
5150,5400,5150,5150,50500,"2010-09-29","SMAR"
5300,5400,5300,5300,231000,"2010-09-30","SMAR"
5500,5500,5400,5500,66500,"2010-10-01","SMAR"
5400,5600,5400,5400,64000,"2010-10-04","SMAR"
5450,5500,5400,5450,85000,"2010-10-05","SMAR"
5500,5700,5450,5500,308000,"2010-10-06","SMAR"
5500,5900,5450,5500,314000,"2010-10-07","SMAR"
5500,5600,5450,5500,9000,"2010-10-08","SMAR"
5600,5650,5600,5600,29000,"2010-10-11","SMAR"
5650,5850,5650,5650,115000,"2010-10-12","SMAR"
6400,6400,5800,6400,342500,"2010-10-13","SMAR"
6500,6550,6350,6500,254000,"2010-10-14","SMAR"
6350,6650,6250,6350,386500,"2010-10-15","SMAR"
6200,6400,6100,6200,271500,"2010-10-18","SMAR"
6050,6300,5750,6050,380500,"2010-10-19","SMAR"
5850,5850,5750,5850,102500,"2010-10-20","SMAR"
5700,5850,5700,5700,139000,"2010-10-21","SMAR"
5600,5750,5600,5600,66500,"2010-10-22","SMAR"
5900,6000,5700,5900,224000,"2010-10-25","SMAR"
5700,5950,5700,5700,74500,"2010-10-26","SMAR"
5650,5750,5600,5650,318000,"2010-10-27","SMAR"
5450,5500,5400,5450,52000,"2010-10-28","SMAR"
5200,5400,5150,5200,218000,"2010-10-29","SMAR"
5050,5200,5050,5050,149000,"2010-11-01","SMAR"
5050,5150,5050,5050,37500,"2010-11-02","SMAR"
5000,5150,5000,5000,20000,"2010-11-03","SMAR"
5400,5700,4950,5400,611000,"2010-11-04","SMAR"
5250,5600,5250,5250,405500,"2010-11-05","SMAR"
5450,5550,5300,5450,237000,"2010-11-08","SMAR"
5350,5550,5350,5350,100500,"2010-11-09","SMAR"
5450,5500,5300,5450,118500,"2010-11-10","SMAR"
5350,5500,5300,5350,80000,"2010-11-11","SMAR"
5100,5250,5050,5100,49500,"2010-11-12","SMAR"
5150,5150,5000,5150,35500,"2010-11-15","SMAR"
5150,5150,5150,5150,1000,"2010-11-16","SMAR"
5000,5000,5000,5000,11000,"2010-11-18","SMAR"
5100,5100,5050,5100,6000,"2010-11-19","SMAR"
5050,5050,5000,5050,16500,"2010-11-22","SMAR"
5150,5150,5000,5150,42500,"2010-11-23","SMAR"
4950,5050,4950,4950,6500,"2010-11-24","SMAR"
4950,5150,4950,4950,73000,"2010-11-25","SMAR"
4850,4900,4850,4850,3000,"2010-11-26","SMAR"
5000,5000,4950,5000,6500,"2010-11-29","SMAR"
4850,4950,4850,4850,44000,"2010-11-30","SMAR"
4900,5000,4850,4900,3500,"2010-12-01","SMAR"
4925,5100,4925,4925,23000,"2010-12-02","SMAR"
5100,5100,4950,5100,92000,"2010-12-03","SMAR"
4975,5100,4975,4975,14500,"2010-12-06","SMAR"
5200,5400,4975,5200,101500,"2010-12-08","SMAR"
5150,5200,5100,5150,37000,"2010-12-09","SMAR"
5050,5200,5000,5050,41000,"2010-12-10","SMAR"
5100,5200,5000,5100,25000,"2010-12-13","SMAR"
5100,5150,5050,5100,3000,"2010-12-14","SMAR"
4975,5150,4950,4975,73500,"2010-12-15","SMAR"
4850,4975,4850,4850,23000,"2010-12-16","SMAR"
5000,5000,5000,5000,500,"2010-12-17","SMAR"
4975,5000,4975,4975,1000,"2010-12-20","SMAR"
5000,5150,5000,5000,59000,"2010-12-21","SMAR"
4925,4925,4925,4925,500,"2010-12-22","SMAR"
4950,4950,4950,4950,1000,"2010-12-23","SMAR"
4950,4950,4925,4950,11000,"2010-12-27","SMAR"
5000,5100,4975,5000,31000,"2010-12-28","SMAR"
5050,5100,5000,5050,16500,"2010-12-29","SMAR"
5000,5150,5000,5000,16000,"2010-12-30","SMAR"
5000,5000,5000,5000,10500,"2011-01-03","SMAR"
5400,5600,5000,5400,293500,"2011-01-04","SMAR"
5200,5350,5200,5200,28500,"2011-01-05","SMAR"
5300,5300,5250,5300,9000,"2011-01-06","SMAR"
5050,5100,5000,5050,20000,"2011-01-07","SMAR"
5000,5000,4750,5000,6000,"2011-01-10","SMAR"
4750,5000,4700,4750,18500,"2011-01-11","SMAR"
5000,5000,4850,5000,10500,"2011-01-12","SMAR"
5000,5050,4825,5000,7000,"2011-01-13","SMAR"
5150,5150,5100,5150,1500,"2011-01-14","SMAR"
4900,4900,4900,4900,3000,"2011-01-17","SMAR"
5000,5000,4850,5000,16500,"2011-01-18","SMAR"
5000,5000,5000,5000,16500,"2011-01-19","SMAR"
5000,5000,5000,5000,16500,"2011-01-20","SMAR"
5000,5000,5000,5000,16500,"2011-01-21","SMAR"
5200,5350,5000,5200,297000,"2011-01-24","SMAR"
5100,5100,5100,5100,1500,"2011-01-25","SMAR"
5200,5200,5100,5200,32000,"2011-01-26","SMAR"
5100,5200,5000,5100,22500,"2011-01-27","SMAR"
5100,5100,4975,5100,2500,"2011-01-28","SMAR"
5100,5100,5100,5100,2500,"2011-01-31","SMAR"
5050,5050,4850,5050,1500,"2011-02-01","SMAR"
5100,5100,5050,5100,9000,"2011-02-02","SMAR"
5200,5300,5150,5200,81500,"2011-02-04","SMAR"
5000,5000,5000,5000,10000,"2011-02-07","SMAR"
5100,5250,5100,5100,40000,"2011-02-08","SMAR"
5150,5150,5000,5150,44000,"2011-02-09","SMAR"
5150,5150,5150,5150,44000,"2011-02-10","SMAR"
5250,5250,5000,5250,19000,"2011-02-11","SMAR"
5200,5200,5200,5200,5000,"2011-02-14","SMAR"
5150,5200,5150,5150,10500,"2011-02-16","SMAR"
5050,5200,5000,5050,27000,"2011-02-17","SMAR"
5050,5050,5050,5050,27000,"2011-02-18","SMAR"
5250,5250,5100,5250,17500,"2011-02-21","SMAR"
5150,5200,5150,5150,23000,"2011-02-22","SMAR"
5000,5100,5000,5000,29000,"2011-02-23","SMAR"
4950,5250,4950,4950,19500,"2011-02-24","SMAR"
5050,5050,5000,5050,10000,"2011-02-25","SMAR"
5050,5050,5050,5050,20000,"2011-02-28","SMAR"
5100,5100,5050,5100,58500,"2011-03-01","SMAR"
5000,5000,5000,5000,30000,"2011-03-02","SMAR"
5000,5000,5000,5000,6000,"2011-03-03","SMAR"
5000,5000,5000,5000,6000,"2011-03-04","SMAR"
5000,5000,5000,5000,6000,"2011-03-07","SMAR"
5000,5000,5000,5000,6000,"2011-03-08","SMAR"
5000,5000,5000,5000,6000,"2011-03-09","SMAR"
4900,4950,4900,4900,5000,"2011-03-10","SMAR"
4900,4900,4900,4900,5000,"2011-03-11","SMAR"
4900,4900,4900,4900,5000,"2011-03-14","SMAR"
4900,4900,4900,4900,5000,"2011-03-15","SMAR"
4900,4900,4900,4900,5000,"2011-03-16","SMAR"
4900,4900,4900,4900,5000,"2011-03-17","SMAR"
4900,4900,4900,4900,5000,"2011-03-18","SMAR"
4900,4900,4900,4900,5000,"2011-03-21","SMAR"
4950,4950,4950,4950,2500,"2011-03-22","SMAR"
4950,4950,4950,4950,0,"2011-03-23","SMAR"
5000,5000,4950,5000,2000,"2011-03-24","SMAR"
5000,5000,4975,5000,10000,"2011-03-25","SMAR"
5000,5000,5000,5000,500,"2011-03-28","SMAR"
4900,4900,4900,4900,35000,"2011-03-29","SMAR"
5250,5300,5050,5250,68000,"2011-03-30","SMAR"
5250,5300,5250,5250,10500,"2011-03-31","SMAR"
5250,5250,5250,5250,7000,"2011-04-01","SMAR"
5200,5200,5200,5200,9500,"2011-04-04","SMAR"
5200,5200,5100,5200,8000,"2011-04-05","SMAR"
5000,5050,5000,5000,10500,"2011-04-06","SMAR"
5000,5000,5000,5000,10500,"2011-04-07","SMAR"
5300,5300,5000,5300,50500,"2011-04-08","SMAR"
5450,5550,5350,5450,48000,"2011-04-11","SMAR"
5500,5600,5400,5500,76000,"2011-04-12","SMAR"
5400,5450,5400,5400,8500,"2011-04-13","SMAR"
5400,5400,5400,5400,3000,"2011-04-14","SMAR"
5350,5400,5350,5350,4500,"2011-04-15","SMAR"
5350,5450,5300,5350,4500,"2011-04-18","SMAR"
5350,5400,5350,5350,5000,"2011-04-19","SMAR"
5350,5350,5350,5350,5000,"2011-04-20","SMAR"
5300,5350,5300,5300,20500,"2011-04-21","SMAR"
5300,5300,5300,5300,4000,"2011-04-25","SMAR"
5350,5350,5300,5350,4000,"2011-04-26","SMAR"
5350,5400,5350,5350,11000,"2011-04-27","SMAR"
5400,5400,5250,5400,8500,"2011-04-28","SMAR"
5400,5400,5300,5400,11500,"2011-04-29","SMAR"
5350,5500,5350,5350,28000,"2011-05-02","SMAR"
5300,5400,5300,5300,5000,"2011-05-03","SMAR"
5300,5300,5300,5300,5000,"2011-05-04","SMAR"
5600,5650,5450,5600,97000,"2011-05-05","SMAR"
5500,5600,5500,5500,8000,"2011-05-06","SMAR"
5500,5600,5500,5500,19000,"2011-05-09","SMAR"
5600,5750,5600,5600,57500,"2011-05-10","SMAR"
5600,5600,5600,5600,6500,"2011-05-11","SMAR"
6000,6100,5600,6000,130500,"2011-05-12","SMAR"
5950,6000,5950,5950,4000,"2011-05-13","SMAR"
5850,5950,5800,5850,2500,"2011-05-16","SMAR"
6100,6150,5850,6100,53000,"2011-05-18","SMAR"
6400,6450,6100,6400,49000,"2011-05-19","SMAR"
6800,6900,6500,6800,55500,"2011-05-20","SMAR"
6600,7000,6600,6600,24000,"2011-05-23","SMAR"
6800,6900,6800,6800,25500,"2011-05-24","SMAR"
6950,7000,6800,6950,13500,"2011-05-25","SMAR"
7200,7200,6900,7200,76000,"2011-05-26","SMAR"
7950,8000,7200,7950,202500,"2011-05-27","SMAR"
7850,8200,7850,7850,372500,"2011-05-30","SMAR"
7600,7850,7600,7600,27000,"2011-05-31","SMAR"
7900,8050,7700,7900,210500,"2011-06-01","SMAR"
7700,7900,7650,7700,54500,"2011-06-03","SMAR"
7500,7700,7500,7500,80000,"2011-06-06","SMAR"
7400,7500,7400,7400,30500,"2011-06-07","SMAR"
7350,7500,7350,7350,6500,"2011-06-08","SMAR"
6900,7600,6850,6900,198500,"2011-06-09","SMAR"
7000,7200,7000,7000,112500,"2011-06-10","SMAR"
6700,7100,6700,6700,205500,"2011-06-13","SMAR"
7000,7000,6850,7000,3500,"2011-06-14","SMAR"
6950,6950,6800,6950,9000,"2011-06-15","SMAR"
6650,6750,6500,6650,41000,"2011-06-16","SMAR"
6500,6700,6500,6500,66000,"2011-06-17","SMAR"
6400,6500,6400,6400,56500,"2011-06-20","SMAR"
6600,6600,6400,6600,27000,"2011-06-21","SMAR"
6600,6650,6600,6600,33500,"2011-06-22","SMAR"
6600,6600,6400,6600,49000,"2011-06-23","SMAR"
6600,6600,6600,6600,49000,"2011-06-24","SMAR"
6600,6600,6600,6600,1500,"2011-06-27","SMAR"
6650,6650,6400,6650,11000,"2011-06-28","SMAR"
6700,6700,6700,6700,7000,"2011-06-30","SMAR"
7000,7200,6800,7000,108000,"2011-07-01","SMAR"
7000,7000,7000,7000,0,"2011-07-04","SMAR"
6900,6950,6900,6900,24000,"2011-07-05","SMAR"
6850,6950,6850,6850,22500,"2011-07-06","SMAR"
6850,6850,6800,6850,19500,"2011-07-07","SMAR"
6950,6950,6850,6950,16000,"2011-07-08","SMAR"
6850,7000,6800,6850,34500,"2011-07-11","SMAR"
6750,6950,6750,6750,14500,"2011-07-12","SMAR"
6700,6800,6700,6700,34500,"2011-07-13","SMAR"
6800,6800,6750,6800,24000,"2011-07-14","SMAR"
6800,6800,6750,6800,17500,"2011-07-15","SMAR"
7000,7000,6900,7000,253500,"2011-07-18","SMAR"
7000,7000,6900,7000,77500,"2011-07-19","SMAR"
6950,7000,6850,6950,57000,"2011-07-20","SMAR"
6950,7000,6850,6950,43500,"2011-07-21","SMAR"
7100,7400,7000,7100,243000,"2011-07-22","SMAR"
7000,7100,7000,7000,143500,"2011-07-25","SMAR"
7100,7350,6900,7100,100500,"2011-07-26","SMAR"
7050,7150,6950,7050,25500,"2011-07-27","SMAR"
7050,7050,6950,7050,47000,"2011-07-28","SMAR"
7100,7100,6950,7100,37500,"2011-07-29","SMAR"
6900,7150,6900,6900,71500,"2011-08-01","SMAR"
6950,7050,6900,6950,36000,"2011-08-02","SMAR"
6950,6950,6950,6950,10000,"2011-08-03","SMAR"
7000,7000,6950,7000,19000,"2011-08-04","SMAR"
6700,6700,6100,6700,22000,"2011-08-05","SMAR"
6300,6300,5650,6300,150500,"2011-08-08","SMAR"
6150,6200,5850,6150,78000,"2011-08-09","SMAR"
6300,6300,6200,6300,9500,"2011-08-10","SMAR"
6250,6250,6000,6250,50500,"2011-08-11","SMAR"
6350,6350,6200,6350,8000,"2011-08-12","SMAR"
6400,6400,6200,6400,6500,"2011-08-15","SMAR"
6250,6350,6200,6250,12000,"2011-08-16","SMAR"
6350,6350,6200,6350,5500,"2011-08-18","SMAR"
6250,6250,5900,6250,37000,"2011-08-19","SMAR"
6250,6250,6250,6250,8500,"2011-08-22","SMAR"
6050,6100,6050,6050,6000,"2011-08-23","SMAR"
6050,6050,6050,6050,4000,"2011-08-24","SMAR"
5950,6050,5950,5950,43000,"2011-08-25","SMAR"
6000,6050,5950,6000,33500,"2011-08-26","SMAR"
6200,6400,6100,6200,10000,"2011-09-05","SMAR"
6250,6250,6200,6250,8000,"2011-09-06","SMAR"
6500,6500,6350,6500,58000,"2011-09-07","SMAR"
6450,6500,6400,6450,9500,"2011-09-08","SMAR"
6500,6700,6450,6500,30000,"2011-09-09","SMAR"
6500,6600,6400,6500,23500,"2011-09-12","SMAR"
6600,6600,6600,6600,1000,"2011-09-13","SMAR"
6600,6650,6300,6600,8500,"2011-09-14","SMAR"
6500,6600,6300,6500,4500,"2011-09-15","SMAR"
6650,6750,6550,6650,9000,"2011-09-16","SMAR"
6650,6650,6650,6650,9000,"2011-09-19","SMAR"
6650,6650,6600,6650,3500,"2011-09-20","SMAR"
6650,6650,6550,6650,12500,"2011-09-21","SMAR"
6200,6600,5800,6200,62500,"2011-09-22","SMAR"
6150,6150,6000,6150,35500,"2011-09-23","SMAR"
6000,6000,5550,6000,20500,"2011-09-26","SMAR"
6300,6600,6150,6300,9500,"2011-09-27","SMAR"
6200,6200,6150,6200,3000,"2011-09-28","SMAR"
6200,6200,6050,6200,2000,"2011-09-29","SMAR"
6750,6750,5900,6750,76000,"2011-09-30","SMAR"
5950,6100,5900,5950,46000,"2011-10-03","SMAR"
5950,5950,5700,5950,248000,"2011-10-04","SMAR"
5750,5750,5750,5750,500,"2011-10-05","SMAR"
6100,6500,6000,6100,11000,"2011-10-06","SMAR"
6050,6100,6050,6050,8000,"2011-10-07","SMAR"
5900,6000,5900,5900,5500,"2011-10-10","SMAR"
5800,5950,5700,5800,17000,"2011-10-11","SMAR"
5950,6000,5850,5950,27500,"2011-10-12","SMAR"
5900,6050,5900,5900,55000,"2011-10-13","SMAR"
5850,5950,5850,5850,28500,"2011-10-14","SMAR"
5900,5950,5850,5900,9000,"2011-10-17","SMAR"
5800,5850,5750,5800,6000,"2011-10-18","SMAR"
5800,5800,5800,5800,6000,"2011-10-19","SMAR"
5850,5850,5850,5850,9000,"2011-10-20","SMAR"
5850,5850,5850,5850,9000,"2011-10-21","SMAR"
6100,6100,5950,6100,1500,"2011-10-24","SMAR"
5900,5900,5900,5900,1000,"2011-10-25","SMAR"
6050,6050,5950,6050,15000,"2011-10-26","SMAR"
6500,6650,6200,6500,84500,"2011-10-27","SMAR"
6500,6600,6500,6500,20000,"2011-10-28","SMAR"
6400,6450,6400,6400,4000,"2011-10-31","SMAR"
6400,6400,6200,6400,26000,"2011-11-01","SMAR"
6350,6350,6200,6350,4000,"2011-11-02","SMAR"
6350,6350,6350,6350,4000,"2011-11-03","SMAR"
6350,6350,6350,6350,4000,"2011-11-04","SMAR"
6400,6400,6350,6400,4500,"2011-11-07","SMAR"
6500,6500,6400,6500,26000,"2011-11-08","SMAR"
6500,6500,6500,6500,1500,"2011-11-09","SMAR"
6400,6550,6400,6400,7500,"2011-11-10","SMAR"
6700,6700,6400,6700,42500,"2011-11-11","SMAR"
6750,6800,6650,6750,92000,"2011-11-14","SMAR"
6700,6700,6700,6700,6000,"2011-11-15","SMAR"
6700,6750,6700,6700,17500,"2011-11-16","SMAR"
6700,6700,6700,6700,1000,"2011-11-17","SMAR"
6700,6750,6300,6700,53500,"2011-11-18","SMAR"
6650,6700,6650,6650,47500,"2011-11-21","SMAR"
6750,6750,6650,6750,3000,"2011-11-22","SMAR"
6750,6750,6750,6750,13000,"2011-11-23","SMAR"
6750,6750,6750,6750,13000,"2011-11-24","SMAR"
6650,6750,6650,6650,8000,"2011-11-25","SMAR"
6650,6650,6650,6650,3000,"2011-11-28","SMAR"
6650,6650,6600,6650,7000,"2011-11-29","SMAR"
6650,6650,6650,6650,7500,"2011-11-30","SMAR"
6650,6650,6650,6650,0,"2011-12-01","SMAR"
6650,6650,6650,6650,2000,"2011-12-02","SMAR"
6650,6650,6650,6650,2000,"2011-12-05","SMAR"
6650,6650,6650,6650,2000,"2011-12-06","SMAR"
6650,6650,6650,6650,6000,"2011-12-07","SMAR"
6650,6650,6650,6650,6000,"2011-12-08","SMAR"
6700,7000,6650,6700,9000,"2011-12-09","SMAR"
6650,6650,6650,6650,4500,"2011-12-12","SMAR"
6650,6650,6650,6650,500,"2011-12-13","SMAR"
6700,6750,6650,6700,9000,"2011-12-14","SMAR"
6900,6900,6750,6900,13500,"2011-12-15","SMAR"
6950,6950,6700,6950,1000,"2011-12-16","SMAR"
6700,6700,6700,6700,2000,"2011-12-19","SMAR"
6700,6700,6700,6700,2000,"2011-12-20","SMAR"
6700,6700,6500,6700,52000,"2011-12-21","SMAR"
6700,6700,6700,6700,52000,"2011-12-22","SMAR"
6700,6700,6700,6700,52000,"2011-12-23","SMAR"
6900,7300,6800,6900,47500,"2011-12-27","SMAR"
7000,7000,7000,7000,1500,"2011-12-28","SMAR"
7000,7000,7000,7000,1500,"2011-12-29","SMAR"
6400,6900,6400,6400,14000,"2011-12-30","SMAR"
6400,6400,6400,6400,3000,"2012-01-02","SMAR"
6350,6400,6350,6350,3000,"2012-01-03","SMAR"
6250,6400,6250,6250,20000,"2012-01-04","SMAR"
6300,6300,6250,6300,1000,"2012-01-05","SMAR"
6150,6200,6050,6150,11500,"2012-01-06","SMAR"
5950,6150,5900,5950,33000,"2012-01-09","SMAR"
5850,6000,5800,5850,96500,"2012-01-10","SMAR"
5800,5900,5750,5800,113000,"2012-01-11","SMAR"
5800,5800,5750,5800,80500,"2012-01-12","SMAR"
6000,6000,5850,6000,3,"2012-01-13","SMAR"
5800,6000,5800,5800,21000,"2012-01-16","SMAR"
5800,5800,5800,5800,66500,"2012-01-17","SMAR"
5750,5800,5750,5750,68000,"2012-01-18","SMAR"
5700,5750,5700,5700,18500,"2012-01-19","SMAR"
5700,5800,5650,5700,25000,"2012-01-20","SMAR"
5700,5700,5700,5700,12000,"2012-01-24","SMAR"
5700,5700,5650,5700,23500,"2012-01-25","SMAR"
5700,5700,5650,5700,38000,"2012-01-26","SMAR"
5600,5700,5600,5600,33500,"2012-01-27","SMAR"
5550,5600,5550,5550,41500,"2012-01-30","SMAR"
5500,5550,5500,5500,4500,"2012-01-31","SMAR"
5500,5500,5400,5500,51500,"2012-02-01","SMAR"
5500,5500,5450,5500,36500,"2012-02-02","SMAR"
5450,5500,5400,5450,68000,"2012-02-03","SMAR"
5400,5450,5400,5400,29500,"2012-02-06","SMAR"
5350,5400,5350,5350,12000,"2012-02-07","SMAR"
5300,5350,5250,5300,42500,"2012-02-08","SMAR"
5250,5300,5250,5250,136500,"2012-02-09","SMAR"
5150,5300,5150,5150,57000,"2012-02-10","SMAR"
5300,5300,5100,5300,153500,"2012-02-13","SMAR"
5200,5250,5200,5200,7000,"2012-02-14","SMAR"
5200,5200,5200,5200,114000,"2012-02-15","SMAR"
5400,5400,5150,5400,240000,"2012-02-16","SMAR"
5500,5550,5400,5500,45000,"2012-02-17","SMAR"
5400,5500,5400,5400,14000,"2012-02-20","SMAR"
5500,5500,5350,5500,2000,"2012-02-21","SMAR"
5450,5450,5400,5450,8500,"2012-02-22","SMAR"
5450,5550,5450,5450,21500,"2012-02-23","SMAR"
5300,5400,5250,5300,3500,"2012-02-24","SMAR"
5350,5350,5100,5350,11000,"2012-02-27","SMAR"
5550,5550,5200,5550,47500,"2012-02-28","SMAR"
5600,5650,5500,5600,27500,"2012-02-29","SMAR"
5600,5650,5600,5600,15500,"2012-03-01","SMAR"
5750,5800,5700,5750,158500,"2012-03-02","SMAR"
5750,5800,5700,5750,39000,"2012-03-05","SMAR"
5850,5900,5750,5850,33000,"2012-03-06","SMAR"
5800,5850,5800,5800,33000,"2012-03-07","SMAR"
5850,6000,5800,5850,37000,"2012-03-08","SMAR"
6000,6000,5900,5950,2,"2012-03-09","SMAR"
5950,5950,5950,5950,33000,"2012-03-12","SMAR"
6000,6050,5950,6000,60500,"2012-03-13","SMAR"
5900,6100,5900,5900,4000,"2012-03-14","SMAR"
5900,5900,5800,5900,5500,"2012-03-15","SMAR"
5750,5800,5750,5750,3000,"2012-03-16","SMAR"
6200,6200,5950,6200,223500,"2012-03-19","SMAR"
6200,6300,6150,6200,82500,"2012-03-20","SMAR"
6200,6300,6150,6200,113500,"2012-03-21","SMAR"
6250,6300,6250,6250,10500,"2012-03-22","SMAR"
6300,6350,6250,6300,15500,"2012-03-26","SMAR"
6500,6500,6200,6500,94000,"2012-03-27","SMAR"
6500,6550,6500,6500,22000,"2012-03-28","SMAR"
6500,6500,6500,6500,22000,"2012-03-29","SMAR"
6500,6500,6500,6500,22000,"2012-03-30","SMAR"
6500,6500,6500,6500,22000,"2012-04-02","SMAR"
6500,6500,6500,6500,0,"2012-04-03","SMAR"
6300,6300,6300,6300,22000,"2012-04-04","SMAR"
6550,6550,5900,6550,129000,"2012-04-05","SMAR"
6250,6250,6250,6250,6500,"2012-04-09","SMAR"
6250,6250,6250,6250,1500,"2012-04-10","SMAR"
6200,6250,6200,6200,13000,"2012-04-11","SMAR"
6000,6100,6000,6000,10000,"2012-04-12","SMAR"
6050,6050,6050,6050,500,"2012-04-13","SMAR"
6050,6100,6050,6050,9500,"2012-04-16","SMAR"
6000,6100,6000,6000,19500,"2012-04-17","SMAR"
6100,6150,6100,6100,8000,"2012-04-18","SMAR"
6100,6100,6100,6100,8000,"2012-04-19","SMAR"
6100,6100,6100,6100,8000,"2012-04-20","SMAR"
6500,6750,6500,6500,115500,"2012-04-23","SMAR"
6650,6750,6500,6650,68500,"2012-04-24","SMAR"
6400,6600,6400,6400,26500,"2012-04-25","SMAR"
6400,6400,6400,6400,26500,"2012-04-26","SMAR"
6400,6400,6400,6400,10000,"2012-04-27","SMAR"
6200,6300,6200,6200,130000,"2012-04-30","SMAR"
6200,6200,6200,6200,130000,"2012-05-01","SMAR"
6200,6200,6200,6200,7500,"2012-05-02","SMAR"
6200,6200,6200,6200,7500,"2012-05-03","SMAR"
6200,6200,6200,6200,500,"2012-05-04","SMAR"
6200,6200,6200,6200,500,"2012-05-07","SMAR"
6200,6200,6200,6200,500,"2012-05-08","SMAR"
6250,6250,6250,6250,500,"2012-05-09","SMAR"
6100,6100,6100,6100,500,"2012-05-10","SMAR"
6100,6100,6100,6100,500,"2012-05-11","SMAR"
6100,6100,6100,6100,500,"2012-05-14","SMAR"
6100,6100,6100,6100,500,"2012-05-15","SMAR"
6200,6200,5600,6200,75500,"2012-05-16","SMAR"
6350,6350,6150,6350,5500,"2012-05-21","SMAR"
6500,6500,6500,6500,57500,"2012-05-22","SMAR"
6600,6600,6150,6600,27500,"2012-05-23","SMAR"
6750,6750,6600,6750,35500,"2012-05-24","SMAR"
6650,6700,6600,6650,90000,"2012-05-25","SMAR"
6600,6600,6600,6600,9000,"2012-05-28","SMAR"
6700,6700,6500,6700,33000,"2012-05-29","SMAR"
7000,7000,6750,7000,50000,"2012-05-30","SMAR"
7000,7000,7000,7000,50000,"2012-05-31","SMAR"
7000,7000,7000,7000,50000,"2012-06-01","SMAR"
6400,6600,6400,6400,55000,"2012-06-04","SMAR"
6500,6500,6450,6500,2500,"2012-06-05","SMAR"
6500,6500,6500,6500,2500,"2012-06-06","SMAR"
6400,6550,6300,6400,53500,"2012-06-07","SMAR"
6400,6500,6300,6400,47000,"2012-06-08","SMAR"
6400,6400,6400,6400,47000,"2012-06-11","SMAR"
6400,6400,6400,6400,47000,"2012-06-12","SMAR"
6400,6400,6400,6400,47000,"2012-06-13","SMAR"
6400,6500,6400,6400,20000,"2012-06-14","SMAR"
6400,6400,6400,6400,20000,"2012-06-15","SMAR"
6400,6400,6400,6400,20000,"2012-06-18","SMAR"
6400,6400,6400,6400,2500,"2012-06-19","SMAR"
6400,6400,6400,6400,2500,"2012-06-20","SMAR"
6400,6400,6400,6400,2000,"2012-06-21","SMAR"
6400,6400,6400,6400,2000,"2012-06-22","SMAR"
6400,6400,6400,6400,10000,"2012-06-25","SMAR"
6400,6400,6400,6400,10000,"2012-06-26","SMAR"
6400,6600,6550,6600,3500,"2012-06-27","SMAR"
6600,6600,6600,6600,3500,"2012-06-28","SMAR"
6600,6600,6600,6600,3500,"2012-06-29","SMAR"
6600,6600,6600,6600,3500,"2012-07-02","SMAR"
6400,6400,6350,6400,3500,"2012-07-03","SMAR"
6400,6400,6400,6400,2500,"2012-07-04","SMAR"
6450,6450,6450,6450,1000,"2012-07-05","SMAR"
6450,6450,6450,6450,500,"2012-07-06","SMAR"
6600,6600,6300,6600,26500,"2012-07-09","SMAR"
6600,6600,6600,6600,26500,"2012-07-10","SMAR"
6600,6600,6600,6600,26500,"2012-07-11","SMAR"
6400,6400,6400,6400,500,"2012-07-12","SMAR"
6400,6400,6400,6400,500,"2012-07-13","SMAR"
6350,6350,6350,6350,1000,"2012-07-16","SMAR"
6350,6350,6350,6350,1000,"2012-07-17","SMAR"
6500,6700,6500,6500,3500,"2012-07-18","SMAR"
6500,6500,6500,6500,3500,"2012-07-19","SMAR"
6500,6500,6500,6500,3500,"2012-07-20","SMAR"
6500,6500,6500,6500,6000,"2012-07-23","SMAR"
6500,6500,6500,6500,6000,"2012-07-24","SMAR"
6450,6700,6450,6450,18500,"2012-07-25","SMAR"
6450,6450,6450,6450,18500,"2012-07-26","SMAR"
6400,6400,6400,6400,500,"2012-07-27","SMAR"
6450,6450,6450,6450,500,"2012-07-30","SMAR"
6450,6700,6450,6450,3000,"2012-07-31","SMAR"
6450,6450,6450,6450,3000,"2012-08-01","SMAR"
6300,6350,6300,6300,4000,"2012-08-02","SMAR"
6350,6350,6350,6350,1000,"2012-08-03","SMAR"
6350,6350,6350,6350,1000,"2012-08-06","SMAR"
6350,6350,6350,6350,1000,"2012-08-07","SMAR"
6350,6350,6350,6350,6000,"2012-08-08","SMAR"
6350,6350,6350,6350,6000,"2012-08-09","SMAR"
6350,6350,6350,6350,6000,"2012-08-10","SMAR"
6300,6400,6300,6300,3000,"2012-08-13","SMAR"
6300,6300,6300,6300,3000,"2012-08-14","SMAR"
6300,6300,6300,6300,5000,"2012-08-15","SMAR"
6300,6300,6300,6300,6000,"2012-08-16","SMAR"
6300,6300,6300,6300,6000,"2012-08-23","SMAR"
6300,6300,6300,6300,6000,"2012-08-24","SMAR"
6350,6350,6350,6350,1000,"2012-08-27","SMAR"
6750,6750,6400,6750,32000,"2012-08-28","SMAR"
6600,6600,6600,6600,5000,"2012-08-29","SMAR"
6700,6700,6600,6700,28000,"2012-08-30","SMAR"
6700,6700,6700,6700,28000,"2012-08-31","SMAR"
6700,6700,6700,6700,28000,"2012-09-03","SMAR"
7000,7000,6950,7000,1000,"2012-09-04","SMAR"
7000,7000,6700,7000,9500,"2012-09-05","SMAR"
7000,7000,7000,7000,1500,"2012-09-06","SMAR"
7100,7100,7100,7100,3000,"2012-09-07","SMAR"
7100,7100,7100,7100,3000,"2012-09-10","SMAR"
7150,7150,6950,7150,2000,"2012-09-11","SMAR"
7150,7150,7150,7150,2000,"2012-09-12","SMAR"
6800,6800,6800,6800,500,"2012-09-13","SMAR"
7000,7000,7000,7000,500,"2012-09-14","SMAR"
7000,7000,7000,7000,500,"2012-09-17","SMAR"
7400,7400,7250,7400,1500,"2012-09-18","SMAR"
7400,7400,7400,7400,1500,"2012-09-19","SMAR"
7400,7400,7400,7400,1500,"2012-09-20","SMAR"
7400,7400,7400,7400,1500,"2012-09-21","SMAR"
7400,7400,7400,7400,1500,"2012-09-24","SMAR"
7400,7400,7400,7400,1500,"2012-09-25","SMAR"
7000,7000,7000,7000,12000,"2012-09-26","SMAR"
7000,7000,6800,7000,48500,"2012-09-27","SMAR"
7000,7000,7000,7000,48500,"2012-09-28","SMAR"
7000,7000,7000,7000,48500,"2012-10-01","SMAR"
7000,7000,7000,7000,48500,"2012-10-02","SMAR"
7000,7000,7000,7000,48500,"2012-10-03","SMAR"
7000,7000,7000,7000,39500,"2012-10-04","SMAR"
7000,7000,7000,7000,39500,"2012-10-05","SMAR"
6800,6800,6800,6800,2500,"2012-10-08","SMAR"
6800,6800,6800,6800,15500,"2012-10-09","SMAR"
6800,6800,6800,6800,3000,"2012-10-10","SMAR"
6800,6800,6800,6800,500,"2012-10-11","SMAR"
6800,6800,6800,6800,2500,"2012-10-12","SMAR"
6800,6800,6800,6800,1000,"2012-10-15","SMAR"
6800,6800,6800,6800,1500,"2012-10-16","SMAR"
6800,6800,6800,6800,1000,"2012-10-17","SMAR"
6800,6800,6800,6800,1000,"2012-10-18","SMAR"
6800,6800,6800,6800,1000,"2012-10-19","SMAR"
6800,6800,6800,6800,1000,"2012-10-22","SMAR"
6800,6800,6800,6800,2500,"2012-10-23","SMAR"
6800,6800,6800,6800,2500,"2012-10-24","SMAR"
7000,7000,7000,7000,6000,"2012-10-25","SMAR"
6800,6800,6800,6800,1500,"2012-10-29","SMAR"
6800,6800,6800,6800,1500,"2012-10-30","SMAR"
6800,6800,6800,6800,1500,"2012-10-31","SMAR"
6800,6800,6800,6800,1500,"2012-11-01","SMAR"
6800,6800,6800,6800,1500,"2012-11-02","SMAR"
6800,6800,6800,6800,1500,"2012-11-05","SMAR"
6800,6800,6800,6800,1500,"2012-11-06","SMAR"
6800,6800,6800,6800,1500,"2012-11-07","SMAR"
6800,6800,6800,6800,1500,"2012-11-08","SMAR"
6800,6800,6800,6800,1000,"2012-11-09","SMAR"
6800,6800,6800,6800,1000,"2012-11-12","SMAR"
6800,6800,6800,6800,1000,"2012-11-13","SMAR"
6800,6800,6800,6800,1000,"2012-11-14","SMAR"
6800,6800,6800,6800,10000,"2012-11-19","SMAR"
6800,6800,6800,6800,500,"2012-11-20","SMAR"
6800,6800,6800,6800,500,"2012-11-21","SMAR"
6800,6800,6800,6800,500,"2012-11-22","SMAR"
6800,6800,6800,6800,500,"2012-11-23","SMAR"
6800,6800,6800,6800,10000,"2012-11-26","SMAR"
6800,6800,6800,6800,5500,"2012-11-27","SMAR"
6800,6800,6800,6800,12000,"2012-11-28","SMAR"
6800,6800,6800,6800,12000,"2012-11-29","SMAR"
6800,6800,6800,6800,11500,"2012-11-30","SMAR"
6800,6800,6800,6800,10000,"2012-12-03","SMAR"
6800,6800,6800,6800,10000,"2012-12-04","SMAR"
6800,6800,6800,6800,10000,"2012-12-05","SMAR"
6800,6800,6800,6800,10000,"2012-12-06","SMAR"
6800,6800,6800,6800,10000,"2012-12-07","SMAR"
6800,6800,6800,6800,0,"2012-12-10","SMAR"
6600,6600,6600,6600,3500,"2012-12-11","SMAR"
6600,6600,6600,6600,0,"2012-12-12","SMAR"
6600,6600,6600,6600,500,"2012-12-13","SMAR"
6600,6600,6600,6600,0,"2012-12-14","SMAR"
6600,6600,6600,6600,10000,"2012-12-17","SMAR"
6600,6600,6600,6600,5000,"2012-12-18","SMAR"
6600,6600,6600,6600,10000,"2012-12-19","SMAR"
6600,6600,6600,6600,10000,"2012-12-20","SMAR"
6600,6600,6600,6600,3000,"2012-12-21","SMAR"
6550,6600,6550,6550,3,"2012-12-26","SMAR"
6550,6550,6550,6550,6000,"2012-12-27","SMAR"
6550,6550,6550,6550,0,"2012-12-28","SMAR"
6550,6550,6550,6550,6000,"2013-01-02","SMAR"
6600,6600,6600,6600,7500,"2013-01-03","SMAR"
6600,6600,6600,6600,0,"2013-01-04","SMAR"
6600,6600,6600,6600,7500,"2013-01-07","SMAR"
6550,6550,6550,6550,2000,"2013-01-08","SMAR"
6550,6550,6550,6550,2000,"2013-01-09","SMAR"
6550,6550,6550,6550,2000,"2013-01-10","SMAR"
6550,6550,6550,6550,2000,"2013-01-11","SMAR"
6500,6550,6500,6500,10500,"2013-01-14","SMAR"
6500,6500,6500,6500,10500,"2013-01-15","SMAR"
6500,6500,6500,6500,15000,"2013-01-16","SMAR"
6500,6500,6500,6500,15000,"2013-01-17","SMAR"
6500,6500,6500,6500,15000,"2013-01-18","SMAR"
6700,6700,6700,6700,500,"2013-01-21","SMAR"
6700,6700,6700,6700,0,"2013-01-22","SMAR"
6700,6700,6700,6700,5000,"2013-01-23","SMAR"
6700,6700,6700,6700,5000,"2013-01-25","SMAR"
6700,6700,6700,6700,5000,"2013-01-28","SMAR"
6700,6700,6700,6700,5000,"2013-01-29","SMAR"
6700,6700,6700,6700,5000,"2013-01-30","SMAR"
6700,6700,6700,6700,5000,"2013-01-31","SMAR"
6700,6700,6700,6700,1000,"2013-02-01","SMAR"
6700,6700,6700,6700,1000,"2013-02-04","SMAR"
6700,6700,6700,6700,0,"2013-02-05","SMAR"
6700,6700,6700,6700,1000,"2013-02-06","SMAR"
6700,6700,6700,6700,1000,"2013-02-07","SMAR"
6700,6700,6700,6700,1000,"2013-02-08","SMAR"
6700,6700,6700,6700,33500,"2013-02-11","SMAR"
6700,6700,6700,6700,33500,"2013-02-12","SMAR"
6700,6700,6700,6700,33500,"2013-02-13","SMAR"
6700,6700,6700,6700,10000,"2013-02-14","SMAR"
6700,6700,6700,6700,10000,"2013-02-15","SMAR"
6700,6800,6700,6700,16000,"2013-02-18","SMAR"
6700,6700,6700,6700,6500,"2013-02-19","SMAR"
6700,6700,6700,6700,11000,"2013-02-20","SMAR"
6700,6700,6700,6700,11000,"2013-02-21","SMAR"
6700,6700,6700,6700,500,"2013-02-22","SMAR"
6750,6750,6750,6750,500,"2013-02-25","SMAR"
6700,6700,6700,6700,15000,"2013-02-26","SMAR"
6700,6700,6700,6700,3500,"2013-02-27","SMAR"
6700,6700,6700,6700,3500,"2013-02-28","SMAR"
6700,6700,6700,6700,10500,"2013-03-01","SMAR"
6700,6700,6700,6700,10500,"2013-03-04","SMAR"
6700,6700,6700,6700,15000,"2013-03-05","SMAR"
6700,6700,6700,6700,15000,"2013-03-06","SMAR"
6700,6700,6700,6700,15000,"2013-03-07","SMAR"
6700,6700,6700,6700,15000,"2013-03-08","SMAR"
6700,6700,6700,6700,15000,"2013-03-11","SMAR"
6750,6750,6750,6750,1000,"2013-03-13","SMAR"
6750,6750,6750,6750,1000,"2013-03-14","SMAR"
6750,6750,6750,6750,1000,"2013-03-15","SMAR"
6750,6750,6750,6750,1000,"2013-03-18","SMAR"
6750,6750,6750,6750,500,"2013-03-19","SMAR"
6700,6700,6700,6700,26000,"2013-03-20","SMAR"
6700,6700,6700,6700,5000,"2013-03-21","SMAR"
6700,6700,6700,6700,4000,"2013-03-22","SMAR"
6700,6700,6700,6700,4000,"2013-03-25","SMAR"
6700,6700,6700,6700,5000,"2013-03-26","SMAR"
6750,6800,6700,6750,6000,"2013-03-27","SMAR"
6700,6700,6700,6700,5000,"2013-03-28","SMAR"
6700,6700,6700,6700,5000,"2013-04-01","SMAR"
6700,6700,6700,6700,5000,"2013-04-02","SMAR"
6700,6700,6700,6700,5000,"2013-04-03","SMAR"
6700,6700,6700,6700,5000,"2013-04-04","SMAR"
6700,6700,6700,6700,5000,"2013-04-05","SMAR"
6700,6700,6700,6700,5000,"2013-04-08","SMAR"
6700,6700,6700,6700,5000,"2013-04-09","SMAR"
6850,6900,6850,6850,2500,"2013-04-10","SMAR"
6850,6850,6850,6850,2500,"2013-04-11","SMAR"
6850,6850,6850,6850,2500,"2013-04-12","SMAR"
6850,6850,6850,6850,2500,"2013-04-15","SMAR"
6700,6700,6700,6700,9500,"2013-04-16","SMAR"
6700,6700,6700,6700,37500,"2013-04-17","SMAR"
6700,6700,6700,6700,50000,"2013-04-18","SMAR"
6700,6700,6700,6700,50000,"2013-04-19","SMAR"
6700,6700,6700,6700,0,"2013-04-22","SMAR"
6700,6700,6700,6700,0,"2013-04-23","SMAR"
6700,6700,6700,6700,15000,"2013-04-24","SMAR"
6700,6700,6700,6700,15000,"2013-04-25","SMAR"
6700,6700,6700,6700,15000,"2013-04-26","SMAR"
6700,6700,6700,6700,15000,"2013-04-29","SMAR"
6700,6700,6700,6700,15000,"2013-04-30","SMAR"
6700,6700,6700,6700,15000,"2013-05-01","SMAR"
6400,6400,6400,6400,2000,"2013-05-02","SMAR"
6400,6400,6400,6400,2000,"2013-05-03","SMAR"
6700,6800,6700,6800,3500,"2013-05-06","SMAR"
6800,6800,6800,6800,500,"2013-05-07","SMAR"
6800,7000,6800,7000,6000,"2013-05-08","SMAR"
7000,7000,7000,7000,6000,"2013-05-10","SMAR"
7000,7000,7000,7000,6000,"2013-05-13","SMAR"
6900,6900,6900,6900,2500,"2013-05-14","SMAR"
6900,6900,6900,6900,2500,"2013-05-15","SMAR"
6900,6900,6900,6900,11000,"2013-05-16","SMAR"
6900,6900,6900,6900,11000,"2013-05-17","SMAR"
6900,6900,6900,6900,11000,"2013-05-20","SMAR"
6900,6900,6900,6900,500,"2013-05-21","SMAR"
6900,7100,6900,7100,4000,"2013-05-22","SMAR"
7100,7350,7100,7350,2000,"2013-05-23","SMAR"
7450,7450,7450,7450,1000,"2013-05-24","SMAR"
7450,7450,7450,7450,1000,"2013-05-27","SMAR"
7450,7450,7450,7450,500,"2013-05-28","SMAR"
7450,7450,7450,7450,1000,"2013-05-29","SMAR"
7450,7450,7450,7450,1000,"2013-05-30","SMAR"
7450,7450,7450,7450,1000,"2013-05-31","SMAR"
7400,7400,7400,7400,2500,"2013-06-03","SMAR"
7400,7400,7400,7400,2500,"2013-06-04","SMAR"
7400,7400,7400,7400,2500,"2013-06-05","SMAR"
7400,7400,7400,7400,2500,"2013-06-07","SMAR"
7400,7400,7400,7400,2500,"2013-06-10","SMAR"
7150,7150,7100,7100,13000,"2013-06-11","SMAR"
7000,7000,7000,7000,500,"2013-06-12","SMAR"
7000,7000,7000,7000,500,"2013-06-13","SMAR"
7050,7050,7000,7000,2000,"2013-06-14","SMAR"
7000,7000,7000,7000,2000,"2013-06-17","SMAR"
7000,7000,7000,7000,2000,"2013-06-18","SMAR"
7000,7000,7000,7000,2000,"2013-06-19","SMAR"
7000,7000,7000,7000,1000,"2013-06-20","SMAR"
7000,7000,7000,7000,1000,"2013-06-21","SMAR"
6700,6700,6700,6700,500,"2013-06-24","SMAR"
7400,8000,7400,8000,3,"2013-06-25","SMAR"
8800,9600,8800,9600,3,"2013-06-26","SMAR"
9900,11000,9400,9800,184000,"2013-06-27","SMAR"
9800,9800,9500,9800,5500,"2013-06-28","SMAR"
10000,10000,9500,9500,3,"2013-07-01","SMAR"
9450,9450,8900,8900,44000,"2013-07-02","SMAR"
8800,8800,8300,8450,16000,"2013-07-03","SMAR"
8450,8600,8450,8600,8000,"2013-07-04","SMAR"
8500,8500,8450,8500,3500,"2013-07-05","SMAR"
8450,8450,8100,8100,7500,"2013-07-08","SMAR"
8300,8300,8050,8100,16000,"2013-07-09","SMAR"
8150,8200,8050,8050,30500,"2013-07-10","SMAR"
8400,9000,8400,8600,18500,"2013-07-11","SMAR"
8800,8900,8600,8700,4000,"2013-07-12","SMAR"
8700,8700,8500,8600,10500,"2013-07-15","SMAR"
8750,8750,8700,8750,61500,"2013-07-16","SMAR"
8750,8750,8300,8600,18000,"2013-07-17","SMAR"
8650,8650,8200,8350,23500,"2013-07-18","SMAR"
8300,8500,8300,8400,57000,"2013-07-19","SMAR"
8500,8600,8300,8600,14500,"2013-07-22","SMAR"
8700,8700,8300,8300,23500,"2013-07-23","SMAR"
8350,8500,8350,8400,4000,"2013-07-24","SMAR"
8250,8350,8250,8350,7000,"2013-07-25","SMAR"
8500,8500,8350,8500,12500,"2013-07-26","SMAR"
8350,8350,8300,8350,2000,"2013-07-29","SMAR"
8350,8450,8300,8350,7000,"2013-07-30","SMAR"
8350,8400,8200,8400,8500,"2013-07-31","SMAR"
8400,8500,8400,8500,3000,"2013-08-01","SMAR"
8500,8650,8500,8500,31500,"2013-08-02","SMAR"
8500,8800,8400,8550,73500,"2013-08-12","SMAR"
7400,7500,7100,7300,30500,"2013-08-13","SMAR"
7400,7400,7100,7100,20000,"2013-08-14","SMAR"
7250,7400,7200,7250,9000,"2013-08-15","SMAR"
7200,7250,7150,7250,3500,"2013-08-16","SMAR"
7100,7100,6800,6800,11000,"2013-08-19","SMAR"
6700,6700,6300,6400,20500,"2013-08-20","SMAR"
6400,6400,6400,6400,500,"2013-08-21","SMAR"
6300,6700,6300,6500,6500,"2013-08-22","SMAR"
6800,6800,6500,6500,1500,"2013-08-23","SMAR"
6500,7050,6500,6850,20500,"2013-08-26","SMAR"
6850,6950,6500,6900,15000,"2013-08-27","SMAR"
6550,6750,6500,6750,5500,"2013-08-28","SMAR"
6500,6800,6500,6800,1500,"2013-08-29","SMAR"
6600,7000,6600,7000,5000,"2013-08-30","SMAR"
7000,7250,7000,7250,4000,"2013-09-02","SMAR"
7000,7500,7000,7500,28000,"2013-09-03","SMAR"
7300,7300,6700,7000,37500,"2013-09-04","SMAR"
7000,7150,7000,7000,7000,"2013-09-05","SMAR"
7000,7000,7000,7000,1500,"2013-09-06","SMAR"
7150,7150,7150,7150,500,"2013-09-09","SMAR"
6850,6850,6800,6800,1000,"2013-09-10","SMAR"
6800,6850,6800,6850,8000,"2013-09-11","SMAR"
6900,6950,6850,6850,6500,"2013-09-12","SMAR"
6900,6900,6800,6900,5000,"2013-09-13","SMAR"
6950,7000,6950,7000,3500,"2013-09-16","SMAR"
6950,7000,6950,7000,4000,"2013-09-17","SMAR"
6950,6950,6950,6950,2500,"2013-09-18","SMAR"
6950,7000,6900,7000,13000,"2013-09-19","SMAR"
6950,6950,6750,6900,8000,"2013-09-20","SMAR"
6750,6750,6650,6750,9500,"2013-09-23","SMAR"
6750,6750,6700,6750,4000,"2013-09-24","SMAR"
6750,6750,6750,6750,4000,"2013-09-25","SMAR"
6750,6750,6750,6750,4000,"2013-09-26","SMAR"
6700,6700,6700,6700,2000,"2013-09-27","SMAR"
6700,6700,6700,6700,2000,"2013-09-30","SMAR"
6800,6800,6800,6800,500,"2013-10-01","SMAR"
6800,6800,6800,6800,500,"2013-10-02","SMAR"
6700,6700,6700,6700,5000,"2013-10-03","SMAR"
6800,6800,6750,6750,1000,"2013-10-04","SMAR"
6750,6750,6750,6750,1000,"2013-10-07","SMAR"
6800,6800,6700,6750,4500,"2013-10-08","SMAR"
6750,6850,6750,6800,4500,"2013-10-09","SMAR"
6800,6800,6650,6650,5000,"2013-10-10","SMAR"
6900,6900,6750,6750,5000,"2013-10-11","SMAR"
6750,6750,6750,6750,5000,"2013-10-16","SMAR"
6750,6800,6600,6700,8500,"2013-10-17","SMAR"
6700,6750,6700,6750,5000,"2013-10-18","SMAR"
6750,6800,6700,6700,4500,"2013-10-21","SMAR"
6700,7300,6700,7300,7500,"2013-10-22","SMAR"
6950,7000,6700,6700,10500,"2013-10-23","SMAR"
6700,6700,6700,6700,4000,"2013-10-24","SMAR"
6600,6600,6600,6600,500,"2013-10-25","SMAR"
6100,6100,6100,6100,500,"2013-10-28","SMAR"
6300,6300,6300,6300,500,"2013-10-29","SMAR"
6800,6800,6500,6500,1500,"2013-10-30","SMAR"
6500,6500,6500,6500,2000,"2013-10-31","SMAR"
6500,6500,6450,6450,4000,"2013-11-01","SMAR"
6450,6450,6450,6450,4000,"2013-11-04","SMAR"
6500,6500,6400,6400,4500,"2013-11-06","SMAR"
6400,6400,6400,6400,2500,"2013-11-07","SMAR"
6350,6350,6350,6350,2500,"2013-11-08","SMAR"
6350,6350,6350,6350,2500,"2013-11-11","SMAR"
6300,6700,6250,6700,10000,"2013-11-12","SMAR"
6300,6300,6300,6300,500,"2013-11-13","SMAR"
6300,6700,6300,6400,11500,"2013-11-14","SMAR"
6400,6400,6400,6400,11500,"2013-11-15","SMAR"
6600,6600,6600,6600,1000,"2013-11-18","SMAR"
6600,6600,6600,6600,1000,"2013-11-19","SMAR"
6600,6600,6600,6600,1000,"2013-11-20","SMAR"
6600,6600,6600,6600,1000,"2013-11-21","SMAR"
6450,6450,6400,6400,3000,"2013-11-22","SMAR"
6400,6400,6400,6400,3000,"2013-11-25","SMAR"
6400,6400,6400,6400,3000,"2013-11-26","SMAR"
6300,6300,6300,6300,500,"2013-11-27","SMAR"
6300,6300,6300,6300,500,"2013-11-28","SMAR"
6300,6300,6300,6300,500,"2013-11-29","SMAR"
6300,6300,6300,6300,1000,"2013-12-02","SMAR"
6300,6450,6300,6350,2000,"2013-12-03","SMAR"
6300,6300,6300,6300,1000,"2013-12-04","SMAR"
6250,6250,6200,6200,1500,"2013-12-05","SMAR"
6200,6200,6200,6200,1500,"2013-12-06","SMAR"
6250,6250,6150,6200,3500,"2013-12-09","SMAR"
6200,6200,6200,6200,3500,"2013-12-10","SMAR"
6200,6200,6000,6200,4000,"2013-12-11","SMAR"
6200,6200,6200,6200,4000,"2013-12-12","SMAR"
6200,6200,6200,6200,4000,"2013-12-13","SMAR"
6150,6150,6100,6150,3500,"2013-12-16","SMAR"
6100,6100,6100,6100,1500,"2013-12-17","SMAR"
6200,6200,6100,6150,3500,"2013-12-18","SMAR"
6100,6200,6100,6200,3000,"2013-12-19","SMAR"
6100,6100,6050,6050,2000,"2013-12-20","SMAR"
6100,6550,6000,6100,4500,"2013-12-23","SMAR"
6100,6100,6000,6000,3500,"2013-12-24","SMAR"
6100,7000,6100,6950,32000,"2013-12-27","SMAR"
7000,7850,7000,7850,216500,"2013-12-30","SMAR"
7750,7750,7250,7750,124000,"2014-01-02","SMAR"
7400,7400,7200,7250,5500,"2014-01-03","SMAR"
7300,7300,6700,6900,2600,"2014-01-06","SMAR"
6400,6800,6300,6375,12200,"2014-01-07","SMAR"
6550,6550,6425,6550,1200,"2014-01-08","SMAR"
6600,6750,6500,6700,1300,"2014-01-09","SMAR"
6450,6600,6400,6400,1200,"2014-01-10","SMAR"
6700,6750,6700,6750,5300,"2014-01-13","SMAR"
6850,6900,6825,6825,4800,"2014-01-15","SMAR"
7300,7300,7000,7000,3500,"2014-01-16","SMAR"
7000,7000,6900,6900,900,"2014-01-17","SMAR"
7100,7100,6950,6950,3800,"2014-01-20","SMAR"
6975,7000,6975,7000,2600,"2014-01-21","SMAR"
7000,7000,6950,7000,1700,"2014-01-22","SMAR"
7100,7100,6950,6950,5600,"2014-01-23","SMAR"
6950,6950,6950,6950,0,"2014-01-24","SMAR"
7150,7200,7150,7200,300,"2014-01-27","SMAR"
6500,6850,6500,6625,7600,"2014-01-28","SMAR"
6900,6900,6850,6850,7700,"2014-01-29","SMAR"
6750,7100,6725,7100,1000,"2014-01-30","SMAR"
6850,6850,6850,6850,1000,"2014-02-03","SMAR"
6800,6800,6500,6800,1400,"2014-02-04","SMAR"
6800,6850,6800,6850,1500,"2014-02-05","SMAR"
6825,7025,6825,7025,12900,"2014-02-06","SMAR"
6950,7000,6950,7000,500,"2014-02-07","SMAR"
7300,7400,6925,6925,5900,"2014-02-10","SMAR"
7000,7000,6000,7000,9900,"2014-02-11","SMAR"
6800,7000,6800,6900,400,"2014-02-12","SMAR"
7000,7000,6900,6900,700,"2014-02-13","SMAR"
6900,6900,6900,6900,300,"2014-02-14","SMAR"
7000,7050,7000,7050,1700,"2014-02-17","SMAR"
7000,7050,7000,7050,5200,"2014-02-18","SMAR"
6900,6900,6900,6900,800,"2014-02-19","SMAR"
6825,6875,6825,6875,900,"2014-02-20","SMAR"
7000,7000,6900,6900,600,"2014-02-21","SMAR"
6650,7000,6650,7000,1800,"2014-02-24","SMAR"
6950,6950,6850,6850,5400,"2014-02-25","SMAR"
6750,6750,6750,6750,200,"2014-02-26","SMAR"
7000,7000,6900,6900,800,"2014-02-27","SMAR"
6850,7000,6850,7000,1000,"2014-02-28","SMAR"
7000,7000,7000,7000,1900,"2014-03-03","SMAR"
7000,7000,7000,7000,0,"2014-03-04","SMAR"
7025,7075,7025,7075,1700,"2014-03-05","SMAR"
7075,7300,7050,7050,5400,"2014-03-06","SMAR"
7050,7100,7025,7100,7700,"2014-03-07","SMAR"
7200,7200,7200,7200,500,"2014-03-10","SMAR"
7200,7200,7200,7200,2200,"2014-03-11","SMAR"
7200,7200,7200,7200,0,"2014-03-12","SMAR"
7200,7200,7200,7200,800,"2014-03-13","SMAR"
7175,7250,7175,7250,300,"2014-03-14","SMAR"
7000,7000,7000,7000,1000,"2014-03-17","SMAR"
7000,7000,7000,7000,1000,"2014-03-18","SMAR"
6900,6900,6850,6850,4500,"2014-03-19","SMAR"
6900,6900,6825,6825,6600,"2014-03-20","SMAR"
6900,6900,6900,6900,400,"2014-03-21","SMAR"
6900,6900,6900,6900,0,"2014-03-24","SMAR"
6675,6900,6675,6800,3200,"2014-03-25","SMAR"
6825,6825,6825,6825,300,"2014-03-26","SMAR"
6875,6875,6875,6875,100,"2014-03-27","SMAR"
7150,7150,7150,7150,100,"2014-03-28","SMAR"
6850,6900,6850,6850,1400,"2014-04-01","SMAR"
6900,6900,6900,6900,6500,"2014-04-02","SMAR"
6925,6925,6900,6900,4200,"2014-04-03","SMAR"
6900,6900,6900,6900,0,"2014-04-04","SMAR"
6900,6900,6900,6900,0,"2014-04-07","SMAR"
7150,7150,6800,6825,4000,"2014-04-08","SMAR"
6825,6825,6825,6825,0,"2014-04-09","SMAR"
6600,6950,6600,6850,800,"2014-04-10","SMAR"
6700,6700,6700,6700,1000,"2014-04-11","SMAR"
6750,6850,6750,6850,2700,"2014-04-14","SMAR"
6850,6850,6550,6550,3200,"2014-04-15","SMAR"
6700,6700,6700,6700,100,"2014-04-16","SMAR"
6700,6700,6700,6700,0,"2014-04-17","SMAR"
6750,6750,6600,6600,3100,"2014-04-21","SMAR"
6600,6600,6600,6600,1000,"2014-04-22","SMAR"
6600,6600,6475,6500,46700,"2014-04-23","SMAR"
6500,6600,6500,6500,19400,"2014-04-24","SMAR"
6500,6950,6500,6600,6400,"2014-04-25","SMAR"
6800,6800,6300,6300,22900,"2014-04-28","SMAR"
6475,6500,6325,6500,5000,"2014-04-29","SMAR"
6225,6675,6225,6675,3900,"2014-04-30","SMAR"
6650,6650,6500,6500,4200,"2014-05-02","SMAR"
6500,6500,6500,6500,1000,"2014-05-05","SMAR"
6450,6450,6400,6400,5200,"2014-05-06","SMAR"
6350,6975,6350,6850,24800,"2014-05-07","SMAR"
6950,7200,6700,6750,8200,"2014-05-08","SMAR"
6750,6750,6675,6675,1200,"2014-05-09","SMAR"
6675,6675,6675,6675,0,"2014-05-12","SMAR"
6725,6725,6575,6575,5100,"2014-05-13","SMAR"
6600,6750,6600,6750,3400,"2014-05-14","SMAR"
6750,6800,6700,6750,6500,"2014-05-16","SMAR"
6575,6650,6575,6575,6500,"2014-05-19","SMAR"
6350,6875,6000,6350,17800,"2014-05-20","SMAR"
6350,6500,6250,6350,14200,"2014-05-21","SMAR"
6450,6500,6450,6450,1900,"2014-05-22","SMAR"
6500,6500,6500,6500,800,"2014-05-23","SMAR"
6350,6350,6350,6350,600,"2014-05-26","SMAR"
6350,6350,6350,6350,96400,"2014-05-28","SMAR"
6350,6350,6325,6350,4500,"2014-05-30","SMAR"
6475,6475,6275,6475,700,"2014-06-02","SMAR"
6325,6400,6325,6325,700,"2014-06-03","SMAR"
6325,6375,6325,6325,5200,"2014-06-04","SMAR"
6500,6500,6350,6475,5900,"2014-06-05","SMAR"
6350,6550,6350,6350,600,"2014-06-06","SMAR"
6300,6475,6300,6300,9200,"2014-06-09","SMAR"
6300,6300,6300,6300,0,"2014-06-10","SMAR"
6475,6475,6475,6475,100,"2014-06-11","SMAR"
6475,6475,6475,6475,0,"2014-06-12","SMAR"
6500,6550,6475,6500,6700,"2014-06-13","SMAR"
6500,6500,6300,6500,15200,"2014-06-16","SMAR"
6500,6500,6500,6500,20000,"2014-06-17","SMAR"
6500,6500,6500,6500,0,"2014-06-18","SMAR"
6500,6500,6500,6500,0,"2014-06-19","SMAR"
6300,6475,6300,6300,500,"2014-06-20","SMAR"
6300,6300,6300,6300,100,"2014-06-23","SMAR"
6475,6475,6250,6475,1400,"2014-06-24","SMAR"
6475,6475,6475,6475,0,"2014-06-25","SMAR"
6475,6475,6300,6475,700,"2014-06-26","SMAR"
6475,6475,6475,6475,0,"2014-06-27","SMAR"
6475,6475,6475,6475,0,"2014-06-30","SMAR"
6475,6475,6475,6475,0,"2014-07-01","SMAR"
6475,6475,6475,6475,0,"2014-07-02","SMAR"
6650,6650,6650,6650,3100,"2014-07-03","SMAR"
6650,6650,6650,6650,0,"2014-07-04","SMAR"
6650,6650,6650,6650,0,"2014-07-07","SMAR"
6600,6600,6600,6600,200,"2014-07-08","SMAR"
6600,6600,6600,6600,0,"2014-07-09","SMAR"
6650,6700,6650,6650,1200,"2014-07-10","SMAR"
6650,6650,6650,6650,0,"2014-07-11","SMAR"
6600,6600,6400,6600,7100,"2014-07-14","SMAR"
6600,6600,6500,6600,9600,"2014-07-15","SMAR"
6600,6600,6600,6600,0,"2014-07-16","SMAR"
6650,6650,6500,6650,5700,"2014-07-17","SMAR"
6650,6650,6650,6650,0,"2014-07-18","SMAR"
6600,6600,6500,6600,7300,"2014-07-21","SMAR"
6600,6600,6400,6600,3300,"2014-07-22","SMAR"
6650,6650,6600,6650,5100,"2014-07-23","SMAR"
6650,6650,6450,6650,4500,"2014-07-24","SMAR"
6350,6350,6350,6350,200,"2014-07-25","SMAR"
6500,6500,6475,6500,800,"2014-08-04","SMAR"
6500,6500,6350,6500,4000,"2014-08-05","SMAR"
6650,6650,6475,6650,10000,"2014-08-06","SMAR"
6650,6650,6600,6650,22100,"2014-08-07","SMAR"
6650,6700,6650,6650,900,"2014-08-08","SMAR"
6600,6600,6375,6600,800,"2014-08-11","SMAR"
6550,6550,6400,6550,7000,"2014-08-12","SMAR"
6525,6550,6525,6525,400,"2014-08-13","SMAR"
6500,6500,6400,6500,2500,"2014-08-14","SMAR"
6525,6525,6375,6525,500,"2014-08-15","SMAR"
6525,6525,6525,6525,0,"2014-08-18","SMAR"
6525,6525,6500,6525,1300,"2014-08-19","SMAR"
6550,6550,6525,6550,5000,"2014-08-20","SMAR"
6550,6550,6550,6550,100,"2014-08-21","SMAR"
6600,6600,6550,6600,800,"2014-08-22","SMAR"
6550,6550,6000,6550,1700,"2014-08-25","SMAR"
6550,6550,6550,6550,0,"2014-08-26","SMAR"
6600,6600,6600,6600,500,"2014-08-27","SMAR"
6600,6600,6600,6600,0,"2014-08-28","SMAR"
6600,6600,6600,6600,0,"2014-08-29","SMAR"
6600,6600,6600,6600,0,"2014-09-01","SMAR"
6800,6800,6600,6800,900,"2014-09-02","SMAR"
6800,6800,6800,6800,0,"2014-09-03","SMAR"
6850,6850,6800,6850,2100,"2014-09-04","SMAR"
6850,6850,6375,6850,300,"2014-09-05","SMAR"
6475,6700,6400,6475,15100,"2014-09-08","SMAR"
6675,6675,6400,6675,5300,"2014-09-09","SMAR"
6775,6775,6675,6775,4600,"2014-09-10","SMAR"
6800,6850,6750,6800,2100,"2014-09-11","SMAR"
6800,6800,6800,6800,0,"2014-09-12","SMAR"
6375,6800,6200,6375,12800,"2014-09-15","SMAR"
6775,6775,6375,6775,600,"2014-09-16","SMAR"
6850,6850,6800,6850,400,"2014-09-17","SMAR"
6650,6825,6450,6650,10100,"2014-09-18","SMAR"
6800,6800,6500,6800,4900,"2014-09-19","SMAR"
6800,6800,6800,6800,0,"2014-09-22","SMAR"
6750,6750,6750,6750,600,"2014-09-23","SMAR"
6750,6750,6475,6750,2600,"2014-09-24","SMAR"
6750,6750,6500,6750,600,"2014-09-25","SMAR"
6750,6750,6450,6750,12800,"2014-09-26","SMAR"
6725,6725,6600,6725,2700,"2014-09-29","SMAR"
6750,6750,6500,6750,200,"2014-09-30","SMAR"
6800,6800,6725,6800,5600,"2014-10-01","SMAR"
6800,6800,6600,6800,5300,"2014-10-02","SMAR"
6800,6800,6800,6800,0,"2014-10-03","SMAR"
7000,7000,6800,7000,5100,"2014-10-06","SMAR"
7000,7000,7000,7000,0,"2014-10-07","SMAR"
6950,6950,6950,6950,1000,"2014-10-08","SMAR"
6975,6975,6650,6975,2400,"2014-10-09","SMAR"
7100,7100,6550,7100,10000,"2014-10-10","SMAR"
7200,7200,6900,7200,14400,"2014-10-13","SMAR"
7300,7300,7000,7300,13900,"2014-10-14","SMAR"
7350,7350,7000,7350,7700,"2014-10-15","SMAR"
7500,7500,7150,7500,7000,"2014-10-16","SMAR"
7800,7800,7000,7800,22400,"2014-10-17","SMAR"
7700,7700,7625,7700,500,"2014-10-20","SMAR"
7575,7575,7575,7575,200,"2014-10-21","SMAR"
7650,7750,7650,7650,200,"2014-10-22","SMAR"
7650,7650,7650,7650,500,"2014-10-23","SMAR"
7700,7700,7675,7700,400,"2014-10-24","SMAR"
7700,7700,7700,7700,0,"2014-10-27","SMAR"
7950,7950,7575,7950,5200,"2014-10-28","SMAR"
7900,7900,7550,7900,600,"2014-10-29","SMAR"
7900,8000,7900,7900,1000,"2014-10-30","SMAR"
7900,7900,7900,7900,0,"2014-10-31","SMAR"
8200,8200,7900,8200,4100,"2014-11-03","SMAR"
8500,8500,8150,8500,1900,"2014-11-04","SMAR"
7700,8425,7700,7700,1000,"2014-11-05","SMAR"
7650,7700,7200,7650,11400,"2014-11-06","SMAR"
8000,8000,7250,8000,1700,"2014-11-07","SMAR"
7850,8000,7400,7850,5500,"2014-11-10","SMAR"
8000,8000,7850,8000,800,"2014-11-11","SMAR"
8000,8000,8000,8000,0,"2014-11-12","SMAR"
8000,8000,8000,8000,0,"2014-11-13","SMAR"
8000,8000,8000,8000,0,"2014-11-14","SMAR"
8000,8000,8000,8000,0,"2014-11-17","SMAR"
8000,8000,8000,8000,0,"2014-11-18","SMAR"
8100,8100,7900,8100,500,"2014-11-19","SMAR"
8000,8000,8000,8000,200,"2014-11-20","SMAR"
8000,8000,8000,8000,0,"2014-11-21","SMAR"
8000,8000,8000,8000,0,"2014-11-24","SMAR"
8000,8000,8000,8000,0,"2014-11-25","SMAR"
8000,8000,8000,8000,0,"2014-11-26","SMAR"
8000,8000,8000,8000,0,"2014-11-27","SMAR"
8000,8000,8000,8000,0,"2014-11-28","SMAR"
8000,8000,8000,8000,0,"2014-12-01","SMAR"
7500,7500,7500,7500,500,"2014-12-02","SMAR"
8000,8000,7975,7975,200,"2014-12-03","SMAR"
8000,8000,8000,8000,400,"2014-12-04","SMAR"
8000,8000,8000,8000,0,"2014-12-05","SMAR"
8000,8000,8000,8000,0,"2014-12-08","SMAR"
8000,8000,8000,8000,0,"2014-12-09","SMAR"
8000,8000,8000,8000,0,"2014-12-10","SMAR"
8000,8000,8000,8000,0,"2014-12-11","SMAR"
8000,8000,7950,7950,1400,"2014-12-12","SMAR"
6500,6500,6500,6500,400,"2014-12-15","SMAR"
6500,7800,6500,7575,1200,"2014-12-16","SMAR"
8000,8000,7100,7600,900,"2014-12-17","SMAR"
7800,7825,7000,7825,3100,"2014-12-18","SMAR"
7825,7825,7825,7825,0,"2014-12-19","SMAR"
7900,7900,7900,7900,100,"2014-12-22","SMAR"
7900,7975,7575,7575,400,"2014-12-23","SMAR"
7575,7700,7000,7700,1100,"2014-12-24","SMAR"
7975,8000,7125,7850,1600,"2014-12-29","SMAR"
7375,8100,7375,8100,20400,"2014-12-30","SMAR"
8200,8200,8200,8200,2600,"2015-01-02","SMAR"
7550,7550,7100,7100,22500,"2015-01-05","SMAR"
7000,7000,6850,6850,3100,"2015-01-06","SMAR"
7300,7300,6900,7300,2400,"2015-01-07","SMAR"
7300,7300,7300,7300,0,"2015-01-08","SMAR"
7450,7450,7450,7450,100,"2015-01-09","SMAR"
7375,7375,6925,7200,2300,"2015-01-12","SMAR"
7300,7300,6700,6800,16500,"2015-01-13","SMAR"
7275,7300,6700,6900,2300,"2015-01-14","SMAR"
6950,6950,6700,6950,1100,"2015-01-15","SMAR"
6950,6950,6950,6950,0,"2015-01-16","SMAR"
6950,6950,6950,6950,0,"2015-01-19","SMAR"
6900,6900,6400,6500,6200,"2015-01-20","SMAR"
6525,6900,6525,6800,1300,"2015-01-21","SMAR"
6800,6800,6800,6800,0,"2015-01-22","SMAR"
6575,6575,6575,6575,5400,"2015-01-23","SMAR"
6600,6900,6550,6800,2800,"2015-01-26","SMAR"
6850,6850,6850,6850,600,"2015-01-27","SMAR"
6825,6825,6825,6825,500,"2015-01-28","SMAR"
6850,6850,6850,6850,700,"2015-01-29","SMAR"
6500,6850,6500,6850,200,"2015-01-30","SMAR"
6850,6850,6850,6850,0,"2015-02-02","SMAR"
6600,6900,6600,6800,1800,"2015-02-03","SMAR"
6800,6800,6800,6800,0,"2015-02-04","SMAR"
6800,6800,6800,6800,0,"2015-02-05","SMAR"
6800,6800,6600,6600,1200,"2015-02-06","SMAR"
6600,6600,6600,6600,0,"2015-02-09","SMAR"
6600,6600,6600,6600,0,"2015-02-10","SMAR"
6800,6800,6550,6775,400,"2015-02-11","SMAR"
6800,6800,6800,6800,300,"2015-02-12","SMAR"
6825,6825,6575,6800,1300,"2015-02-13","SMAR"
6550,6850,6525,6850,2100,"2015-02-16","SMAR"
6850,6850,6850,6850,0,"2015-02-17","SMAR"
6850,6850,6850,6850,0,"2015-02-18","SMAR"
6850,6850,6850,6850,0,"2015-02-20","SMAR"
6800,6800,6500,6700,2400,"2015-02-23","SMAR"
6425,6625,6425,6600,700,"2015-02-24","SMAR"
6625,6800,6500,6675,5700,"2015-02-25","SMAR"
6600,6600,6600,6600,200,"2015-02-26","SMAR"
6575,6750,6400,6700,18000,"2015-02-27","SMAR"
6500,6600,6450,6575,5700,"2015-03-02","SMAR"
6450,6600,6400,6600,11100,"2015-03-03","SMAR"
6550,6600,6500,6575,700,"2015-03-04","SMAR"
6425,6425,6400,6425,400,"2015-03-05","SMAR"
6325,6575,6300,6575,700,"2015-03-06","SMAR"
6550,6700,6350,6650,1500,"2015-03-09","SMAR"
6600,6675,6375,6600,4300,"2015-03-10","SMAR"
6325,6600,6325,6600,500,"2015-03-11","SMAR"
6575,6575,6575,6575,1400,"2015-03-12","SMAR"
6575,6575,6575,6575,400,"2015-03-13","SMAR"
6500,6500,6500,6500,100,"2015-03-16","SMAR"
6500,6500,6500,6500,0,"2015-03-17","SMAR"
6500,6500,6500,6500,0,"2015-03-18","SMAR"
6500,6700,6400,6400,500,"2015-03-19","SMAR"
6400,6700,6400,6400,1500,"2015-03-20","SMAR"
6400,6500,6075,6400,13800,"2015-03-23","SMAR"
6175,6350,6150,6325,2600,"2015-03-24","SMAR"
6325,6325,6300,6300,31000,"2015-03-25","SMAR"
6275,6275,6275,6275,600,"2015-03-26","SMAR"
6250,6700,6175,6400,6300,"2015-03-27","SMAR"
6500,6500,6500,6500,100,"2015-03-30","SMAR"
6250,6475,6250,6475,5000,"2015-03-31","SMAR"
6475,6500,6475,6475,800,"2015-04-01","SMAR"
6250,6450,6225,6450,2500,"2015-04-02","SMAR"
6450,6450,6450,6450,0,"2015-04-06","SMAR"
6450,6450,6450,6450,0,"2015-04-07","SMAR"
6425,6600,6425,6600,1300,"2015-04-08","SMAR"
6400,6400,6400,6400,300,"2015-04-09","SMAR"
6550,6550,6550,6550,100,"2015-04-10","SMAR"
6500,6500,6500,6500,900,"2015-04-13","SMAR"
6500,6500,6500,6500,0,"2015-04-14","SMAR"
6500,6500,6500,6500,0,"2015-04-15","SMAR"
6500,6500,6500,6500,0,"2015-04-16","SMAR"
6600,6600,6600,6600,100,"2015-04-17","SMAR"
6300,6300,6300,6300,100,"2015-04-20","SMAR"
5600,6400,5600,6325,2600,"2015-04-21","SMAR"
6000,6325,6000,6325,300,"2015-04-22","SMAR"
6325,6325,6325,6325,0,"2015-04-23","SMAR"
6325,6325,6325,6325,0,"2015-04-24","SMAR"
6325,6325,6325,6325,0,"2015-04-27","SMAR"
6325,6325,6325,6325,0,"2015-04-28","SMAR"
6200,6200,6200,6200,100,"2015-04-29","SMAR"
6200,6200,6200,6200,0,"2015-04-30","SMAR"
6000,6000,5025,5950,1600,"2015-05-04","SMAR"
6200,6200,6200,6200,100,"2015-05-05","SMAR"
5975,6100,5975,6100,800,"2015-05-06","SMAR"
6000,6050,6000,6050,400,"2015-05-07","SMAR"
6050,6050,6050,6050,0,"2015-05-08","SMAR"
5500,6000,5400,5625,1700,"2015-05-11","SMAR"
5650,5975,5650,5975,1800,"2015-05-12","SMAR"
6000,6000,5675,5675,700,"2015-05-13","SMAR"
5675,5675,5675,5675,0,"2015-05-15","SMAR"
5675,5675,5600,5600,1600,"2015-05-18","SMAR"
5600,5600,5600,5600,1100,"2015-05-19","SMAR"
5600,5600,5600,5600,700,"2015-05-20","SMAR"
5600,5600,5600,5600,0,"2015-05-21","SMAR"
5600,5600,5600,5600,0,"2015-05-22","SMAR"
5600,5625,5550,5550,1300,"2015-05-25","SMAR"
5550,5550,5550,5550,0,"2015-05-26","SMAR"
5550,5550,5550,5550,0,"2015-05-27","SMAR"
5400,5400,5400,5400,400,"2015-05-28","SMAR"
5500,5700,5425,5425,2200,"2015-05-29","SMAR"
5400,5875,5400,5875,300,"2015-06-01","SMAR"
5900,5900,5900,5900,800,"2015-06-03","SMAR"
5425,5750,5425,5750,400,"2015-06-04","SMAR"
5400,5800,5400,5800,200,"2015-06-05","SMAR"
5375,5375,5050,5050,5400,"2015-06-08","SMAR"
5075,5625,5000,5500,3100,"2015-06-09","SMAR"
5100,5100,5100,5100,1100,"2015-06-10","SMAR"
5100,5100,5100,5100,0,"2015-06-11","SMAR"
5100,5100,4650,4975,39200,"2015-06-12","SMAR"
4970,4970,4970,4970,200,"2015-06-15","SMAR"
4970,4970,4970,4970,100,"2015-06-16","SMAR"
4300,4600,4300,4520,28800,"2015-06-17","SMAR"
4520,4520,4520,4520,200,"2015-06-18","SMAR"
4600,4895,4600,4895,700,"2015-06-19","SMAR"
4525,4525,4525,4525,100,"2015-06-22","SMAR"
4500,4500,4500,4500,100,"2015-06-23","SMAR"
4500,4500,4500,4500,0,"2015-06-24","SMAR"
4500,4500,4500,4500,0,"2015-06-25","SMAR"
4500,4500,4500,4500,0,"2015-06-26","SMAR"
4500,4500,4500,4500,0,"2015-06-29","SMAR"
4500,4500,4500,4500,0,"2015-06-30","SMAR"
4900,5000,4900,4995,2700,"2015-07-01","SMAR"
4995,4995,4995,4995,0,"2015-07-02","SMAR"
4650,4650,4525,4525,34200,"2015-07-03","SMAR"
4510,4700,4510,4600,2200,"2015-07-06","SMAR"
4600,4600,4600,4600,0,"2015-07-07","SMAR"
4425,4900,4300,4900,2100,"2015-07-08","SMAR"
4910,4910,4910,4910,200,"2015-07-09","SMAR"
4910,4910,4910,4910,0,"2015-07-10","SMAR"
4910,4910,4910,4910,0,"2015-07-13","SMAR"
4910,4910,4910,4910,0,"2015-07-14","SMAR"
4910,4910,4910,4910,0,"2015-07-15","SMAR"
4990,5000,4990,5000,2000,"2015-07-22","SMAR"
5000,5000,5000,5000,0,"2015-07-23","SMAR"
5000,5000,5000,5000,0,"2015-07-24","SMAR"
5000,5000,5000,5000,0,"2015-07-27","SMAR"
5000,5000,5000,5000,0,"2015-07-28","SMAR"
5000,5000,5000,5000,0,"2015-07-29","SMAR"
5000,5000,5000,5000,0,"2015-07-30","SMAR"
5000,5000,5000,5000,0,"2015-07-31","SMAR"
5000,5000,5000,5000,0,"2015-08-03","SMAR"
5000,5000,5000,5000,0,"2015-08-04","SMAR"
4895,4895,4890,4890,400,"2015-08-05","SMAR"
4890,4890,4890,4890,0,"2015-08-06","SMAR"
4890,4890,4890,4890,0,"2015-08-07","SMAR"
4890,4890,4890,4890,0,"2015-08-10","SMAR"
4890,4890,4890,4890,0,"2015-08-11","SMAR"
4600,4600,4500,4500,300,"2015-08-12","SMAR"
5000,5000,5000,5000,100,"2015-08-13","SMAR"
4850,4850,4850,4850,100,"2015-08-14","SMAR"
4850,4850,4850,4850,0,"2015-08-18","SMAR"
4850,4850,4850,4850,0,"2015-08-19","SMAR"
4850,4850,4850,4850,0,"2015-08-20","SMAR"
4750,5000,4750,5000,400,"2015-08-21","SMAR"
4600,4600,4500,4500,1300,"2015-08-24","SMAR"
5000,5000,5000,5000,100,"2015-08-25","SMAR"
4800,4800,4500,4800,1200,"2015-08-26","SMAR"
4800,4800,4800,4800,100,"2015-08-27","SMAR"
4500,4600,4500,4525,800,"2015-08-28","SMAR"
4525,4525,4525,4525,100,"2015-08-31","SMAR"
4525,4525,4525,4525,0,"2015-09-01","SMAR"
4425,4425,4425,4425,100,"2015-09-02","SMAR"
4425,4425,4325,4325,400,"2015-09-03","SMAR"
4280,4280,4280,4280,300,"2015-09-04","SMAR"
4280,4280,4230,4230,400,"2015-09-07","SMAR"
4230,4230,4230,4230,0,"2015-09-08","SMAR"
4230,4230,4230,4230,0,"2015-09-09","SMAR"
3855,4300,3855,4300,900,"2015-09-10","SMAR"
4290,4300,4290,4300,1500,"2015-09-11","SMAR"
4300,4300,4300,4300,0,"2015-09-14","SMAR"
4290,4290,4290,4290,100,"2015-09-15","SMAR"
4290,4290,4290,4290,100,"2015-09-16","SMAR"
4200,4200,4200,4200,200,"2015-09-17","SMAR"
4200,4200,4200,4200,0,"2015-09-18","SMAR"
4200,4200,4200,4200,0,"2015-09-21","SMAR"
4200,4200,4200,4200,0,"2015-09-22","SMAR"
4200,4200,4200,4200,100,"2015-09-23","SMAR"
4200,4200,4200,4200,500,"2015-09-25","SMAR"
4100,4100,4100,4100,400,"2015-09-28","SMAR"
4100,4100,4100,4100,0,"2015-09-29","SMAR"
4450,4450,4450,4450,100,"2015-09-30","SMAR"
4400,4400,4400,4400,300,"2015-10-01","SMAR"
4000,4250,4000,4250,500,"2015-10-02","SMAR"
4250,4250,4250,4250,0,"2015-10-05","SMAR"
4150,4150,4150,4150,500,"2015-10-06","SMAR"
4005,4525,4005,4525,400,"2015-10-07","SMAR"
4500,4500,4300,4300,200,"2015-10-08","SMAR"
4100,4200,4000,4100,3000,"2015-10-09","SMAR"
4100,4400,4100,4400,11000,"2015-10-12","SMAR"
4400,4400,4400,4400,0,"2015-10-13","SMAR"
4395,4395,4395,4395,700,"2015-10-15","SMAR"
4400,4400,4400,4400,100,"2015-10-16","SMAR"
4400,4405,4400,4400,5400,"2015-10-19","SMAR"
4400,4400,4400,4400,4400,"2015-10-20","SMAR"
4400,4400,4400,4400,0,"2015-10-21","SMAR"
4400,4400,4400,4400,0,"2015-10-22","SMAR"
4200,4325,4150,4325,16700,"2015-10-23","SMAR"
4225,4400,4225,4400,1900,"2015-10-26","SMAR"
4400,4550,4400,4550,3100,"2015-10-27","SMAR"
4500,4550,4500,4550,700,"2015-10-28","SMAR"
4550,4550,4550,4550,0,"2015-10-29","SMAR"
4500,4700,4500,4700,2000,"2015-10-30","SMAR"
4700,4700,4700,4700,0,"2015-11-02","SMAR"
4700,4700,4700,4700,1100,"2015-11-03","SMAR"
4700,4700,4700,4700,0,"2015-11-04","SMAR"
4695,4695,4695,4695,200,"2015-11-05","SMAR"
4675,4675,4675,4675,200,"2015-11-06","SMAR"
4675,4675,4675,4675,0,"2015-11-09","SMAR"
4700,4900,4380,4900,26400,"2015-11-10","SMAR"
4850,4850,4850,4850,100,"2015-11-11","SMAR"
4850,4850,4850,4850,0,"2015-11-12","SMAR"
4850,4850,4850,4850,1000,"2015-11-13","SMAR"
4850,4850,4850,4850,0,"2015-11-16","SMAR"
4850,4850,4850,4850,0,"2015-11-17","SMAR"
4850,4850,4850,4850,0,"2015-11-18","SMAR"
4850,4850,4850,4850,0,"2015-11-19","SMAR"
4850,4850,4850,4850,0,"2015-11-20","SMAR"
4400,4405,4365,4365,2600,"2015-11-23","SMAR"
4235,4485,4235,4485,1400,"2015-11-24","SMAR"
4485,4485,4485,4485,0,"2015-11-25","SMAR"
4485,4485,4485,4485,0,"2015-11-26","SMAR"
4485,4485,4485,4485,0,"2015-11-27","SMAR"
4485,4485,4485,4485,0,"2015-11-30","SMAR"
4200,4575,4200,4400,700,"2015-12-01","SMAR"
4400,4400,4400,4400,0,"2015-12-02","SMAR"
4400,4400,4400,4400,0,"2015-12-03","SMAR"
4400,4400,4400,4400,0,"2015-12-04","SMAR"
4300,4300,4300,4300,100,"2015-12-07","SMAR"
4300,4300,4300,4300,0,"2015-12-08","SMAR"
4300,4300,4300,4300,0,"2015-12-09","SMAR"
4300,4300,4300,4300,0,"2015-12-10","SMAR"
4300,4300,4300,4300,0,"2015-12-11","SMAR"
4300,4300,4300,4300,0,"2015-12-14","SMAR"
4100,4250,4000,4000,1700,"2015-12-15","SMAR"
4000,4000,4000,4000,900,"2015-12-16","SMAR"
4000,4005,4000,4000,1100,"2015-12-17","SMAR"
3900,4100,3600,4100,7500,"2015-12-18","SMAR"
3900,3900,3900,3900,100,"2015-12-21","SMAR"
3695,3695,3600,3600,26200,"2015-12-22","SMAR"
3650,3650,3500,3500,4200,"2015-12-23","SMAR"
3600,3895,3505,3895,3700,"2015-12-28","SMAR"
3800,4100,3800,4100,10100,"2015-12-29","SMAR"
4200,4400,4100,4200,17000,"2015-12-30","SMAR"
4200,4200,4200,4200,0,"2016-01-04","SMAR"
4100,4100,4100,4100,100,"2016-01-05","SMAR"
4100,4100,3900,4000,400,"2016-01-06","SMAR"
3800,4100,3800,4100,300,"2016-01-07","SMAR"
4100,4100,4100,4100,0,"2016-01-08","SMAR"
4100,4100,4100,4100,0,"2016-01-11","SMAR"
4100,4100,4100,4100,0,"2016-01-12","SMAR"
4100,4100,4100,4100,0,"2016-01-13","SMAR"
4100,4100,4100,4100,0,"2016-01-14","SMAR"
4100,4100,4100,4100,0,"2016-01-15","SMAR"
4100,4100,4100,4100,0,"2016-01-18","SMAR"
4100,4100,4100,4100,0,"2016-01-19","SMAR"
4200,4200,3900,4050,600,"2016-01-20","SMAR"
4095,4095,4095,4095,100,"2016-01-21","SMAR"
4095,4095,4095,4095,0,"2016-01-22","SMAR"
4095,4095,4095,4095,0,"2016-01-25","SMAR"
4095,4095,4095,4095,0,"2016-01-26","SMAR"
4095,4095,4095,4095,0,"2016-01-27","SMAR"
4000,4000,4000,4000,200,"2016-01-28","SMAR"
4000,4000,4000,4000,0,"2016-01-29","SMAR"
4000,4000,4000,4000,0,"2016-02-01","SMAR"
3855,3960,3855,3960,300,"2016-02-02","SMAR"
4000,4000,4000,4000,100,"2016-02-03","SMAR"
3800,3850,3780,3780,14100,"2016-02-04","SMAR"
4000,4000,3775,3775,1500,"2016-02-05","SMAR"
3800,3800,3800,3800,300,"2016-02-09","SMAR"
3800,3800,3800,3800,0,"2016-02-10","SMAR"
3850,3850,3800,3800,400,"2016-02-11","SMAR"
3800,3800,3800,3800,0,"2016-02-12","SMAR"
3460,3695,3450,3695,1800,"2016-02-15","SMAR"
3800,4150,3450,4150,6300,"2016-02-16","SMAR"
4170,4250,3800,3800,7600,"2016-02-17","SMAR"
3800,3800,3800,3800,600,"2016-02-18","SMAR"
3810,3810,3810,3810,100,"2016-02-19","SMAR"
4000,4000,4000,4000,300,"2016-02-22","SMAR"
4000,4000,4000,4000,0,"2016-02-23","SMAR"
4000,4000,4000,4000,0,"2016-02-24","SMAR"
3705,3990,3600,3600,10000,"2016-02-25","SMAR"
3995,3995,3600,3670,300,"2016-02-26","SMAR"
3500,3895,3305,3305,62500,"2016-02-29","SMAR"
3370,3375,3255,3255,1200,"2016-03-01","SMAR"
3650,3650,3495,3495,2300,"2016-03-02","SMAR"
3495,3495,3495,3495,1300,"2016-03-03","SMAR"
3455,3455,3200,3200,24900,"2016-03-04","SMAR"
3200,3230,3100,3100,6700,"2016-03-07","SMAR"
3005,3150,3000,3150,9100,"2016-03-08","SMAR"
3395,3400,3395,3400,400,"2016-03-10","SMAR"
3400,3400,3400,3400,0,"2016-03-11","SMAR"
3400,3400,3400,3400,0,"2016-03-14","SMAR"
3355,3355,3210,3215,6900,"2016-03-15","SMAR"
3105,3340,3060,3070,13900,"2016-03-16","SMAR"
3150,3150,3000,3150,11200,"2016-03-17","SMAR"
3020,3130,3015,3130,3200,"2016-03-18","SMAR"
3130,3130,3130,3130,0,"2016-03-21","SMAR"
3130,3130,3130,3130,0,"2016-03-22","SMAR"
3110,3110,3110,3110,100,"2016-03-23","SMAR"
3090,3090,3050,3090,1800,"2016-03-24","SMAR"
3090,3090,3090,3090,700,"2016-03-28","SMAR"
3090,3090,3090,3090,500,"2016-03-29","SMAR"
3090,3090,3090,3090,3300,"2016-03-30","SMAR"
3300,3300,3300,3300,100,"2016-03-31","SMAR"
3100,3100,3100,3100,3900,"2016-04-01","SMAR"
3100,3100,3100,3100,0,"2016-04-04","SMAR"
3100,3350,3070,3200,2500,"2016-04-05","SMAR"
3280,3280,3215,3215,5400,"2016-04-06","SMAR"
3300,3300,3275,3275,600,"2016-04-07","SMAR"
3275,3275,3275,3275,0,"2016-04-08","SMAR"
3275,3275,3275,3275,0,"2016-04-11","SMAR"
3275,3275,3275,3275,500,"2016-04-12","SMAR"
3275,3275,3275,3275,0,"2016-04-13","SMAR"
3275,3275,3275,3275,0,"2016-04-14","SMAR"
3275,3275,3275,3275,0,"2016-04-15","SMAR"
3275,3275,3275,3275,0,"2016-04-18","SMAR"
3275,3275,3275,3275,0,"2016-04-19","SMAR"
3275,3275,3275,3275,0,"2016-04-20","SMAR"
3200,3200,3200,3200,2500,"2016-04-21","SMAR"
3200,3200,3200,3200,100,"2016-04-22","SMAR"
3150,3150,3010,3010,12700,"2016-04-25","SMAR"
3010,3010,3000,3000,4500,"2016-04-26","SMAR"
3000,3000,2995,2995,400,"2016-04-27","SMAR"
2995,2995,2995,2995,0,"2016-04-28","SMAR"
2995,2995,2995,2995,0,"2016-04-29","SMAR"
3250,3250,3190,3200,12000,"2016-05-02","SMAR"
3250,3250,3250,3250,17700,"2016-05-03","SMAR"
3650,3650,3300,3650,30200,"2016-05-04","SMAR"
3650,3650,3610,3610,10100,"2016-05-09","SMAR"
3600,3600,3600,3600,2000,"2016-05-10","SMAR"
3600,3600,3600,3600,0,"2016-05-11","SMAR"
3600,3600,3600,3600,2500,"2016-05-12","SMAR"
3600,3600,3600,3600,0,"2016-05-13","SMAR"
3600,3600,3600,3600,0,"2016-05-16","SMAR"
3600,3600,3600,3600,0,"2016-05-17","SMAR"
3600,3600,3500,3500,2000,"2016-05-18","SMAR"
3500,3500,3500,3500,0,"2016-05-19","SMAR"
3500,3500,3500,3500,0,"2016-05-20","SMAR"
3500,3500,3500,3500,0,"2016-05-23","SMAR"
3410,3410,3400,3400,600,"2016-05-24","SMAR"
3400,3410,3400,3410,600,"2016-05-25","SMAR"
3410,3410,3410,3410,0,"2016-05-26","SMAR"
3410,3410,3410,3410,0,"2016-05-27","SMAR"
3400,3490,3400,3490,600,"2016-05-30","SMAR"
3400,3500,3400,3500,200,"2016-05-31","SMAR"
3500,3500,3500,3500,0,"2016-06-01","SMAR"
3500,3500,3500,3500,0,"2016-06-02","SMAR"
3500,3500,3500,3500,0,"2016-06-03","SMAR"
3390,3490,3390,3490,1400,"2016-06-06","SMAR"
3490,3490,3400,3400,1500,"2016-06-07","SMAR"
3360,3360,3360,3360,1000,"2016-06-08","SMAR"
3300,3300,3300,3300,400,"2016-06-09","SMAR"
3300,3300,3300,3300,0,"2016-06-10","SMAR"
3300,3300,3300,3300,100,"2016-06-13","SMAR"
3250,3250,3250,3250,500,"2016-06-14","SMAR"
3250,3250,3250,3250,0,"2016-06-15","SMAR"
3250,3250,3250,3250,0,"2016-06-16","SMAR"
3250,3250,3250,3250,0,"2016-06-17","SMAR"
3240,3240,3240,3240,1000,"2016-06-20","SMAR"
3240,3240,3240,3240,0,"2016-06-21","SMAR"
3240,3240,3240,3240,0,"2016-06-22","SMAR"
3240,3600,3240,3600,100,"2016-06-23","SMAR"
3350,3350,3250,3350,3800,"2016-06-24","SMAR"
3350,3350,3350,3350,0,"2016-06-27","SMAR"
3450,3550,3450,3500,800,"2016-06-28","SMAR"
3400,3400,3350,3350,2300,"2016-06-29","SMAR"
3350,3400,3350,3400,3700,"2016-06-30","SMAR"
3450,3450,3450,3450,300,"2016-07-01","SMAR"
3480,3490,3470,3470,3100,"2016-07-11","SMAR"
3400,3400,3400,3400,2000,"2016-07-12","SMAR"
3400,3400,3350,3400,400,"2016-07-13","SMAR"
3400,3400,3400,3400,1000,"2016-07-14","SMAR"
3400,3450,3300,3450,3700,"2016-07-15","SMAR"
3450,3450,3400,3400,1200,"2016-07-18","SMAR"
3400,3460,3400,3410,1400,"2016-07-19","SMAR"
3600,3600,3500,3500,300,"2016-07-20","SMAR"
3600,3610,3600,3610,3000,"2016-07-21","SMAR"
3610,3610,3610,3610,1000,"2016-07-22","SMAR"
3610,3610,3610,3610,0,"2016-07-25","SMAR"
3610,3700,3600,3700,900,"2016-07-26","SMAR"
3700,3700,3700,3700,0,"2016-07-27","SMAR"
3700,3700,3700,3700,0,"2016-07-28","SMAR"
3850,4100,3750,3750,5200,"2016-07-29","SMAR"
3750,4400,3750,4100,8000,"2016-08-01","SMAR"
4100,4500,4000,4410,41500,"2016-08-02","SMAR"
4500,4500,4300,4300,5400,"2016-08-03","SMAR"
4450,4480,4360,4450,24800,"2016-08-04","SMAR"
5000,5000,4370,4370,5900,"2016-08-05","SMAR"
4500,4550,4500,4550,2100,"2016-08-08","SMAR"
4400,4500,4400,4500,2800,"2016-08-09","SMAR"
4500,4500,4500,4500,2500,"2016-08-10","SMAR"
4450,4500,4450,4450,5500,"2016-08-11","SMAR"
4430,4430,4350,4350,3900,"2016-08-12","SMAR"
4300,4300,4200,4200,2100,"2016-08-15","SMAR"
4450,4850,4300,4800,12000,"2016-08-16","SMAR"
4810,4810,4710,4800,40800,"2016-08-18","SMAR"
4800,4850,4700,4700,8600,"2016-08-19","SMAR"
4650,4850,4650,4850,400,"2016-08-22","SMAR"
4850,4850,4850,4850,0,"2016-08-23","SMAR"
4800,4800,4800,4800,4100,"2016-08-24","SMAR"
4550,4600,4550,4600,1500,"2016-08-25","SMAR"
4550,4570,4500,4500,9000,"2016-08-26","SMAR"
4400,4420,4400,4400,1500,"2016-08-29","SMAR"
4300,4400,4300,4400,4300,"2016-08-30","SMAR"
4500,4500,4300,4400,22800,"2016-08-31","SMAR"
4400,4400,4200,4200,1600,"2016-09-01","SMAR"
4150,4150,4150,4150,100,"2016-09-02","SMAR"
4200,4200,4200,4200,500,"2016-09-05","SMAR"
4300,4300,4200,4250,3100,"2016-09-06","SMAR"
4250,4250,4250,4250,600,"2016-09-07","SMAR"
4240,4250,4240,4250,5400,"2016-09-08","SMAR"
4250,4250,4250,4250,1000,"2016-09-09","SMAR"
4250,4250,4250,4250,0,"2016-09-13","SMAR"
4350,4450,4350,4350,400,"2016-09-14","SMAR"
4450,4550,4450,4550,200,"2016-09-15","SMAR"
4550,4550,4550,4550,0,"2016-09-16","SMAR"
4650,4750,4400,4400,2400,"2016-09-19","SMAR"
4390,4500,4390,4450,9000,"2016-09-20","SMAR"
4450,4450,4450,4450,0,"2016-09-21","SMAR"
4450,4500,4250,4250,1000,"2016-09-22","SMAR"
4250,4250,4250,4250,0,"2016-09-23","SMAR"
4250,4250,4250,4250,0,"2016-09-26","SMAR"
4250,4250,4250,4250,0,"2016-09-27","SMAR"
4250,4250,4250,4250,1000,"2016-09-28","SMAR"
4250,4250,4250,4250,0,"2016-09-29","SMAR"
4250,4250,4250,4250,0,"2016-09-30","SMAR"
4250,4250,4250,4250,0,"2016-10-03","SMAR"
4250,4250,4250,4250,0,"2016-10-04","SMAR"
4250,4250,4250,4250,0,"2016-10-05","SMAR"
4250,4250,4250,4250,0,"2016-10-06","SMAR"
4250,4250,4250,4250,0,"2016-10-07","SMAR"
4250,4250,4250,4250,0,"2016-10-10","SMAR"
4250,4250,4200,4200,500,"2016-10-11","SMAR"
4200,4200,4200,4200,0,"2016-10-12","SMAR"
4300,4300,4300,4300,2400,"2016-10-13","SMAR"
4300,4300,4300,4300,100,"2016-10-14","SMAR"
4300,4450,4300,4420,11900,"2016-10-17","SMAR"
4440,4500,4440,4470,7300,"2016-10-18","SMAR"
4470,4470,4470,4470,100,"2016-10-19","SMAR"
4470,4470,4470,4470,0,"2016-10-20","SMAR"
4470,4470,4470,4470,0,"2016-10-21","SMAR"
4470,4470,4470,4470,0,"2016-10-24","SMAR"
4470,4470,4470,4470,0,"2016-10-25","SMAR"
4470,4470,4470,4470,0,"2016-10-26","SMAR"
4470,4470,4470,4470,0,"2016-10-27","SMAR"
4470,4470,4470,4470,0,"2016-10-28","SMAR"
4470,4500,4470,4500,3800,"2016-10-31","SMAR"
4500,4500,4400,4400,3200,"2016-11-01","SMAR"
4400,4400,4400,4400,700,"2016-11-02","SMAR"
4400,4450,4400,4400,41200,"2016-11-03","SMAR"
4400,4400,4400,4400,1000,"2016-11-04","SMAR"
4400,4400,4300,4300,5500,"2016-11-07","SMAR"
4400,4400,4320,4400,2700,"2016-11-08","SMAR"
4330,4400,4300,4400,4400,"2016-11-09","SMAR"
4400,4400,4400,4400,0,"2016-11-10","SMAR"
4400,4400,4400,4400,300,"2016-11-11","SMAR"
4400,4420,4350,4420,12800,"2016-11-14","SMAR"
4430,4430,4430,4430,500,"2016-11-15","SMAR"
4430,4500,4430,4500,500,"2016-11-16","SMAR"
4600,4600,4600,4600,700,"2016-11-17","SMAR"
4600,4600,4600,4600,0,"2016-11-18","SMAR"
4600,4600,4600,4600,0,"2016-11-21","SMAR"
4600,4650,4600,4650,1300,"2016-11-22","SMAR"
4800,5000,4800,5000,500,"2016-11-23","SMAR"
5100,5100,4800,4900,2600,"2016-11-24","SMAR"
4800,4900,4700,4800,1600,"2016-11-25","SMAR"
4800,4850,4450,4800,1400,"2016-11-28","SMAR"
4900,4900,4800,4800,5700,"2016-11-29","SMAR"
4900,4900,4800,4800,0,"2016-11-30","SMAR"
4800,4800,4800,4800,0,"2016-12-01","SMAR"
4800,4900,4700,4900,900,"2016-12-02","SMAR"
4800,4800,4800,4800,500,"2016-12-05","SMAR"
4700,4700,4700,4700,700,"2016-12-06","SMAR"
4700,4700,4700,4700,0,"2016-12-07","SMAR"
4500,4540,4400,4540,7600,"2016-12-08","SMAR"
4400,4500,4400,4450,8000,"2016-12-09","SMAR"
4450,4450,4450,4450,300,"2016-12-13","SMAR"
4300,4500,4300,4500,1400,"2016-12-14","SMAR"
4490,4600,4490,4600,300,"2016-12-15","SMAR"
4600,4600,4450,4500,17300,"2016-12-16","SMAR"
4500,4500,4500,4500,500,"2016-12-19","SMAR"
4500,4500,4500,4500,500,"2016-12-20","SMAR"
4500,4500,4400,4400,500,"2016-12-21","SMAR"
4400,4400,4400,4400,0,"2016-12-22","SMAR"
4400,4400,4400,4400,0,"2016-12-23","SMAR"
4400,4400,4400,4400,1300,"2016-12-27","SMAR"
4450,4450,4450,4450,200,"2016-12-28","SMAR"
4350,4350,4350,4350,400,"2016-12-29","SMAR"
4350,4500,4350,4350,800,"2016-12-30","SMAR"
4350,4350,4350,4350,0,"2017-01-02","SMAR"
4400,4400,4350,4350,600,"2017-01-03","SMAR"
4350,4350,4300,4300,900,"2017-01-04","SMAR"
4300,4300,4200,4200,12600,"2017-01-05","SMAR"
4200,4200,4200,4200,0,"2017-01-06","SMAR"
4200,4260,4200,4250,5100,"2017-01-09","SMAR"
4250,4250,4250,4250,200,"2017-01-10","SMAR"
4250,4250,4250,4250,1500,"2017-01-11","SMAR"
4250,4250,4250,4250,1200,"2017-01-12","SMAR"
4250,4250,4100,4100,5800,"2017-01-13","SMAR"
4100,4100,4050,4100,4700,"2017-01-16","SMAR"
4100,4100,4050,4100,11100,"2017-01-17","SMAR"
4100,4140,4000,4140,18100,"2017-01-18","SMAR"
4150,4170,4100,4170,1300,"2017-01-19","SMAR"
4180,4180,4180,4180,100,"2017-01-20","SMAR"
4180,4180,4180,4180,0,"2017-01-23","SMAR"
4170,4180,3990,4180,57900,"2017-01-24","SMAR"
4180,4180,4000,4180,8100,"2017-01-25","SMAR"
4180,4180,4180,4180,0,"2017-01-26","SMAR"
4150,4150,4100,4100,200,"2017-01-27","SMAR"
4020,4020,4020,4020,200,"2017-01-30","SMAR"
4100,4100,4100,4100,200,"2017-01-31","SMAR"
4100,4350,4050,4350,900,"2017-02-01","SMAR"
4200,4250,4200,4250,500,"2017-02-02","SMAR"
4250,4300,4150,4250,1700,"2017-02-03","SMAR"
4150,4150,4000,4150,14900,"2017-02-06","SMAR"
4050,4050,4050,4050,100,"2017-02-07","SMAR"
4050,4050,4050,4050,5200,"2017-02-08","SMAR"
4050,4330,4050,4330,14100,"2017-02-09","SMAR"
4330,4330,4330,4330,0,"2017-02-10","SMAR"
4330,4330,4230,4230,6800,"2017-02-13","SMAR"
4230,4230,4230,4230,200,"2017-02-14","SMAR"
4230,4230,4230,4230,0,"2017-02-15","SMAR"
4230,4230,4230,4230,0,"2017-02-16","SMAR"
4230,4230,4230,4230,0,"2017-02-17","SMAR"
4130,4130,4130,4130,2700,"2017-02-20","SMAR"
4100,4250,4100,4250,2700,"2017-02-21","SMAR"
4230,4230,4230,4230,200,"2017-02-22","SMAR"
4230,4230,4230,4230,0,"2017-02-23","SMAR"
4230,4230,4230,4230,0,"2017-02-24","SMAR"
4200,4200,4190,4200,4200,"2017-02-27","SMAR"
4200,4200,4200,4200,3300,"2017-02-28","SMAR"
4200,4300,4100,4300,8600,"2017-03-01","SMAR"
4250,4250,4100,4100,11400,"2017-03-02","SMAR"
4200,4300,4200,4200,4300,"2017-03-03","SMAR"
4200,4200,4200,4200,0,"2017-03-06","SMAR"
4200,4200,4200,4200,0,"2017-03-07","SMAR"
4200,4200,4200,4200,0,"2017-03-08","SMAR"
4200,4200,4200,4200,500,"2017-03-09","SMAR"
4200,4200,4200,4200,0,"2017-03-10","SMAR"
4200,4200,4200,4200,300,"2017-03-13","SMAR"
4200,4200,4100,4150,10500,"2017-03-14","SMAR"
4150,4150,4150,4150,0,"2017-03-15","SMAR"
4150,4150,4150,4150,700,"2017-03-16","SMAR"
4150,4200,4100,4200,3500,"2017-03-17","SMAR"
4200,4300,4200,4300,3000,"2017-03-20","SMAR"
4160,4160,4160,4160,200,"2017-03-21","SMAR"
4160,4160,4160,4160,4000,"2017-03-22","SMAR"
4160,4160,4160,4160,1000,"2017-03-23","SMAR"
4160,4160,4160,4160,0,"2017-03-24","SMAR"
4160,4160,4160,4160,0,"2017-03-27","SMAR"
4150,4150,4150,4150,100,"2017-03-29","SMAR"
4300,4300,4200,4300,5400,"2017-03-30","SMAR"
4300,4300,4100,4100,6200,"2017-03-31","SMAR"
4100,4250,4100,4250,3000,"2017-04-03","SMAR"
4250,4250,4150,4150,1000,"2017-04-04","SMAR"
4150,4150,4150,4150,0,"2017-04-05","SMAR"
4390,4390,4390,4390,0,"2017-04-06","SMAR"
4390,4390,4390,4390,1400,"2017-04-07","SMAR"
4400,4400,4250,4250,5900,"2017-04-10","SMAR"
4250,4300,4250,4250,900,"2017-04-11","SMAR"
4350,4350,4300,4300,16700,"2017-04-12","SMAR"
4300,4300,4100,4100,1900,"2017-04-13","SMAR"
4100,4200,4100,4200,100,"2017-04-17","SMAR"
4100,4100,4100,4100,200,"2017-04-18","SMAR"
4100,4100,4100,4100,0,"2017-04-19","SMAR"
4100,4150,4100,4150,2200,"2017-04-20","SMAR"
4150,4150,4100,4100,2400,"2017-04-21","SMAR"
4100,4100,4000,4020,4700,"2017-04-25","SMAR"
4020,4100,4060,4100,8400,"2017-04-26","SMAR"
4100,4100,4100,4100,0,"2017-04-27","SMAR"
4100,4100,4100,4100,0,"2017-04-28","SMAR"
4000,4050,4000,4040,4900,"2017-05-02","SMAR"
4040,4040,4040,4040,0,"2017-05-03","SMAR"
4040,4040,4040,4040,0,"2017-05-04","SMAR"
4050,4050,4050,4050,100,"2017-05-05","SMAR"
3930,4000,3930,4000,4300,"2017-05-08","SMAR"
4000,4000,4000,4000,0,"2017-05-09","SMAR"
4000,4000,4000,4000,0,"2017-05-10","SMAR"
4000,4000,4000,4000,0,"2017-05-12","SMAR"
4000,4000,4000,4000,0,"2017-05-15","SMAR"
4000,4000,4000,4000,0,"2017-05-16","SMAR"
3900,3900,3900,3900,1000,"2017-05-17","SMAR"
3900,4000,3900,4000,10000,"2017-05-18","SMAR"
4000,4000,4000,4000,7600,"2017-05-19","SMAR"
4000,4000,4000,4000,0,"2017-05-22","SMAR"
4000,4000,4000,4000,100,"2017-05-23","SMAR"
4000,4000,4000,4000,1400,"2017-05-24","SMAR"
4100,4100,4100,4100,1200,"2017-05-26","SMAR"
4000,4000,4000,4000,300,"2017-05-29","SMAR"
4000,4000,4000,4000,100,"2017-05-30","SMAR"
4000,4100,4000,4000,600,"2017-05-31","SMAR"
4000,4000,4000,4000,0,"2017-06-01","SMAR"
4100,4100,4100,4100,200,"2017-06-02","SMAR"
4100,4100,4100,4100,0,"2017-06-05","SMAR"
4100,4100,4100,4100,0,"2017-06-06","SMAR"
4100,4100,4100,4100,0,"2017-06-07","SMAR"
4100,4100,4100,4100,0,"2017-06-08","SMAR"
4100,4100,4100,4100,0,"2017-06-09","SMAR"
4100,4100,4100,4100,1500,"2017-06-12","SMAR"
4100,4100,4100,4100,0,"2017-06-13","SMAR"
4100,4100,4100,4100,500,"2017-06-14","SMAR"
4100,4100,4100,4100,0,"2017-06-15","SMAR"
4100,4100,4100,4100,0,"2017-06-16","SMAR"
4100,4100,4100,4100,0,"2017-06-19","SMAR"
4100,4100,4100,4100,200,"2017-06-20","SMAR"
4100,4100,4100,4100,0,"2017-06-21","SMAR"
4100,4100,4100,4100,0,"2017-06-22","SMAR"
4100,4100,4100,4100,0,"2017-06-23","SMAR"
4100,4100,4100,4100,0,"2017-06-26","SMAR"
4100,4100,4100,4100,0,"2017-06-27","SMAR"
4100,4100,4100,4100,0,"2017-06-28","SMAR"
4100,4100,4100,4100,0,"2017-06-29","SMAR"
4100,4100,4100,4100,0,"2017-06-30","SMAR"
4100,4100,4100,4100,0,"2017-07-03","SMAR"
4010,4010,3990,4000,900,"2017-07-04","SMAR"
4000,4000,3900,3900,500,"2017-07-05","SMAR"
3950,3950,3950,3950,100,"2017-07-06","SMAR"
3950,3950,3950,3950,100,"2017-07-07","SMAR"
3950,3950,3950,3950,0,"2017-07-10","SMAR"
3950,3950,3950,3950,0,"2017-07-11","SMAR"
3950,3950,3950,3950,0,"2017-07-12","SMAR"
3970,3970,3900,3900,500,"2017-07-13","SMAR"
3900,3900,3900,3900,0,"2017-07-14","SMAR"
3980,3980,3980,3980,100,"2017-07-17","SMAR"
3980,3980,3980,3980,100,"2017-07-18","SMAR"
3900,3900,3900,3900,600,"2017-07-19","SMAR"
3900,3900,3900,3900,500,"2017-07-20","SMAR"
3900,3900,3900,3900,1100,"2017-07-21","SMAR"
3900,3900,3900,3900,0,"2017-07-24","SMAR"
3800,3820,3800,3810,1800,"2017-07-25","SMAR"
3810,3810,3810,3810,100,"2017-07-26","SMAR"
3850,3850,3810,3810,1400,"2017-07-27","SMAR"
3810,3810,3810,3810,0,"2017-07-28","SMAR"
3810,3810,3810,3810,200,"2017-07-31","SMAR"
3810,3810,3810,3810,700,"2017-08-01","SMAR"
3810,3810,3810,3810,0,"2017-08-02","SMAR"
3810,3810,3810,3810,0,"2017-08-03","SMAR"
3800,3900,3800,3900,500,"2017-08-04","SMAR"
3900,3900,3900,3900,100,"2017-08-07","SMAR"
3900,3900,3900,3900,800,"2017-08-08","SMAR"
3900,3900,3900,3900,0,"2017-08-09","SMAR"
3900,3900,3900,3900,100,"2017-08-10","SMAR"
3900,3900,3900,3900,0,"2017-08-11","SMAR"
3900,3900,3900,3900,500,"2017-08-14","SMAR"
3900,3900,3900,3900,0,"2017-08-15","SMAR"
3900,3900,3900,3900,0,"2017-08-16","SMAR"
3900,3900,3900,3900,0,"2017-08-17","SMAR"
3900,3900,3900,3900,0,"2017-08-18","SMAR"
3900,3900,3900,3900,0,"2017-08-21","SMAR"
3900,3900,3900,3900,0,"2017-08-22","SMAR"
3900,3900,3900,3900,0,"2017-08-23","SMAR"
3900,3900,3900,3900,500,"2017-08-24","SMAR"
3900,3900,3900,3900,0,"2017-08-25","SMAR"
3900,3900,3900,3900,0,"2017-08-28","SMAR"
3800,3800,3800,3800,4400,"2017-08-29","SMAR"
3800,3800,3800,3800,0,"2017-08-30","SMAR"
3800,3800,3800,3800,0,"2017-08-31","SMAR"
3800,3800,3800,3800,0,"2017-09-01","SMAR"
3700,3700,3700,3700,2900,"2017-09-04","SMAR"
3700,3700,3700,3700,0,"2017-09-05","SMAR"
3700,3700,3700,3700,0,"2017-09-06","SMAR"
3700,3700,3700,3700,500,"2017-09-07","SMAR"
3700,3700,3700,3700,0,"2017-09-08","SMAR"
3700,3700,3700,3700,1800,"2017-09-11","SMAR"
4050,4250,4050,4250,200,"2017-09-12","SMAR"
4250,4250,4200,4200,5200,"2017-09-13","SMAR"
4190,4200,4190,4200,2900,"2017-09-14","SMAR"
4200,4200,4200,4200,0,"2017-09-15","SMAR"
4200,4200,4200,4200,1300,"2017-09-18","SMAR"
4200,4200,4200,4200,600,"2017-09-19","SMAR"
4200,4200,4200,4200,0,"2017-09-20","SMAR"
4200,4200,4200,4200,0,"2017-09-21","SMAR"
4200,4200,4200,4200,10600,"2017-09-22","SMAR"
4200,4200,4200,4200,0,"2017-09-25","SMAR"
4140,4150,4140,4150,200,"2017-09-26","SMAR"
4150,4150,4150,4150,0,"2017-09-27","SMAR"
4150,4150,4150,4150,0,"2017-09-28","SMAR"
4150,4150,4150,4150,0,"2017-09-29","SMAR"
4150,4150,4150,4150,0,"2017-10-02","SMAR"
4010,4010,4010,4010,900,"2017-10-03","SMAR"
4010,4010,4010,4010,500,"2017-10-04","SMAR"
4000,4000,4000,4000,1100,"2017-10-05","SMAR"
3950,3950,3950,3950,500,"2017-10-06","SMAR"
3900,3900,3800,3880,4200,"2017-10-09","SMAR"
3800,3880,3800,3800,6900,"2017-10-10","SMAR"
3720,3800,3720,3800,1500,"2017-10-11","SMAR"
3800,3840,3800,3840,3300,"2017-10-12","SMAR"
3840,3900,3840,3900,400,"2017-10-13","SMAR"
3900,3900,3900,3900,0,"2017-10-16","SMAR"
3900,3900,3900,3900,0,"2017-10-17","SMAR"
3900,3900,3900,3900,0,"2017-10-18","SMAR"
3900,3900,3900,3900,0,"2017-10-19","SMAR"
3900,3900,3900,3900,0,"2017-10-20","SMAR"
3900,3900,3900,3900,0,"2017-10-23","SMAR"
3900,3900,3900,3900,0,"2017-10-24","SMAR"
3900,3900,3900,3900,0,"2017-10-25","SMAR"
3900,3900,3900,3900,0,"2017-10-26","SMAR"
3900,4000,3900,3990,3100,"2017-10-27","SMAR"
4000,4000,4000,4000,4000,"2017-10-30","SMAR"
4000,4000,4000,4000,0,"2017-10-31","SMAR"
4000,4050,4000,4000,3000,"2017-11-01","SMAR"
4000,4000,4000,4000,0,"2017-11-02","SMAR"
4000,4000,4000,4000,0,"2017-11-03","SMAR"
4000,4000,4000,4000,800,"2017-11-06","SMAR"
4000,4000,4000,4000,200,"2017-11-07","SMAR"
4000,4000,4000,4000,0,"2017-11-08","SMAR"
4000,4000,4000,4000,0,"2017-11-09","SMAR"
4000,4000,4000,4000,0,"2017-11-10","SMAR"
4000,4000,4000,4000,0,"2017-11-13","SMAR"
4000,4000,4000,4000,0,"2017-11-14","SMAR"
4000,4000,4000,4000,0,"2017-11-15","SMAR"
4000,4000,4000,4000,0,"2017-11-16","SMAR"
4000,4000,4000,4000,0,"2017-11-17","SMAR"
4000,4000,4000,4000,0,"2017-11-20","SMAR"
4000,4000,4000,4000,0,"2017-11-21","SMAR"
4000,4000,4000,4000,0,"2017-11-22","SMAR"
4000,4000,4000,4000,0,"2017-11-23","SMAR"
4000,4000,4000,4000,0,"2017-11-24","SMAR"
4000,4000,4000,4000,0,"2017-11-27","SMAR"
3900,3900,3700,3700,300,"2017-11-28","SMAR"
3700,3700,3700,3700,0,"2017-11-29","SMAR"
3760,3800,3760,3800,1300,"2017-11-30","SMAR"
3800,3800,3800,3800,0,"2017-12-01","SMAR"
3700,3700,3700,3700,500,"2017-12-04","SMAR"
3700,3700,3700,3700,0,"2017-12-05","SMAR"
3700,3700,3700,3700,0,"2017-12-06","SMAR"
3700,3700,3700,3700,0,"2017-12-07","SMAR"
3700,3700,3700,3700,0,"2017-12-08","SMAR"
3700,3700,3700,3700,0,"2017-12-11","SMAR"
3700,3700,3700,3700,0,"2017-12-12","SMAR"
3700,3700,3700,3700,0,"2017-12-13","SMAR"
3600,3600,3600,3600,1500,"2017-12-14","SMAR"
3600,3600,3600,3600,500,"2017-12-15","SMAR"
3600,3600,3600,3600,0,"2017-12-18","SMAR"
3600,3600,3300,3480,2500,"2017-12-19","SMAR"
3500,3510,3010,3300,28900,"2017-12-20","SMAR"
3550,3550,3410,3410,300,"2017-12-21","SMAR"
3410,3410,3410,3410,0,"2017-12-22","SMAR"
3410,3410,3410,3410,0,"2017-12-25","SMAR"
3410,3410,3410,3410,0,"2017-12-26","SMAR"
3410,3410,3410,3410,0,"2017-12-27","SMAR"
3410,3410,3410,3410,0,"2017-12-28","SMAR"
3400,3420,3400,3420,2500,"2017-12-29","SMAR"
3420,3420,3420,3420,0,"2018-01-01","SMAR"
3420,3420,3420,3420,0,"2018-01-02","SMAR"
3600,3600,3600,3600,500,"2018-01-03","SMAR"
3600,3600,3600,3600,500,"2018-01-04","SMAR"
3600,3600,3600,3600,500,"2018-01-05","SMAR"
3640,3640,3640,3640,500,"2018-01-08","SMAR"
3570,3570,3570,3570,100,"2018-01-09","SMAR"
3460,3470,3450,3450,4200,"2018-01-10","SMAR"
3450,3450,3450,3450,0,"2018-01-11","SMAR"
3450,3450,3450,3450,0,"2018-01-12","SMAR"
3450,3450,3450,3450,0,"2018-01-15","SMAR"
3450,3450,3450,3450,1600,"2018-01-16","SMAR"
3470,3470,3450,3460,2100,"2018-01-17","SMAR"
3460,3460,3460,3460,0,"2018-01-18","SMAR"
3460,3460,3460,3460,0,"2018-01-19","SMAR"
3500,3500,3500,3500,100,"2018-01-22","SMAR"
3600,3700,3500,3700,700,"2018-01-23","SMAR"
3700,3700,3700,3700,0,"2018-01-24","SMAR"
3650,3650,3650,3650,1500,"2018-01-25","SMAR"
3750,3800,3700,3700,5200,"2018-01-26","SMAR"
3670,3890,3660,3700,1800,"2018-01-29","SMAR"
3700,3700,3700,3700,0,"2018-01-30","SMAR"
3700,3700,3700,3700,0,"2018-01-31","SMAR"
3800,3800,3780,3780,5500,"2018-02-01","SMAR"
3780,3780,3780,3780,0,"2018-02-02","SMAR"
3780,3780,3780,3780,0,"2018-02-05","SMAR"
3500,3500,3400,3400,17600,"2018-02-06","SMAR"
3430,3430,3320,3320,16400,"2018-02-07","SMAR"
3400,3400,3400,3400,15000,"2018-02-08","SMAR"
3350,3400,3350,3360,5000,"2018-02-09","SMAR"
3400,3400,3350,3400,8900,"2018-02-12","SMAR"
3390,3390,3390,3390,500,"2018-02-13","SMAR"
3380,3380,3380,3380,500,"2018-02-14","SMAR"
3380,3380,3350,3350,9100,"2018-02-15","SMAR"
3350,3350,3350,3350,0,"2018-02-16","SMAR"
3500,3500,3350,3350,2200,"2018-02-19","SMAR"
3600,3600,3350,3360,22100,"2018-02-20","SMAR"
3400,3400,3370,3370,1800,"2018-02-21","SMAR"
3390,3390,3370,3370,1800,"2018-02-22","SMAR"
3370,3370,3360,3360,4400,"2018-02-23","SMAR"
3360,3400,3350,3400,22000,"2018-02-26","SMAR"
3350,3400,3300,3300,60300,"2018-02-27","SMAR"
3300,3450,3300,3450,6100,"2018-02-28","SMAR"
3360,3650,3360,3570,6100,"2018-03-01","SMAR"
3570,3650,3500,3650,4100,"2018-03-02","SMAR"
3560,3650,3430,3430,6200,"2018-03-05","SMAR"
3430,3430,3430,3430,800,"2018-03-06","SMAR"
3360,3360,3360,3360,100,"2018-03-07","SMAR"
3360,3360,3360,3360,0,"2018-03-08","SMAR"
3440,3650,3440,3650,4000,"2018-03-09","SMAR"
3600,3600,3450,3450,600,"2018-03-12","SMAR"
3450,3500,3450,3460,11500,"2018-03-13","SMAR"
3460,3560,3460,3500,36500,"2018-03-14","SMAR"
3500,3500,3500,3500,0,"2018-03-15","SMAR"
3500,3500,3500,3500,0,"2018-03-16","SMAR"
3500,3500,3500,3500,100,"2018-03-19","SMAR"
3500,3500,3500,3500,0,"2018-03-20","SMAR"
3500,3500,3500,3500,500,"2018-03-21","SMAR"
3500,3500,3500,3500,0,"2018-03-22","SMAR"
3500,3500,3500,3500,0,"2018-03-23","SMAR"
3500,3500,3500,3500,0,"2018-03-26","SMAR"
3500,3500,3500,3500,100,"2018-03-27","SMAR"
3500,4100,3500,4100,30600,"2018-03-28","SMAR"
4000,4630,4000,4630,50200,"2018-03-29","SMAR"
4630,4630,4630,4630,0,"2018-03-30","SMAR"
4150,4150,4010,4020,500,"2018-04-02","SMAR"
4020,4020,4020,4020,0,"2018-04-03","SMAR"
4100,4100,4100,4100,100,"2018-04-04","SMAR"
4000,4000,4000,4000,100,"2018-04-05","SMAR"
4000,4000,4000,4000,0,"2018-04-06","SMAR"
3990,3990,3990,3990,200,"2018-04-09","SMAR"
3700,3700,3700,3700,400,"2018-04-10","SMAR"
3900,3900,3900,3900,100,"2018-04-11","SMAR"
3900,3900,3900,3900,0,"2018-04-12","SMAR"
3900,3900,3900,3900,100,"2018-04-13","SMAR"
3900,3900,3900,3900,0,"2018-04-16","SMAR"
3900,3900,3900,3900,0,"2018-04-17","SMAR"
3730,3730,3730,3730,200,"2018-04-18","SMAR"
3730,3730,3730,3730,0,"2018-04-19","SMAR"
3730,3730,3730,3730,0,"2018-04-20","SMAR"
3730,3730,3730,3730,0,"2018-04-23","SMAR"
3730,3730,3730,3730,0,"2018-04-24","SMAR"
3730,3730,3730,3730,0,"2018-04-25","SMAR"
3730,3730,3730,3730,0,"2018-04-26","SMAR"
3730,3730,3730,3730,0,"2018-04-27","SMAR"
3730,3730,3730,3730,0,"2018-04-30","SMAR"
3730,3730,3730,3730,0,"2018-05-01","SMAR"
3730,3730,3730,3730,0,"2018-05-02","SMAR"
3730,3730,3730,3730,0,"2018-05-03","SMAR"
3730,3730,3730,3730,0,"2018-05-04","SMAR"
3900,3900,3900,3900,100,"2018-05-07","SMAR"
3800,3800,3720,3720,6000,"2018-05-08","SMAR"
3700,3700,3700,3700,500,"2018-05-09","SMAR"
3700,3700,3700,3700,0,"2018-05-10","SMAR"
3400,3400,3400,3400,500,"2018-05-11","SMAR"
3400,3400,3400,3400,0,"2018-05-14","SMAR"
3400,3400,3400,3400,0,"2018-05-15","SMAR"
3400,3400,3400,3400,1300,"2018-05-16","SMAR"
3400,3400,3400,3400,0,"2018-05-17","SMAR"
3400,3400,3400,3400,0,"2018-05-18","SMAR"
3400,3400,3400,3400,0,"2018-05-21","SMAR"
3400,3400,3400,3400,0,"2018-05-22","SMAR"
3400,3400,3400,3400,0,"2018-05-23","SMAR"
3400,3400,3400,3400,0,"2018-05-24","SMAR"
3400,3400,3400,3400,0,"2018-05-25","SMAR"
3500,3500,3500,3500,100,"2018-05-28","SMAR"
3500,3500,3500,3500,0,"2018-05-29","SMAR"
3500,3500,3500,3500,0,"2018-05-30","SMAR"
3500,4100,3400,4090,8900,"2018-05-31","SMAR"
4090,4090,4090,4090,0,"2018-06-01","SMAR"
4090,4090,4090,4090,0,"2018-06-04","SMAR"
4000,4000,4000,4000,1000,"2018-06-05","SMAR"
4000,4000,4000,4000,0,"2018-06-06","SMAR"
4000,4000,4000,4000,0,"2018-06-07","SMAR"
4000,4000,4000,4000,0,"2018-06-08","SMAR"
4000,4000,4000,4000,0,"2018-06-11","SMAR"
4000,4000,4000,4000,0,"2018-06-12","SMAR"
4000,4000,4000,4000,0,"2018-06-13","SMAR"
4000,4000,4000,4000,0,"2018-06-14","SMAR"
4000,4000,4000,4000,0,"2018-06-15","SMAR"
4000,4000,4000,4000,0,"2018-06-18","SMAR"
4000,4000,4000,4000,0,"2018-06-19","SMAR"
4000,4000,4000,4000,0,"2018-06-20","SMAR"
4000,4000,4000,4000,71700,"2018-06-21","SMAR"
4000,4000,4000,4000,17000,"2018-06-22","SMAR"
4000,4000,4000,4000,11300,"2018-06-25","SMAR"
4100,4200,4100,4200,13200,"2018-06-26","SMAR"
4100,4100,4100,4100,10100,"2018-06-27","SMAR"
4100,4300,4100,4250,11400,"2018-06-28","SMAR"
4250,4250,4250,4250,0,"2018-06-29","SMAR"
4100,4100,4100,4100,1200,"2018-07-02","SMAR"
4100,4100,4100,4100,7000,"2018-07-03","SMAR"
4100,4100,4100,4100,0,"2018-07-04","SMAR"
4100,4100,4100,4100,0,"2018-07-05","SMAR"
4100,4100,4100,4100,0,"2018-07-06","SMAR"
4100,4100,4100,4100,0,"2018-07-09","SMAR"
4100,4100,4100,4100,0,"2018-07-10","SMAR"
4300,4300,4300,4300,2100,"2018-07-11","SMAR"
4300,4300,4300,4300,0,"2018-07-12","SMAR"
4300,4300,4300,4300,0,"2018-07-13","SMAR"
4300,4300,4300,4300,0,"2018-07-16","SMAR"
4300,4300,4300,4300,0,"2018-07-17","SMAR"
4300,4300,4300,4300,0,"2018-07-18","SMAR"
4300,4300,4300,4300,0,"2018-07-19","SMAR"
4300,4300,4300,4300,0,"2018-07-20","SMAR"
4300,4300,4300,4300,0,"2018-07-23","SMAR"
4300,4300,4300,4300,0,"2018-07-24","SMAR"
4300,4300,4300,4300,0,"2018-07-25","SMAR"
4350,4350,4350,4350,1200,"2018-07-26","SMAR"
4350,4350,4350,4350,0,"2018-07-27","SMAR"
4350,4350,4350,4350,0,"2018-07-30","SMAR"
3750,3870,3750,3870,600,"2018-07-31","SMAR"
3870,3870,3870,3870,0,"2018-08-01","SMAR"
3870,3870,3870,3870,0,"2018-08-02","SMAR"
3870,3870,3870,3870,0,"2018-08-03","SMAR"
3870,3870,3870,3870,0,"2018-08-06","SMAR"
3870,3870,3870,3870,0,"2018-08-07","SMAR"
3620,4000,3620,4000,800,"2018-08-08","SMAR"
4000,4000,4000,4000,0,"2018-08-09","SMAR"
4000,4000,4000,4000,0,"2018-08-10","SMAR"
4000,4000,4000,4000,0,"2018-08-13","SMAR"
4000,4000,4000,4000,0,"2018-08-14","SMAR"
4000,4000,4000,4000,0,"2018-08-15","SMAR"
3900,3900,3900,3900,100,"2018-08-16","SMAR"
3900,3900,3900,3900,0,"2018-08-17","SMAR"
3900,3900,3900,3900,0,"2018-08-20","SMAR"
3900,3900,3900,3900,0,"2018-08-21","SMAR"
3900,3900,3900,3900,0,"2018-08-22","SMAR"
4000,4200,4000,4200,1000,"2018-08-23","SMAR"
4200,4200,4200,4200,500,"2018-08-24","SMAR"
4200,4400,4200,4400,3100,"2018-08-27","SMAR"
4400,4400,4400,4400,0,"2018-08-28","SMAR"
4400,4400,4400,4400,0,"2018-08-29","SMAR"
4400,4400,4400,4400,2300,"2018-08-30","SMAR"
4400,4400,4400,4400,0,"2018-08-31","SMAR"
4400,4400,4400,4400,5600,"2018-09-03","SMAR"
4300,4300,4300,4300,100,"2018-09-04","SMAR"
4300,4300,4300,4300,0,"2018-09-05","SMAR"
4300,4300,4300,4300,0,"2018-09-06","SMAR"
4300,4300,4300,4300,0,"2018-09-07","SMAR"
4300,4300,4300,4300,0,"2018-09-10","SMAR"
4300,4300,4300,4300,0,"2018-09-11","SMAR"
4000,4000,4000,4000,600,"2018-09-12","SMAR"
4000,4000,4000,4000,600,"2018-09-13","SMAR"
4000,4000,4000,4000,0,"2018-09-14","SMAR"
4000,4000,4000,4000,0,"2018-09-17","SMAR"
4000,4000,4000,4000,0,"2018-09-18","SMAR"
4000,4000,4000,4000,0,"2018-09-19","SMAR"
4000,4000,4000,4000,0,"2018-09-20","SMAR"
4000,4000,4000,4000,0,"2018-09-21","SMAR"
3900,3900,3900,3900,1300,"2018-09-24","SMAR"
3900,3900,3900,3900,0,"2018-09-25","SMAR"
3900,3900,3900,3900,0,"2018-09-26","SMAR"
3900,3900,3900,3900,900,"2018-09-27","SMAR"
3900,3900,3900,3900,0,"2018-09-28","SMAR"
3900,3900,3900,3900,0,"2018-10-01","SMAR"
3900,3900,3900,3900,0,"2018-10-02","SMAR"
3900,3900,3900,3900,0,"2018-10-03","SMAR"
3900,3900,3900,3900,0,"2018-10-04","SMAR"
3800,3800,3800,3800,100,"2018-10-05","SMAR"
3800,3800,3800,3800,1400,"2018-10-08","SMAR"
3800,3800,3800,3800,0,"2018-10-09","SMAR"
3800,3800,3800,3800,0,"2018-10-10","SMAR"
3800,3800,3800,3800,0,"2018-10-11","SMAR"
3800,3800,3800,3800,0,"2018-10-12","SMAR"
3800,3800,3800,3800,0,"2018-10-15","SMAR"
3800,3800,3800,3800,0,"2018-10-16","SMAR"
3800,3800,3800,3800,0,"2018-10-17","SMAR"
3800,3800,3800,3800,0,"2018-10-18","SMAR"
3800,3800,3800,3800,0,"2018-10-19","SMAR"
3800,3800,3800,3800,0,"2018-10-22","SMAR"
3800,3800,3800,3800,0,"2018-10-23","SMAR"
3800,3800,3800,3800,0,"2018-10-24","SMAR"
3800,3800,3800,3800,0,"2018-10-25","SMAR"
3800,3800,3800,3800,0,"2018-10-26","SMAR"
3800,3800,3800,3800,0,"2018-10-29","SMAR"
3800,3800,3800,3800,0,"2018-10-30","SMAR"
3800,3800,3800,3800,0,"2018-10-31","SMAR"
3800,3800,3800,3800,0,"2018-11-01","SMAR"
3800,3800,3800,3800,0,"2018-11-02","SMAR"
3800,3800,3800,3800,0,"2018-11-05","SMAR"
3800,3800,3800,3800,0,"2018-11-06","SMAR"
3800,3800,3800,3800,0,"2018-11-07","SMAR"
3800,3800,3800,3800,0,"2018-11-08","SMAR"
3800,3800,3800,3800,0,"2018-11-09","SMAR"
3800,3800,3800,3800,0,"2018-11-12","SMAR"
3800,3800,3800,3800,0,"2018-11-13","SMAR"
3800,3800,3800,3800,0,"2018-11-14","SMAR"
3800,3800,3800,3800,0,"2018-11-15","SMAR"
3800,3800,3800,3800,0,"2018-11-16","SMAR"
3800,3800,3800,3800,0,"2018-11-19","SMAR"
3800,3800,3800,3800,0,"2018-11-20","SMAR"
3800,3800,3800,3800,0,"2018-11-21","SMAR"
3800,3800,3800,3800,0,"2018-11-22","SMAR"
3800,3800,3800,3800,0,"2018-11-23","SMAR"
3800,3800,3800,3800,0,"2018-11-26","SMAR"
3800,3800,3800,3800,0,"2018-11-27","SMAR"
3800,3800,3800,3800,0,"2018-11-28","SMAR"
3800,3800,3800,3800,0,"2018-11-29","SMAR"
3800,3800,3800,3800,0,"2018-11-30","SMAR"
3800,3800,3800,3800,0,"2018-12-03","SMAR"
3800,3800,3800,3800,0,"2018-12-04","SMAR"
3800,3800,3800,3800,0,"2018-12-05","SMAR"
3800,3800,3800,3800,0,"2018-12-06","SMAR"
3800,3800,3800,3800,0,"2018-12-07","SMAR"
3800,3800,3800,3800,0,"2018-12-10","SMAR"
3800,3800,3800,3800,0,"2018-12-11","SMAR"
3800,3800,3800,3800,0,"2018-12-12","SMAR"
3800,3800,3800,3800,0,"2018-12-13","SMAR"
3800,3800,3800,3800,0,"2018-12-14","SMAR"
3800,3800,3800,3800,0,"2018-12-17","SMAR"
3800,3800,3800,3800,0,"2018-12-18","SMAR"
3800,3800,3800,3800,0,"2018-12-19","SMAR"
3800,3800,3800,3800,0,"2018-12-20","SMAR"
3800,3800,3800,3800,0,"2018-12-21","SMAR"
3800,3800,3800,3800,0,"2018-12-24","SMAR"
3800,3800,3800,3800,0,"2018-12-25","SMAR"
3800,3800,3800,3800,0,"2018-12-26","SMAR"
3710,3900,3710,3860,12200,"2018-12-27","SMAR"
3860,4070,3860,4050,10500,"2018-12-28","SMAR"
4050,4050,4050,4050,0,"2018-12-31","SMAR"
4050,4050,4050,4050,0,"2019-01-01","SMAR"
4100,4100,4100,4100,4800,"2019-01-02","SMAR"
4120,4120,4120,4120,5900,"2019-01-03","SMAR"
4120,4130,4120,4130,4100,"2019-01-04","SMAR"
4130,4130,4130,4130,0,"2019-01-07","SMAR"
4130,4130,4130,4130,0,"2019-01-08","SMAR"
4130,4130,4130,4130,0,"2019-01-09","SMAR"
4130,4130,4130,4130,200,"2019-01-10","SMAR"
4130,4130,4130,4130,0,"2019-01-11","SMAR"
4130,4130,4130,4130,200,"2019-01-14","SMAR"
4130,4130,4130,4130,0,"2019-01-15","SMAR"
4130,4130,4130,4130,10000,"2019-01-16","SMAR"
4130,4130,4130,4130,0,"2019-01-17","SMAR"
4130,4130,4120,4130,31400,"2019-01-18","SMAR"
4120,4140,4120,4130,4500,"2019-01-21","SMAR"
4130,4130,4130,4130,10000,"2019-01-22","SMAR"
4130,4130,4130,4130,0,"2019-01-23","SMAR"
4130,4130,4130,4130,0,"2019-01-24","SMAR"
4130,4130,4130,4130,0,"2019-01-25","SMAR"
4130,4130,4120,4120,20700,"2019-01-28","SMAR"
4120,4120,4120,4120,0,"2019-01-29","SMAR"
4120,4120,4120,4120,10000,"2019-01-30","SMAR"
4120,4120,4120,4120,0,"2019-01-31","SMAR"
4120,4120,4120,4120,0,"2019-02-01","SMAR"
4120,4120,4120,4120,0,"2019-02-04","SMAR"
4120,4120,4120,4120,0,"2019-02-05","SMAR"
4120,4120,4110,4110,12000,"2019-02-06","SMAR"
4120,4140,4110,4110,10700,"2019-02-07","SMAR"
4120,4120,4120,4120,300,"2019-02-08","SMAR"
4120,4120,4120,4120,100,"2019-02-11","SMAR"
4120,4120,4110,4110,18000,"2019-02-12","SMAR"
4120,4120,4120,4120,10000,"2019-02-13","SMAR"
4120,4120,4110,4110,15000,"2019-02-14","SMAR"
4110,4110,4110,4110,0,"2019-02-15","SMAR"
4120,4120,4110,4110,11200,"2019-02-18","SMAR"
4110,4110,4110,4110,0,"2019-02-19","SMAR"
4110,4110,4110,4110,0,"2019-02-20","SMAR"
4110,4110,4110,4110,0,"2019-02-21","SMAR"
4110,4110,4110,4110,0,"2019-02-22","SMAR"
4120,4120,4110,4110,10800,"2019-02-25","SMAR"
4110,4110,4110,4110,0,"2019-02-26","SMAR"
4110,4110,4110,4110,10000,"2019-02-27","SMAR"
4110,4110,4110,4110,0,"2019-02-28","SMAR"
4120,4120,4110,4110,10100,"2019-03-01","SMAR"
4110,4110,4110,4110,0,"2019-03-04","SMAR"
4110,4110,4110,4110,10000,"2019-03-05","SMAR"
4110,4110,4110,4110,0,"2019-03-06","SMAR"
4110,4110,4110,4110,0,"2019-03-07","SMAR"
4110,4110,4110,4110,300,"2019-03-08","SMAR"
4110,4110,4110,4110,0,"2019-03-11","SMAR"
4110,4110,4110,4110,0,"2019-03-12","SMAR"
4110,4110,4110,4110,10000,"2019-03-13","SMAR"
4110,4110,4110,4110,0,"2019-03-14","SMAR"
4110,4110,4110,4110,0,"2019-03-15","SMAR"
4110,4110,4110,4110,0,"2019-03-18","SMAR"
4110,4110,4110,4110,0,"2019-03-19","SMAR"
4110,4110,4110,4110,10000,"2019-03-20","SMAR"
4110,4110,4110,4110,0,"2019-03-21","SMAR"
4110,4110,4110,4110,10000,"2019-03-22","SMAR"
4110,4110,4110,4110,0,"2019-03-25","SMAR"
4110,4110,4110,4110,10000,"2019-03-26","SMAR"
4110,4110,4110,4110,0,"2019-03-27","SMAR"
4110,4110,4110,4110,10000,"2019-03-28","SMAR"
4110,4110,4110,4110,0,"2019-03-29","SMAR"
4110,4110,4110,4110,0,"2019-04-01","SMAR"
4110,4110,4110,4110,0,"2019-04-02","SMAR"
4110,4110,4110,4110,0,"2019-04-03","SMAR"
4110,4110,4110,4110,0,"2019-04-04","SMAR"
4110,4120,4110,4120,25000,"2019-04-05","SMAR"
4120,4120,4120,4120,0,"2019-04-08","SMAR"
4120,4120,4120,4120,25000,"2019-04-09","SMAR"
4120,4120,4120,4120,0,"2019-04-10","SMAR"
4120,4120,4120,4120,0,"2019-04-11","SMAR"
4120,4120,4120,4120,0,"2019-04-12","SMAR"
4120,4120,4120,4120,0,"2019-04-15","SMAR"
4120,4120,4120,4120,0,"2019-04-16","SMAR"
4120,4120,4120,4120,0,"2019-04-17","SMAR"
4110,4110,4110,4110,1500,"2019-04-18","SMAR"
4110,4110,4110,4110,0,"2019-04-19","SMAR"
4110,4110,4110,4110,0,"2019-04-22","SMAR"
4110,4110,4110,4110,0,"2019-04-23","SMAR"
4110,4110,4110,4110,0,"2019-04-24","SMAR"
4110,4120,4110,4120,30000,"2019-04-25","SMAR"
4120,4120,4120,4120,0,"2019-04-26","SMAR"
4120,4120,4120,4120,0,"2019-04-29","SMAR"
4120,4120,4120,4120,0,"2019-04-30","SMAR"
4120,4120,4120,4120,0,"2019-05-01","SMAR"
4120,4120,4120,4120,10000,"2019-05-02","SMAR"
4120,4120,4120,4120,0,"2019-05-03","SMAR"
4120,4120,4120,4120,100,"2019-05-06","SMAR"
4120,4120,4120,4120,0,"2019-05-07","SMAR"
4120,4120,4120,4120,0,"2019-05-08","SMAR"
4110,4110,4110,4110,200,"2019-05-09","SMAR"
4110,4110,4110,4110,0,"2019-05-10","SMAR"
4120,4120,4120,4120,500,"2019-05-13","SMAR"
4120,4120,4120,4120,0,"2019-05-14","SMAR"
4120,4120,4120,4120,0,"2019-05-15","SMAR"
4120,4120,4120,4120,0,"2019-05-16","SMAR"
4040,4050,4040,4050,1500,"2019-05-17","SMAR"
4110,4110,4110,4110,5000,"2019-05-20","SMAR"
4110,4110,4110,4110,0,"2019-05-21","SMAR"
4110,4110,4110,4110,0,"2019-05-22","SMAR"
4110,4110,4110,4110,0,"2019-05-23","SMAR"
4110,4110,4110,4110,0,"2019-05-24","SMAR"
4120,4120,4120,4120,100,"2019-05-27","SMAR"
4120,4120,4120,4120,0,"2019-05-28","SMAR"
4120,4120,4120,4120,0,"2019-05-29","SMAR"
4120,4120,4120,4120,0,"2019-05-30","SMAR"
4120,4120,4120,4120,0,"2019-05-31","SMAR"
4120,4120,4120,4120,0,"2019-06-03","SMAR"
4120,4120,4120,4120,0,"2019-06-04","SMAR"
4120,4120,4120,4120,0,"2019-06-05","SMAR"
4120,4120,4120,4120,0,"2019-06-06","SMAR"
4120,4120,4120,4120,0,"2019-06-07","SMAR"
4120,4120,4120,4120,2500,"2019-06-10","SMAR"
4120,4120,4120,4120,0,"2019-06-11","SMAR"
4120,4120,4120,4120,0,"2019-06-12","SMAR"
4120,4120,4120,4120,100,"2019-06-13","SMAR"
4120,4120,4120,4120,0,"2019-06-14","SMAR"
4030,4030,4030,4030,5000,"2019-06-17","SMAR"
4110,4150,4000,4120,263800,"2019-06-18","SMAR"
4150,4500,4140,4400,555800,"2019-06-19","SMAR"
4420,4420,4300,4360,35400,"2019-06-20","SMAR"
4370,4700,4350,4600,125000,"2019-06-21","SMAR"
4700,5475,4700,5450,246100,"2019-06-24","SMAR"
5500,6250,5450,5675,330600,"2019-06-25","SMAR"
5675,5925,5000,5250,332400,"2019-06-26","SMAR"
5250,5250,4200,4250,196600,"2019-06-27","SMAR"
4250,4280,4200,4200,43300,"2019-06-28","SMAR"
4150,4150,4000,4150,45900,"2019-07-01","SMAR"
4150,4220,4040,4090,26800,"2019-07-02","SMAR"
4090,4090,4030,4030,18000,"2019-07-03","SMAR"
4030,4100,4000,4010,15900,"2019-07-04","SMAR"
4100,4100,4010,4020,4200,"2019-07-05","SMAR"
4020,4140,4020,4100,11500,"2019-07-08","SMAR"
4100,4300,4100,4210,25300,"2019-07-09","SMAR"
4210,4300,4130,4150,8900,"2019-07-10","SMAR"
4150,4150,4110,4110,7100,"2019-07-11","SMAR"
4110,4120,4110,4110,5100,"2019-07-12","SMAR"
4140,4150,4090,4090,20800,"2019-07-15","SMAR"
4090,4090,4050,4050,3600,"2019-07-16","SMAR"
4050,4150,4050,4140,1900,"2019-07-17","SMAR"
4150,4150,4020,4050,4000,"2019-07-18","SMAR"
4050,4100,4020,4020,3600,"2019-07-19","SMAR"
4020,4050,4010,4040,3100,"2019-07-22","SMAR"
4040,4050,4040,4040,5900,"2019-07-23","SMAR"
4040,4040,4040,4040,700,"2019-07-24","SMAR"
4040,4090,4030,4040,13800,"2019-07-25","SMAR"
4050,4050,4000,4000,3100,"2019-07-26","SMAR"
4000,4040,4000,4000,12700,"2019-07-29","SMAR"
4000,4050,4000,4010,12800,"2019-07-30","SMAR"
4010,4050,4000,4050,3100,"2019-07-31","SMAR"
4050,4080,4020,4020,4800,"2019-08-01","SMAR"
4000,4000,3950,3950,4100,"2019-08-02","SMAR"
3950,3950,3750,3800,19400,"2019-08-05","SMAR"
3800,3800,3800,3800,2400,"2019-08-06","SMAR"
3850,3850,3770,3770,1400,"2019-08-07","SMAR"
3770,3800,3770,3800,1500,"2019-08-08","SMAR"
3800,3800,3800,3800,2400,"2019-08-09","SMAR"
3820,3820,3690,3690,4600,"2019-08-12","SMAR"
3700,3870,3700,3760,7100,"2019-08-13","SMAR"
3760,3780,3760,3780,500,"2019-08-14","SMAR"
3770,3770,3760,3760,1400,"2019-08-15","SMAR"
3700,3720,3700,3720,2300,"2019-08-16","SMAR"
3800,3860,3750,3800,2800,"2019-08-19","SMAR"
3800,3800,3700,3700,400,"2019-08-20","SMAR"
3700,3740,3700,3740,5800,"2019-08-21","SMAR"
3700,4010,3700,3980,12700,"2019-08-22","SMAR"
3850,3970,3700,3700,7700,"2019-08-23","SMAR"
3700,3840,3700,3720,5200,"2019-08-26","SMAR"
3820,4010,3740,3880,6300,"2019-08-27","SMAR"
3880,3930,3800,3900,3700,"2019-08-28","SMAR"
3800,3900,3800,3800,4600,"2019-08-29","SMAR"
3800,3880,3750,3840,4500,"2019-08-30","SMAR"
3840,4200,3700,4140,42300,"2019-09-02","SMAR"
4120,4120,4090,4090,1600,"2019-09-03","SMAR"
4100,4100,4100,4100,400,"2019-09-04","SMAR"
4100,4100,3800,4040,1300,"2019-09-05","SMAR"
3800,4030,3800,3950,5500,"2019-09-06","SMAR"
3950,4100,3900,3920,3900,"2019-09-09","SMAR"
3920,3950,3900,3920,1300,"2019-09-10","SMAR"
3910,3910,3850,3910,700,"2019-09-11","SMAR"
3910,4020,3870,3990,23300,"2019-09-12","SMAR"
4000,4100,4000,4100,200,"2019-09-13","SMAR"
4110,4110,3860,3860,10600,"2019-09-16","SMAR"
3850,3990,3850,3990,2600,"2019-09-17","SMAR"
3990,4000,3970,3970,1600,"2019-09-18","SMAR"
3970,4100,3800,3960,2900,"2019-09-19","SMAR"
3900,4040,3830,3960,6500,"2019-09-20","SMAR"
3990,3990,3850,3930,13700,"2019-09-23","SMAR"
4000,4000,3850,3940,1400,"2019-09-24","SMAR"
3900,3920,3820,3920,4200,"2019-09-25","SMAR"
3920,3920,3920,3920,100,"2019-09-26","SMAR"
3990,3990,3900,3980,700,"2019-09-27","SMAR"
4000,4000,3900,3960,400,"2019-09-30","SMAR"
4000,4000,3800,3880,2700,"2019-10-01","SMAR"
3980,3980,3980,3980,100,"2019-10-02","SMAR"
3820,3920,3810,3810,6400,"2019-10-03","SMAR"
3810,3900,3810,3900,300,"2019-10-04","SMAR"
3880,3880,3870,3870,1200,"2019-10-07","SMAR"
3850,3850,3750,3820,5300,"2019-10-08","SMAR"
3820,3950,3750,3840,5800,"2019-10-09","SMAR"
3900,3900,3810,3840,7500,"2019-10-10","SMAR"
3840,3880,3750,3840,4100,"2019-10-11","SMAR"
3840,4000,3830,3870,2700,"2019-10-14","SMAR"
3870,3870,3870,3870,0,"2019-10-15","SMAR"
3870,3870,3870,3870,0,"2019-10-16","SMAR"
3850,4100,3850,4050,9500,"2019-10-17","SMAR"
3850,3960,3850,3950,25400,"2019-10-18","SMAR"
3900,4100,3820,4100,13300,"2019-10-21","SMAR"
4100,4100,4100,4100,0,"2019-10-22","SMAR"
4030,4030,4030,4030,500,"2019-10-23","SMAR"
3980,3980,3830,3870,6800,"2019-10-24","SMAR"
3870,3870,3850,3860,28900,"2019-10-25","SMAR"
3860,3860,3850,3850,1300,"2019-10-28","SMAR"
3850,3850,3830,3850,32700,"2019-10-29","SMAR"
3850,3850,3800,3820,25700,"2019-10-30","SMAR"
3850,3850,3840,3840,3300,"2019-10-31","SMAR"
3840,3840,3800,3800,3900,"2019-11-01","SMAR"
3800,3800,3790,3790,3200,"2019-11-04","SMAR"
3790,3850,3780,3780,4700,"2019-11-05","SMAR"
3800,3930,3750,3810,15200,"2019-11-06","SMAR"
3810,3810,3800,3800,1500,"2019-11-07","SMAR"
3800,3800,3800,3800,400,"2019-11-08","SMAR"
3900,3980,3900,3900,5100,"2019-11-11","SMAR"
3890,3890,3850,3850,6600,"2019-11-12","SMAR"
3810,3810,3800,3800,2300,"2019-11-13","SMAR"
3850,3850,3850,3850,4000,"2019-11-14","SMAR"
3800,3800,3800,3800,200,"2019-11-15","SMAR"
3800,3800,3800,3800,900,"2019-11-18","SMAR"
3660,3700,3650,3700,400,"2019-11-19","SMAR"
3710,3710,3700,3710,1900,"2019-11-20","SMAR"
3720,3730,3720,3720,1700,"2019-11-21","SMAR"
3750,3750,3750,3750,500,"2019-11-22","SMAR"
3730,3730,3720,3720,1100,"2019-11-25","SMAR"
3750,3750,3700,3700,3300,"2019-11-26","SMAR"
3650,3650,3650,3650,900,"2019-11-27","SMAR"
3750,3750,3600,3650,3500,"2019-11-28","SMAR"
3650,3650,3650,3650,0,"2019-11-29","SMAR"
3650,3650,3650,3650,900,"2019-12-02","SMAR"
3650,3650,3650,3650,0,"2019-12-03","SMAR"
3650,3650,3650,3650,0,"2019-12-04","SMAR"
3800,3800,3750,3750,200,"2019-12-05","SMAR"
3750,3800,3750,3790,900,"2019-12-06","SMAR"
3790,3790,3790,3790,500,"2019-12-09","SMAR"
3790,3800,3790,3800,3000,"2019-12-10","SMAR"
3800,3800,3780,3780,3000,"2019-12-11","SMAR"
3780,3780,3770,3770,800,"2019-12-12","SMAR"
3870,3900,3870,3900,3000,"2019-12-13","SMAR"
3880,3880,3800,3800,17800,"2019-12-16","SMAR"
3900,3900,3790,3790,2200,"2019-12-17","SMAR"
3790,4010,3790,4010,2900,"2019-12-18","SMAR"
4010,4010,3780,3790,8200,"2019-12-19","SMAR"
3890,3900,3770,3780,21000,"2019-12-20","SMAR"
3780,3790,3780,3780,12700,"2019-12-23","SMAR"
3780,3880,3740,3800,28600,"2019-12-26","SMAR"
3800,3800,3800,3800,3400,"2019-12-27","SMAR"
3800,4140,3800,4140,50200,"2019-12-30","SMAR"
4050,4050,3850,3870,7400,"2020-01-02","SMAR"
3950,4050,3900,3900,20300,"2020-01-03","SMAR"
3910,3910,3800,3820,11600,"2020-01-06","SMAR"
3820,4000,3820,3990,8900,"2020-01-07","SMAR"
3970,3970,3830,3850,2000,"2020-01-08","SMAR"
3930,3930,3850,3850,6700,"2020-01-09","SMAR"
3940,3940,3940,3940,2500,"2020-01-10","SMAR"
3940,3940,3820,3830,5600,"2020-01-13","SMAR"
3840,3840,3840,3840,3200,"2020-01-14","SMAR"
3830,3880,3810,3830,14000,"2020-01-15","SMAR"
3750,4150,3750,4150,48900,"2020-01-16","SMAR"
4150,4150,4150,4150,0,"2020-01-17","SMAR"
4090,4090,4090,4090,100,"2020-01-20","SMAR"
3990,4000,3990,3990,500,"2020-01-21","SMAR"
3960,3970,3810,3850,4400,"2020-01-22","SMAR"
3860,3860,3860,3860,100,"2020-01-23","SMAR"
3930,3930,3860,3860,700,"2020-01-24","SMAR"
3840,3840,3830,3830,200,"2020-01-27","SMAR"
3820,3820,3810,3810,3500,"2020-01-28","SMAR"
3800,3800,3740,3740,2700,"2020-01-29","SMAR"
3750,3750,3740,3740,900,"2020-01-30","SMAR"
3750,3750,3740,3740,11600,"2020-01-31","SMAR"
3730,3730,3600,3630,3300,"2020-02-03","SMAR"
3630,3700,3630,3650,16600,"2020-02-04","SMAR"
3660,3740,3650,3740,2300,"2020-02-05","SMAR"
3840,3840,3830,3830,900,"2020-02-06","SMAR"
3830,3830,3830,3830,200,"2020-02-07","SMAR"
3750,3750,3740,3740,1100,"2020-02-10","SMAR"
3740,3740,3740,3740,0,"2020-02-11","SMAR"
3740,3740,3740,3740,0,"2020-02-12","SMAR"
3700,3700,3690,3690,1000,"2020-02-13","SMAR"
3600,3620,3600,3610,800,"2020-02-14","SMAR"
3650,3650,3610,3610,600,"2020-02-17","SMAR"
3590,3650,3590,3650,800,"2020-02-18","SMAR"
3620,3620,3600,3600,4700,"2020-02-19","SMAR"
3600,3600,3590,3600,5500,"2020-02-20","SMAR"
3600,3600,3590,3590,8000,"2020-02-21","SMAR"
3590,3600,3590,3600,200,"2020-02-24","SMAR"
3600,3600,3600,3600,100,"2020-02-25","SMAR"
3650,3650,3650,3650,200,"2020-02-26","SMAR"
3580,3590,3520,3520,500,"2020-02-27","SMAR"
3410,3420,3400,3410,1200,"2020-02-28","SMAR"
3450,3630,3450,3540,600,"2020-03-02","SMAR"
3630,3630,3630,3630,100,"2020-03-03","SMAR"
3610,3610,3610,3610,400,"2020-03-04","SMAR"
3610,3610,3610,3610,100,"2020-03-05","SMAR"
3600,3600,3600,3600,3000,"2020-03-06","SMAR"
3580,3580,3580,3580,300,"2020-03-09","SMAR"
3580,3580,3500,3580,2300,"2020-03-10","SMAR"
3500,3510,3500,3500,7600,"2020-03-11","SMAR"
3410,3410,3320,3320,1500,"2020-03-12","SMAR"
3320,3320,3090,3090,2500,"2020-03-13","SMAR"
3100,3100,2880,2890,16500,"2020-03-16","SMAR"
2900,2900,2900,2900,300,"2020-03-17","SMAR"
2850,2850,2700,2700,9600,"2020-03-18","SMAR"
2700,2700,2520,2520,600,"2020-03-19","SMAR"
2520,2520,2350,2420,7300,"2020-03-20","SMAR"
2420,2420,2350,2350,8000,"2020-03-23","SMAR"
2380,2380,2350,2350,2700,"2020-03-24","SMAR"
2460,2500,2360,2370,13300,"2020-03-26","SMAR"
2490,2600,2400,2400,29100,"2020-03-27","SMAR"
2470,2470,2470,2470,200,"2020-03-30","SMAR"
2470,2470,2470,2470,3000,"2020-03-31","SMAR"
2480,2480,2420,2420,1400,"2020-04-01","SMAR"
2420,2420,2420,2420,1000,"2020-04-02","SMAR"
2330,2330,2330,2330,100,"2020-04-03","SMAR"
2350,2500,2350,2500,5600,"2020-04-06","SMAR"
2600,2700,2600,2700,6200,"2020-04-07","SMAR"
2650,2650,2520,2520,10900,"2020-04-08","SMAR"
2530,2690,2530,2690,400,"2020-04-09","SMAR"
2690,2700,2690,2690,4800,"2020-04-13","SMAR"
2700,2910,2700,2910,3600,"2020-04-14","SMAR"
2920,3150,2920,3110,5200,"2020-04-15","SMAR"
3120,3180,3050,3050,10000,"2020-04-16","SMAR"
3000,3000,3000,3000,200,"2020-04-17","SMAR"
3000,3000,3000,3000,15200,"2020-04-20","SMAR"
3050,3050,3000,3050,6900,"2020-04-21","SMAR"
3050,3050,2840,2840,900,"2020-04-22","SMAR"
2860,2860,2860,2860,1000,"2020-04-23","SMAR"
2860,2860,2860,2860,900,"2020-04-24","SMAR"
2860,2860,2860,2860,200,"2020-04-27","SMAR"
2890,2900,2890,2900,1200,"2020-04-28","SMAR"
2910,2930,2910,2930,300,"2020-04-29","SMAR"
2950,2950,2930,2930,300,"2020-04-30","SMAR"
2930,2940,2930,2930,1600,"2020-05-04","SMAR"
2930,2930,2930,2930,2600,"2020-05-05","SMAR"
2930,2930,2900,2930,3300,"2020-05-06","SMAR"
2930,2930,2930,2930,2400,"2020-05-08","SMAR"
2930,3000,2930,3000,4700,"2020-05-11","SMAR"
2950,2980,2950,2980,400,"2020-05-12","SMAR"
2980,2980,2980,2980,2000,"2020-05-13","SMAR"
2980,2980,2980,2980,2500,"2020-05-14","SMAR"
2980,2980,2980,2980,0,"2020-05-15","SMAR"
2980,2980,2780,2800,6000,"2020-05-18","SMAR"
2780,2880,2780,2880,200,"2020-05-19","SMAR"
2790,2880,2790,2880,400,"2020-05-20","SMAR"
2850,2850,2780,2790,8500,"2020-05-26","SMAR"
2780,2780,2780,2780,1400,"2020-05-27","SMAR"
2780,2780,2780,2780,100,"2020-05-28","SMAR"
2790,2790,2780,2780,1200,"2020-05-29","SMAR"
2800,2800,2780,2780,5200,"2020-06-02","SMAR"
2780,2780,2780,2780,0,"2020-06-03","SMAR"
2800,2800,2800,2800,300,"2020-06-04","SMAR"
2800,2870,2800,2870,1200,"2020-06-05","SMAR"
2850,3050,2850,3050,20400,"2020-06-08","SMAR"
3050,3080,3050,3080,3400,"2020-06-09","SMAR"
3080,3100,2870,2880,10300,"2020-06-10","SMAR"
2860,2860,2860,2860,6000,"2020-06-11","SMAR"
2850,2850,2800,2800,14700,"2020-06-12","SMAR"
2790,2790,2790,2790,200,"2020-06-15","SMAR"
2790,2790,2790,2790,0,"2020-06-16","SMAR"
2800,2910,2800,2910,3900,"2020-06-17","SMAR"
2910,3050,2910,2930,4200,"2020-06-18","SMAR"
2930,2940,2930,2940,500,"2020-06-19","SMAR"
2980,3010,2940,2940,5100,"2020-06-22","SMAR"
2950,2950,2890,2890,2100,"2020-06-23","SMAR"
2890,2900,2800,2820,5500,"2020-06-24","SMAR"
2840,2980,2830,2900,3000,"2020-06-25","SMAR"
2900,2900,2900,2900,0,"2020-06-26","SMAR"
2900,2910,2810,2810,6100,"2020-06-29","SMAR"
2990,3150,2990,3130,10900,"2020-06-30","SMAR"
3130,3130,3130,3130,0,"2020-07-01","SMAR"
3120,3130,3050,3100,5200,"2020-07-02","SMAR"
3020,3020,3000,3000,4600,"2020-07-03","SMAR"
3000,3000,2980,2980,3100,"2020-07-06","SMAR"
2980,2980,2980,2980,3500,"2020-07-07","SMAR"
2990,2990,2990,2990,500,"2020-07-08","SMAR"
3050,3100,3050,3100,8000,"2020-07-09","SMAR"
3100,3100,2950,3000,4600,"2020-07-10","SMAR"
3100,3400,3100,3310,20600,"2020-07-13","SMAR"
3310,3380,3080,3300,12300,"2020-07-14","SMAR"
3310,3400,3310,3350,9200,"2020-07-15","SMAR"
3350,3350,3200,3200,32100,"2020-07-16","SMAR"
3200,3200,3180,3180,7000,"2020-07-17","SMAR"
3180,3230,3180,3230,8300,"2020-07-20","SMAR"
3230,3250,3210,3230,5600,"2020-07-21","SMAR"
3240,3240,3200,3200,4000,"2020-07-22","SMAR"
3200,3210,3190,3200,2700,"2020-07-23","SMAR"
3200,3200,3180,3180,3400,"2020-07-24","SMAR"
3110,3120,3100,3100,1300,"2020-07-27","SMAR"
3050,3050,3030,3050,2300,"2020-07-28","SMAR"
3050,3100,3050,3050,300,"2020-07-29","SMAR"
3030,3030,3000,3000,7800,"2020-07-30","SMAR"
2940,2950,2920,2950,2700,"2020-08-03","SMAR"
3050,3230,3050,3210,12200,"2020-08-04","SMAR"
3210,3210,3170,3170,2100,"2020-08-05","SMAR"
3170,3290,3170,3260,6300,"2020-08-06","SMAR"
3330,3330,3240,3310,4100,"2020-08-07","SMAR"
3310,3330,3310,3310,10800,"2020-08-10","SMAR"
3310,3350,3300,3300,2800,"2020-08-11","SMAR"
3300,3300,3230,3240,1100,"2020-08-12","SMAR"
3200,3240,3200,3210,400,"2020-08-13","SMAR"
3200,3230,3200,3230,1600,"2020-08-14","SMAR"
3230,3230,3200,3210,3600,"2020-08-18","SMAR"
3210,3240,3210,3240,2900,"2020-08-19","SMAR"
3240,3240,3210,3220,1300,"2020-08-24","SMAR"
3270,3270,3260,3260,500,"2020-08-25","SMAR"
3260,3260,3250,3250,800,"2020-08-26","SMAR"
3250,3250,3180,3180,1700,"2020-08-27","SMAR"
3260,3260,3200,3200,11000,"2020-08-28","SMAR"
3200,3260,3180,3180,800,"2020-08-31","SMAR"
3160,3180,3160,3180,2800,"2020-09-01","SMAR"
3110,3160,3110,3160,1100,"2020-09-02","SMAR"
3160,3180,3110,3110,3300,"2020-09-03","SMAR"
3110,3110,3100,3100,5800,"2020-09-04","SMAR"
3100,3100,2950,2950,20600,"2020-09-07","SMAR"
2950,2950,2950,2950,4300,"2020-09-08","SMAR"
2950,2950,2950,2950,1000,"2020-09-09","SMAR"
2950,2960,2800,2840,1500,"2020-09-10","SMAR"
2830,2910,2830,2910,11500,"2020-09-11","SMAR"
2910,2910,2910,2910,9500,"2020-09-14","SMAR"
2910,2910,2910,2910,0,"2020-09-15","SMAR"
2980,2980,2960,2960,1100,"2020-09-16","SMAR"
2960,2960,2910,2960,2600,"2020-09-17","SMAR"
2960,2970,2960,2970,400,"2020-09-18","SMAR"
2970,2970,2970,2970,1300,"2020-09-21","SMAR"
2870,2900,2800,2900,1700,"2020-09-22","SMAR"
2900,2900,2900,2900,100,"2020-09-23","SMAR"
2900,2900,2900,2900,600,"2020-09-24","SMAR"
2820,2890,2820,2890,400,"2020-09-25","SMAR"
2890,2890,2890,2890,100,"2020-09-28","SMAR"
2890,2890,2890,2890,100,"2020-09-29","SMAR"
2890,2890,2890,2890,100,"2020-09-30","SMAR"
2890,2890,2890,2890,0,"2020-10-01","SMAR"
2890,2890,2890,2890,200,"2020-10-02","SMAR"
2810,2820,2800,2800,600,"2020-10-05","SMAR"
2820,2830,2820,2830,200,"2020-10-06","SMAR"
2830,2830,2830,2830,200,"2020-10-07","SMAR"
2830,2830,2830,2830,2200,"2020-10-08","SMAR"
2830,2830,2830,2830,1000,"2020-10-09","SMAR"
2840,2950,2830,2910,3300,"2020-10-12","SMAR"
2910,2910,2790,2900,3000,"2020-10-13","SMAR"
2850,2860,2790,2790,4100,"2020-10-14","SMAR"
2800,2900,2800,2900,7100,"2020-10-15","SMAR"
2900,2900,2890,2890,1900,"2020-10-16","SMAR"
2870,2880,2870,2880,2300,"2020-10-19","SMAR"
2880,2880,2860,2860,74700,"2020-10-20","SMAR"
2860,2860,2840,2860,600,"2020-10-21","SMAR"
2860,2880,2860,2880,1900,"2020-10-22","SMAR"
2880,2900,2880,2900,600,"2020-10-23","SMAR"
2900,3050,2900,3000,4800,"2020-10-26","SMAR"
3000,3000,3000,3000,200,"2020-10-27","SMAR"
3000,3000,3000,3000,100300,"2020-11-02","SMAR"
3000,3000,2970,2970,1100,"2020-11-03","SMAR"
2970,2970,2920,2920,6500,"2020-11-04","SMAR"
2920,2930,2920,2930,12800,"2020-11-05","SMAR"
2930,2930,2930,2930,200,"2020-11-06","SMAR"
2930,3100,2930,3000,2000,"2020-11-09","SMAR"
3000,3000,2950,2990,2900,"2020-11-10","SMAR"
2990,3090,2990,2990,47800,"2020-11-11","SMAR"
3000,3250,3000,3010,5800,"2020-11-12","SMAR"
3010,3010,2990,2990,41800,"2020-11-13","SMAR"
3060,3110,3000,3100,32500,"2020-11-16","SMAR"
3110,3150,3090,3090,16000,"2020-11-17","SMAR"
3110,3120,3090,3100,700,"2020-11-18","SMAR"
3170,3170,3150,3150,3300,"2020-11-19","SMAR"
3140,3140,3120,3120,16400,"2020-11-20","SMAR"
3120,3120,3100,3120,11800,"2020-11-23","SMAR"
3120,3120,3050,3080,59200,"2020-11-24","SMAR"
3080,3150,3070,3090,43200,"2020-11-25","SMAR"
3090,3100,3070,3100,5400,"2020-11-26","SMAR"
3100,3150,3100,3130,7500,"2020-11-27","SMAR"
3140,3200,3100,3150,54600,"2020-11-30","SMAR"
3150,3150,3100,3130,21600,"2020-12-01","SMAR"
3180,3180,3150,3180,3900,"2020-12-02","SMAR"
3180,3900,3130,3650,71900,"2020-12-03","SMAR"
3600,3600,3400,3440,60800,"2020-12-04","SMAR"
3450,3450,3430,3440,26400,"2020-12-07","SMAR"
3540,3540,3400,3420,7400,"2020-12-08","SMAR"
3420,3420,3360,3360,1700,"2020-12-10","SMAR"
3360,3700,3360,3700,45800,"2020-12-11","SMAR"
3700,3700,3450,3700,32700,"2020-12-14","SMAR"
3510,3610,3490,3610,7400,"2020-12-15","SMAR"
3610,3800,3570,3800,42800,"2020-12-16","SMAR"
3800,3800,3600,3780,35100,"2020-12-17","SMAR"
3780,3950,3760,3950,24900,"2020-12-18","SMAR"
3960,3960,3880,3940,41700,"2020-12-21","SMAR"
3940,3940,3700,3900,37100,"2020-12-22","SMAR"
3940,3940,3800,3930,1700,"2020-12-23","SMAR"
3930,3950,3830,3900,67800,"2020-12-28","SMAR"
3950,3960,3750,3960,73000,"2020-12-29","SMAR"
3970,4150,3770,4150,158400,"2020-12-30","SMAR"
4150,4150,3860,3870,71000,"2021-01-04","SMAR"
3870,3890,3850,3850,18300,"2021-01-05","SMAR"
3850,3900,3820,3820,5900,"2021-01-06","SMAR"
3900,3900,3750,3790,14600,"2021-01-07","SMAR"
3790,3880,3750,3750,10100,"2021-01-08","SMAR"
3750,3800,3690,3700,13000,"2021-01-11","SMAR"
3700,3700,3650,3670,5300,"2021-01-12","SMAR"
3670,3770,3660,3670,6900,"2021-01-13","SMAR"
3670,3750,3630,3750,5400,"2021-01-14","SMAR"
3750,3820,3660,3730,15100,"2021-01-15","SMAR"
3730,3730,3660,3670,7200,"2021-01-18","SMAR"
3670,3670,3640,3650,16600,"2021-01-19","SMAR"
3650,3680,3650,3680,2600,"2021-01-20","SMAR"
3650,3680,3590,3670,13600,"2021-01-21","SMAR"
3670,3690,3630,3640,12000,"2021-01-22","SMAR"
3630,3630,3600,3600,12200,"2021-01-25","SMAR"
3600,3600,3540,3540,3800,"2021-01-26","SMAR"
3540,3540,3440,3440,2300,"2021-01-27","SMAR"
3360,3520,3360,3450,3200,"2021-01-28","SMAR"
3460,3500,3460,3500,2200,"2021-01-29","SMAR"
3550,3600,3550,3580,6600,"2021-02-01","SMAR"
3670,3700,3650,3700,25200,"2021-02-02","SMAR"
3700,3700,3650,3680,11000,"2021-02-03","SMAR"
3680,3770,3680,3770,7900,"2021-02-04","SMAR"
3770,3780,3750,3750,8200,"2021-02-05","SMAR"
3750,3780,3750,3780,4900,"2021-02-08","SMAR"
3780,3780,3780,3780,5200,"2021-02-09","SMAR"
3780,3780,3660,3710,133500,"2021-02-10","SMAR"
3720,3720,3700,3720,49500,"2021-02-11","SMAR"
3680,3710,3680,3700,53000,"2021-02-15","SMAR"
3690,3710,3690,3710,1100,"2021-02-16","SMAR"
3700,3710,3700,3700,1600,"2021-02-17","SMAR"
3700,3720,3700,3700,26900,"2021-02-18","SMAR"
3700,3720,3660,3720,3900,"2021-02-19","SMAR"
3750,3830,3750,3770,7600,"2021-02-22","SMAR"
3770,3770,3770,3770,1100,"2021-02-23","SMAR"
3770,3770,3770,3770,1600,"2021-02-24","SMAR"
3770,3770,3770,3770,200,"2021-02-25","SMAR"
3800,3900,3770,3900,21200,"2021-02-26","SMAR"
3900,3900,3890,3890,1900,"2021-03-01","SMAR"
3890,3890,3840,3860,13000,"2021-03-02","SMAR"
3860,3860,3860,3860,1200,"2021-03-03","SMAR"
3860,3860,3800,3850,19500,"2021-03-04","SMAR"
3850,3850,3800,3830,2600,"2021-03-05","SMAR"
3840,3870,3830,3850,3300,"2021-03-08","SMAR"
3850,3850,3830,3830,4300,"2021-03-09","SMAR"
3830,3830,3810,3820,4200,"2021-03-10","SMAR"
3820,4150,3820,3860,66900,"2021-03-12","SMAR"
3860,3900,3860,3890,4300,"2021-03-15","SMAR"
3890,3900,3830,3900,3200,"2021-03-16","SMAR"
3900,3900,3820,3820,10500,"2021-03-17","SMAR"
3820,3830,3820,3830,2800,"2021-03-18","SMAR"
3830,3830,3810,3810,12500,"2021-03-19","SMAR"
3830,3980,3830,3900,42000,"2021-03-22","SMAR"
3910,4140,3900,3950,29900,"2021-03-23","SMAR"
4050,4050,3900,3920,20000,"2021-03-24","SMAR"
3920,3950,3900,3910,15000,"2021-03-25","SMAR"
3920,4010,3840,3860,7500,"2021-03-26","SMAR"
3910,3950,3860,3940,22700,"2021-03-29","SMAR"
3950,3950,3870,3880,2900,"2021-03-30","SMAR"
3880,3880,3810,3810,3900,"2021-03-31","SMAR"
3820,3820,3820,3820,200,"2021-04-01","SMAR"
3820,3830,3820,3830,2200,"2021-04-05","SMAR"
3840,3840,3830,3840,2100,"2021-04-06","SMAR"
3840,3850,3840,3840,1500,"2021-04-07","SMAR"
3840,3850,3820,3850,8700,"2021-04-08","SMAR"
3900,3950,3900,3950,800,"2021-04-09","SMAR"
3950,3950,3830,3870,11000,"2021-04-12","SMAR"
3830,3900,3830,3830,10900,"2021-04-13","SMAR"
3830,3850,3830,3850,9600,"2021-04-14","SMAR"
3850,3860,3850,3850,2500,"2021-04-15","SMAR"
3850,3860,3830,3860,3500,"2021-04-16","SMAR"
3860,3880,3860,3880,2900,"2021-04-19","SMAR"
3880,3880,3880,3880,1000,"2021-04-20","SMAR"
3880,3880,3880,3880,7300,"2021-04-21","SMAR"
3900,3900,3860,3860,2200,"2021-04-22","SMAR"
3860,4050,3850,4050,41800,"2021-04-23","SMAR"
4060,4070,4000,4070,38100,"2021-04-26","SMAR"
4070,4070,4030,4030,7600,"2021-04-27","SMAR"
4030,4070,3990,4040,13800,"2021-04-28","SMAR"
4050,4300,4050,4200,10700,"2021-04-29","SMAR"
4210,4260,4070,4250,27200,"2021-04-30","SMAR"
4250,4700,4250,4550,35600,"2021-05-03","SMAR"
4550,4620,4250,4400,32400,"2021-05-04","SMAR"
4410,4410,4220,4330,16200,"2021-05-05","SMAR"
4300,4500,4220,4490,13100,"2021-05-06","SMAR"
4490,4530,4330,4510,8700,"2021-05-07","SMAR"
4510,4900,4510,4650,53700,"2021-05-10","SMAR"
4650,4800,4600,4700,31500,"2021-05-11","SMAR"
4560,4590,4500,4580,7900,"2021-05-17","SMAR"
4590,5300,4580,4810,18000,"2021-05-18","SMAR"
4810,5200,4810,5000,45000,"2021-05-19","SMAR"
5000,5250,4870,4990,85300,"2021-05-20","SMAR"
4990,4990,4650,4650,10300,"2021-05-21","SMAR"
4650,4650,4500,4640,6500,"2021-05-24","SMAR"
4640,4640,4500,4500,10600,"2021-05-25","SMAR"
4500,4600,4500,4510,8400,"2021-05-27","SMAR"
4510,4510,4510,4510,1200,"2021-05-28","SMAR"
4450,4800,4450,4700,2200,"2021-05-31","SMAR"
4700,4700,4700,4700,2000,"2021-06-02","SMAR"
4700,4700,4450,4550,26100,"2021-06-03","SMAR"
4550,4710,4550,4710,10900,"2021-06-04","SMAR"
4710,4820,4710,4780,11000,"2021-06-07","SMAR"
4780,4780,4710,4750,9800,"2021-06-08","SMAR"
4750,4750,4590,4590,22400,"2021-06-09","SMAR"
4600,4680,4600,4680,12500,"2021-06-10","SMAR"
4680,4680,4590,4610,3900,"2021-06-11","SMAR"
4610,4610,4600,4600,47200,"2021-06-14","SMAR"
4600,4600,4550,4570,16600,"2021-06-15","SMAR"
4570,4600,4450,4570,7500,"2021-06-16","SMAR"
4570,4570,4480,4480,600,"2021-06-17","SMAR"
4480,4480,4400,4400,2400,"2021-06-18","SMAR"
4400,4400,4350,4380,20000,"2021-06-21","SMAR"
4390,4450,4350,4370,59600,"2021-06-22","SMAR"
4400,4500,4390,4450,52400,"2021-06-23","SMAR"
4400,4400,4140,4200,27300,"2021-06-24","SMAR"
4200,4200,3910,3920,34600,"2021-06-25","SMAR"
3920,3920,3650,3660,67300,"2021-06-28","SMAR"
3660,3750,3660,3750,6200,"2021-06-29","SMAR"
3750,3750,3730,3730,7100,"2021-06-30","SMAR"
3730,3850,3730,3850,400,"2021-07-01","SMAR"
3900,3900,3760,3760,8300,"2021-07-02","SMAR"
3820,3820,3760,3770,11500,"2021-07-05","SMAR"
3770,3800,3770,3800,2800,"2021-07-06","SMAR"
3900,3900,3900,3900,100,"2021-07-07","SMAR"
3950,3950,3900,3900,3800,"2021-07-08","SMAR"
3900,3900,3800,3800,2400,"2021-07-09","SMAR"
3800,4000,3760,3970,13000,"2021-07-12","SMAR"
3970,3970,3940,3970,3300,"2021-07-13","SMAR"
3960,3970,3960,3970,1300,"2021-07-14","SMAR"
3800,3910,3800,3840,5000,"2021-07-15","SMAR"
3770,4000,3770,4000,2800,"2021-07-16","SMAR"
3990,3990,3980,3980,900,"2021-07-19","SMAR"
3980,3980,3980,3980,0,"2021-07-21","SMAR"
3980,4000,3920,3940,1600,"2021-07-22","SMAR"
3970,3990,3940,3940,1500,"2021-07-23","SMAR"
3940,3950,3940,3940,1600,"2021-07-26","SMAR"
3930,3940,3850,3850,2200,"2021-07-27","SMAR"
3860,3860,3830,3830,1300,"2021-07-28","SMAR"
3880,3890,3830,3880,1400,"2021-07-29","SMAR"
3880,4000,3880,4000,1800,"2021-07-30","SMAR"
4000,4000,4000,4000,11300,"2021-08-02","SMAR"
4000,4000,3880,3900,3200,"2021-08-03","SMAR"
3900,3900,3850,3860,1000,"2021-08-04","SMAR"
3860,3900,3860,3900,8200,"2021-08-05","SMAR"
3900,3900,3900,3900,2100,"2021-08-06","SMAR"
3900,3930,3900,3930,1600,"2021-08-09","SMAR"
3930,4000,3930,3990,2000,"2021-08-10","SMAR"
3990,3990,3980,3990,3300,"2021-08-12","SMAR"
4000,4000,3900,3900,4100,"2021-08-13","SMAR"
3900,3900,3900,3900,100,"2021-08-16","SMAR"
3900,3900,3870,3900,1300,"2021-08-18","SMAR"
3900,3900,3900,3900,700,"2021-08-19","SMAR"
3900,3900,3900,3900,100,"2021-08-20","SMAR"
3920,3950,3860,3950,2300,"2021-08-23","SMAR"
3940,3940,3900,3900,3700,"2021-08-24","SMAR"
3830,3920,3800,3920,3100,"2021-08-25","SMAR"
3920,3920,3920,3920,3000,"2021-08-26","SMAR"
3900,3950,3900,3950,4700,"2021-08-27","SMAR"
3930,4110,3930,3980,72900,"2021-08-30","SMAR"
3980,4000,3980,4000,6000,"2021-08-31","SMAR"
3990,4000,3990,4000,1500,"2021-09-01","SMAR"
4000,4100,3900,4000,9900,"2021-09-02","SMAR"
3990,3990,3990,3990,600,"2021-09-03","SMAR"
3990,4100,3990,4040,4800,"2021-09-06","SMAR"
4000,4000,3800,3990,4700,"2021-09-07","SMAR"
4000,4000,3990,3990,900,"2021-09-08","SMAR"
3990,3990,3990,3990,0,"2021-09-09","SMAR"
3990,4650,3910,4300,6000,"2021-09-10","SMAR"
4290,4290,4010,4140,3400,"2021-09-13","SMAR"
4050,4140,4050,4140,5300,"2021-09-14","SMAR"
4140,4140,4070,4070,5000,"2021-09-15","SMAR"
4070,4400,4070,4250,12400,"2021-09-16","SMAR"
4250,4370,4100,4340,8900,"2021-09-17","SMAR"
4230,4330,4230,4320,4200,"2021-09-20","SMAR"
4200,4280,4200,4250,2100,"2021-09-21","SMAR"
4250,4500,4120,4330,7700,"2021-09-22","SMAR"
4400,4400,4270,4380,14200,"2021-09-23","SMAR"
4370,4370,4270,4270,1600,"2021-09-24","SMAR"
4270,4400,4270,4300,3300,"2021-09-27","SMAR"
4300,4300,4200,4280,4800,"2021-09-28","SMAR"
4280,4370,4210,4220,18000,"2021-09-29","SMAR"
4220,4300,4220,4290,14000,"2021-09-30","SMAR"
4290,4400,4290,4350,41000,"2021-10-01","SMAR"
4350,4410,4340,4370,13300,"2021-10-04","SMAR"
4370,4370,4370,4370,1700,"2021-10-05","SMAR"
4370,4400,4350,4360,8700,"2021-10-06","SMAR"
4370,4370,4300,4330,18700,"2021-10-07","SMAR"
4330,4420,4320,4410,4000,"2021-10-08","SMAR"
4410,4420,4300,4350,22000,"2021-10-11","SMAR"
4350,4390,4350,4350,11000,"2021-10-12","SMAR"
4360,4360,4350,4350,4500,"2021-10-13","SMAR"
4350,4370,4350,4370,8800,"2021-10-14","SMAR"
4360,4370,4290,4290,6800,"2021-10-15","SMAR"
4350,4880,4350,4350,65700,"2021-10-18","SMAR"
4430,4440,4360,4360,7600,"2021-10-19","SMAR"
4360,4360,4340,4340,11000,"2021-10-21","SMAR"
4400,4400,4330,4340,11400,"2021-10-22","SMAR"
4340,4340,4340,4340,5800,"2021-10-25","SMAR"
4340,4360,4300,4360,4800,"2021-10-26","SMAR"
4360,4450,4360,4450,13800,"2021-10-27","SMAR"
4370,4420,4350,4410,31400,"2021-10-28","SMAR"
4410,4500,4400,4470,14400,"2021-10-29","SMAR"
4520,4600,4500,4530,55500,"2021-11-01","SMAR"
4650,5250,4650,4900,177000,"2021-11-02","SMAR"
5000,5100,4800,4870,175400,"2021-11-03","SMAR"
4900,5000,4860,4930,118300,"2021-11-04","SMAR"
4940,4980,4870,4880,92100,"2021-11-05","SMAR"
4880,4930,4880,4930,77400,"2021-11-08","SMAR"
4950,4990,4900,4990,287500,"2021-11-09","SMAR"
4970,4970,4650,4690,168100,"2021-11-10","SMAR"
4680,4690,4590,4620,38700,"2021-11-11","SMAR"
4620,4620,4510,4520,29200,"2021-11-12","SMAR"
4520,4540,4410,4470,18100,"2021-11-15","SMAR"
4430,4460,4380,4430,11700,"2021-11-16","SMAR"
4430,4430,4410,4410,18300,"2021-11-17","SMAR"
4460,4460,4410,4420,8100,"2021-11-18","SMAR"
4420,4470,4400,4430,32500,"2021-11-19","SMAR"
4430,4600,4410,4430,37700,"2021-11-22","SMAR"
4450,4460,4430,4430,14200,"2021-11-23","SMAR"
4450,4700,4450,4600,30800,"2021-11-24","SMAR"
4620,4620,4550,4570,17500,"2021-11-25","SMAR"
4570,4570,4430,4430,8900,"2021-11-26","SMAR"
4430,4430,4420,4420,8400,"2021-11-29","SMAR"
4420,4450,4420,4430,11800,"2021-11-30","SMAR"
4420,4440,4410,4410,15100,"2021-12-01","SMAR"
4350,4470,4350,4470,7200,"2021-12-02","SMAR"
4470,4470,4350,4400,5200,"2021-12-03","SMAR"
4400,4490,4400,4410,4300,"2021-12-06","SMAR"
4410,4500,4410,4410,8400,"2021-12-07","SMAR"
4450,4540,4420,4490,26100,"2021-12-08","SMAR"
4470,4490,4390,4490,5100,"2021-12-09","SMAR"
4490,4490,4430,4430,3600,"2021-12-10","SMAR"
4390,4410,4330,4330,36000,"2021-12-13","SMAR"
4340,4380,4330,4330,9600,"2021-12-14","SMAR"
4330,4330,4320,4330,9300,"2021-12-15","SMAR"
4320,4330,4040,4250,7300,"2021-12-16","SMAR"
4250,4250,4250,4250,7200,"2021-12-17","SMAR"
4220,4220,4120,4130,6500,"2021-12-20","SMAR"
4130,4140,4120,4130,2700,"2021-12-21","SMAR"
4120,4140,4120,4140,8700,"2021-12-22","SMAR"
4140,4140,4120,4120,1200,"2021-12-23","SMAR"
4130,4140,4120,4120,1900,"2021-12-24","SMAR"
4250,4400,4130,4400,6300,"2021-12-27","SMAR"
4400,4400,4230,4230,8400,"2021-12-28","SMAR"
4230,4390,4230,4370,9100,"2021-12-29","SMAR"
4370,4370,4260,4360,13900,"2021-12-30","SMAR"
4360,4500,4360,4360,2200,"2022-01-03","SMAR"
4370,4370,4350,4350,3900,"2022-01-04","SMAR"
4350,4370,4350,4370,7800,"2022-01-05","SMAR"
4370,4370,4350,4360,2700,"2022-01-06","SMAR"
4360,4360,4350,4360,1400,"2022-01-07","SMAR"
4360,4440,4360,4440,6100,"2022-01-10","SMAR"
4380,4440,4350,4350,12600,"2022-01-11","SMAR"
4350,4450,4350,4360,4700,"2022-01-12","SMAR"
4360,4390,4340,4340,24100,"2022-01-13","SMAR"
4330,4340,4300,4340,5000,"2022-01-14","SMAR"
4350,4350,4340,4340,2100,"2022-01-17","SMAR"
4330,4340,4330,4330,4700,"2022-01-18","SMAR"
4320,4360,4320,4360,2700,"2022-01-19","SMAR"
4310,4330,4310,4330,1400,"2022-01-20","SMAR"
4370,4750,4370,4660,14000,"2022-01-21","SMAR"
4680,4680,4350,4490,31400,"2022-01-24","SMAR"
4490,4490,4380,4420,3100,"2022-01-25","SMAR"
4440,4500,4420,4440,6100,"2022-01-26","SMAR"
4440,4450,4410,4450,6900,"2022-01-27","SMAR"
4500,4500,4390,4390,9800,"2022-01-28","SMAR"
4400,4690,4380,4540,10600,"2022-01-31","SMAR"
4540,4600,4420,4420,41000,"2022-02-02","SMAR"
4420,4420,4420,4420,600,"2022-02-03","SMAR"
4470,4470,4440,4450,5400,"2022-02-04","SMAR"
4460,4480,4460,4460,8200,"2022-02-07","SMAR"
4400,4430,4380,4400,17200,"2022-02-08","SMAR"
4400,4450,4400,4440,15000,"2022-02-09","SMAR"
4440,4600,4440,4490,25700,"2022-02-10","SMAR"
4460,4490,4450,4450,5300,"2022-02-11","SMAR"
4450,4450,4400,4410,4400,"2022-02-14","SMAR"
4530,4530,4510,4520,800,"2022-02-15","SMAR"
4460,4520,4460,4500,45700,"2022-02-16","SMAR"
4500,4580,4450,4500,10900,"2022-02-17","SMAR"
4500,4600,4490,4490,48400,"2022-02-18","SMAR"
4550,4550,4490,4500,20000,"2022-02-21","SMAR"
4400,4520,4400,4490,51000,"2022-02-22","SMAR"
4500,4510,4470,4470,49300,"2022-02-23","SMAR"
4470,4600,4460,4470,67900,"2022-02-24","SMAR"
4500,4600,4500,4530,23100,"2022-02-25","SMAR"
4600,4600,4530,4530,82800,"2022-03-01","SMAR"
4570,4680,4530,4530,96800,"2022-03-02","SMAR"
4600,4600,4550,4580,107200,"2022-03-04","SMAR"
4590,4630,4590,4630,104100,"2022-03-07","SMAR"
4640,4750,4590,4610,122100,"2022-03-08","SMAR"
4610,4610,4590,4600,42200,"2022-03-09","SMAR"
4610,4660,4470,4470,61300,"2022-03-10","SMAR"
4500,4530,4500,4530,22400,"2022-03-11","SMAR"
4540,4580,4520,4520,48600,"2022-03-14","SMAR"
4520,4550,4500,4520,52900,"2022-03-15","SMAR"
4510,4580,4500,4510,13700,"2022-03-16","SMAR"
4600,4600,4520,4520,19800,"2022-03-17","SMAR"
4650,4700,4520,4580,11900,"2022-03-18","SMAR"
4600,5300,4600,4940,127000,"2022-03-21","SMAR"
4940,5025,4650,4720,264400,"2022-03-22","SMAR"
4720,4810,4720,4760,117700,"2022-03-23","SMAR"
4770,4800,4700,4740,53100,"2022-03-24","SMAR"
4740,4800,4740,4750,34700,"2022-03-25","SMAR"
4750,4780,4740,4750,31000,"2022-03-28","SMAR"
4750,4800,4750,4750,55800,"2022-03-29","SMAR"
4750,4840,4750,4800,15900,"2022-03-30","SMAR"
4810,4810,4740,4800,7800,"2022-03-31","SMAR"
4800,4800,4650,4650,74900,"2022-04-01","SMAR"
4650,4750,4650,4720,9000,"2022-04-04","SMAR"
4750,4750,4690,4690,23900,"2022-04-05","SMAR"
4700,4720,4690,4710,18000,"2022-04-06","SMAR"
4720,4770,4710,4760,25700,"2022-04-07","SMAR"
4760,4760,4720,4750,9400,"2022-04-08","SMAR"
4770,4800,4730,4730,99900,"2022-04-11","SMAR"
4730,4760,4730,4740,77800,"2022-04-12","SMAR"
4770,4830,4770,4770,99500,"2022-04-13","SMAR"
4770,5050,4750,4800,103900,"2022-04-14","SMAR"
4800,4950,4800,4820,61300,"2022-04-18","SMAR"
4820,4820,4770,4770,24400,"2022-04-19","SMAR"
4780,4780,4700,4730,8000,"2022-04-20","SMAR"
4750,4800,4730,4730,16700,"2022-04-21","SMAR"
4730,4770,4730,4730,3000,"2022-04-22","SMAR"
4720,4720,4530,4580,64000,"2022-04-25","SMAR"
4580,4660,4580,4640,59100,"2022-04-26","SMAR"
4640,4650,4580,4610,44600,"2022-04-27","SMAR"
4610,4650,4500,4630,64400,"2022-04-28","SMAR"
4640,4850,4630,4760,69400,"2022-05-09","SMAR"
4760,4850,4690,4770,60500,"2022-05-10","SMAR"
4800,4860,4700,4700,71600,"2022-05-11","SMAR"
4700,4800,4700,4710,50100,"2022-05-12","SMAR"
4710,4960,4700,4870,35700,"2022-05-13","SMAR"
4870,5075,4870,5075,94400,"2022-05-17","SMAR"
5075,5075,4900,4910,143300,"2022-05-18","SMAR"
4910,4960,4880,4930,69000,"2022-05-19","SMAR"
4950,5200,4950,5000,144300,"2022-05-20","SMAR"
5025,5225,4990,5000,60100,"2022-05-23","SMAR"
5000,5000,4900,4930,32100,"2022-05-24","SMAR"
4950,4960,4800,4920,46500,"2022-05-25","SMAR"
4920,5000,4920,4970,49200,"2022-05-27","SMAR"
4960,5200,4960,5050,97500,"2022-05-30","SMAR"
5050,5150,4950,5000,87100,"2022-05-31","SMAR"
5000,5100,5000,5050,33700,"2022-06-02","SMAR"
5050,5100,5025,5050,93000,"2022-06-03","SMAR"
5100,5500,5100,5200,191300,"2022-06-06","SMAR"
5200,5275,5025,5100,159900,"2022-06-07","SMAR"
5100,5150,5050,5100,43800,"2022-06-08","SMAR"
5100,5150,5000,5100,85800,"2022-06-09","SMAR"
5100,5100,4870,4970,207400,"2022-06-10","SMAR"
4950,4950,4710,4770,66500,"2022-06-13","SMAR"
4770,4970,4740,4930,182200,"2022-06-14","SMAR"
4880,4910,4590,4740,352900,"2022-06-15","SMAR"
4800,4830,4710,4760,32600,"2022-06-16","SMAR"
4770,4770,4630,4650,154300,"2022-06-17","SMAR"
4650,4650,4580,4630,52100,"2022-06-20","SMAR"
4630,4740,4590,4670,47000,"2022-06-21","SMAR"
4730,4730,4640,4640,24600,"2022-06-22","SMAR"
4640,4640,4490,4620,140800,"2022-06-23","SMAR"
4620,4620,4550,4560,21400,"2022-06-24","SMAR"
4600,4700,4530,4530,17600,"2022-06-27","SMAR"
4550,4570,4530,4540,15900,"2022-06-28","SMAR"
4560,4560,4480,4480,20200,"2022-06-29","SMAR"
4480,4540,4480,4500,11600,"2022-06-30","SMAR"
4500,4530,4400,4400,17700,"2022-07-01","SMAR"
4410,4410,4380,4390,20800,"2022-07-04","SMAR"
4390,4500,4390,4500,9900,"2022-07-05","SMAR"
4490,4490,4380,4380,6500,"2022-07-06","SMAR"
4430,4430,4240,4300,22900,"2022-07-07","SMAR"
4350,4380,4300,4330,39700,"2022-07-08","SMAR"
4340,4360,4330,4350,15200,"2022-07-11","SMAR"
4360,4370,4320,4320,52100,"2022-07-12","SMAR"
4330,4360,4210,4210,28500,"2022-07-13","SMAR"
4210,4230,4200,4200,14800,"2022-07-14","SMAR"
4250,4280,4250,4250,5200,"2022-07-15","SMAR"
4350,4350,4300,4300,28200,"2022-07-18","SMAR"
4320,4360,4320,4360,18900,"2022-07-19","SMAR"
4360,4400,4360,4390,15500,"2022-07-20","SMAR"
4390,4400,4380,4380,7700,"2022-07-21","SMAR"
4380,4390,4370,4390,11100,"2022-07-22","SMAR"
4400,4400,4370,4370,29300,"2022-07-25","SMAR"
4370,4400,4370,4390,4400,"2022-07-26","SMAR"
4390,4480,4370,4440,8500,"2022-07-27","SMAR"
4450,4490,4450,4470,11700,"2022-07-28","SMAR"
4470,4950,4470,4650,39100,"2022-07-29","SMAR"
4700,4820,4650,4690,57200,"2022-08-01","SMAR"
4800,4800,4700,4790,98700,"2022-08-02","SMAR"
4800,4830,4790,4830,167200,"2022-08-03","SMAR"
4900,4900,4810,4820,192000,"2022-08-04","SMAR"
4850,4890,4850,4860,117600,"2022-08-05","SMAR"
4870,5000,4870,4980,295700,"2022-08-08","SMAR"
4990,5100,4990,5000,309300,"2022-08-09","SMAR"
4900,4900,4760,4800,107200,"2022-08-10","SMAR"
4810,4900,4810,4870,44200,"2022-08-11","SMAR"
4870,4870,4700,4810,59100,"2022-08-12","SMAR"
4810,4880,4810,4830,59100,"2022-08-15","SMAR"
4830,4870,4830,4840,58900,"2022-08-16","SMAR"
4830,4840,4820,4840,24500,"2022-08-18","SMAR"
4840,4840,4810,4830,11700,"2022-08-19","SMAR"
4760,4830,4600,4640,18900,"2022-08-22","SMAR"
4620,4770,4620,4750,4700,"2022-08-23","SMAR"
4750,4890,4710,4750,11400,"2022-08-24","SMAR"
4750,4750,4700,4740,10000,"2022-08-25","SMAR"
4750,4750,4730,4750,7200,"2022-08-26","SMAR"
4750,4770,4740,4770,53600,"2022-08-29","SMAR"
4770,4790,4760,4790,11700,"2022-08-30","SMAR"
4790,4790,4730,4730,16500,"2022-08-31","SMAR"
4730,4760,4700,4750,9500,"2022-09-01","SMAR"
4740,4750,4720,4720,16900,"2022-09-02","SMAR"
4740,4740,4720,4740,5300,"2022-09-05","SMAR"
4740,4750,4730,4750,56900,"2022-09-06","SMAR"
4750,4780,4700,4740,97900,"2022-09-07","SMAR"
4740,4740,4680,4710,77400,"2022-09-08","SMAR"
4710,4710,4650,4710,22000,"2022-09-09","SMAR"
4710,4720,4680,4680,47000,"2022-09-12","SMAR"
4690,4720,4680,4710,31600,"2022-09-13","SMAR"
4700,4780,4700,4710,17800,"2022-09-14","SMAR"
4710,4730,4700,4710,61700,"2022-09-15","SMAR"
4710,4710,4670,4700,11500,"2022-09-16","SMAR"
4700,4710,4680,4710,20900,"2022-09-19","SMAR"
4710,4750,4620,4750,19400,"2022-09-20","SMAR"
4740,4740,4640,4660,32700,"2022-09-21","SMAR"
4750,4750,4660,4670,4600,"2022-09-22","SMAR"
4670,4720,4670,4720,2800,"2022-09-23","SMAR"
4720,4720,4620,4630,23000,"2022-09-26","SMAR"
4650,4650,4630,4630,6900,"2022-09-27","SMAR"
4630,4650,4620,4640,13000,"2022-09-28","SMAR"
4640,4640,4610,4610,30600,"2022-09-29","SMAR"
4600,4610,4580,4580,51600,"2022-09-30","SMAR"
4580,4580,4550,4550,6900,"2022-10-03","SMAR"
4550,4600,4530,4600,20400,"2022-10-04","SMAR"
4600,4610,4600,4600,30000,"2022-10-05","SMAR"
4600,4600,4560,4580,54000,"2022-10-06","SMAR"
4570,4570,4510,4550,42800,"2022-10-07","SMAR"
4600,4600,4530,4540,8900,"2022-10-10","SMAR"
4530,4530,4490,4490,32700,"2022-10-11","SMAR"
4450,4500,4440,4500,13400,"2022-10-12","SMAR"
4450,4520,4450,4500,15400,"2022-10-13","SMAR"
4500,4500,4440,4450,20400,"2022-10-14","SMAR"
4500,4510,4420,4450,38600,"2022-10-17","SMAR"
4450,4450,4410,4420,38200,"2022-10-18","SMAR"
4420,4460,4410,4430,12900,"2022-10-19","SMAR"
4440,4460,4420,4440,9700,"2022-10-20","SMAR"
4480,4610,4450,4610,19300,"2022-10-21","SMAR"
4620,4660,4610,4610,9000,"2022-10-24","SMAR"
4610,4650,4570,4570,9800,"2022-10-25","SMAR"
4570,4640,4570,4630,5600,"2022-10-26","SMAR"
4650,4670,4550,4590,14800,"2022-10-27","SMAR"
4600,4680,4590,4630,18500,"2022-10-28","SMAR"
4660,4690,4630,4630,17700,"2022-10-31","SMAR"
4770,5125,4770,4920,319000,"2022-11-01","SMAR"
4940,5500,4940,5300,430300,"2022-11-02","SMAR"
5325,5500,5225,5375,227800,"2022-11-03","SMAR"
5400,5500,5175,5400,312500,"2022-11-04","SMAR"
5400,5475,5300,5375,231700,"2022-11-07","SMAR"
5425,5975,5350,5675,453800,"2022-11-08","SMAR"
5725,5775,5450,5500,165600,"2022-11-09","SMAR"
5500,5500,5250,5375,122100,"2022-11-10","SMAR"
5400,5450,5250,5325,32400,"2022-11-11","SMAR"
5350,5375,5300,5375,26400,"2022-11-14","SMAR"
5300,5325,5175,5175,82300,"2022-11-15","SMAR"
5175,5325,5100,5325,23600,"2022-11-16","SMAR"
5325,5325,5225,5225,47500,"2022-11-17","SMAR"
5250,5250,5250,5250,1600,"2022-11-18","SMAR"
5250,5250,5125,5200,14100,"2022-11-21","SMAR"
5200,5350,5200,5300,12700,"2022-11-22","SMAR"
5325,5375,5250,5300,21800,"2022-11-23","SMAR"
5300,5350,5275,5300,13800,"2022-11-24","SMAR"
5300,5300,5150,5250,8400,"2022-11-25","SMAR"
5275,5325,5225,5225,10300,"2022-11-28","SMAR"
5200,5300,5200,5225,8600,"2022-11-29","SMAR"
5275,5325,5225,5225,21100,"2022-11-30","SMAR"
5250,5300,5250,5300,29700,"2022-12-01","SMAR"
5300,5325,5225,5225,20000,"2022-12-02","SMAR"
5300,5300,5200,5225,9700,"2022-12-05","SMAR"
5275,5275,5175,5225,72000,"2022-12-06","SMAR"
5200,5275,5100,5125,23000,"2022-12-07","SMAR"
5100,5125,4960,5050,126400,"2022-12-08","SMAR"
5075,5075,5000,5000,15000,"2022-12-09","SMAR"
5050,5075,4990,5075,27000,"2022-12-12","SMAR"
5075,5100,5000,5000,39000,"2022-12-13","SMAR"
5000,5075,5000,5075,3800,"2022-12-14","SMAR"
5050,5075,5050,5050,2800,"2022-12-15","SMAR"
5000,5025,4980,5025,9900,"2022-12-16","SMAR"
5000,5050,4980,4990,3900,"2022-12-19","SMAR"
5025,5025,4980,4980,17200,"2022-12-20","SMAR"
4980,5125,4980,5000,10300,"2022-12-21","SMAR"
5150,5150,5000,5050,3300,"2022-12-22","SMAR"
5125,5150,4960,5000,6900,"2022-12-23","SMAR"
5000,5000,4900,4920,13400,"2022-12-26","SMAR"
4920,4980,4920,4920,55000,"2022-12-27","SMAR"
4920,5075,4920,5050,7200,"2022-12-28","SMAR"
5050,5100,4930,4930,5100,"2022-12-29","SMAR"
4930,5000,4930,4950,7500,"2022-12-30","SMAR"
4950,5050,4950,5050,2500,"2023-01-02","SMAR"
5050,5050,5000,5000,14300,"2023-01-03","SMAR"
5050,5100,5025,5025,16300,"2023-01-04","SMAR"
5025,5050,4930,4930,19100,"2023-01-05","SMAR"
4930,5025,4920,4980,5300,"2023-01-06","SMAR"
4980,5000,4950,5000,27800,"2023-01-09","SMAR"
5000,5000,4980,4990,6700,"2023-01-10","SMAR"
4980,4980,4930,4940,4200,"2023-01-11","SMAR"
4930,5025,4920,5000,50100,"2023-01-12","SMAR"
5075,5075,4950,4950,23300,"2023-01-13","SMAR"
5000,5000,4900,4910,38600,"2023-01-16","SMAR"
4910,5000,4900,5000,24100,"2023-01-17","SMAR"
5025,5025,4960,5000,85300,"2023-01-18","SMAR"
5025,5025,5000,5000,11800,"2023-01-19","SMAR"
5000,5025,5000,5000,42500,"2023-01-20","SMAR"
5025,5075,5000,5075,11500,"2023-01-24","SMAR"
5075,5200,5050,5175,14200,"2023-01-25","SMAR"
5200,5250,5125,5125,37400,"2023-01-26","SMAR"
5125,5125,5025,5100,28200,"2023-01-27","SMAR"
5100,5100,5075,5100,6300,"2023-01-30","SMAR"
5200,5200,5100,5150,13800,"2023-01-31","SMAR"
5150,5200,5150,5200,13000,"2023-02-01","SMAR"
5200,5200,5125,5150,36100,"2023-02-02","SMAR"
5175,5225,5100,5200,14500,"2023-02-03","SMAR"
5200,5275,5125,5200,48400,"2023-02-06","SMAR"
5125,5200,5125,5200,26100,"2023-02-07","SMAR"
5125,5175,5125,5150,66500,"2023-02-08","SMAR"
5150,5200,5100,5175,90900,"2023-02-09","SMAR"
5125,5175,5125,5150,40200,"2023-02-10","SMAR"
5150,5150,5125,5150,30600,"2023-02-13","SMAR"
5125,5125,5125,5125,1900,"2023-02-14","SMAR"
5200,5200,5125,5200,8200,"2023-02-15","SMAR"
5200,5225,5150,5200,26800,"2023-02-16","SMAR"
5225,5225,5150,5150,25100,"2023-02-17","SMAR"
5275,5275,5150,5150,6200,"2023-02-20","SMAR"
5125,5200,5125,5150,5300,"2023-02-21","SMAR"
5150,5150,5100,5100,19800,"2023-02-22","SMAR"
5200,5225,5150,5150,3900,"2023-02-23","SMAR"
5150,5200,5150,5175,25500,"2023-02-24","SMAR"
5275,5275,5150,5225,10100,"2023-02-27","SMAR"
5200,5200,5125,5150,43100,"2023-02-28","SMAR"
5250,5250,5175,5175,2300,"2023-03-01","SMAR"
5275,5375,5200,5225,9800,"2023-03-02","SMAR"
5250,5250,5225,5225,39400,"2023-03-03","SMAR"
5225,5225,5175,5200,19500,"2023-03-06","SMAR"
5200,5225,5175,5225,27300,"2023-03-07","SMAR"
5225,5225,5200,5200,13400,"2023-03-08","SMAR"
5200,5225,5175,5175,15200,"2023-03-09","SMAR"
5175,5200,5175,5200,1900,"2023-03-10","SMAR"
5200,5225,5150,5200,3500,"2023-03-13","SMAR"
5175,5175,5125,5125,7500,"2023-03-14","SMAR"
5150,5200,5125,5125,24700,"2023-03-15","SMAR"
5100,5125,5075,5100,36700,"2023-03-16","SMAR"
5100,5175,5000,5075,12500,"2023-03-17","SMAR"
5075,5150,5075,5150,2100,"2023-03-20","SMAR"
5150,5150,5125,5125,1700,"2023-03-21","SMAR"
5125,5175,5125,5150,2300,"2023-03-24","SMAR"
5150,5200,5150,5200,5600,"2023-03-27","SMAR"
5100,5250,5100,5175,3200,"2023-03-28","SMAR"
5175,5250,5175,5200,30100,"2023-03-29","SMAR"
5225,5275,5175,5175,29400,"2023-03-30","SMAR"
5175,5175,5100,5150,45500,"2023-03-31","SMAR"
5400,5575,5300,5500,145300,"2023-04-03","SMAR"
5525,5750,5500,5500,100700,"2023-04-04","SMAR"
5550,5625,5500,5600,44900,"2023-04-05","SMAR"
5625,5650,5600,5625,53300,"2023-04-06","SMAR"
5600,5650,5500,5625,51800,"2023-04-10","SMAR"
5625,5625,5300,5425,34800,"2023-04-11","SMAR"
5450,5675,5450,5500,26600,"2023-04-12","SMAR"
5500,5575,5400,5450,24700,"2023-04-13","SMAR"
5450,5500,5400,5400,11000,"2023-04-14","SMAR"
5400,5500,5350,5475,9000,"2023-04-17","SMAR"
5575,5600,5400,5500,43000,"2023-04-18","SMAR"
5550,5600,5500,5550,76500,"2023-04-26","SMAR"
5500,5600,5400,5500,101000,"2023-04-27","SMAR"
5600,5600,5400,5400,33700,"2023-04-28","SMAR"
5400,5400,5100,5225,92500,"2023-05-02","SMAR"
5175,5200,4860,4860,178800,"2023-05-03","SMAR"
4860,5050,4860,4860,40700,"2023-05-04","SMAR"
4860,4900,4750,4840,16900,"2023-05-05","SMAR"
4840,4980,4840,4880,20200,"2023-05-08","SMAR"
4880,4980,4850,4860,44800,"2023-05-09","SMAR"
4920,4940,4900,4900,18400,"2023-05-10","SMAR"
4900,4980,4900,4900,11400,"2023-05-11","SMAR"
4930,4980,4920,4970,18200,"2023-05-12","SMAR"
4970,4970,4890,4910,14000,"2023-05-15","SMAR"
4970,4970,4800,4890,31200,"2023-05-16","SMAR"
4910,4910,4840,4870,26600,"2023-05-17","SMAR"
4850,4870,4790,4820,19100,"2023-05-19","SMAR"
4820,4820,4770,4800,30600,"2023-05-22","SMAR"
4800,4840,4700,4780,27500,"2023-05-23","SMAR"
4780,4830,4780,4830,10600,"2023-05-24","SMAR"
4850,4900,4840,4850,8700,"2023-05-25","SMAR"
4850,4890,4700,4750,13800,"2023-05-26","SMAR"
4750,4850,4700,4800,31400,"2023-05-29","SMAR"
4880,4880,4780,4780,20700,"2023-05-30","SMAR"
4750,4790,4700,4700,21200,"2023-05-31","SMAR"
4740,4800,4700,4770,15600,"2023-06-05","SMAR"
4770,4890,4770,4840,10100,"2023-06-06","SMAR"
4940,4960,4920,4950,103700,"2023-06-07","SMAR"
4960,5125,4960,4990,195400,"2023-06-08","SMAR"
5050,5075,5000,5025,207600,"2023-06-09","SMAR"
5075,5175,5075,5100,138400,"2023-06-12","SMAR"
5125,5175,5100,5125,240600,"2023-06-13","SMAR"
5125,5250,5125,5150,515200,"2023-06-14","SMAR"
4990,4990,4600,4750,385300,"2023-06-15","SMAR"
4790,4790,4650,4720,108400,"2023-06-16","SMAR"
4720,4720,4680,4700,41100,"2023-06-19","SMAR"
4700,4700,4690,4690,32900,"2023-06-20","SMAR"
4700,4700,4640,4660,93200,"2023-06-21","SMAR"
4660,4680,4650,4650,34700,"2023-06-22","SMAR"
4640,4700,4640,4650,53700,"2023-06-23","SMAR"
4660,4660,4630,4630,30000,"2023-06-26","SMAR"
4670,4680,4640,4670,11000,"2023-06-27","SMAR"
4670,4700,4670,4690,29400,"2023-07-03","SMAR"
4720,4750,4700,4710,16400,"2023-07-04","SMAR"
4730,4730,4660,4670,53800,"2023-07-05","SMAR"
4670,4750,4670,4710,24400,"2023-07-06","SMAR"
4710,4750,4700,4710,46500,"2023-07-07","SMAR"
4740,4750,4680,4720,49000,"2023-07-10","SMAR"
4720,4740,4690,4740,52200,"2023-07-11","SMAR"
4740,4790,4740,4770,120100,"2023-07-12","SMAR"
4770,4780,4660,4730,54600,"2023-07-13","SMAR"
4730,4750,4670,4670,39300,"2023-07-14","SMAR"
4680,4740,4670,4700,32600,"2023-07-17","SMAR"
4700,4730,4700,4730,14000,"2023-07-18","SMAR"
4730,4750,4700,4710,33600,"2023-07-20","SMAR"
4730,4750,4720,4720,46800,"2023-07-21","SMAR"
4730,4750,4710,4730,82100,"2023-07-24","SMAR"
4750,4770,4750,4760,38800,"2023-07-25","SMAR"
4760,4770,4720,4720,84300,"2023-07-26","SMAR"
4720,4740,4720,4740,35100,"2023-07-27","SMAR"
4740,4740,4700,4700,23100,"2023-07-28","SMAR"
4700,4740,4670,4700,28000,"2023-07-31","SMAR"
4690,4700,4290,4470,214700,"2023-08-01","SMAR"
4460,4460,4290,4380,82400,"2023-08-02","SMAR"
4380,4380,4310,4340,55800,"2023-08-03","SMAR"
4350,4430,4350,4430,20300,"2023-08-04","SMAR"
4460,4490,4430,4470,54300,"2023-08-07","SMAR"
4440,4470,4440,4460,43300,"2023-08-08","SMAR"
4460,4470,4370,4390,46500,"2023-08-09","SMAR"
4390,4440,4370,4440,9300,"2023-08-10","SMAR"
4440,4440,4380,4420,9900,"2023-08-11","SMAR"
4430,4430,4400,4400,48200,"2023-08-14","SMAR"
4400,4410,4380,4390,24100,"2023-08-15","SMAR"
4400,4440,4390,4400,6700,"2023-08-16","SMAR"
4400,4420,4370,4410,8400,"2023-08-18","SMAR"
4410,4420,4400,4400,14400,"2023-08-21","SMAR"
4400,4450,4400,4450,7300,"2023-08-22","SMAR"
4480,4480,4400,4400,30500,"2023-08-23","SMAR"
4440,4490,4430,4430,23700,"2023-08-24","SMAR"
4430,4430,4400,4400,4700,"2023-08-25","SMAR"
4410,4460,4380,4380,19200,"2023-08-28","SMAR"
4380,4450,4380,4410,7100,"2023-08-29","SMAR"
4410,4420,4380,4400,26300,"2023-08-30","SMAR"
4400,4400,4370,4400,8500,"2023-08-31","SMAR"
4390,4400,4380,4380,6300,"2023-09-01","SMAR"
4400,4420,4380,4390,21500,"2023-09-04","SMAR"
4400,4430,4380,4390,15700,"2023-09-05","SMAR"
4390,4430,4390,4420,2000,"2023-09-06","SMAR"
4430,4430,4390,4390,16100,"2023-09-07","SMAR"
4420,4420,4390,4390,10900,"2023-09-08","SMAR"
4430,4430,4400,4420,7500,"2023-09-11","SMAR"
4420,4450,4390,4440,45400,"2023-09-12","SMAR"
4450,4450,4400,4430,12600,"2023-09-13","SMAR"
4430,4440,4400,4400,12700,"2023-09-14","SMAR"
4400,4440,4390,4400,6800,"2023-09-15","SMAR"
4400,4410,4370,4400,7900,"2023-09-18","SMAR"
4400,4400,4360,4380,20900,"2023-09-19","SMAR"
4380,4400,4350,4380,51700,"2023-09-20","SMAR"
4380,4400,4360,4400,6300,"2023-09-21","SMAR"
4400,4400,4360,4400,5900,"2023-09-22","SMAR"
4430,4450,4370,4450,106200,"2023-09-25","SMAR"
4450,4450,4390,4390,37200,"2023-09-26","SMAR"
4390,4400,4370,4370,14800,"2023-09-27","SMAR"
4440,4440,4370,4380,11700,"2023-09-29","SMAR"
4380,4390,4370,4370,8900,"2023-10-02","SMAR"
4390,4390,4360,4390,20600,"2023-10-03","SMAR"
4390,4390,4330,4380,15500,"2023-10-04","SMAR"
4390,4390,4370,4380,6100,"2023-10-05","SMAR"
4380,4400,4360,4400,2100,"2023-10-06","SMAR"
4410,4410,4300,4300,44700,"2023-10-09","SMAR"
4310,4320,4250,4320,82400,"2023-10-10","SMAR"
4320,4320,4300,4310,6100,"2023-10-11","SMAR"
4310,4380,4310,4320,13400,"2023-10-12","SMAR"
4310,4310,4300,4310,15400,"2023-10-13","SMAR"
4310,4320,4290,4290,11000,"2023-10-16","SMAR"
4290,4300,4280,4300,19500,"2023-10-17","SMAR"
4320,4370,4310,4360,24600,"2023-10-18","SMAR"
4330,4380,4300,4380,2800,"2023-10-19","SMAR"
4380,4390,4340,4390,10200,"2023-10-20","SMAR"
4360,4360,4310,4320,5600,"2023-10-23","SMAR"
4320,4340,4310,4310,10800,"2023-10-24","SMAR"
4310,4380,4310,4320,6600,"2023-10-25","SMAR"
4320,4320,4290,4290,45100,"2023-10-26","SMAR"
4290,4340,4290,4340,7700,"2023-10-27","SMAR"
4330,4370,4290,4290,14800,"2023-10-30","SMAR"
4290,4290,4250,4280,24100,"2023-10-31","SMAR"
4280,4280,4000,4100,26200,"2023-11-01","SMAR"
4080,4160,4060,4090,16200,"2023-11-02","SMAR"
4090,4150,4050,4060,41300,"2023-11-03","SMAR"
4070,4070,3900,4030,135600,"2023-11-06","SMAR"
4030,4030,3860,3880,69600,"2023-11-07","SMAR"
3900,3940,3850,3890,34800,"2023-11-08","SMAR"
3890,3940,3890,3900,10000,"2023-11-09","SMAR"
3900,3950,3850,3930,15000,"2023-11-10","SMAR"
3930,3930,3850,3850,8300,"2023-11-13","SMAR"
3870,3920,3850,3880,3200,"2023-11-14","SMAR"
3890,4000,3880,3960,3400,"2023-11-15","SMAR"
3960,3970,3850,3850,26400,"2023-11-16","SMAR"
3850,3940,3800,3940,26900,"2023-11-17","SMAR"
3940,3980,3930,3980,4200,"2023-11-20","SMAR"
3980,3980,3900,3920,2300,"2023-11-21","SMAR"
3920,3940,3900,3900,4800,"2023-11-22","SMAR"
3900,3930,3900,3930,3800,"2023-11-23","SMAR"
3930,3930,3800,3930,29600,"2023-11-24","SMAR"
3920,3950,3890,3890,5100,"2023-11-27","SMAR"
3930,3930,3890,3900,15500,"2023-11-28","SMAR"
3900,3900,3850,3850,37400,"2023-11-29","SMAR"
3900,3910,3850,3850,13000,"2023-11-30","SMAR"
3940,3940,3870,3870,9000,"2023-12-01","SMAR"
3860,3900,3840,3890,43000,"2023-12-04","SMAR"
3890,3890,3840,3860,28300,"2023-12-05","SMAR"
3850,3850,3800,3810,31800,"2023-12-06","SMAR"
3820,3850,3820,3840,12000,"2023-12-07","SMAR"
3810,3850,3800,3850,31600,"2023-12-08","SMAR"
3810,3860,3800,3840,3900,"2023-12-11","SMAR"
3810,3840,3730,3730,35800,"2023-12-12","SMAR"
3730,3810,3730,3750,19000,"2023-12-13","SMAR"
3750,3840,3730,3820,22600,"2023-12-14","SMAR"
3820,3850,3750,3850,9100,"2023-12-15","SMAR"
3850,3850,3750,3840,4000,"2023-12-18","SMAR"
3760,3860,3730,3750,47800,"2023-12-19","SMAR"
3750,3800,3750,3800,6000,"2023-12-20","SMAR"
3790,3790,3700,3750,27000,"2023-12-21","SMAR"
3750,3770,3750,3750,26000,"2023-12-22","SMAR"
3750,3800,3710,3800,26800,"2023-12-27","SMAR"
3820,3820,3790,3820,11900,"2023-12-28","SMAR"
3820,4000,3750,4000,48800,"2023-12-29","SMAR"
3990,4000,3800,3850,63500,"2024-01-02","SMAR"
3850,3950,3830,3850,16400,"2024-01-03","SMAR"
3830,3890,3780,3860,21000,"2024-01-04","SMAR"
3830,3920,3800,3890,13800,"2024-01-05","SMAR"
3870,3890,3870,3880,74500,"2024-01-08","SMAR"
3880,3880,3820,3880,6000,"2024-01-09","SMAR"
3880,3880,3850,3880,2800,"2024-01-10","SMAR"
3880,3880,3810,3820,18500,"2024-01-11","SMAR"
3830,3870,3810,3820,18400,"2024-01-12","SMAR"
3840,3850,3810,3850,5100,"2024-01-15","SMAR"
3850,3850,3830,3840,8300,"2024-01-16","SMAR"
3850,3850,3820,3830,8300,"2024-01-17","SMAR"
3840,3920,3830,3840,11400,"2024-01-18","SMAR"
3830,3860,3830,3850,39400,"2024-01-19","SMAR"
3820,4000,3820,3900,13200,"2024-01-22","SMAR"
3900,3900,3800,3840,25700,"2024-01-23","SMAR"
3840,3860,3820,3850,5300,"2024-01-24","SMAR"
3850,4000,3850,3850,12000,"2024-01-25","SMAR"
3890,3890,3830,3870,10300,"2024-01-26","SMAR"
3830,3870,3800,3800,14200,"2024-01-29","SMAR"
3800,3870,3790,3820,9000,"2024-01-30","SMAR"
3820,3900,3750,3800,27300,"2024-01-31","SMAR"
3780,3840,3770,3840,5400,"2024-02-01","SMAR"
3800,3800,3760,3790,23100,"2024-02-02","SMAR"
3800,3840,3790,3840,9800,"2024-02-05","SMAR"
3850,3850,3780,3840,4400,"2024-02-06","SMAR"
3840,3850,3790,3800,11100,"2024-02-07","SMAR"
3800,3800,3750,3800,22700,"2024-02-12","SMAR"
3800,3850,3760,3800,8800,"2024-02-13","SMAR"
3840,3900,3800,3820,11300,"2024-02-15","SMAR"
3820,3870,3780,3780,20400,"2024-02-16","SMAR"
3790,3890,3790,3800,4100,"2024-02-19","SMAR"
3800,3810,3790,3810,11900,"2024-02-20","SMAR"
3810,3820,3810,3810,6100,"2024-02-21","SMAR"
3810,3810,3780,3790,4100,"2024-02-22","SMAR"
3790,3810,3790,3800,8900,"2024-02-23","SMAR"
3800,3810,3780,3790,12900,"2024-02-26","SMAR"
3790,3840,3780,3810,2600,"2024-02-27","SMAR"
3850,3850,3790,3830,12300,"2024-02-28","SMAR"
3830,3830,3820,3820,8300,"2024-02-29","SMAR"
3880,3880,3810,3810,1200,"2024-03-01","SMAR"
3820,3820,3790,3810,24800,"2024-03-04","SMAR"
3800,3800,3760,3760,27200,"2024-03-05","SMAR"
3790,3840,3760,3820,9500,"2024-03-06","SMAR"
3820,3820,3790,3790,27100,"2024-03-07","SMAR"
3820,3820,3770,3780,9500,"2024-03-08","SMAR"
3800,3830,3770,3780,38400,"2024-03-13","SMAR"
3780,3880,3770,3800,242200,"2024-03-14","SMAR"
3820,3820,3780,3790,22000,"2024-03-15","SMAR"
3820,3820,3750,3800,21200,"2024-03-18","SMAR"
3800,3800,3790,3800,7000,"2024-03-19","SMAR"
3790,3800,3790,3790,5000,"2024-03-20","SMAR"
3790,3810,3790,3810,5100,"2024-03-21","SMAR"
3810,3810,3800,3810,16600,"2024-03-22","SMAR"
3830,3830,3800,3820,16000,"2024-03-25","SMAR"
3870,3870,3820,3860,22800,"2024-03-26","SMAR"
3790,3860,3780,3820,21100,"2024-03-27","SMAR"
3820,3830,3770,3770,7000,"2024-03-28","SMAR"
3770,3820,3770,3780,18800,"2024-04-01","SMAR"
3790,3950,3780,3920,23700,"2024-04-02","SMAR"
3920,3920,3880,3890,9700,"2024-04-03","SMAR"
3880,3910,3870,3890,5700,"2024-04-04","SMAR"
3910,3950,3790,3920,102800,"2024-04-05","SMAR"
3860,3910,3720,3910,49900,"2024-04-16","SMAR"
3910,3910,3760,3760,27300,"2024-04-17","SMAR"
3760,3860,3760,3840,6100,"2024-04-18","SMAR"
3840,3840,3760,3760,9300,"2024-04-19","SMAR"
3760,3800,3710,3750,15700,"2024-04-22","SMAR"
3750,3760,3750,3760,6600,"2024-04-23","SMAR"
3760,3790,3710,3710,4100,"2024-04-24","SMAR"
3710,3820,3710,3820,12300,"2024-04-25","SMAR"
3820,3820,3720,3800,10500,"2024-04-26","SMAR"
3810,3810,3730,3760,3000,"2024-04-29","SMAR"
3830,3830,3770,3800,23700,"2024-04-30","SMAR"
3810,3810,3690,3750,22200,"2024-05-02","SMAR"
3750,3750,3570,3600,53800,"2024-05-03","SMAR"
3600,3680,3590,3610,26200,"2024-05-06","SMAR"
3640,3650,3600,3630,21100,"2024-05-07","SMAR"
3620,3640,3580,3580,12900,"2024-05-08","SMAR"
3580,3650,3580,3580,14300,"2024-05-13","SMAR"
3570,3630,3570,3600,5800,"2024-05-14","SMAR"
3600,3600,3600,3600,3500,"2024-05-15","SMAR"
3600,3620,3580,3580,39100,"2024-05-16","SMAR"
3580,3660,3570,3650,66300,"2024-05-17","SMAR"
3660,3670,3650,3650,3900,"2024-05-20","SMAR"
3670,3690,3670,3680,2500,"2024-05-21","SMAR"
3690,3800,3680,3700,13500,"2024-05-22","SMAR"
3700,3790,3620,3670,7400,"2024-05-27","SMAR"
3670,3700,3630,3700,4700,"2024-05-28","SMAR"
3700,3700,3610,3660,5600,"2024-05-29","SMAR"
3660,3660,3600,3630,10600,"2024-05-30","SMAR"
3630,3800,3610,3620,15000,"2024-05-31","SMAR"
3620,3740,3620,3660,7200,"2024-06-03","SMAR"
3770,3800,3660,3660,14400,"2024-06-04","SMAR"
3750,3820,3650,3650,24900,"2024-06-05","SMAR"
3650,3790,3650,3760,18700,"2024-06-06","SMAR"
3740,3740,3650,3680,43600,"2024-06-07","SMAR"
3730,3730,3640,3670,58500,"2024-06-10","SMAR"
3680,3690,3660,3660,19400,"2024-06-11","SMAR"
3670,3690,3660,3670,15900,"2024-06-12","SMAR"
3680,3700,3650,3660,37500,"2024-06-13","SMAR"
3620,3620,3490,3490,54500,"2024-06-14","SMAR"
3490,3500,3370,3370,53000,"2024-06-19","SMAR"
3360,3440,3360,3380,4700,"2024-06-20","SMAR"
3380,3500,3350,3410,19700,"2024-06-21","SMAR"
3470,3480,3400,3440,11600,"2024-06-24","SMAR"
3440,3500,3400,3430,5600,"2024-06-25","SMAR"
3420,3440,3330,3340,48800,"2024-06-26","SMAR"
3340,3380,3330,3370,29800,"2024-06-27","SMAR"
3380,3400,3370,3370,17700,"2024-06-28","SMAR"
3370,3400,3340,3350,71500,"2024-07-01","SMAR"
3400,3400,3330,3360,23900,"2024-07-02","SMAR"
3390,3390,3350,3380,12900,"2024-07-03","SMAR"
3370,3420,3360,3400,28900,"2024-07-04","SMAR"
3400,3430,3370,3410,8100,"2024-07-05","SMAR"
3420,3470,3410,3440,14000,"2024-07-08","SMAR"
3370,3590,3370,3560,16000,"2024-07-09","SMAR"
3570,3570,3420,3440,77700,"2024-07-10","SMAR"
3440,3450,3410,3420,7900,"2024-07-11","SMAR"
3420,3450,3400,3430,12800,"2024-07-12","SMAR"
3420,3450,3400,3400,47800,"2024-07-15","SMAR"
3480,3480,3400,3430,27600,"2024-07-16","SMAR"
3420,3430,3400,3430,8200,"2024-07-17","SMAR"
3450,3450,3390,3420,38300,"2024-07-18","SMAR"
3400,3430,3400,3430,22800,"2024-07-19","SMAR"
3430,3450,3380,3390,33700,"2024-07-22","SMAR"
3390,3500,3380,3380,52900,"2024-07-23","SMAR"
3380,3420,3370,3410,16400,"2024-07-24","SMAR"
3400,3420,3350,3390,29600,"2024-07-25","SMAR"
3390,3450,3390,3410,25800,"2024-07-26","SMAR"
3500,3500,3410,3430,27800,"2024-07-29","SMAR"
3420,3460,3420,3420,12600,"2024-07-30","SMAR"
3460,3460,3350,3400,104800,"2024-07-31","SMAR"
3410,3420,3390,3400,27100,"2024-08-01","SMAR"
3400,3430,3390,3430,12700,"2024-08-02","SMAR"
3420,3420,3380,3380,19900,"2024-08-05","SMAR"
3380,3400,3380,3400,8400,"2024-08-06","SMAR"
3400,3400,3380,3380,9200,"2024-08-07","SMAR"
3380,3400,3380,3390,2700,"2024-08-08","SMAR"
3400,3400,3390,3400,3700,"2024-08-09","SMAR"
3400,3420,3370,3410,24100,"2024-08-12","SMAR"
3410,3420,3410,3410,5400,"2024-08-13","SMAR"
3390,3420,3390,3410,10000,"2024-08-14","SMAR"
3430,3430,3390,3400,26000,"2024-08-15","SMAR"
3400,3440,3390,3430,26100,"2024-08-16","SMAR"
3430,3440,3390,3430,43000,"2024-08-19","SMAR"
3450,3700,3410,3450,116100,"2024-08-20","SMAR"
3450,3530,3450,3510,56800,"2024-08-21","SMAR"
3510,3510,3480,3500,8300,"2024-08-22","SMAR"
3550,3640,3480,3550,18400,"2024-08-23","SMAR"
3550,3570,3520,3550,51600,"2024-08-26","SMAR"
3550,3590,3540,3550,19200,"2024-08-27","SMAR"
3570,3590,3550,3550,11600,"2024-08-28","SMAR"
3590,3850,3590,3610,160000,"2024-08-29","SMAR"
3630,3820,3610,3770,95900,"2024-08-30","SMAR"
3760,3850,3760,3810,42300,"2024-09-02","SMAR"
3830,3850,3790,3800,58900,"2024-09-03","SMAR"
3800,3800,3710,3790,25200,"2024-09-04","SMAR"
3790,3900,3750,3840,69600,"2024-09-05","SMAR"
3900,4500,3870,4200,438800,"2024-09-06","SMAR"
4300,4390,4120,4290,353700,"2024-09-09","SMAR"
4280,4340,3920,4190,152500,"2024-09-10","SMAR"
4200,4200,4010,4070,36600,"2024-09-11","SMAR"
4070,4200,4000,4110,89900,"2024-09-12","SMAR"
4110,4200,4000,4130,21700,"2024-09-13","SMAR"
4120,4170,4000,4080,33700,"2024-09-17","SMAR"
4080,4140,3930,4000,90400,"2024-09-18","SMAR"
4000,4000,3850,4000,31200,"2024-09-19","SMAR"
4000,4140,3970,4000,53500,"2024-09-20","SMAR"
4070,4070,3850,3990,51500,"2024-09-23","SMAR"
3860,3990,3840,3990,14200,"2024-09-24","SMAR"
3950,4000,3900,3900,27100,"2024-09-25","SMAR"
3970,3970,3880,3930,24700,"2024-09-26","SMAR"
3930,3950,3870,3910,16600,"2024-09-27","SMAR"
3910,3940,3870,3920,20800,"2024-09-30","SMAR"
3920,4060,3890,3890,8800,"2024-10-01","SMAR"
3900,3900,3850,3890,21200,"2024-10-02","SMAR"
3990,3990,3850,3890,19200,"2024-10-03","SMAR"
3850,3890,3850,3880,6600,"2024-10-04","SMAR"
3880,3920,3880,3910,13000,"2024-10-07","SMAR"
3880,3910,3860,3900,7300,"2024-10-08","SMAR"
3860,3900,3810,3900,11900,"2024-10-09","SMAR"
3870,3910,3860,3860,5900,"2024-10-10","SMAR"
3900,3930,3830,3860,11100,"2024-10-11","SMAR"
3870,3940,3860,3860,10600,"2024-10-14","SMAR"
3860,3880,3850,3870,10000,"2024-10-15","SMAR"
3860,3980,3860,3910,28600,"2024-10-16","SMAR"
3870,3930,3870,3930,13900,"2024-10-17","SMAR"
3910,4050,3900,4000,26300,"2024-10-18","SMAR"
4000,4020,3970,3990,9300,"2024-10-21","SMAR"
4000,4030,3990,4020,33200,"2024-10-22","SMAR"
4030,4030,3980,3980,63600,"2024-10-23","SMAR"
3980,3980,3840,3980,56600,"2024-10-24","SMAR"
3980,4060,3980,4010,59700,"2024-10-25","SMAR"
4010,4010,3990,4000,25900,"2024-10-28","SMAR"
4020,4020,3990,3990,27400,"2024-10-29","SMAR"
4010,4330,4010,4050,473000,"2024-10-30","SMAR"
4150,4300,4100,4180,78400,"2024-10-31","SMAR"
4180,4180,4000,4020,51500,"2024-11-01","SMAR"
4030,4300,4030,4250,124700,"2024-11-04","SMAR"
4310,4490,4240,4310,340300,"2024-11-05","SMAR"
4350,4380,4250,4250,142200,"2024-11-06","SMAR"
4260,4300,4180,4270,55800,"2024-11-07","SMAR"
4270,4340,4210,4310,103900,"2024-11-08","SMAR"
4310,4450,4310,4350,323700,"2024-11-11","SMAR"
4350,4350,4120,4290,152600,"2024-11-12","SMAR"
4290,4300,4230,4240,36100,"2024-11-13","SMAR"
4240,4240,4130,4130,29100,"2024-11-14","SMAR"
4130,4170,3970,4010,94000,"2024-11-15","SMAR"
4010,4130,3930,3990,22300,"2024-11-18","SMAR"
3950,4040,3910,3940,14800,"2024-11-19","SMAR"
3940,4040,3900,3920,51400,"2024-11-20","SMAR"
3930,3960,3770,3960,47500,"2024-11-21","SMAR"
3880,3910,3750,3860,83500,"2024-11-22","SMAR"
3800,3850,3720,3840,103400,"2024-11-25","SMAR"
3830,3840,3770,3790,28800,"2024-11-26","SMAR"
3700,3790,3700,3750,9000,"2024-11-28","SMAR"
3750,3940,3750,3930,20800,"2024-11-29","SMAR"
3920,3930,3720,3750,48500,"2024-12-02","SMAR"
3750,3830,3750,3820,32300,"2024-12-03","SMAR"
3830,3910,3820,3830,32000,"2024-12-04","SMAR"
3830,3910,3830,3870,142000,"2024-12-05","SMAR"
3890,3970,3830,3830,77900,"2024-12-06","SMAR"
3850,3850,3830,3840,54700,"2024-12-09","SMAR"
3840,3870,3800,3830,66700,"2024-12-10","SMAR"
3830,3850,3780,3840,30800,"2024-12-11","SMAR"
3850,3900,3800,3820,10900,"2024-12-12","SMAR"
3810,3890,3780,3800,15600,"2024-12-13","SMAR"
3800,3800,3580,3720,150000,"2024-12-16","SMAR"
3720,3720,3640,3680,31400,"2024-12-17","SMAR"
3730,3730,3600,3640,66500,"2024-12-18","SMAR"
3640,3640,3500,3590,43400,"2024-12-19","SMAR"
3590,3650,3550,3550,11200,"2024-12-20","SMAR"
3550,3640,3400,3420,66700,"2024-12-23","SMAR"
3450,3560,3450,3560,23000,"2024-12-24","SMAR"
3560,3630,3560,3620,16000,"2024-12-27","SMAR"
3650,3680,3620,3650,87300,"2024-12-30","SMAR"
3650,3760,3550,3580,15400,"2025-01-02","SMAR"
3650,3690,3580,3580,13700,"2025-01-03","SMAR"
3670,3750,3580,3600,41300,"2025-01-06","SMAR"
3600,3640,3570,3600,46900,"2025-01-07","SMAR"
3600,3630,3580,3600,55700,"2025-01-08","SMAR"
3600,3720,3600,3710,13100,"2025-01-09","SMAR"
3710,3710,3610,3710,23200,"2025-01-10","SMAR"
3710,3710,3600,3700,19900,"2025-01-13","SMAR"
3700,3730,3680,3680,14600,"2025-01-14","SMAR"
3670,3670,3600,3630,5700,"2025-01-15","SMAR"
3630,3750,3580,3650,14600,"2025-01-16","SMAR"
3650,3650,3510,3570,38500,"2025-01-17","SMAR"
3850,3900,3590,3610,100300,"2025-01-20","SMAR"
3610,3690,3610,3690,5300,"2025-01-21","SMAR"
3690,3720,3600,3690,137600,"2025-01-22","SMAR"
3690,3690,3620,3650,6600,"2025-01-23","SMAR"
3650,3670,3600,3600,17100,"2025-01-24","SMAR"
3610,3690,3570,3630,72600,"2025-01-30","SMAR"
3630,3680,3620,3680,11200,"2025-01-31","SMAR"
3700,3740,3640,3640,18000,"2025-02-03","SMAR"
3650,3700,3640,3650,18000,"2025-02-04","SMAR"
3640,3640,3590,3590,10500,"2025-02-05","SMAR"
3640,3640,3600,3600,72800,"2025-02-06","SMAR"
3610,3610,3550,3600,9800,"2025-02-07","SMAR"
3590,3600,3570,3580,4900,"2025-02-10","SMAR"
3580,3660,3550,3560,6600,"2025-02-11","SMAR"
3510,3600,3510,3590,12500,"2025-02-12","SMAR"
3550,3590,3510,3580,8700,"2025-02-13","SMAR"
3590,3690,3590,3690,4900,"2025-02-14","SMAR"
3690,3690,3620,3630,25500,"2025-02-17","SMAR"
3650,3650,3630,3640,7900,"2025-02-18","SMAR"
3640,3640,3570,3610,12800,"2025-02-19","SMAR"
3590,3620,3580,3590,4800,"2025-02-20","SMAR"
3590,3600,3560,3590,6200,"2025-02-21","SMAR"
3570,3610,3560,3600,29000,"2025-02-24","SMAR"
3600,3600,3540,3550,25100,"2025-02-25","SMAR"
3550,3590,3500,3500,14000,"2025-02-26","SMAR"
3500,3590,3430,3430,8700,"2025-02-27","SMAR"
3430,3430,3410,3420,15900,"2025-02-28","SMAR"
3450,3450,3400,3430,61900,"2025-03-03","SMAR"
3430,3470,3430,3460,5200,"2025-03-04","SMAR"
3460,3520,3440,3460,14000,"2025-03-05","SMAR"
3460,3650,3460,3650,8200,"2025-03-06","SMAR"
3660,3660,3550,3560,9200,"2025-03-07","SMAR"
3570,3590,3550,3550,6000,"2025-03-10","SMAR"
3550,3570,3500,3570,22100,"2025-03-11","SMAR"
3570,3590,3550,3570,55800,"2025-03-12","SMAR"
3570,3580,3550,3580,5800,"2025-03-13","SMAR"
3500,3500,3480,3500,32100,"2025-03-14","SMAR"
3500,3500,3490,3500,4200,"2025-03-17","SMAR"
3590,3590,3470,3470,14700,"2025-03-18","SMAR"
3480,3480,3430,3460,9500,"2025-03-19","SMAR"
3460,3470,3440,3440,11800,"2025-03-20","SMAR"
3440,3450,3400,3450,4300,"2025-03-21","SMAR"
3450,3520,3450,3500,37900,"2025-03-24","SMAR"
3500,3500,3410,3500,25900,"2025-03-25","SMAR"
3510,3540,3510,3520,68200,"2025-03-26","SMAR"
3590,3700,3520,3530,60000,"2025-03-27","SMAR"
3450,3500,3350,3380,42100,"2025-04-08","SMAR"
3470,3800,3250,3450,89600,"2025-04-09","SMAR"
3460,3550,3400,3460,27900,"2025-04-10","SMAR"
3460,3460,3440,3460,14500,"2025-04-11","SMAR"
3450,3540,3450,3510,7200,"2025-04-14","SMAR"
3520,3520,3500,3510,15300,"2025-04-15","SMAR"
3510,3510,3480,3480,11900,"2025-04-16","SMAR"
3480,3640,3470,3480,13900,"2025-04-17","SMAR"
3490,3550,3470,3530,9800,"2025-04-21","SMAR"
3530,3530,3470,3490,54000,"2025-04-22","SMAR"
3490,3530,3490,3520,39400,"2025-04-23","SMAR"
3620,3620,3510,3530,13000,"2025-04-24","SMAR"
3530,3570,3530,3560,14000,"2025-04-25","SMAR"
3560,3630,3510,3590,23400,"2025-04-28","SMAR"
3580,3650,3560,3640,21000,"2025-04-29","SMAR"
3890,3890,3650,3670,63500,"2025-04-30","SMAR"
3670,3670,3450,3590,76500,"2025-05-02","SMAR"
3590,3730,3590,3650,37400,"2025-05-05","SMAR"
3690,3690,3600,3640,30300,"2025-05-06","SMAR"
3640,3690,3600,3650,45000,"2025-05-07","SMAR"
3660,3660,3620,3620,6500,"2025-05-08","SMAR"
3620,3670,3620,3640,24800,"2025-05-09","SMAR"
3640,3670,3610,3630,41800,"2025-05-14","SMAR"
3670,3670,3620,3630,112800,"2025-05-15","SMAR"
3670,3670,3500,3620,28900,"2025-05-16","SMAR"
3620,3660,3600,3640,22900,"2025-05-19","SMAR"
3640,3650,3610,3630,114500,"2025-05-20","SMAR"
3630,3650,3600,3600,49900,"2025-05-21","SMAR"
3610,3620,3600,3610,31000,"2025-05-22","SMAR"
3620,3620,3600,3610,24800,"2025-05-23","SMAR"
3610,3640,3590,3610,53200,"2025-05-26","SMAR"
3600,3620,3590,3590,92700,"2025-05-27","SMAR"
3600,3610,3590,3590,34700,"2025-05-28","SMAR"
3620,3640,3580,3600,49000,"2025-06-02","SMAR"
3630,3630,3570,3580,62400,"2025-06-03","SMAR"
3580,3580,3570,3580,7200,"2025-06-04","SMAR"
3580,3640,3580,3610,43800,"2025-06-05","SMAR"
3610,3620,3600,3610,93100,"2025-06-10","SMAR"
3600,3610,3580,3580,38200,"2025-06-11","SMAR"
3610,3630,3580,3580,31700,"2025-06-12","SMAR"
3620,3620,3580,3590,65300,"2025-06-13","SMAR"
3590,3600,3540,3590,56900,"2025-06-16","SMAR"
3600,3600,3510,3540,39700,"2025-06-17","SMAR"
3530,3570,3490,3500,36000,"2025-06-18","SMAR"
3490,3550,3450,3460,63500,"2025-06-19","SMAR"
3500,3510,3300,3500,51100,"2025-06-20","SMAR"
3500,3500,3390,3450,19800,"2025-06-23","SMAR"
3450,3450,3420,3440,10400,"2025-06-24","SMAR"
3410,3440,3360,3400,15000,"2025-06-25","SMAR"
3410,3480,3400,3400,6300,"2025-06-26","SMAR"
3400,3480,3370,3400,22500,"2025-06-30","SMAR"
3470,3470,3410,3430,6600,"2025-07-01","SMAR"
3430,3450,3360,3450,6700,"2025-07-02","SMAR"
3450,3480,3420,3420,6200,"2025-07-03","SMAR"
3500,3500,3410,3460,4900,"2025-07-04","SMAR"
3450,3450,3430,3430,2100,"2025-07-07","SMAR"
3450,3510,3420,3460,6700,"2025-07-08","SMAR"
3420,3470,3420,3470,15900,"2025-07-09","SMAR"
3500,3500,3470,3470,14300,"2025-07-10","SMAR"
3500,3500,3470,3480,26500,"2025-07-11","SMAR"
3490,3540,3450,3510,41200,"2025-07-14","SMAR"
3510,3510,3460,3460,4600,"2025-07-15","SMAR"
3530,3570,3490,3540,58700,"2025-07-16","SMAR"
3540,3590,3540,3590,33000,"2025-07-17","SMAR"
3590,3680,3550,3550,145700,"2025-07-18","SMAR"
3560,3710,3560,3670,134800,"2025-07-21","SMAR"
3670,3670,3550,3570,105100,"2025-07-22","SMAR"
3640,3650,3540,3570,45400,"2025-07-23","SMAR"
3560,3630,3540,3560,46500,"2025-07-24","SMAR"
3580,3720,3570,3610,52800,"2025-07-25","SMAR"
3630,3630,3580,3600,141800,"2025-07-28","SMAR"
3600,3610,3570,3600,84500,"2025-07-29","SMAR"
3620,4000,3620,3790,892600,"2025-07-30","SMAR"
4000,4600,3900,4190,1619900,"2025-07-31","SMAR"
4190,4250,3950,3990,417200,"2025-08-01","SMAR"
4000,4000,3870,3890,460100,"2025-08-04","SMAR"
3900,3940,3850,3870,109200,"2025-08-05","SMAR"
3880,3930,3820,3850,123200,"2025-08-06","SMAR"
3860,3890,3860,3870,76000,"2025-08-07","SMAR"
3870,4180,3870,4010,346800,"2025-08-08","SMAR"
4020,4290,4020,4150,326900,"2025-08-11","SMAR"
4150,4200,4100,4180,217700,"2025-08-12","SMAR"
4180,4180,4100,4130,85600,"2025-08-13","SMAR"
4130,4480,4120,4250,514600,"2025-08-14","SMAR"
4250,4300,4130,4130,244800,"2025-08-15","SMAR"
NA,NA,NA,NA,NA,"2025-08-18","SMAR"
4130,4470,4130,4390,969300,"2025-08-19","SMAR"
4410,4950,4410,4850,956400,"2025-08-20","SMAR"
4960,6050,4960,6050,1185400,"2025-08-21","SMAR"
7250,7250,5700,6625,4147500,"2025-08-22","SMAR"
6625,7250,6625,6875,1551800,"2025-08-25","SMAR"
6875,6875,6150,6350,931700,"2025-08-26","SMAR"
6400,6400,5750,6050,1024800,"2025-08-27","SMAR"
6100,6500,5975,6175,912000,"2025-08-28","SMAR"
6250,6350,5600,6100,644100,"2025-08-29","SMAR"
5250,6000,5250,5800,456600,"2025-09-01","SMAR"
5875,6150,5875,6050,276300,"2025-09-02","SMAR"
6050,6100,5825,5975,210800,"2025-09-03","SMAR"
6000,6000,5675,5850,188200,"2025-09-04","SMAR"
5850,5850,5525,5600,341100,"2025-09-08","SMAR"
5500,5500,5000,5275,902300,"2025-09-09","SMAR"
5275,5475,5000,5400,375300,"2025-09-10","SMAR"
5450,5750,5350,5675,287500,"2025-09-11","SMAR"
5675,5725,5600,5650,159300,"2025-09-12","SMAR"
5650,5650,5300,5550,220300,"2025-09-15","SMAR"
5600,5625,5400,5450,118900,"2025-09-16","SMAR"
5450,5800,5450,5625,273500,"2025-09-17","SMAR"
5675,5700,5500,5500,126500,"2025-09-18","SMAR"
5550,5600,5400,5475,88100,"2025-09-19","SMAR"
5475,5500,5350,5375,124700,"2025-09-22","SMAR"
5375,5375,5175,5300,239400,"2025-09-23","SMAR"
5325,5425,5150,5300,165000,"2025-09-24","SMAR"
5300,5700,5225,5525,436300,"2025-09-25","SMAR"
5575,6075,5500,5550,577300,"2025-09-26","SMAR"
5600,5625,5500,5525,209400,"2025-09-29","SMAR"
5525,5525,5375,5375,115100,"2025-09-30","SMAR"
5325,5375,5250,5250,270800,"2025-10-01","SMAR"
5250,5350,5250,5250,110200,"2025-10-02","SMAR"
5275,5325,5150,5175,151400,"2025-10-03","SMAR"
5175,5175,4910,4940,497800,"2025-10-06","SMAR"
4940,5000,4830,4830,140000,"2025-10-07","SMAR"
4830,4950,4740,4750,187600,"2025-10-08","SMAR"
4750,4950,4750,4850,243400,"2025-10-09","SMAR"
4920,5075,4920,5000,210800,"2025-10-10","SMAR"
5000,5150,4840,5025,220700,"2025-10-13","SMAR"
5025,5075,4840,4900,192300,"2025-10-14","SMAR"
4900,4990,4850,4870,22600,"2025-10-15","SMAR"
4960,5675,4900,5250,920500,"2025-10-16","SMAR"
5300,5450,4950,4990,422300,"2025-10-17","SMAR"
4990,5100,4980,5050,84000,"2025-10-20","SMAR"
5075,5400,5000,5100,209800,"2025-10-21","SMAR"
5125,5300,5000,5175,225700,"2025-10-22","SMAR"
5300,5525,5250,5425,407600,"2025-10-23","SMAR"
5425,5600,5275,5375,257700,"2025-10-24","SMAR"
5325,5325,5050,5175,249300,"2025-10-27","SMAR"
5200,5200,5000,5075,109700,"2025-10-28","SMAR"
5100,5200,5050,5125,76500,"2025-10-29","SMAR"
5075,5175,5075,5175,48200,"2025-10-30","SMAR"
5500,5500,5225,5225,283000,"2025-10-31","SMAR"
5250,5400,5150,5250,68900,"2025-11-03","SMAR"
5200,5250,5175,5200,76900,"2025-11-04","SMAR"
5200,5225,5150,5200,48400,"2025-11-05","SMAR"
5200,5225,5050,5125,37900,"2025-11-06","SMAR"
5175,5200,5100,5100,81500,"2025-11-07","SMAR"
5125,5200,5100,5150,83600,"2025-11-10","SMAR"
5150,5175,5050,5075,146600,"2025-11-11","SMAR"
5100,5125,5000,5125,89700,"2025-11-12","SMAR"
5125,5150,5075,5125,46700,"2025-11-13","SMAR"
5125,5125,5050,5050,52900,"2025-11-14","SMAR"
5050,5125,5025,5050,52200,"2025-11-17","SMAR"
5050,5225,4990,5100,371300,"2025-11-18","SMAR"
5025,5350,5025,5100,251100,"2025-11-19","SMAR"
5225,5225,5075,5075,227100,"2025-11-20","SMAR"
5075,5100,5000,5000,211000,"2025-11-21","SMAR"
5025,5400,4970,5175,566600,"2025-11-24","SMAR"
5250,5250,5000,5075,140400,"2025-11-25","SMAR"
5050,5075,4990,5050,87400,"2025-11-26","SMAR"
5075,5100,5000,5025,57700,"2025-11-27","SMAR"
5025,5075,4990,5025,36800,"2025-11-28","SMAR"
5025,5025,4800,4890,342800,"2025-12-01","SMAR"
4880,4940,4880,4900,91600,"2025-12-02","SMAR"
4910,4960,4840,4880,79800,"2025-12-03","SMAR"
4880,4880,4860,4860,61600,"2025-12-04","SMAR"
4860,4950,4840,4860,22600,"2025-12-05","SMAR"
4870,4870,4840,4860,100400,"2025-12-08","SMAR"
4860,4860,4800,4820,71700,"2025-12-09","SMAR"
4820,4860,4750,4770,187700,"2025-12-10","SMAR"
4780,4840,4650,4720,170400,"2025-12-11","SMAR"
4720,4740,4630,4690,57500,"2025-12-12","SMAR"