"Open","High","Low","Close","Volume","Date","Emiten"
3689.734375,3749.56787109375,3674.77587890625,3689.734375,551530,"2007-01-02","SMGR"
3849.29052734375,3869.23486328125,3769.51245117188,3849.29052734375,566571,"2007-01-03","SMGR"
3869.23486328125,3904.13793945312,3829.34594726562,3869.23486328125,2511969,"2007-01-04","SMGR"
3859.2626953125,3889.17944335938,3859.2626953125,3859.2626953125,601669,"2007-01-05","SMGR"
3789.45703125,3859.2626953125,3789.45703125,3789.45703125,195542,"2007-01-08","SMGR"
3754.55395507812,3789.45703125,3739.595703125,3754.55395507812,215598,"2007-01-09","SMGR"
3550.12280273438,3550.12280273438,3550.12280273438,3550.12280273438,1875202,"2007-01-10","SMGR"
3570.0673828125,3609.95629882812,3540.15063476562,3570.0673828125,1203338,"2007-01-11","SMGR"
3490.28930664062,3510.23388671875,3490.28930664062,3490.28930664062,2923110,"2007-01-12","SMGR"
3590.01171875,3590.01171875,3530.17822265625,3590.01171875,706961,"2007-01-15","SMGR"
3649.84545898438,3649.84545898438,3619.92846679688,3649.84545898438,411140,"2007-01-16","SMGR"
3629.90087890625,3639.873046875,3619.92846679688,3629.90087890625,1348742,"2007-01-17","SMGR"
3639.873046875,3659.81762695312,3629.90087890625,3639.873046875,2617261,"2007-01-18","SMGR"
3689.734375,3699.70654296875,3639.873046875,3689.734375,1554312,"2007-01-19","SMGR"
3689.734375,3689.734375,3689.734375,3689.734375,0,"2007-01-22","SMGR"
3879.20727539062,3889.17944335938,3739.595703125,3879.20727539062,280779,"2007-01-23","SMGR"
3889.17944335938,3889.17944335938,3849.29052734375,3889.17944335938,371029,"2007-01-24","SMGR"
3789.45703125,3889.17944335938,3769.51245117188,3789.45703125,902503,"2007-01-25","SMGR"
3789.45703125,3789.45703125,3789.45703125,3789.45703125,0,"2007-01-26","SMGR"
3739.595703125,3739.595703125,3689.734375,3739.595703125,1213366,"2007-01-29","SMGR"
3689.734375,3819.37377929688,3689.734375,3689.734375,867406,"2007-01-30","SMGR"
3789.45703125,3789.45703125,3689.734375,3789.45703125,330918,"2007-01-31","SMGR"
3739.595703125,3789.45703125,3739.595703125,3739.595703125,340945,"2007-02-01","SMGR"
3689.734375,3789.45703125,3739.595703125,3689.734375,105292,"2007-02-02","SMGR"
3789.45703125,3789.45703125,3739.595703125,3789.45703125,170472,"2007-02-05","SMGR"
3699.70654296875,3789.45703125,3699.70654296875,3699.70654296875,265737,"2007-02-06","SMGR"
3689.734375,3739.595703125,3689.734375,3689.734375,737044,"2007-02-07","SMGR"
3575.05346679688,3669.78979492188,3570.0673828125,3575.05346679688,2592192,"2007-02-08","SMGR"
3575.05346679688,3575.05346679688,3575.05346679688,3575.05346679688,0,"2007-02-09","SMGR"
3530.17822265625,3590.01171875,3530.17822265625,3530.17822265625,561558,"2007-02-12","SMGR"
3585.02563476562,3599.98413085938,3525.19213867188,3585.02563476562,4918646,"2007-02-13","SMGR"
3659.81762695312,3659.81762695312,3609.95629882812,3659.81762695312,972698,"2007-02-14","SMGR"
3839.31811523438,3839.31811523438,3664.8037109375,3839.31811523438,2286343,"2007-02-15","SMGR"
3968.95751953125,4003.8603515625,3839.31811523438,3968.95751953125,3845669,"2007-02-16","SMGR"
3973.94360351562,4038.76318359375,3968.95751953125,3973.94360351562,822281,"2007-02-19","SMGR"
3973.94360351562,3973.94360351562,3889.17944335938,3973.94360351562,571585,"2007-02-20","SMGR"
4038.76318359375,4063.69384765625,3958.9853515625,4038.76318359375,1609465,"2007-02-21","SMGR"
4038.76318359375,4118.54150390625,3993.88818359375,4038.76318359375,932587,"2007-02-22","SMGR"
4068.68017578125,4068.68017578125,4038.76318359375,4068.68017578125,411140,"2007-02-23","SMGR"
4073.66625976562,4098.5966796875,4058.70776367188,4073.66625976562,1569354,"2007-02-26","SMGR"
3949.01293945312,4068.68017578125,3949.01293945312,3949.01293945312,1529242,"2007-02-27","SMGR"
3849.29052734375,3889.17944335938,3769.51245117188,3849.29052734375,5520316,"2007-02-28","SMGR"
3949.01293945312,3988.90209960938,3899.15161132812,3949.01293945312,1484117,"2007-03-01","SMGR"
3949.01293945312,3988.90209960938,3949.01293945312,3949.01293945312,1323672,"2007-03-02","SMGR"
3829.34594726562,3889.17944335938,3789.45703125,3829.34594726562,3254028,"2007-03-05","SMGR"
3804.41528320312,3829.34594726562,3789.45703125,3804.41528320312,4126448,"2007-03-06","SMGR"
3829.34594726562,3829.34594726562,3804.41528320312,3829.34594726562,1714757,"2007-03-07","SMGR"
3864.24877929688,3889.17944335938,3829.34594726562,3864.24877929688,1729799,"2007-03-08","SMGR"
3939.04077148438,3978.9296875,3889.17944335938,3939.04077148438,2005564,"2007-03-09","SMGR"
4138.48583984375,4138.48583984375,3939.04077148438,4138.48583984375,1032865,"2007-03-12","SMGR"
4208.29150390625,4208.29150390625,4138.48583984375,4208.29150390625,2842887,"2007-03-13","SMGR"
4173.388671875,4198.3193359375,4138.48583984375,4173.388671875,1815035,"2007-03-14","SMGR"
4178.375,4228.236328125,4178.375,4178.375,3770461,"2007-03-15","SMGR"
3988.90209960938,4188.34716796875,3988.90209960938,3988.90209960938,4291907,"2007-03-16","SMGR"
3998.87426757812,4008.84643554688,3973.94360351562,3998.87426757812,2010578,"2007-03-20","SMGR"
4003.8603515625,4078.65234375,4003.8603515625,4003.8603515625,1223394,"2007-03-21","SMGR"
4138.48583984375,4178.375,4003.8603515625,4138.48583984375,1774924,"2007-03-22","SMGR"
4088.62451171875,4128.513671875,4088.62451171875,4088.62451171875,110306,"2007-03-23","SMGR"
4088.62451171875,4088.62451171875,4088.62451171875,4088.62451171875,1669632,"2007-03-26","SMGR"
4038.76318359375,4088.62451171875,4038.76318359375,4038.76318359375,190528,"2007-03-27","SMGR"
3978.9296875,4008.84643554688,3968.95751953125,3978.9296875,3193861,"2007-03-28","SMGR"
3983.916015625,3988.90209960938,3973.94360351562,3983.916015625,1293589,"2007-03-29","SMGR"
3968.95751953125,3983.916015625,3963.97143554688,3968.95751953125,5274634,"2007-03-30","SMGR"
3973.94360351562,3983.916015625,3963.97143554688,3973.94360351562,1669632,"2007-04-02","SMGR"
3939.04077148438,3973.94360351562,3934.0546875,3939.04077148438,3584946,"2007-04-03","SMGR"
3968.95751953125,3988.90209960938,3963.97143554688,3968.95751953125,2040661,"2007-04-04","SMGR"
3829.34594726562,3939.04077148438,3819.37377929688,3829.34594726562,2542052,"2007-04-05","SMGR"
3973.94360351562,4038.76318359375,3829.34594726562,3973.94360351562,2727567,"2007-04-09","SMGR"
3973.94360351562,3988.90209960938,3963.97143554688,3973.94360351562,2231190,"2007-04-10","SMGR"
3949.01293945312,3983.916015625,3949.01293945312,3949.01293945312,1990522,"2007-04-11","SMGR"
3949.01293945312,3949.01293945312,3949.01293945312,3949.01293945312,0,"2007-04-12","SMGR"
3929.06860351562,3998.87426757812,3924.08227539062,3929.06860351562,2777706,"2007-04-13","SMGR"
3988.90209960938,3998.87426757812,3968.95751953125,3988.90209960938,8438412,"2007-04-16","SMGR"
3968.95751953125,3988.90209960938,3934.0546875,3968.95751953125,1333700,"2007-04-17","SMGR"
3904.13793945312,3968.95751953125,3904.13793945312,3904.13793945312,7029503,"2007-04-18","SMGR"
3849.29052734375,3889.17944335938,3849.29052734375,3849.29052734375,3409459,"2007-04-19","SMGR"
3849.29052734375,3849.29052734375,3849.29052734375,3849.29052734375,0,"2007-04-20","SMGR"
3849.29052734375,3869.23486328125,3839.31811523438,3849.29052734375,5008897,"2007-04-23","SMGR"
3794.44311523438,3829.34594726562,3789.45703125,3794.44311523438,12599958,"2007-04-24","SMGR"
3804.41528320312,3819.37377929688,3789.45703125,3804.41528320312,4537589,"2007-04-25","SMGR"
3809.4013671875,3834.33203125,3809.4013671875,3809.4013671875,5650677,"2007-04-26","SMGR"
3809.4013671875,3839.31811523438,3794.44311523438,3809.4013671875,10323642,"2007-04-27","SMGR"
3829.34594726562,3829.34594726562,3819.37377929688,3829.34594726562,3514751,"2007-04-30","SMGR"
3829.34594726562,3839.31811523438,3819.37377929688,3829.34594726562,1438992,"2007-05-01","SMGR"
3844.30444335938,3889.17944335938,3829.34594726562,3844.30444335938,4236754,"2007-05-02","SMGR"
3864.24877929688,3869.23486328125,3859.2626953125,3864.24877929688,3845669,"2007-05-03","SMGR"
3864.24877929688,3864.24877929688,3859.2626953125,3864.24877929688,2221162,"2007-05-04","SMGR"
3879.20727539062,3884.193359375,3839.31811523438,3879.20727539062,987740,"2007-05-07","SMGR"
3864.24877929688,3879.20727539062,3864.24877929688,3864.24877929688,456265,"2007-05-08","SMGR"
3899.15161132812,3909.1240234375,3859.2626953125,3899.15161132812,1243449,"2007-05-09","SMGR"
3909.1240234375,3909.1240234375,3894.16552734375,3909.1240234375,4497478,"2007-05-10","SMGR"
3884.193359375,3894.16552734375,3869.23486328125,3884.193359375,2657372,"2007-05-11","SMGR"
3944.02685546875,3949.01293945312,3894.16552734375,3944.02685546875,6523098,"2007-05-14","SMGR"
4148.4580078125,4238.20849609375,3949.01293945312,4148.4580078125,8052341,"2007-05-15","SMGR"
4153.4443359375,4188.34716796875,4118.54150390625,4153.4443359375,1348742,"2007-05-16","SMGR"
4138.48583984375,4158.43017578125,4128.513671875,4138.48583984375,1985508,"2007-05-21","SMGR"
4308.01416015625,4327.95849609375,4118.54150390625,4308.01416015625,7370449,"2007-05-22","SMGR"
4532.39013671875,4587.2373046875,4327.95849609375,4532.39013671875,7164878,"2007-05-23","SMGR"
4437.6533203125,4532.39013671875,4437.6533203125,4437.6533203125,2256259,"2007-05-24","SMGR"
4288.06982421875,4397.7646484375,4218.263671875,4288.06982421875,902503,"2007-05-25","SMGR"
4397.7646484375,4407.73681640625,4293.0556640625,4397.7646484375,962670,"2007-05-28","SMGR"
4397.7646484375,4407.73681640625,4362.86181640625,4397.7646484375,1022837,"2007-05-29","SMGR"
4382.80615234375,4397.7646484375,4337.93115234375,4382.80615234375,2597205,"2007-05-30","SMGR"
4382.80615234375,4382.80615234375,4382.80615234375,4382.80615234375,0,"2007-05-31","SMGR"
4587.2373046875,4936.26611328125,4313.00048828125,4587.2373046875,7881868,"2007-06-04","SMGR"
4527.40380859375,4587.2373046875,4487.5146484375,4527.40380859375,10759853,"2007-06-05","SMGR"
4482.52880859375,4517.431640625,4477.54248046875,4482.52880859375,295820,"2007-06-06","SMGR"
4387.7919921875,4442.6396484375,4372.833984375,4387.7919921875,1173255,"2007-06-07","SMGR"
4228.236328125,4308.01416015625,4188.34716796875,4228.236328125,6578251,"2007-06-08","SMGR"
4337.93115234375,4487.5146484375,4238.20849609375,4337.93115234375,1744841,"2007-06-11","SMGR"
4288.06982421875,4327.95849609375,4273.111328125,4288.06982421875,4261824,"2007-06-12","SMGR"
4238.20849609375,4258.15283203125,4228.236328125,4238.20849609375,7746492,"2007-06-13","SMGR"
4412.72265625,4467.5703125,4337.93115234375,4412.72265625,4251796,"2007-06-14","SMGR"
4437.6533203125,4467.5703125,4427.68115234375,4437.6533203125,3454584,"2007-06-15","SMGR"
4372.833984375,4437.6533203125,4337.93115234375,4372.833984375,1308630,"2007-06-18","SMGR"
4487.5146484375,4522.41748046875,4372.833984375,4487.5146484375,2842887,"2007-06-19","SMGR"
4676.98779296875,4706.904296875,4487.5146484375,4676.98779296875,6508056,"2007-06-20","SMGR"
4657.04296875,4686.9599609375,4607.181640625,4657.04296875,4311963,"2007-06-21","SMGR"
4587.2373046875,4667.01513671875,4587.2373046875,4587.2373046875,3304167,"2007-06-22","SMGR"
4637.0986328125,4726.84912109375,4587.2373046875,4637.0986328125,5610566,"2007-06-25","SMGR"
4756.765625,4796.65478515625,4706.904296875,4756.765625,3770461,"2007-06-26","SMGR"
4786.6826171875,4786.6826171875,4637.0986328125,4786.6826171875,3620043,"2007-06-27","SMGR"
4866.46044921875,4866.46044921875,4736.8212890625,4866.46044921875,12424471,"2007-06-28","SMGR"
4866.46044921875,5295.267578125,4886.40478515625,5145.68359375,10604421,"2007-06-29","SMGR"
5130.72509765625,5145.68359375,5085.85009765625,5130.72509765625,1639548,"2007-07-02","SMGR"
5031.00244140625,5145.68359375,4886.40478515625,5031.00244140625,2025620,"2007-07-03","SMGR"
5006.072265625,5011.05810546875,4976.1552734375,5006.072265625,2045675,"2007-07-04","SMGR"
5085.85009765625,5100.80859375,5031.00244140625,5085.85009765625,546516,"2007-07-05","SMGR"
5115.76708984375,5115.76708984375,4961.19677734375,5115.76708984375,1564340,"2007-07-06","SMGR"
5115.76708984375,5115.76708984375,4986.12744140625,5115.76708984375,2150967,"2007-07-09","SMGR"
5210.50341796875,5215.4892578125,5016.04443359375,5210.50341796875,1484117,"2007-07-10","SMGR"
5434.87890625,5454.82373046875,5120.7529296875,5434.87890625,8353175,"2007-07-11","SMGR"
5265.3505859375,5385.017578125,5160.64208984375,5265.3505859375,5054022,"2007-07-12","SMGR"
5265.3505859375,5335.15625,5245.40625,5265.3505859375,2416705,"2007-07-13","SMGR"
5290.28125,5290.28125,5260.36474609375,5290.28125,2135926,"2007-07-16","SMGR"
5285.29541015625,5295.267578125,5265.3505859375,5285.29541015625,1614479,"2007-07-17","SMGR"
5335.15625,5365.0732421875,5265.3505859375,5335.15625,1017823,"2007-07-18","SMGR"
5355.10107421875,5434.87890625,5285.29541015625,5355.10107421875,2336482,"2007-07-19","SMGR"
5335.15625,5355.10107421875,5280.30908203125,5335.15625,1890244,"2007-07-20","SMGR"
5335.15625,5335.15625,5335.15625,5335.15625,0,"2007-07-23","SMGR"
5335.15625,5335.15625,5335.15625,5335.15625,0,"2007-07-24","SMGR"
5335.15625,5335.15625,5335.15625,5335.15625,0,"2007-07-25","SMGR"
5335.15625,5335.15625,5335.15625,5335.15625,0,"2007-07-26","SMGR"
5335.15625,5335.15625,5335.15625,5335.15625,0,"2007-07-27","SMGR"
5335.15625,5335.15625,5335.15625,5335.15625,0,"2007-07-30","SMGR"
5335.15625,5335.15625,5335.15625,5335.15625,0,"2007-07-31","SMGR"
5135.71142578125,5270.3369140625,5035.98876953125,5135.71142578125,3274083,"2007-08-01","SMGR"
5240.419921875,5245.40625,5135.71142578125,5240.419921875,6718640,"2007-08-02","SMGR"
5255.37841796875,5315.2119140625,5250.39208984375,5255.37841796875,2130912,"2007-08-03","SMGR"
5444.85107421875,5469.78173828125,5385.017578125,5444.85107421875,2456816,"2007-08-06","SMGR"
4986.12744140625,5285.29541015625,4936.26611328125,4986.12744140625,3412467,"2007-08-07","SMGR"
5135.71142578125,5185.57275390625,4986.12744140625,4986.12744140625,6419811,"2007-08-08","SMGR"
5085.85009765625,5185.57275390625,4936.26611328125,4986.12744140625,4204665,"2007-08-09","SMGR"
4886.40478515625,4986.12744140625,4587.2373046875,4936.26611328125,2724559,"2007-08-10","SMGR"
4961.19677734375,4961.19677734375,4886.40478515625,4961.19677734375,848353,"2007-08-13","SMGR"
4786.6826171875,4961.19677734375,4736.8212890625,4786.6826171875,2728069,"2007-08-14","SMGR"
4736.8212890625,4736.8212890625,4362.86181640625,4487.5146484375,7603596,"2007-08-15","SMGR"
4288.06982421875,4387.7919921875,4163.41650390625,4288.06982421875,9880914,"2007-08-16","SMGR"
4686.9599609375,4686.9599609375,4537.3759765625,4686.9599609375,3973023,"2007-08-20","SMGR"
4686.9599609375,4761.751953125,4487.5146484375,4686.9599609375,4028677,"2007-08-21","SMGR"
4786.6826171875,4811.61328125,4637.0986328125,4786.6826171875,998269,"2007-08-22","SMGR"
4786.6826171875,5035.98876953125,4786.6826171875,4786.6826171875,5162322,"2007-08-23","SMGR"
4861.47412109375,4861.47412109375,4686.9599609375,4861.47412109375,1522724,"2007-08-24","SMGR"
4936.26611328125,4961.19677734375,4861.47412109375,4936.26611328125,804732,"2007-08-27","SMGR"
4911.33544921875,4961.19677734375,4886.40478515625,4911.33544921875,1213867,"2007-08-28","SMGR"
4836.5439453125,4861.47412109375,4686.9599609375,4836.5439453125,710471,"2007-08-29","SMGR"
4861.47412109375,4886.40478515625,4861.47412109375,4861.47412109375,1084007,"2007-08-30","SMGR"
4936.26611328125,4936.26611328125,4811.61328125,4936.26611328125,2027625,"2007-08-31","SMGR"
4986.12744140625,4986.12744140625,4936.26611328125,4986.12744140625,2058711,"2007-09-03","SMGR"
4986.12744140625,5035.98876953125,4936.26611328125,4986.12744140625,2629294,"2007-09-04","SMGR"
4986.12744140625,5035.98876953125,4886.40478515625,4986.12744140625,1456541,"2007-09-05","SMGR"
5085.85009765625,5135.71142578125,4886.40478515625,5085.85009765625,3011354,"2007-09-06","SMGR"
5085.85009765625,5135.71142578125,5085.85009765625,5085.85009765625,507909,"2007-09-07","SMGR"
4986.12744140625,5035.98876953125,4936.26611328125,5035.98876953125,1245956,"2007-09-10","SMGR"
5035.98876953125,5035.98876953125,4986.12744140625,5035.98876953125,1309132,"2007-09-11","SMGR"
4986.12744140625,5035.98876953125,4936.26611328125,4986.12744140625,1041389,"2007-09-12","SMGR"
5235.43408203125,5235.43408203125,5035.98876953125,5235.43408203125,3752411,"2007-09-13","SMGR"
5285.29541015625,5335.15625,5185.57275390625,5285.29541015625,2052193,"2007-09-14","SMGR"
5235.43408203125,5285.29541015625,5235.43408203125,5235.43408203125,1181778,"2007-09-17","SMGR"
5235.43408203125,5285.29541015625,5135.71142578125,5235.43408203125,683396,"2007-09-18","SMGR"
5484.740234375,5584.462890625,5335.15625,5484.740234375,6392235,"2007-09-19","SMGR"
5434.87890625,5534.6015625,5434.87890625,5434.87890625,1790467,"2007-09-20","SMGR"
5484.740234375,5484.740234375,5285.29541015625,5484.740234375,1992528,"2007-09-21","SMGR"
5484.740234375,5584.462890625,5484.740234375,5584.462890625,2728069,"2007-09-24","SMGR"
5385.017578125,5584.462890625,5335.15625,5385.017578125,2289853,"2007-09-25","SMGR"
5434.87890625,5434.87890625,5235.43408203125,5385.017578125,2572637,"2007-09-26","SMGR"
5484.740234375,5534.6015625,5385.017578125,5484.740234375,4546614,"2007-09-27","SMGR"
5285.29541015625,5534.6015625,5285.29541015625,5285.29541015625,3736867,"2007-09-28","SMGR"
5335.15625,5385.017578125,5285.29541015625,5335.15625,1394870,"2007-10-01","SMGR"
5584.462890625,5634.32421875,5385.017578125,5584.462890625,13097338,"2007-10-02","SMGR"
5434.87890625,5584.462890625,5385.017578125,5434.87890625,5620594,"2007-10-03","SMGR"
5385.017578125,5434.87890625,5335.15625,5385.017578125,1867180,"2007-10-04","SMGR"
5534.6015625,5534.6015625,5385.017578125,5534.6015625,2120884,"2007-10-05","SMGR"
5584.462890625,5734.046875,5534.6015625,5584.462890625,8184708,"2007-10-08","SMGR"
5634.32421875,5684.185546875,5335.15625,5634.32421875,8269944,"2007-10-09","SMGR"
5734.046875,5783.90771484375,5634.32421875,5734.046875,11482357,"2007-10-10","SMGR"
5833.76904296875,5833.76904296875,5634.32421875,5833.76904296875,14749923,"2007-10-11","SMGR"
5734.046875,5833.76904296875,5634.32421875,5833.76904296875,2502944,"2007-10-17","SMGR"
5734.046875,5783.90771484375,5684.185546875,5734.046875,1546791,"2007-10-18","SMGR"
5634.32421875,5684.185546875,5584.462890625,5684.185546875,6359143,"2007-10-19","SMGR"
5484.740234375,5584.462890625,5335.15625,5484.740234375,7092678,"2007-10-22","SMGR"
5534.6015625,6033.21435546875,5534.6015625,5783.90771484375,10707708,"2007-10-23","SMGR"
5783.90771484375,5833.76904296875,5684.185546875,5684.185546875,5823156,"2007-10-24","SMGR"
5734.046875,5734.046875,5684.185546875,5684.185546875,2313919,"2007-10-25","SMGR"
5684.185546875,5883.63037109375,5684.185546875,5734.046875,4168064,"2007-10-26","SMGR"
5734.046875,5833.76904296875,5734.046875,5734.046875,1921330,"2007-10-29","SMGR"
5734.046875,5883.63037109375,5684.185546875,5883.63037109375,2781717,"2007-10-30","SMGR"
5883.63037109375,6232.6591796875,5833.76904296875,6182.79833984375,12570376,"2007-10-31","SMGR"
6232.6591796875,6232.6591796875,5983.35302734375,6083.07568359375,1758378,"2007-11-01","SMGR"
5783.90771484375,5983.35302734375,5783.90771484375,5983.35302734375,3013861,"2007-11-02","SMGR"
5983.35302734375,6033.21435546875,5883.63037109375,5883.63037109375,1063951,"2007-11-05","SMGR"
5933.49169921875,5983.35302734375,5833.76904296875,5933.49169921875,626738,"2007-11-06","SMGR"
5983.35302734375,6182.79833984375,5983.35302734375,6083.07568359375,2663890,"2007-11-07","SMGR"
5983.35302734375,5983.35302734375,5783.90771484375,5933.49169921875,575596,"2007-11-08","SMGR"
5983.35302734375,6033.21435546875,5883.63037109375,5983.35302734375,704955,"2007-11-09","SMGR"
5933.49169921875,5933.49169921875,5783.90771484375,5833.76904296875,1833587,"2007-11-12","SMGR"
5783.90771484375,5883.63037109375,5783.90771484375,5783.90771484375,1886734,"2007-11-13","SMGR"
5933.49169921875,5933.49169921875,5833.76904296875,5933.49169921875,866905,"2007-11-14","SMGR"
5783.90771484375,6232.6591796875,5783.90771484375,6083.07568359375,4350570,"2007-11-15","SMGR"
5933.49169921875,5933.49169921875,5833.76904296875,5933.49169921875,1264006,"2007-11-16","SMGR"
5933.49169921875,5883.63037109375,5783.90771484375,5783.90771484375,768632,"2007-11-19","SMGR"
5783.90771484375,5783.90771484375,5584.462890625,5734.046875,5133242,"2007-11-20","SMGR"
5734.046875,5734.046875,5584.462890625,5634.32421875,3624556,"2007-11-21","SMGR"
5584.462890625,6033.21435546875,5484.740234375,5883.63037109375,3718817,"2007-11-22","SMGR"
5883.63037109375,5983.35302734375,5783.90771484375,5883.63037109375,271252,"2007-11-23","SMGR"
5883.63037109375,5983.35302734375,5883.63037109375,5883.63037109375,806236,"2007-11-26","SMGR"
5783.90771484375,5833.76904296875,5783.90771484375,5783.90771484375,1342223,"2007-11-27","SMGR"
5883.63037109375,5933.49169921875,5833.76904296875,5883.63037109375,854871,"2007-11-28","SMGR"
5883.63037109375,6033.21435546875,5883.63037109375,6033.21435546875,5157308,"2007-11-29","SMGR"
5933.49169921875,6033.21435546875,5783.90771484375,5933.49169921875,3020380,"2007-11-30","SMGR"
5883.63037109375,5983.35302734375,5783.90771484375,5833.76904296875,2454309,"2007-12-03","SMGR"
5734.046875,5833.76904296875,5734.046875,5734.046875,760108,"2007-12-04","SMGR"
5883.63037109375,5883.63037109375,5734.046875,5883.63037109375,1214369,"2007-12-05","SMGR"
5883.63037109375,5883.63037109375,5783.90771484375,5883.63037109375,2126399,"2007-12-06","SMGR"
5783.90771484375,5883.63037109375,5584.462890625,5783.90771484375,1941887,"2007-12-07","SMGR"
5783.90771484375,5783.90771484375,5734.046875,5783.90771484375,3098095,"2007-12-10","SMGR"
5783.90771484375,5833.76904296875,5783.90771484375,5783.90771484375,699440,"2007-12-11","SMGR"
5684.185546875,5734.046875,5634.32421875,5684.185546875,2907065,"2007-12-12","SMGR"
5534.6015625,5734.046875,5534.6015625,5534.6015625,1768907,"2007-12-13","SMGR"
5534.6015625,5634.32421875,5434.87890625,5534.6015625,4929175,"2007-12-14","SMGR"
5534.6015625,5534.6015625,5235.43408203125,5285.29541015625,4189624,"2007-12-17","SMGR"
5285.29541015625,5285.29541015625,5185.57275390625,5235.43408203125,4308453,"2007-12-18","SMGR"
5484.740234375,5484.740234375,5185.57275390625,5484.740234375,2051191,"2007-12-19","SMGR"
5484.740234375,5684.185546875,5484.740234375,5584.462890625,3028903,"2007-12-26","SMGR"
5584.462890625,5734.046875,5584.462890625,5634.32421875,887963,"2007-12-27","SMGR"
5634.32421875,5634.32421875,5534.6015625,5584.462890625,1788462,"2007-12-28","SMGR"
5584.462890625,5584.462890625,5584.462890625,5584.462890625,0,"2007-12-31","SMGR"
5684.185546875,5684.185546875,5484.740234375,5684.185546875,1405900,"2008-01-02","SMGR"
5634.32421875,5783.90771484375,5584.462890625,5634.32421875,2387123,"2008-01-03","SMGR"
5684.185546875,5684.185546875,5584.462890625,5684.185546875,1432975,"2008-01-04","SMGR"
5634.32421875,5684.185546875,5484.740234375,5634.32421875,702448,"2008-01-07","SMGR"
5634.32421875,5734.046875,5584.462890625,5734.046875,1944394,"2008-01-08","SMGR"
5584.462890625,5684.185546875,5534.6015625,5584.462890625,14595996,"2008-01-09","SMGR"
5584.462890625,5634.32421875,5534.6015625,5584.462890625,5313742,"2008-01-14","SMGR"
5584.462890625,5584.462890625,5135.71142578125,5285.29541015625,10848097,"2008-01-15","SMGR"
5085.85009765625,5135.71142578125,4936.26611328125,5035.98876953125,9350442,"2008-01-16","SMGR"
5085.85009765625,5185.57275390625,5035.98876953125,5085.85009765625,3893301,"2008-01-17","SMGR"
4786.6826171875,5085.85009765625,4686.9599609375,5035.98876953125,3812577,"2008-01-18","SMGR"
4886.40478515625,5035.98876953125,4836.5439453125,4886.40478515625,6753236,"2008-01-21","SMGR"
4686.9599609375,4686.9599609375,4337.93115234375,4437.6533203125,4812853,"2008-01-22","SMGR"
4836.5439453125,4986.12744140625,4387.7919921875,4662.029296875,6785827,"2008-01-23","SMGR"
4711.890625,5035.98876953125,4662.029296875,4986.12744140625,4135473,"2008-01-24","SMGR"
5135.71142578125,5584.462890625,5135.71142578125,5534.6015625,3028903,"2008-01-25","SMGR"
5285.29541015625,5684.185546875,4986.12744140625,5385.017578125,6162598,"2008-01-28","SMGR"
5385.017578125,5584.462890625,5385.017578125,5385.017578125,3537314,"2008-01-29","SMGR"
5534.6015625,5584.462890625,5484.740234375,5534.6015625,3048959,"2008-01-30","SMGR"
5534.6015625,5584.462890625,5335.15625,5534.6015625,3151243,"2008-01-31","SMGR"
5534.6015625,5584.462890625,5484.740234375,5534.6015625,2292861,"2008-02-01","SMGR"
5484.740234375,5584.462890625,5484.740234375,5484.740234375,769635,"2008-02-04","SMGR"
5534.6015625,5534.6015625,5385.017578125,5534.6015625,646794,"2008-02-05","SMGR"
5534.6015625,5385.017578125,5285.29541015625,5335.15625,2629796,"2008-02-06","SMGR"
5285.29541015625,5335.15625,5135.71142578125,5135.71142578125,822782,"2008-02-11","SMGR"
5085.85009765625,5235.43408203125,5035.98876953125,5085.85009765625,967183,"2008-02-12","SMGR"
5285.29541015625,5434.87890625,5235.43408203125,5285.29541015625,958659,"2008-02-13","SMGR"
5434.87890625,5783.90771484375,5434.87890625,5783.90771484375,11884473,"2008-02-14","SMGR"
5584.462890625,5684.185546875,5434.87890625,5484.740234375,2944168,"2008-02-15","SMGR"
5484.740234375,5634.32421875,5484.740234375,5534.6015625,2728069,"2008-02-18","SMGR"
5534.6015625,5634.32421875,5534.6015625,5584.462890625,3531798,"2008-02-19","SMGR"
5434.87890625,5484.740234375,5385.017578125,5434.87890625,2172026,"2008-02-20","SMGR"
5434.87890625,5484.740234375,5434.87890625,5434.87890625,1684674,"2008-02-21","SMGR"
5434.87890625,5434.87890625,5385.017578125,5434.87890625,620220,"2008-02-22","SMGR"
5534.6015625,5584.462890625,5484.740234375,5534.6015625,2640826,"2008-02-25","SMGR"
5534.6015625,5534.6015625,5385.017578125,5385.017578125,1495148,"2008-02-26","SMGR"
5484.740234375,5534.6015625,5434.87890625,5434.87890625,1861163,"2008-02-27","SMGR"
5434.87890625,5434.87890625,5385.017578125,5434.87890625,1173756,"2008-02-28","SMGR"
5285.29541015625,5434.87890625,5185.57275390625,5285.29541015625,2192583,"2008-02-29","SMGR"
5235.43408203125,5285.29541015625,5085.85009765625,5185.57275390625,1942890,"2008-03-03","SMGR"
5185.57275390625,5185.57275390625,5085.85009765625,5185.57275390625,1808517,"2008-03-04","SMGR"
5085.85009765625,5235.43408203125,5035.98876953125,5085.85009765625,2578654,"2008-03-05","SMGR"
5185.57275390625,5185.57275390625,4986.12744140625,4986.12744140625,2036149,"2008-03-06","SMGR"
4786.6826171875,4836.5439453125,4686.9599609375,4686.9599609375,2876982,"2008-03-10","SMGR"
4686.9599609375,4886.40478515625,4587.2373046875,4836.5439453125,3037928,"2008-03-11","SMGR"
4936.26611328125,4986.12744140625,4886.40478515625,4986.12744140625,2349518,"2008-03-12","SMGR"
4936.26611328125,4936.26611328125,4686.9599609375,4736.8212890625,2435757,"2008-03-13","SMGR"
4587.2373046875,4786.6826171875,4512.4453125,4587.2373046875,2746119,"2008-03-14","SMGR"
4387.7919921875,4861.47412109375,4213.27783203125,4861.47412109375,7652231,"2008-03-17","SMGR"
4861.47412109375,4886.40478515625,4686.9599609375,4786.6826171875,1294090,"2008-03-18","SMGR"
4936.26611328125,4986.12744140625,4487.5146484375,4587.2373046875,2690464,"2008-03-19","SMGR"
4686.9599609375,4686.9599609375,4512.4453125,4537.3759765625,1292586,"2008-03-24","SMGR"
4686.9599609375,5085.85009765625,4612.16796875,5085.85009765625,2748626,"2008-03-25","SMGR"
4886.40478515625,5185.57275390625,4886.40478515625,5185.57275390625,3771965,"2008-03-26","SMGR"
5085.85009765625,5185.57275390625,4986.12744140625,5185.57275390625,1186792,"2008-03-27","SMGR"
5185.57275390625,5185.57275390625,5035.98876953125,5085.85009765625,932587,"2008-03-28","SMGR"
5085.85009765625,5085.85009765625,4886.40478515625,4986.12744140625,534984,"2008-03-31","SMGR"
4986.12744140625,4986.12744140625,4786.6826171875,4836.5439453125,3220435,"2008-04-01","SMGR"
4986.12744140625,4986.12744140625,4686.9599609375,4786.6826171875,1109578,"2008-04-02","SMGR"
4786.6826171875,4786.6826171875,4412.72265625,4512.4453125,3765447,"2008-04-03","SMGR"
4587.2373046875,4587.2373046875,4437.6533203125,4462.583984375,2640826,"2008-04-04","SMGR"
4487.5146484375,4487.5146484375,4163.41650390625,4213.27783203125,2676927,"2008-04-07","SMGR"
4238.20849609375,4313.00048828125,4163.41650390625,4163.41650390625,2107346,"2008-04-08","SMGR"
4088.62451171875,4313.00048828125,4063.69384765625,4088.62451171875,1396374,"2008-04-09","SMGR"
4088.62451171875,4213.27783203125,4063.69384765625,4213.27783203125,1045400,"2008-04-10","SMGR"
4213.27783203125,4387.7919921875,4213.27783203125,4337.93115234375,4614302,"2008-04-11","SMGR"
4238.20849609375,4238.20849609375,4138.48583984375,4163.41650390625,519441,"2008-04-14","SMGR"
4163.41650390625,4238.20849609375,4163.41650390625,4213.27783203125,1532251,"2008-04-15","SMGR"
4213.27783203125,4263.13916015625,4163.41650390625,4263.13916015625,2479880,"2008-04-16","SMGR"
4263.13916015625,4313.00048828125,4188.34716796875,4288.06982421875,4660931,"2008-04-17","SMGR"
4313.00048828125,4337.93115234375,4288.06982421875,4313.00048828125,1827069,"2008-04-18","SMGR"
4337.93115234375,4387.7919921875,4313.00048828125,4313.00048828125,2105341,"2008-04-21","SMGR"
4163.41650390625,4263.13916015625,4088.62451171875,4163.41650390625,1818044,"2008-04-22","SMGR"
4138.48583984375,4163.41650390625,4038.76318359375,4113.55517578125,2424727,"2008-04-23","SMGR"
4138.48583984375,4213.27783203125,4088.62451171875,4088.62451171875,2154477,"2008-04-24","SMGR"
4138.48583984375,4138.48583984375,3963.97143554688,4013.83276367188,5083604,"2008-04-25","SMGR"
4013.83276367188,4088.62451171875,3988.90209960938,4013.83276367188,3751909,"2008-04-28","SMGR"
4013.83276367188,4288.06982421875,4013.83276367188,4288.06982421875,5458644,"2008-04-29","SMGR"
4288.06982421875,4288.06982421875,4188.34716796875,4213.27783203125,1482112,"2008-04-30","SMGR"
4313.00048828125,4662.029296875,4313.00048828125,4587.2373046875,7943539,"2008-05-05","SMGR"
4612.16796875,4612.16796875,4512.4453125,4537.3759765625,3666673,"2008-05-06","SMGR"
4537.3759765625,4662.029296875,4537.3759765625,4612.16796875,5260595,"2008-05-07","SMGR"
4612.16796875,4612.16796875,4537.3759765625,4537.3759765625,647797,"2008-05-08","SMGR"
4562.306640625,4587.2373046875,4487.5146484375,4512.4453125,7979138,"2008-05-09","SMGR"
4512.4453125,4587.2373046875,4487.5146484375,4562.306640625,587630,"2008-05-12","SMGR"
4637.0986328125,4637.0986328125,4562.306640625,4587.2373046875,1187795,"2008-05-13","SMGR"
4587.2373046875,4686.9599609375,4587.2373046875,4637.0986328125,7241090,"2008-05-14","SMGR"
4686.9599609375,4736.8212890625,4537.3759765625,4562.306640625,3147733,"2008-05-15","SMGR"
4587.2373046875,4612.16796875,4512.4453125,4512.4453125,1934366,"2008-05-16","SMGR"
4412.72265625,4487.5146484375,4387.7919921875,4412.72265625,5529842,"2008-05-21","SMGR"
4362.86181640625,4512.4453125,4362.86181640625,4487.5146484375,3287120,"2008-05-22","SMGR"
4537.3759765625,4537.3759765625,4412.72265625,4462.583984375,4125947,"2008-05-23","SMGR"
4437.6533203125,4462.583984375,4362.86181640625,4412.72265625,1159717,"2008-05-26","SMGR"
4412.72265625,4462.583984375,4412.72265625,4412.72265625,1274536,"2008-05-27","SMGR"
4437.6533203125,4512.4453125,4437.6533203125,4487.5146484375,2791244,"2008-05-28","SMGR"
4512.4453125,4537.3759765625,4437.6533203125,4437.6533203125,2688459,"2008-05-29","SMGR"
4387.7919921875,4437.6533203125,4238.20849609375,4387.7919921875,2708514,"2008-05-30","SMGR"
4337.93115234375,4337.93115234375,4263.13916015625,4313.00048828125,638270,"2008-06-02","SMGR"
4213.27783203125,4288.06982421875,4188.34716796875,4213.27783203125,2334978,"2008-06-03","SMGR"
4213.27783203125,4238.20849609375,4188.34716796875,4213.27783203125,1198324,"2008-06-04","SMGR"
4213.27783203125,4263.13916015625,4188.34716796875,4213.27783203125,326907,"2008-06-05","SMGR"
4238.20849609375,4263.13916015625,4188.34716796875,4188.34716796875,1670133,"2008-06-06","SMGR"
4188.34716796875,4188.34716796875,4063.69384765625,4188.34716796875,706460,"2008-06-09","SMGR"
4188.34716796875,4238.20849609375,4088.62451171875,4163.41650390625,4443829,"2008-06-10","SMGR"
4088.62451171875,4188.34716796875,4063.69384765625,4088.62451171875,2345006,"2008-06-11","SMGR"
4038.76318359375,4063.69384765625,4038.76318359375,4038.76318359375,28093445,"2008-06-12","SMGR"
4038.76318359375,4088.62451171875,4038.76318359375,4038.76318359375,2256761,"2008-06-13","SMGR"
4088.62451171875,4088.62451171875,4063.69384765625,4088.62451171875,732532,"2008-06-16","SMGR"
4038.76318359375,4088.62451171875,4038.76318359375,4038.76318359375,1233923,"2008-06-17","SMGR"
3988.90209960938,4038.76318359375,3988.90209960938,3988.90209960938,4438314,"2008-06-18","SMGR"
3988.90209960938,4038.76318359375,3988.90209960938,3988.90209960938,5393464,"2008-06-19","SMGR"
3988.90209960938,4038.76318359375,3988.90209960938,3988.90209960938,5808615,"2008-06-20","SMGR"
3963.97143554688,4013.83276367188,3939.04077148438,3963.97143554688,4335528,"2008-06-23","SMGR"
4088.62451171875,4138.48583984375,3988.90209960938,4088.62451171875,1955425,"2008-06-24","SMGR"
3988.90209960938,4088.62451171875,3963.97143554688,3988.90209960938,1122614,"2008-06-25","SMGR"
3988.90209960938,4038.76318359375,3963.97143554688,3988.90209960938,668354,"2008-06-26","SMGR"
4013.83276367188,4038.76318359375,3939.04077148438,4013.83276367188,1091027,"2008-06-27","SMGR"
3988.90209960938,4038.76318359375,3963.97143554688,3988.90209960938,1007796,"2008-06-30","SMGR"
3988.90209960938,4013.83276367188,3963.97143554688,3988.90209960938,1790467,"2008-07-01","SMGR"
4063.69384765625,4088.62451171875,3963.97143554688,4063.69384765625,7735963,"2008-07-02","SMGR"
3963.97143554688,4038.76318359375,3939.04077148438,3963.97143554688,2483390,"2008-07-03","SMGR"
3963.97143554688,4013.83276367188,3939.04077148438,3963.97143554688,668354,"2008-07-04","SMGR"
3889.17944335938,3963.97143554688,3889.17944335938,3889.17944335938,527964,"2008-07-07","SMGR"
3939.04077148438,4013.83276367188,3889.17944335938,3939.04077148438,1530245,"2008-07-08","SMGR"
4038.76318359375,4088.62451171875,3963.97143554688,4038.76318359375,8766823,"2008-07-09","SMGR"
3988.90209960938,4013.83276367188,3963.97143554688,3988.90209960938,770136,"2008-07-10","SMGR"
3939.04077148438,4013.83276367188,3939.04077148438,3939.04077148438,1145678,"2008-07-11","SMGR"
3889.17944335938,3963.97143554688,3889.17944335938,3889.17944335938,759106,"2008-07-14","SMGR"
3814.38745117188,3889.17944335938,3689.734375,3814.38745117188,1015818,"2008-07-15","SMGR"
3664.8037109375,3789.45703125,3664.8037109375,3664.8037109375,872420,"2008-07-16","SMGR"
3739.595703125,3739.595703125,3415.49731445312,3440.42797851562,2547066,"2008-07-17","SMGR"
3565.08129882812,3590.01171875,3490.28930664062,3565.08129882812,1999046,"2008-07-18","SMGR"
3664.8037109375,3963.97143554688,3639.873046875,3914.11010742188,1675147,"2008-07-21","SMGR"
3939.04077148438,3939.04077148438,3864.24877929688,3939.04077148438,2489908,"2008-07-22","SMGR"
3988.90209960938,4013.83276367188,3914.11010742188,3988.90209960938,1484619,"2008-07-23","SMGR"
3914.11010742188,4013.83276367188,3914.11010742188,3914.11010742188,1947403,"2008-07-24","SMGR"
3914.11010742188,3914.11010742188,3789.45703125,3914.11010742188,507407,"2008-07-25","SMGR"
3889.17944335938,3914.11010742188,3889.17944335938,3889.17944335938,1080497,"2008-07-28","SMGR"
4038.76318359375,4063.69384765625,3889.17944335938,4038.76318359375,2838876,"2008-07-29","SMGR"
4088.62451171875,4138.48583984375,4063.69384765625,4088.62451171875,5289174,"2008-07-31","SMGR"
4088.62451171875,4088.62451171875,4063.69384765625,4088.62451171875,1709743,"2008-08-01","SMGR"
4038.76318359375,4038.76318359375,4013.83276367188,4038.76318359375,635262,"2008-08-04","SMGR"
3963.97143554688,4013.83276367188,3889.17944335938,3963.97143554688,1036876,"2008-08-05","SMGR"
3939.04077148438,4038.76318359375,3939.04077148438,3939.04077148438,3723831,"2008-08-06","SMGR"
3963.97143554688,4013.83276367188,3963.97143554688,3963.97143554688,1021835,"2008-08-07","SMGR"
4013.83276367188,4038.76318359375,3988.90209960938,4013.83276367188,1064954,"2008-08-08","SMGR"
3988.90209960938,4088.62451171875,3963.97143554688,3988.90209960938,4188119,"2008-08-11","SMGR"
3814.38745117188,3988.90209960938,3789.45703125,3814.38745117188,2278822,"2008-08-12","SMGR"
3789.45703125,3963.97143554688,3789.45703125,3789.45703125,3209404,"2008-08-13","SMGR"
3814.38745117188,3864.24877929688,3789.45703125,3814.38745117188,1106570,"2008-08-14","SMGR"
3739.595703125,3814.38745117188,3714.6650390625,3739.595703125,1329187,"2008-08-15","SMGR"
3614.9423828125,3714.6650390625,3515.21997070312,3614.9423828125,2046678,"2008-08-19","SMGR"
3714.6650390625,3764.5263671875,3614.9423828125,3714.6650390625,918548,"2008-08-20","SMGR"
3739.595703125,3814.38745117188,3714.6650390625,3739.595703125,2750631,"2008-08-21","SMGR"
3739.595703125,3864.24877929688,3739.595703125,3739.595703125,1102057,"2008-08-22","SMGR"
3864.24877929688,3864.24877929688,3714.6650390625,3864.24877929688,349469,"2008-08-25","SMGR"
3814.38745117188,3839.31811523438,3714.6650390625,3814.38745117188,538995,"2008-08-26","SMGR"
3889.17944335938,3914.11010742188,3814.38745117188,3889.17944335938,2668403,"2008-08-27","SMGR"
3963.97143554688,4013.83276367188,3914.11010742188,3963.97143554688,3006341,"2008-08-28","SMGR"
4038.76318359375,4138.48583984375,3988.90209960938,4038.76318359375,6547165,"2008-08-29","SMGR"
4063.69384765625,4063.69384765625,3889.17944335938,4063.69384765625,2299379,"2008-09-01","SMGR"
4063.69384765625,4063.69384765625,3963.97143554688,4063.69384765625,1218380,"2008-09-02","SMGR"
4063.69384765625,4088.62451171875,3988.90209960938,4063.69384765625,3391910,"2008-09-03","SMGR"
3963.97143554688,4113.55517578125,3963.97143554688,3963.97143554688,2466342,"2008-09-04","SMGR"
3839.31811523438,3889.17944335938,3789.45703125,3839.31811523438,3399933,"2008-09-05","SMGR"
3988.90209960938,4013.83276367188,3714.6650390625,3764.5263671875,2294365,"2008-09-08","SMGR"
3590.01171875,3739.595703125,3540.15063476562,3590.01171875,2614253,"2008-09-09","SMGR"
3515.21997070312,3614.9423828125,3390.56665039062,3515.21997070312,3382384,"2008-09-10","SMGR"
3490.28930664062,3515.21997070312,3340.70556640625,3490.28930664062,2423724,"2008-09-11","SMGR"
3515.21997070312,3515.21997070312,3265.91357421875,3515.21997070312,4245779,"2008-09-12","SMGR"
3440.42797851562,3465.35864257812,3240.98291015625,3440.42797851562,1659604,"2008-09-15","SMGR"
3365.63598632812,3365.63598632812,3141.26025390625,3365.63598632812,4573689,"2008-09-16","SMGR"
3390.56665039062,3415.49731445312,3340.70556640625,3390.56665039062,5680761,"2008-09-17","SMGR"
3141.26025390625,3365.63598632812,3141.26025390625,3365.63598632812,6667498,"2008-09-18","SMGR"
3440.42797851562,3515.21997070312,3390.56665039062,3440.42797851562,6046275,"2008-09-19","SMGR"
3390.56665039062,3490.28930664062,3365.63598632812,3390.56665039062,3149738,"2008-09-22","SMGR"
3340.70556640625,3390.56665039062,3290.84423828125,3340.70556640625,1131138,"2008-09-23","SMGR"
3440.42797851562,3440.42797851562,3340.70556640625,3440.42797851562,3258039,"2008-09-24","SMGR"
3415.49731445312,3415.49731445312,3290.84423828125,3415.49731445312,803729,"2008-09-25","SMGR"
3365.63598632812,3415.49731445312,3240.98291015625,3365.63598632812,3036925,"2008-09-26","SMGR"
3290.84423828125,3290.84423828125,2617.71704101562,2767.30078125,5875802,"2008-10-06","SMGR"
2567.85571289062,2692.5087890625,2517.99438476562,2567.85571289062,6691064,"2008-10-07","SMGR"
2293.61865234375,2293.61865234375,1819.9365234375,1844.8671875,1955425,"2008-10-08","SMGR"
1844.8671875,1844.8671875,1844.8671875,1844.8671875,0,"2008-10-09","SMGR"
1844.8671875,1844.8671875,1844.8671875,1844.8671875,0,"2008-10-10","SMGR"
2024.36779785156,2024.36779785156,1864.81164550781,2024.36779785156,21299094,"2008-10-13","SMGR"
2218.82666015625,2218.82666015625,2193.89599609375,2218.82666015625,11037122,"2008-10-14","SMGR"
2418.27197265625,2418.27197265625,2218.82666015625,2418.27197265625,27692332,"2008-10-15","SMGR"
2418.27197265625,2418.27197265625,2193.89599609375,2418.27197265625,13846918,"2008-10-16","SMGR"
2493.06372070312,2592.78637695312,2293.61865234375,2293.61865234375,13047199,"2008-10-17","SMGR"
2293.61865234375,2493.06372070312,2293.61865234375,2443.20239257812,18840272,"2008-10-20","SMGR"
2517.99438476562,2592.78637695312,2443.20239257812,2517.99438476562,14467640,"2008-10-21","SMGR"
2517.99438476562,2517.99438476562,2343.47998046875,2517.99438476562,13638840,"2008-10-22","SMGR"
2493.06372070312,2517.99438476562,2343.47998046875,2493.06372070312,6716635,"2008-10-23","SMGR"
2393.34130859375,2443.20239257812,2243.75732421875,2268.68798828125,17091921,"2008-10-24","SMGR"
2193.89599609375,2193.89599609375,2044.31225585938,2193.89599609375,10591385,"2008-10-27","SMGR"
2044.31225585938,2393.34130859375,2044.31225585938,2393.34130859375,4103384,"2008-10-28","SMGR"
2468.13305664062,2567.85571289062,2418.27197265625,2468.13305664062,9568547,"2008-10-29","SMGR"
2692.5087890625,2692.5087890625,2493.06372070312,2692.5087890625,10304088,"2008-10-30","SMGR"
2792.2314453125,3191.12158203125,2742.3701171875,2991.67651367188,6869559,"2008-10-31","SMGR"
3166.19091796875,3465.35864257812,3091.39916992188,3166.19091796875,9631221,"2008-11-03","SMGR"
3191.12158203125,3265.91357421875,3016.60717773438,3191.12158203125,5125219,"2008-11-04","SMGR"
3216.05224609375,3340.70556640625,2966.74584960938,3216.05224609375,12266533,"2008-11-05","SMGR"
2991.67651367188,3191.12158203125,2941.81518554688,3191.12158203125,3311186,"2008-11-06","SMGR"
3091.39916992188,3290.84423828125,3091.39916992188,3290.84423828125,4818869,"2008-11-07","SMGR"
3340.70556640625,3490.28930664062,3240.98291015625,3340.70556640625,4916641,"2008-11-10","SMGR"
3340.70556640625,3340.70556640625,3240.98291015625,3340.70556640625,3551353,"2008-11-11","SMGR"
3290.84423828125,3290.84423828125,3240.98291015625,3290.84423828125,1921330,"2008-11-12","SMGR"
3191.12158203125,3216.05224609375,2966.74584960938,3191.12158203125,8212786,"2008-11-13","SMGR"
3216.05224609375,3290.84423828125,3116.32958984375,3216.05224609375,9055123,"2008-11-14","SMGR"
3166.19091796875,3166.19091796875,3116.32958984375,3166.19091796875,4330013,"2008-11-17","SMGR"
3166.19091796875,3166.19091796875,2991.67651367188,3166.19091796875,4200654,"2008-11-18","SMGR"
3141.26025390625,3141.26025390625,3066.46850585938,3141.26025390625,4041713,"2008-11-19","SMGR"
3041.53784179688,3066.46850585938,2941.81518554688,3041.53784179688,5873796,"2008-11-20","SMGR"
2941.81518554688,3116.32958984375,2891.95385742188,3116.32958984375,5707334,"2008-11-21","SMGR"
3216.05224609375,3216.05224609375,3016.60717773438,3216.05224609375,3708790,"2008-11-24","SMGR"
3290.84423828125,3290.84423828125,3191.12158203125,3290.84423828125,3487676,"2008-11-25","SMGR"
3290.84423828125,3290.84423828125,3240.98291015625,3290.84423828125,2565618,"2008-11-26","SMGR"
3240.98291015625,3290.84423828125,3191.12158203125,3240.98291015625,773646,"2008-11-27","SMGR"
3091.39916992188,3240.98291015625,3091.39916992188,3240.98291015625,1279550,"2008-11-28","SMGR"
3290.84423828125,3290.84423828125,3141.26025390625,3290.84423828125,1653587,"2008-12-01","SMGR"
3290.84423828125,3290.84423828125,3166.19091796875,3290.84423828125,1448017,"2008-12-02","SMGR"
3340.70556640625,3340.70556640625,3265.91357421875,3340.70556640625,1693197,"2008-12-03","SMGR"
3315.77490234375,3340.70556640625,3265.91357421875,3315.77490234375,2536036,"2008-12-04","SMGR"
3315.77490234375,3340.70556640625,3290.84423828125,3315.77490234375,1358268,"2008-12-05","SMGR"
3390.56665039062,3390.56665039062,3340.70556640625,3390.56665039062,3822605,"2008-12-09","SMGR"
3490.28930664062,3490.28930664062,3365.63598632812,3490.28930664062,3618539,"2008-12-10","SMGR"
3415.49731445312,3515.21997070312,3390.56665039062,3415.49731445312,1841108,"2008-12-11","SMGR"
3415.49731445312,3415.49731445312,3265.91357421875,3415.49731445312,5064050,"2008-12-12","SMGR"
3590.01171875,3590.01171875,3440.42797851562,3590.01171875,2909572,"2008-12-15","SMGR"
3590.01171875,3789.45703125,3565.08129882812,3789.45703125,3911853,"2008-12-16","SMGR"
3988.90209960938,4038.76318359375,3814.38745117188,3988.90209960938,4947727,"2008-12-17","SMGR"
3988.90209960938,4063.69384765625,3939.04077148438,3988.90209960938,4948730,"2008-12-18","SMGR"
4013.83276367188,4113.55517578125,3963.97143554688,4013.83276367188,3781491,"2008-12-19","SMGR"
4063.69384765625,4063.69384765625,3988.90209960938,4063.69384765625,1800996,"2008-12-22","SMGR"
4063.69384765625,4063.69384765625,3963.97143554688,4063.69384765625,1147684,"2008-12-23","SMGR"
4063.69384765625,4063.69384765625,3988.90209960938,4063.69384765625,555039,"2008-12-24","SMGR"
4163.41650390625,4163.41650390625,4013.83276367188,4163.41650390625,2529016,"2008-12-30","SMGR"
4163.41650390625,4163.41650390625,4163.41650390625,4163.41650390625,0,"2008-12-31","SMGR"
4188.34716796875,4263.13916015625,4188.34716796875,4188.34716796875,3038430,"2009-01-05","SMGR"
4188.34716796875,4238.20849609375,4188.34716796875,4213.27783203125,1557320,"2009-01-06","SMGR"
4238.20849609375,4263.13916015625,4163.41650390625,4238.20849609375,2142444,"2009-01-07","SMGR"
4238.20849609375,4238.20849609375,4138.48583984375,4238.20849609375,3500211,"2009-01-08","SMGR"
4238.20849609375,4238.20849609375,4163.41650390625,4238.20849609375,2622776,"2009-01-09","SMGR"
4263.13916015625,4263.13916015625,3988.90209960938,4013.83276367188,2103335,"2009-01-12","SMGR"
3914.11010742188,4038.76318359375,3814.38745117188,3914.11010742188,3662662,"2009-01-13","SMGR"
3963.97143554688,3963.97143554688,3614.9423828125,3664.8037109375,4259317,"2009-01-14","SMGR"
3490.28930664062,3565.08129882812,3340.70556640625,3490.28930664062,3847173,"2009-01-15","SMGR"
3565.08129882812,3689.734375,3540.15063476562,3565.08129882812,2690966,"2009-01-16","SMGR"
3515.21997070312,3689.734375,3465.35864257812,3515.21997070312,3009349,"2009-01-19","SMGR"
3490.28930664062,3515.21997070312,3390.56665039062,3490.28930664062,1365789,"2009-01-20","SMGR"
3440.42797851562,3440.42797851562,3340.70556640625,3440.42797851562,3564890,"2009-01-21","SMGR"
3415.49731445312,3440.42797851562,3315.77490234375,3415.49731445312,5273631,"2009-01-22","SMGR"
3415.49731445312,3415.49731445312,3315.77490234375,3415.49731445312,531474,"2009-01-23","SMGR"
3490.28930664062,3515.21997070312,3415.49731445312,3490.28930664062,1242948,"2009-01-27","SMGR"
3465.35864257812,3515.21997070312,3415.49731445312,3465.35864257812,455764,"2009-01-28","SMGR"
3465.35864257812,3515.21997070312,3415.49731445312,3465.35864257812,467797,"2009-01-29","SMGR"
3465.35864257812,3465.35864257812,3390.56665039062,3465.35864257812,1291583,"2009-01-30","SMGR"
3590.01171875,3590.01171875,3340.70556640625,3590.01171875,2528013,"2009-02-02","SMGR"
3465.35864257812,3590.01171875,3440.42797851562,3465.35864257812,1577376,"2009-02-03","SMGR"
3440.42797851562,3465.35864257812,3390.56665039062,3440.42797851562,893478,"2009-02-04","SMGR"
3440.42797851562,3465.35864257812,3390.56665039062,3440.42797851562,1862166,"2009-02-05","SMGR"
3490.28930664062,3540.15063476562,3440.42797851562,3490.28930664062,2788737,"2009-02-06","SMGR"
3515.21997070312,3540.15063476562,3465.35864257812,3515.21997070312,1228408,"2009-02-09","SMGR"
3465.35864257812,3490.28930664062,3390.56665039062,3465.35864257812,834314,"2009-02-10","SMGR"
3515.21997070312,3515.21997070312,3390.56665039062,3515.21997070312,2146455,"2009-02-11","SMGR"
3515.21997070312,3540.15063476562,3490.28930664062,3515.21997070312,1499660,"2009-02-12","SMGR"
3590.01171875,3590.01171875,3515.21997070312,3590.01171875,3566394,"2009-02-13","SMGR"
3565.08129882812,3565.08129882812,3490.28930664062,3565.08129882812,1136152,"2009-02-16","SMGR"
3515.21997070312,3515.21997070312,3440.42797851562,3515.21997070312,2079268,"2009-02-17","SMGR"
3540.15063476562,3540.15063476562,3440.42797851562,3540.15063476562,1435482,"2009-02-18","SMGR"
3540.15063476562,3565.08129882812,3490.28930664062,3540.15063476562,640777,"2009-02-19","SMGR"
3515.21997070312,3515.21997070312,3415.49731445312,3515.21997070312,2496426,"2009-02-20","SMGR"
3515.21997070312,3515.21997070312,3465.35864257812,3515.21997070312,1182280,"2009-02-23","SMGR"
3515.21997070312,3515.21997070312,3440.42797851562,3515.21997070312,964175,"2009-02-24","SMGR"
3490.28930664062,3565.08129882812,3440.42797851562,3490.28930664062,1458045,"2009-02-25","SMGR"
3465.35864257812,3490.28930664062,3390.56665039062,3465.35864257812,3035421,"2009-02-26","SMGR"
3490.28930664062,3490.28930664062,3365.63598632812,3490.28930664062,2768180,"2009-02-27","SMGR"
3440.42797851562,3515.21997070312,3365.63598632812,3440.42797851562,2309908,"2009-03-02","SMGR"
3465.35864257812,3465.35864257812,3390.56665039062,3465.35864257812,644287,"2009-03-03","SMGR"
3465.35864257812,3465.35864257812,3415.49731445312,3465.35864257812,422171,"2009-03-04","SMGR"
3440.42797851562,3465.35864257812,3390.56665039062,3440.42797851562,2423223,"2009-03-05","SMGR"
3465.35864257812,3465.35864257812,3415.49731445312,3465.35864257812,1198826,"2009-03-06","SMGR"
3390.56665039062,3440.42797851562,3390.56665039062,3390.56665039062,1582390,"2009-03-10","SMGR"
3465.35864257812,3465.35864257812,3365.63598632812,3465.35864257812,4950234,"2009-03-11","SMGR"
3440.42797851562,3440.42797851562,3365.63598632812,3440.42797851562,1940884,"2009-03-12","SMGR"
3440.42797851562,3440.42797851562,3390.56665039062,3440.42797851562,789189,"2009-03-13","SMGR"
3465.35864257812,3465.35864257812,3415.49731445312,3465.35864257812,906013,"2009-03-16","SMGR"
3415.49731445312,3465.35864257812,3365.63598632812,3415.49731445312,3912354,"2009-03-17","SMGR"
3465.35864257812,3490.28930664062,3415.49731445312,3465.35864257812,1760384,"2009-03-18","SMGR"
3465.35864257812,3515.21997070312,3440.42797851562,3515.21997070312,1613476,"2009-03-19","SMGR"
3565.08129882812,3614.9423828125,3490.28930664062,3565.08129882812,4412743,"2009-03-20","SMGR"
3614.9423828125,3664.8037109375,3540.15063476562,3614.9423828125,2520493,"2009-03-23","SMGR"
3639.873046875,3839.31811523438,3639.873046875,3839.31811523438,6843988,"2009-03-24","SMGR"
3714.6650390625,3864.24877929688,3614.9423828125,3714.6650390625,2923110,"2009-03-25","SMGR"
3864.24877929688,3988.90209960938,3739.595703125,3864.24877929688,4729622,"2009-03-27","SMGR"
3764.5263671875,3864.24877929688,3714.6650390625,3764.5263671875,387575,"2009-03-30","SMGR"
3714.6650390625,3839.31811523438,3714.6650390625,3714.6650390625,1803002,"2009-03-31","SMGR"
3764.5263671875,3839.31811523438,3689.734375,3764.5263671875,2171023,"2009-04-01","SMGR"
3939.04077148438,3963.97143554688,3814.38745117188,3939.04077148438,2693473,"2009-04-02","SMGR"
3939.04077148438,3988.90209960938,3889.17944335938,3939.04077148438,476822,"2009-04-03","SMGR"
3939.04077148438,4013.83276367188,3889.17944335938,3939.04077148438,1771414,"2009-04-06","SMGR"
3988.90209960938,4113.55517578125,3963.97143554688,3988.90209960938,4896084,"2009-04-07","SMGR"
3864.24877929688,3988.90209960938,3739.595703125,3864.24877929688,1704228,"2009-04-08","SMGR"
3864.24877929688,3864.24877929688,3864.24877929688,3864.24877929688,0,"2009-04-09","SMGR"
3914.11010742188,4138.48583984375,3889.17944335938,4113.55517578125,2733082,"2009-04-13","SMGR"
4188.34716796875,4213.27783203125,4113.55517578125,4188.34716796875,3784500,"2009-04-14","SMGR"
3988.90209960938,4263.13916015625,3988.90209960938,3988.90209960938,7611618,"2009-04-15","SMGR"
4238.20849609375,4238.20849609375,4113.55517578125,4238.20849609375,1918322,"2009-04-16","SMGR"
4263.13916015625,4337.93115234375,4188.34716796875,4238.20849609375,796209,"2009-04-17","SMGR"
4238.20849609375,4288.06982421875,4213.27783203125,4238.20849609375,600666,"2009-04-20","SMGR"
4188.34716796875,4263.13916015625,4088.62451171875,4188.34716796875,3292635,"2009-04-22","SMGR"
3988.90209960938,4138.48583984375,3889.17944335938,3988.90209960938,821780,"2009-04-23","SMGR"
3963.97143554688,4063.69384765625,3914.11010742188,3963.97143554688,1411917,"2009-04-24","SMGR"
3914.11010742188,3963.97143554688,3889.17944335938,3914.11010742188,747574,"2009-04-27","SMGR"
3914.11010742188,3963.97143554688,3889.17944335938,3914.11010742188,466293,"2009-04-28","SMGR"
3963.97143554688,4013.83276367188,3963.97143554688,3963.97143554688,1979492,"2009-04-29","SMGR"
4088.62451171875,4188.34716796875,4038.76318359375,4088.62451171875,5043994,"2009-04-30","SMGR"
4138.48583984375,4263.13916015625,4088.62451171875,4138.48583984375,4645889,"2009-05-01","SMGR"
4362.86181640625,4437.6533203125,4188.34716796875,4362.86181640625,6663487,"2009-05-04","SMGR"
4462.583984375,4512.4453125,4387.7919921875,4462.583984375,8041811,"2009-05-05","SMGR"
4437.6533203125,4512.4453125,4337.93115234375,4437.6533203125,2010076,"2009-05-06","SMGR"
4512.4453125,4587.2373046875,4437.6533203125,4512.4453125,5394968,"2009-05-07","SMGR"
4612.16796875,4612.16796875,4437.6533203125,4612.16796875,4759705,"2009-05-08","SMGR"
4587.2373046875,4686.9599609375,4512.4453125,4587.2373046875,5064551,"2009-05-11","SMGR"
4412.72265625,4487.5146484375,4313.00048828125,4412.72265625,1748852,"2009-05-12","SMGR"
4512.4453125,4562.306640625,4337.93115234375,4512.4453125,5287169,"2009-05-13","SMGR"
4437.6533203125,4487.5146484375,4387.7919921875,4437.6533203125,608688,"2009-05-14","SMGR"
4487.5146484375,4512.4453125,4412.72265625,4487.5146484375,1828071,"2009-05-15","SMGR"
4537.3759765625,4662.029296875,4412.72265625,4537.3759765625,2965227,"2009-05-18","SMGR"
4711.890625,4711.890625,4537.3759765625,4711.890625,8714678,"2009-05-19","SMGR"
4761.751953125,4761.751953125,4711.890625,4761.751953125,1748350,"2009-05-20","SMGR"
4761.751953125,4761.751953125,4761.751953125,4761.751953125,0,"2009-05-21","SMGR"
4637.0986328125,4761.751953125,4562.306640625,4637.0986328125,1184285,"2009-05-22","SMGR"
4637.0986328125,4686.9599609375,4562.306640625,4637.0986328125,581112,"2009-05-25","SMGR"
4637.0986328125,4761.751953125,4512.4453125,4637.0986328125,1085010,"2009-05-26","SMGR"
4562.306640625,4736.8212890625,4562.306640625,4562.306640625,3046452,"2009-05-27","SMGR"
4612.16796875,4612.16796875,4537.3759765625,4612.16796875,526962,"2009-05-28","SMGR"
4662.029296875,4662.029296875,4537.3759765625,4662.029296875,2312415,"2009-05-29","SMGR"
4861.47412109375,4861.47412109375,4637.0986328125,4861.47412109375,4596252,"2009-06-01","SMGR"
5085.85009765625,5135.71142578125,4886.40478515625,5085.85009765625,12081520,"2009-06-02","SMGR"
5085.85009765625,5235.43408203125,5035.98876953125,5085.85009765625,3494194,"2009-06-03","SMGR"
5035.98876953125,5135.71142578125,4961.19677734375,5035.98876953125,1349744,"2009-06-04","SMGR"
5085.85009765625,5135.71142578125,4986.12744140625,5085.85009765625,3482161,"2009-06-05","SMGR"
4986.12744140625,5085.85009765625,4936.26611328125,4986.12744140625,2827344,"2009-06-08","SMGR"
5035.98876953125,5085.85009765625,4986.12744140625,5035.98876953125,4836920,"2009-06-09","SMGR"
4986.12744140625,5285.29541015625,4961.19677734375,4986.12744140625,7185937,"2009-06-10","SMGR"
4886.40478515625,4986.12744140625,4861.47412109375,4886.40478515625,3681213,"2009-06-11","SMGR"
4886.40478515625,4986.12744140625,4886.40478515625,4886.40478515625,2200104,"2009-06-12","SMGR"
4911.33544921875,4961.19677734375,4861.47412109375,4911.33544921875,1292586,"2009-06-15","SMGR"
4662.029296875,4836.5439453125,4587.2373046875,4662.029296875,2923110,"2009-06-16","SMGR"
4587.2373046875,4686.9599609375,4487.5146484375,4587.2373046875,3581436,"2009-06-17","SMGR"
4587.2373046875,4587.2373046875,4238.20849609375,4238.20849609375,2657372,"2009-06-18","SMGR"
4487.5146484375,4512.4453125,4238.20849609375,4487.5146484375,3190351,"2009-06-19","SMGR"
4637.0986328125,4662.029296875,4487.5146484375,4637.0986328125,3479152,"2009-06-22","SMGR"
4711.890625,4736.8212890625,4462.583984375,4711.890625,2462331,"2009-06-23","SMGR"
4911.33544921875,4961.19677734375,4736.8212890625,4911.33544921875,3366339,"2009-06-24","SMGR"
5085.85009765625,5235.43408203125,4936.26611328125,5085.85009765625,4694023,"2009-06-25","SMGR"
5185.57275390625,5185.57275390625,4986.12744140625,5185.57275390625,2359546,"2009-06-26","SMGR"
5135.71142578125,5235.43408203125,5135.71142578125,5135.71142578125,1636540,"2009-06-29","SMGR"
5235.43408203125,5235.43408203125,4886.40478515625,4886.40478515625,2210131,"2009-06-30","SMGR"
4886.40478515625,5185.57275390625,4886.40478515625,5185.57275390625,1045400,"2009-07-01","SMGR"
5185.57275390625,5185.57275390625,5035.98876953125,5035.98876953125,2682442,"2009-07-02","SMGR"
5235.43408203125,5285.29541015625,5035.98876953125,5235.43408203125,1044899,"2009-07-03","SMGR"
5085.85009765625,5235.43408203125,5035.98876953125,5085.85009765625,496878,"2009-07-06","SMGR"
5235.43408203125,5235.43408203125,5135.71142578125,5235.43408203125,1303616,"2009-07-07","SMGR"
5235.43408203125,5235.43408203125,5235.43408203125,5235.43408203125,0,"2009-07-08","SMGR"
5135.71142578125,5385.017578125,5135.71142578125,5135.71142578125,4260320,"2009-07-09","SMGR"
5135.71142578125,5235.43408203125,5135.71142578125,5135.71142578125,9064649,"2009-07-10","SMGR"
5185.57275390625,5235.43408203125,5135.71142578125,5185.57275390625,5709841,"2009-07-13","SMGR"
5235.43408203125,5285.29541015625,5035.98876953125,5235.43408203125,6344603,"2009-07-14","SMGR"
5385.017578125,5385.017578125,5235.43408203125,5385.017578125,7233068,"2009-07-15","SMGR"
5584.462890625,5584.462890625,5385.017578125,5584.462890625,14199396,"2009-07-16","SMGR"
5484.740234375,5534.6015625,5235.43408203125,5484.740234375,13415721,"2009-07-17","SMGR"
5484.740234375,5484.740234375,5484.740234375,5484.740234375,0,"2009-07-20","SMGR"
5534.6015625,5584.462890625,5484.740234375,5534.6015625,6729671,"2009-07-21","SMGR"
5285.29541015625,5434.87890625,5285.29541015625,5285.29541015625,6621872,"2009-07-22","SMGR"
5285.29541015625,5385.017578125,5235.43408203125,5285.29541015625,3988566,"2009-07-23","SMGR"
5534.6015625,5534.6015625,5335.15625,5534.6015625,19264950,"2009-07-24","SMGR"
5534.6015625,5684.185546875,5484.740234375,5534.6015625,7951561,"2009-07-27","SMGR"
5783.90771484375,5783.90771484375,5484.740234375,5783.90771484375,13196613,"2009-07-28","SMGR"
5883.63037109375,6083.07568359375,5734.046875,5883.63037109375,17854035,"2009-07-29","SMGR"
5883.63037109375,6033.21435546875,5783.90771484375,5883.63037109375,5680761,"2009-07-30","SMGR"
5933.49169921875,6083.07568359375,5933.49169921875,5933.49169921875,14025413,"2009-07-31","SMGR"
5983.35302734375,6033.21435546875,5933.49169921875,5983.35302734375,2727567,"2009-08-03","SMGR"
6033.21435546875,6083.07568359375,5933.49169921875,6033.21435546875,5250066,"2009-08-04","SMGR"
5783.90771484375,6033.21435546875,5684.185546875,5783.90771484375,5515803,"2009-08-05","SMGR"
5983.35302734375,6033.21435546875,5734.046875,5983.35302734375,6975854,"2009-08-06","SMGR"
5983.35302734375,5983.35302734375,5883.63037109375,5983.35302734375,6334575,"2009-08-07","SMGR"
5933.49169921875,6033.21435546875,5883.63037109375,5933.49169921875,4401712,"2009-08-10","SMGR"
5833.76904296875,5933.49169921875,5833.76904296875,5833.76904296875,2257262,"2009-08-11","SMGR"
5783.90771484375,5783.90771484375,5684.185546875,5734.046875,2938151,"2009-08-12","SMGR"
5734.046875,5933.49169921875,5634.32421875,5734.046875,5046501,"2009-08-13","SMGR"
5833.76904296875,5933.49169921875,5783.90771484375,5833.76904296875,4865499,"2009-08-14","SMGR"
5684.185546875,5833.76904296875,5484.740234375,5684.185546875,5212461,"2009-08-18","SMGR"
5584.462890625,5783.90771484375,5584.462890625,5584.462890625,2960213,"2009-08-19","SMGR"
5883.63037109375,5883.63037109375,5634.32421875,5883.63037109375,4383161,"2009-08-20","SMGR"
5783.90771484375,5933.49169921875,5734.046875,5783.90771484375,3252524,"2009-08-21","SMGR"
5983.35302734375,5983.35302734375,5734.046875,5983.35302734375,6223266,"2009-08-24","SMGR"
5883.63037109375,5983.35302734375,5833.76904296875,5883.63037109375,3961992,"2009-08-25","SMGR"
5833.76904296875,5883.63037109375,5833.76904296875,5833.76904296875,1958935,"2009-08-26","SMGR"
5833.76904296875,5883.63037109375,5783.90771484375,5833.76904296875,1141166,"2009-08-27","SMGR"
5883.63037109375,5883.63037109375,5833.76904296875,5883.63037109375,1637543,"2009-08-28","SMGR"
5933.49169921875,5983.35302734375,5833.76904296875,5933.49169921875,2220159,"2009-08-31","SMGR"
5883.63037109375,5983.35302734375,5833.76904296875,5883.63037109375,1204842,"2009-09-01","SMGR"
5734.046875,5883.63037109375,5734.046875,5734.046875,2853416,"2009-09-02","SMGR"
5883.63037109375,5933.49169921875,5684.185546875,5883.63037109375,1886734,"2009-09-03","SMGR"
5933.49169921875,5933.49169921875,5833.76904296875,5933.49169921875,883451,"2009-09-04","SMGR"
5883.63037109375,5983.35302734375,5883.63037109375,5883.63037109375,521446,"2009-09-07","SMGR"
5883.63037109375,5933.49169921875,5883.63037109375,5883.63037109375,1410413,"2009-09-08","SMGR"
6033.21435546875,6033.21435546875,5933.49169921875,6033.21435546875,8121533,"2009-09-09","SMGR"
6033.21435546875,6083.07568359375,5983.35302734375,6033.21435546875,4470403,"2009-09-10","SMGR"
6282.5205078125,6282.5205078125,6033.21435546875,6282.5205078125,7619139,"2009-09-11","SMGR"
6481.9658203125,6481.9658203125,6182.79833984375,6481.9658203125,7010951,"2009-09-14","SMGR"
6531.8271484375,6581.6884765625,6282.5205078125,6531.8271484375,3185337,"2009-09-15","SMGR"
6382.2431640625,6531.8271484375,6282.5205078125,6382.2431640625,4132966,"2009-09-16","SMGR"
6382.2431640625,6432.1044921875,6282.5205078125,6382.2431640625,4983827,"2009-09-17","SMGR"
6481.9658203125,6581.6884765625,6332.3818359375,6481.9658203125,10737290,"2009-09-24","SMGR"
6531.8271484375,6531.8271484375,6382.2431640625,6531.8271484375,4200153,"2009-09-25","SMGR"
6182.79833984375,6481.9658203125,6182.79833984375,6182.79833984375,4989844,"2009-09-28","SMGR"
6332.3818359375,6332.3818359375,6182.79833984375,6332.3818359375,5930955,"2009-09-29","SMGR"
6282.5205078125,6432.1044921875,6282.5205078125,6282.5205078125,5767000,"2009-09-30","SMGR"
6332.3818359375,6581.6884765625,6282.5205078125,6332.3818359375,9000471,"2009-10-01","SMGR"
6282.5205078125,6332.3818359375,6182.79833984375,6282.5205078125,6720145,"2009-10-02","SMGR"
6432.1044921875,6432.1044921875,6182.79833984375,6432.1044921875,4295919,"2009-10-05","SMGR"
6481.9658203125,6531.8271484375,6432.1044921875,6481.9658203125,13212658,"2009-10-06","SMGR"
6781.13330078125,6830.99462890625,6432.1044921875,6781.13330078125,30335666,"2009-10-07","SMGR"
6631.5498046875,6930.71728515625,6581.6884765625,6631.5498046875,14615049,"2009-10-08","SMGR"
6631.5498046875,6731.27197265625,6631.5498046875,6631.5498046875,5533853,"2009-10-09","SMGR"
6432.1044921875,6681.4111328125,6382.2431640625,6432.1044921875,3959485,"2009-10-12","SMGR"
6531.8271484375,6631.5498046875,6432.1044921875,6531.8271484375,7620643,"2009-10-13","SMGR"
6781.13330078125,6830.99462890625,6481.9658203125,6781.13330078125,9177964,"2009-10-14","SMGR"
6880.85595703125,7080.30126953125,6781.13330078125,6880.85595703125,13722071,"2009-10-15","SMGR"
6930.71728515625,7030.43994140625,6880.85595703125,6930.71728515625,4271350,"2009-10-16","SMGR"
6930.71728515625,6980.57861328125,6830.99462890625,6930.71728515625,1451527,"2009-10-19","SMGR"
6980.57861328125,7030.43994140625,6930.71728515625,6980.57861328125,3867730,"2009-10-20","SMGR"
6731.27197265625,6980.57861328125,6681.4111328125,6731.27197265625,5610065,"2009-10-21","SMGR"
6681.4111328125,6830.99462890625,6581.6884765625,6681.4111328125,4511517,"2009-10-22","SMGR"
6681.4111328125,6781.13330078125,6681.4111328125,6681.4111328125,3618539,"2009-10-23","SMGR"
6731.27197265625,6830.99462890625,6681.4111328125,6731.27197265625,6650953,"2009-10-26","SMGR"
6781.13330078125,6830.99462890625,6681.4111328125,6781.13330078125,5972570,"2009-10-27","SMGR"
6781.13330078125,6781.13330078125,6382.2431640625,6432.1044921875,15557664,"2009-10-28","SMGR"
6631.5498046875,6631.5498046875,6083.07568359375,6631.5498046875,9012003,"2009-10-29","SMGR"
6830.99462890625,6930.71728515625,6731.27197265625,6830.99462890625,8732227,"2009-10-30","SMGR"
6830.99462890625,6930.71728515625,6581.6884765625,6830.99462890625,6333572,"2009-11-02","SMGR"
6880.85595703125,7080.30126953125,6830.99462890625,6880.85595703125,6409783,"2009-11-03","SMGR"
7130.16259765625,7180.0234375,6880.85595703125,7130.16259765625,10202807,"2009-11-04","SMGR"
7329.607421875,7429.330078125,7130.16259765625,7329.607421875,7145324,"2009-11-05","SMGR"
7379.46875,7529.052734375,7379.46875,7379.46875,8015739,"2009-11-06","SMGR"
7329.607421875,7479.19140625,7229.884765625,7329.607421875,3556868,"2009-11-09","SMGR"
7329.607421875,7429.330078125,7329.607421875,7329.607421875,1671637,"2009-11-10","SMGR"
7130.16259765625,7329.607421875,7130.16259765625,7130.16259765625,7023486,"2009-11-11","SMGR"
7329.607421875,7429.330078125,7180.0234375,7329.607421875,5617084,"2009-11-12","SMGR"
7130.16259765625,7429.330078125,7130.16259765625,7130.16259765625,5525329,"2009-11-13","SMGR"
7180.0234375,7329.607421875,7030.43994140625,7180.0234375,17026740,"2009-11-16","SMGR"
7379.46875,7429.330078125,7180.0234375,7379.46875,12103581,"2009-11-17","SMGR"
7628.77490234375,7778.35888671875,7379.46875,7628.77490234375,20080713,"2009-11-18","SMGR"
7429.330078125,7628.77490234375,7379.46875,7429.330078125,9423144,"2009-11-19","SMGR"
7379.46875,7529.052734375,7379.46875,7379.46875,5466667,"2009-11-20","SMGR"
7379.46875,7429.330078125,7279.74609375,7379.46875,4771739,"2009-11-23","SMGR"
7379.46875,7529.052734375,7329.607421875,7379.46875,7651729,"2009-11-24","SMGR"
7180.0234375,7329.607421875,7030.43994140625,7180.0234375,18457209,"2009-11-25","SMGR"
7080.30126953125,7229.884765625,6880.85595703125,7080.30126953125,12777450,"2009-11-26","SMGR"
7279.74609375,7329.607421875,6930.71728515625,7279.74609375,14478670,"2009-11-30","SMGR"
7080.30126953125,7279.74609375,7030.43994140625,7080.30126953125,11615727,"2009-12-01","SMGR"
7030.43994140625,7180.0234375,6980.57861328125,7080.30126953125,24770726,"2009-12-02","SMGR"
7080.30126953125,7180.0234375,7030.43994140625,7130.16259765625,7357914,"2009-12-03","SMGR"
7080.30126953125,7229.884765625,7030.43994140625,7229.884765625,9963644,"2009-12-04","SMGR"
7180.0234375,7229.884765625,7130.16259765625,7180.0234375,3125672,"2009-12-07","SMGR"
7180.0234375,7229.884765625,7080.30126953125,7130.16259765625,5396472,"2009-12-08","SMGR"
7329.607421875,7379.46875,7080.30126953125,7329.607421875,14204911,"2009-12-09","SMGR"
7229.884765625,7379.46875,7229.884765625,7229.884765625,3716310,"2009-12-10","SMGR"
7329.607421875,7379.46875,7229.884765625,7329.607421875,5493742,"2009-12-11","SMGR"
7479.19140625,7529.052734375,7279.74609375,7479.19140625,10356734,"2009-12-14","SMGR"
7429.330078125,7479.19140625,7329.607421875,7429.330078125,4257311,"2009-12-15","SMGR"
7429.330078125,7429.330078125,7279.74609375,7429.330078125,5608059,"2009-12-16","SMGR"
7479.19140625,7628.77490234375,7379.46875,7479.19140625,15187638,"2009-12-17","SMGR"
7329.607421875,7529.052734375,7229.884765625,7329.607421875,6137528,"2009-12-21","SMGR"
7529.052734375,7529.052734375,7279.74609375,7529.052734375,3655141,"2009-12-22","SMGR"
7529.052734375,7628.77490234375,7429.330078125,7529.052734375,3459598,"2009-12-23","SMGR"
7578.9140625,7628.77490234375,7529.052734375,7578.9140625,1679158,"2009-12-28","SMGR"
7529.052734375,7628.77490234375,7479.19140625,7529.052734375,1584395,"2009-12-29","SMGR"
7529.052734375,7578.9140625,7479.19140625,7529.052734375,3781491,"2009-12-30","SMGR"
7578.9140625,7628.77490234375,7479.19140625,7578.9140625,3990070,"2010-01-04","SMGR"
7678.63623046875,7728.49755859375,7628.77490234375,7678.63623046875,5860760,"2010-01-05","SMGR"
7778.35888671875,7927.94287109375,7678.63623046875,7778.35888671875,4958758,"2010-01-06","SMGR"
7678.63623046875,7927.94287109375,7578.9140625,7678.63623046875,3896811,"2010-01-07","SMGR"
7628.77490234375,7728.49755859375,7578.9140625,7628.77490234375,9423645,"2010-01-08","SMGR"
7728.49755859375,7828.22021484375,7628.77490234375,7728.49755859375,9242643,"2010-01-11","SMGR"
7728.49755859375,7828.22021484375,7628.77490234375,7728.49755859375,2730575,"2010-01-12","SMGR"
7678.63623046875,7927.94287109375,7628.77490234375,7678.63623046875,6732178,"2010-01-13","SMGR"
7728.49755859375,7828.22021484375,7678.63623046875,7728.49755859375,4734134,"2010-01-14","SMGR"
7778.35888671875,7828.22021484375,7678.63623046875,7778.35888671875,4435305,"2010-01-15","SMGR"
7778.35888671875,7778.35888671875,7678.63623046875,7728.49755859375,2105842,"2010-01-18","SMGR"
7828.22021484375,7828.22021484375,7728.49755859375,7828.22021484375,4364108,"2010-01-19","SMGR"
7977.80419921875,8177.2490234375,7878.08154296875,7977.80419921875,8462980,"2010-01-20","SMGR"
7878.08154296875,8127.3876953125,7878.08154296875,7878.08154296875,5606555,"2010-01-21","SMGR"
8077.5263671875,8177.2490234375,7778.35888671875,8077.5263671875,6168113,"2010-01-22","SMGR"
7927.94287109375,8077.5263671875,7878.08154296875,7927.94287109375,2315925,"2010-01-25","SMGR"
7927.94287109375,8027.66552734375,7878.08154296875,7878.08154296875,3332245,"2010-01-26","SMGR"
7778.35888671875,7927.94287109375,7678.63623046875,7778.35888671875,3842661,"2010-01-27","SMGR"
8077.5263671875,8077.5263671875,7778.35888671875,8077.5263671875,3967006,"2010-01-28","SMGR"
7977.80419921875,7977.80419921875,7828.22021484375,7977.80419921875,3124167,"2010-01-29","SMGR"
7878.08154296875,7977.80419921875,7728.49755859375,7878.08154296875,3711798,"2010-02-01","SMGR"
7878.08154296875,7927.94287109375,7828.22021484375,7878.08154296875,2883500,"2010-02-02","SMGR"
7878.08154296875,7977.80419921875,7828.22021484375,7878.08154296875,2152973,"2010-02-03","SMGR"
7778.35888671875,7878.08154296875,7728.49755859375,7778.35888671875,6416803,"2010-02-04","SMGR"
7529.052734375,7678.63623046875,7479.19140625,7529.052734375,7955071,"2010-02-05","SMGR"
7529.052734375,7628.77490234375,7229.884765625,7529.052734375,4407729,"2010-02-08","SMGR"
7778.35888671875,7828.22021484375,7379.46875,7778.35888671875,4291907,"2010-02-09","SMGR"
7828.22021484375,7878.08154296875,7678.63623046875,7828.22021484375,3001327,"2010-02-10","SMGR"
7828.22021484375,7878.08154296875,7728.49755859375,7828.22021484375,3956978,"2010-02-11","SMGR"
7778.35888671875,7828.22021484375,7728.49755859375,7778.35888671875,2116371,"2010-02-12","SMGR"
7778.35888671875,7778.35888671875,7628.77490234375,7778.35888671875,716989,"2010-02-15","SMGR"
7828.22021484375,7828.22021484375,7728.49755859375,7828.22021484375,693925,"2010-02-16","SMGR"
7828.22021484375,7878.08154296875,7778.35888671875,7828.22021484375,2838375,"2010-02-17","SMGR"
7778.35888671875,7878.08154296875,7678.63623046875,7778.35888671875,6998918,"2010-02-18","SMGR"
7628.77490234375,7728.49755859375,7578.9140625,7628.77490234375,3205393,"2010-02-19","SMGR"
7578.9140625,7678.63623046875,7479.19140625,7578.9140625,5424048,"2010-02-22","SMGR"
7628.77490234375,7628.77490234375,7379.46875,7628.77490234375,5933462,"2010-02-23","SMGR"
7578.9140625,7628.77490234375,7479.19140625,7578.9140625,1654590,"2010-02-24","SMGR"
7578.9140625,7678.63623046875,7479.19140625,7578.9140625,3318206,"2010-02-25","SMGR"
7578.9140625,7678.63623046875,7529.052734375,7578.9140625,4000599,"2010-03-01","SMGR"
7628.77490234375,7678.63623046875,7529.052734375,7628.77490234375,2138433,"2010-03-02","SMGR"
7429.330078125,7578.9140625,7429.330078125,7429.330078125,5953517,"2010-03-03","SMGR"
7429.330078125,7529.052734375,7429.330078125,7429.330078125,3187844,"2010-03-04","SMGR"
7429.330078125,7479.19140625,7379.46875,7429.330078125,3621547,"2010-03-05","SMGR"
7578.9140625,7578.9140625,7479.19140625,7578.9140625,3945948,"2010-03-08","SMGR"
7578.9140625,7628.77490234375,7529.052734375,7578.9140625,6481984,"2010-03-09","SMGR"
7778.35888671875,7778.35888671875,7578.9140625,7778.35888671875,14468643,"2010-03-10","SMGR"
7728.49755859375,7828.22021484375,7678.63623046875,7728.49755859375,4374136,"2010-03-11","SMGR"
7728.49755859375,7778.35888671875,7728.49755859375,7728.49755859375,3845168,"2010-03-12","SMGR"
7628.77490234375,7778.35888671875,7628.77490234375,7628.77490234375,1663114,"2010-03-15","SMGR"
7828.22021484375,7828.22021484375,7728.49755859375,7828.22021484375,3351298,"2010-03-17","SMGR"
7628.77490234375,7828.22021484375,7578.9140625,7628.77490234375,10444478,"2010-03-18","SMGR"
7678.63623046875,7778.35888671875,7628.77490234375,7678.63623046875,8652004,"2010-03-19","SMGR"
7578.9140625,7728.49755859375,7578.9140625,7578.9140625,3956978,"2010-03-22","SMGR"
7578.9140625,7728.49755859375,7529.052734375,7578.9140625,6631398,"2010-03-23","SMGR"
7678.63623046875,7678.63623046875,7578.9140625,7678.63623046875,4866000,"2010-03-24","SMGR"
7628.77490234375,7778.35888671875,7578.9140625,7628.77490234375,12647089,"2010-03-25","SMGR"
7529.052734375,7628.77490234375,7479.19140625,7529.052734375,10298573,"2010-03-26","SMGR"
7529.052734375,7628.77490234375,7429.330078125,7529.052734375,12569373,"2010-03-29","SMGR"
7429.330078125,7628.77490234375,7379.46875,7429.330078125,13618785,"2010-03-30","SMGR"
7279.74609375,7529.052734375,7229.884765625,7279.74609375,43812056,"2010-03-31","SMGR"
7828.22021484375,7828.22021484375,7329.607421875,7828.22021484375,52016820,"2010-04-01","SMGR"
8077.5263671875,8077.5263671875,7878.08154296875,8077.5263671875,36273640,"2010-04-05","SMGR"
8127.3876953125,8177.2490234375,8027.66552734375,8127.3876953125,32879724,"2010-04-06","SMGR"
8227.1103515625,8276.9716796875,8027.66552734375,8227.1103515625,30104524,"2010-04-07","SMGR"
8177.2490234375,8227.1103515625,8027.66552734375,8177.2490234375,15101398,"2010-04-08","SMGR"
8077.5263671875,8177.2490234375,8027.66552734375,8077.5263671875,5777028,"2010-04-09","SMGR"
8077.5263671875,8177.2490234375,7927.94287109375,8077.5263671875,16073094,"2010-04-12","SMGR"
8077.5263671875,8077.5263671875,7977.80419921875,8077.5263671875,20986226,"2010-04-13","SMGR"
8177.2490234375,8276.9716796875,8077.5263671875,8177.2490234375,16679777,"2010-04-14","SMGR"
8276.9716796875,8376.6943359375,8177.2490234375,8276.9716796875,15520561,"2010-04-15","SMGR"
8127.3876953125,8276.9716796875,8077.5263671875,8127.3876953125,5500260,"2010-04-16","SMGR"
7927.94287109375,8077.5263671875,7828.22021484375,7927.94287109375,19633974,"2010-04-19","SMGR"
8027.66552734375,8077.5263671875,7927.94287109375,8027.66552734375,3232468,"2010-04-20","SMGR"
8177.2490234375,8227.1103515625,8127.3876953125,8177.2490234375,6608836,"2010-04-21","SMGR"
8177.2490234375,8227.1103515625,8077.5263671875,8177.2490234375,3862717,"2010-04-22","SMGR"
8227.1103515625,8227.1103515625,8127.3876953125,8227.1103515625,7223040,"2010-04-23","SMGR"
8177.2490234375,8326.8330078125,8177.2490234375,8177.2490234375,5763490,"2010-04-26","SMGR"
8177.2490234375,8276.9716796875,8177.2490234375,8177.2490234375,4839426,"2010-04-27","SMGR"
8077.5263671875,8227.1103515625,7977.80419921875,8077.5263671875,7000422,"2010-04-28","SMGR"
8227.1103515625,8227.1103515625,8127.3876953125,8227.1103515625,4133468,"2010-04-29","SMGR"
8177.2490234375,8276.9716796875,8177.2490234375,8177.2490234375,5349843,"2010-04-30","SMGR"
8227.1103515625,8276.9716796875,8177.2490234375,8227.1103515625,3383387,"2010-05-03","SMGR"
8227.1103515625,8476.4169921875,8227.1103515625,8227.1103515625,17810916,"2010-05-04","SMGR"
7927.94287109375,8127.3876953125,7878.08154296875,7927.94287109375,16572480,"2010-05-05","SMGR"
7878.08154296875,7977.80419921875,7728.49755859375,7878.08154296875,11797732,"2010-05-06","SMGR"
7678.63623046875,7778.35888671875,7578.9140625,7678.63623046875,15246802,"2010-05-07","SMGR"
7778.35888671875,8127.3876953125,7778.35888671875,8127.3876953125,6711621,"2010-05-10","SMGR"
7977.80419921875,8127.3876953125,7977.80419921875,7977.80419921875,7228054,"2010-05-11","SMGR"
8127.3876953125,8227.1103515625,8027.66552734375,8127.3876953125,8163148,"2010-05-12","SMGR"
8227.1103515625,8227.1103515625,8127.3876953125,8227.1103515625,11308375,"2010-05-14","SMGR"
8077.5263671875,8177.2490234375,8027.66552734375,8077.5263671875,12630041,"2010-05-17","SMGR"
8127.3876953125,8177.2490234375,8077.5263671875,8127.3876953125,4506001,"2010-05-18","SMGR"
7927.94287109375,8127.3876953125,7927.94287109375,7927.94287109375,11689432,"2010-05-19","SMGR"
7977.80419921875,8027.66552734375,7778.35888671875,7977.80419921875,15702566,"2010-05-20","SMGR"
7828.22021484375,7878.08154296875,7628.77490234375,7828.22021484375,10530216,"2010-05-21","SMGR"
7927.94287109375,8077.5263671875,7828.22021484375,7927.94287109375,9085206,"2010-05-24","SMGR"
7678.63623046875,7828.22021484375,7678.63623046875,7678.63623046875,6483989,"2010-05-25","SMGR"
8875.306640625,8975.029296875,7778.35888671875,8875.306640625,58306270,"2010-05-26","SMGR"
8276.9716796875,8775.583984375,8077.5263671875,8276.9716796875,20666840,"2010-05-27","SMGR"
8426.5556640625,8526.2783203125,8276.9716796875,8426.5556640625,7639696,"2010-05-31","SMGR"
8276.9716796875,8476.4169921875,8177.2490234375,8276.9716796875,6870562,"2010-06-01","SMGR"
8127.3876953125,8227.1103515625,8077.5263671875,8127.3876953125,5237030,"2010-06-02","SMGR"
8326.8330078125,8376.6943359375,8177.2490234375,8326.8330078125,6423321,"2010-06-03","SMGR"
8326.8330078125,8326.8330078125,8177.2490234375,8326.8330078125,3098095,"2010-06-04","SMGR"
8127.3876953125,8227.1103515625,7927.94287109375,8127.3876953125,4502492,"2010-06-07","SMGR"
8177.2490234375,8276.9716796875,8077.5263671875,8177.2490234375,6156581,"2010-06-08","SMGR"
8227.1103515625,8276.9716796875,8177.2490234375,8227.1103515625,7701868,"2010-06-09","SMGR"
8276.9716796875,8276.9716796875,8127.3876953125,8276.9716796875,4093858,"2010-06-10","SMGR"
8576.1396484375,8626.0009765625,8276.9716796875,8576.1396484375,15205186,"2010-06-11","SMGR"
8576.1396484375,8626.0009765625,8376.6943359375,8576.1396484375,3180825,"2010-06-14","SMGR"
8376.6943359375,8576.1396484375,8276.9716796875,8376.6943359375,5112685,"2010-06-15","SMGR"
8476.4169921875,8576.1396484375,8426.5556640625,8476.4169921875,5018924,"2010-06-16","SMGR"
8576.1396484375,8725.7236328125,8526.2783203125,8576.1396484375,10948877,"2010-06-17","SMGR"
8975.029296875,8975.029296875,8675.8623046875,8975.029296875,13896054,"2010-06-18","SMGR"
8825.4453125,9024.890625,8775.583984375,8825.4453125,3876254,"2010-06-21","SMGR"
8725.7236328125,8825.4453125,8576.1396484375,8725.7236328125,6573237,"2010-06-22","SMGR"
8476.4169921875,8725.7236328125,8376.6943359375,8476.4169921875,8680082,"2010-06-23","SMGR"
8326.8330078125,8526.2783203125,8326.8330078125,8326.8330078125,6687053,"2010-06-24","SMGR"
8476.4169921875,8476.4169921875,8227.1103515625,8476.4169921875,8077410,"2010-06-25","SMGR"
8576.1396484375,8675.8623046875,8526.2783203125,8576.1396484375,6215244,"2010-06-28","SMGR"
8526.2783203125,8675.8623046875,8426.5556640625,8526.2783203125,7178917,"2010-06-29","SMGR"
8725.7236328125,8725.7236328125,8376.6943359375,8725.7236328125,8485041,"2010-06-30","SMGR"
8775.583984375,8825.4453125,8626.0009765625,8775.583984375,4766223,"2010-07-01","SMGR"
8825.4453125,8875.306640625,8775.583984375,8825.4453125,3302663,"2010-07-02","SMGR"
8975.029296875,8975.029296875,8775.583984375,8975.029296875,5997640,"2010-07-05","SMGR"
9074.751953125,9224.3359375,8925.16796875,9074.751953125,13572657,"2010-07-06","SMGR"
9074.751953125,9174.474609375,8975.029296875,9074.751953125,3663664,"2010-07-07","SMGR"
9124.61328125,9174.474609375,9024.890625,9124.61328125,8296017,"2010-07-08","SMGR"
9074.751953125,9124.61328125,9024.890625,9074.751953125,4639371,"2010-07-09","SMGR"
9124.61328125,9174.474609375,9024.890625,9124.61328125,5654688,"2010-07-12","SMGR"
9074.751953125,9124.61328125,9024.890625,9074.751953125,6862540,"2010-07-13","SMGR"
9024.890625,9224.3359375,9024.890625,9024.890625,4599762,"2010-07-14","SMGR"
9473.642578125,9473.642578125,9024.890625,9473.642578125,13291878,"2010-07-15","SMGR"
9373.919921875,9473.642578125,9274.197265625,9373.919921875,8149611,"2010-07-16","SMGR"
9274.197265625,9324.05859375,9124.61328125,9274.197265625,6648446,"2010-07-19","SMGR"
9124.61328125,9174.474609375,9074.751953125,9124.61328125,4549121,"2010-07-20","SMGR"
9074.751953125,9124.61328125,9024.890625,9074.751953125,4054248,"2010-07-21","SMGR"
9024.890625,9074.751953125,8925.16796875,9024.890625,5193409,"2010-07-22","SMGR"
9174.474609375,9174.474609375,9024.890625,9174.474609375,6627387,"2010-07-23","SMGR"
9024.890625,9274.197265625,8975.029296875,9024.890625,6711621,"2010-07-26","SMGR"
9024.890625,9124.61328125,8975.029296875,9024.890625,6333572,"2010-07-27","SMGR"
9224.3359375,9274.197265625,9024.890625,9224.3359375,9833783,"2010-07-28","SMGR"
9224.3359375,9224.3359375,9124.61328125,9224.3359375,3610015,"2010-07-29","SMGR"
9224.3359375,9224.3359375,9124.61328125,9224.3359375,5376918,"2010-07-30","SMGR"
9074.751953125,9224.3359375,9024.890625,9074.751953125,3533804,"2010-08-02","SMGR"
8725.7236328125,9074.751953125,8526.2783203125,8725.7236328125,17315040,"2010-08-03","SMGR"
8576.1396484375,8725.7236328125,8376.6943359375,8576.1396484375,17021225,"2010-08-04","SMGR"
8675.8623046875,8725.7236328125,8576.1396484375,8675.8623046875,14005357,"2010-08-05","SMGR"
8626.0009765625,8675.8623046875,8576.1396484375,8626.0009765625,7652732,"2010-08-06","SMGR"
8626.0009765625,8725.7236328125,8576.1396484375,8626.0009765625,7162371,"2010-08-09","SMGR"
8675.8623046875,8675.8623046875,8526.2783203125,8675.8623046875,7816687,"2010-08-10","SMGR"
8775.583984375,8875.306640625,8626.0009765625,8775.583984375,10170217,"2010-08-11","SMGR"
8875.306640625,8875.306640625,8675.8623046875,8875.306640625,8022759,"2010-08-12","SMGR"
8875.306640625,8925.16796875,8775.583984375,8875.306640625,3910349,"2010-08-13","SMGR"
8875.306640625,8875.306640625,8675.8623046875,8875.306640625,4684497,"2010-08-16","SMGR"
8775.583984375,8875.306640625,8675.8623046875,8775.583984375,9969660,"2010-08-18","SMGR"
8925.16796875,8925.16796875,8775.583984375,8925.16796875,8617408,"2010-08-19","SMGR"
8875.306640625,8925.16796875,8725.7236328125,8875.306640625,7720921,"2010-08-20","SMGR"
8825.4453125,8875.306640625,8775.583984375,8825.4453125,4316476,"2010-08-23","SMGR"
8725.7236328125,8825.4453125,8675.8623046875,8725.7236328125,4113914,"2010-08-24","SMGR"
8725.7236328125,8725.7236328125,8576.1396484375,8725.7236328125,7454181,"2010-08-25","SMGR"
8825.4453125,8825.4453125,8675.8623046875,8825.4453125,8329610,"2010-08-26","SMGR"
8775.583984375,8875.306640625,8725.7236328125,8775.583984375,6292959,"2010-08-27","SMGR"
8675.8623046875,8875.306640625,8675.8623046875,8675.8623046875,2226176,"2010-08-30","SMGR"
8675.8623046875,8775.583984375,8576.1396484375,8675.8623046875,7385992,"2010-08-31","SMGR"
8775.583984375,8775.583984375,8626.0009765625,8775.583984375,4965777,"2010-09-01","SMGR"
8875.306640625,8925.16796875,8725.7236328125,8875.306640625,12683189,"2010-09-02","SMGR"
8975.029296875,8975.029296875,8825.4453125,8975.029296875,10464032,"2010-09-03","SMGR"
8925.16796875,9024.890625,8925.16796875,8925.16796875,7362427,"2010-09-06","SMGR"
8825.4453125,8975.029296875,8725.7236328125,8825.4453125,5502767,"2010-09-07","SMGR"
8925.16796875,9623.2265625,8925.16796875,9423.78125,36251078,"2010-09-15","SMGR"
9124.61328125,9423.78125,9024.890625,9124.61328125,11648318,"2010-09-16","SMGR"
9573.365234375,9573.365234375,9124.61328125,9573.365234375,15899111,"2010-09-17","SMGR"
9573.365234375,9623.2265625,9274.197265625,9573.365234375,8128552,"2010-09-20","SMGR"
9573.365234375,9673.087890625,9523.50390625,9573.365234375,13938672,"2010-09-21","SMGR"
9473.642578125,9573.365234375,9373.919921875,9473.642578125,6439365,"2010-09-22","SMGR"
9423.78125,9473.642578125,9324.05859375,9423.78125,2281329,"2010-09-23","SMGR"
9473.642578125,9523.50390625,9423.78125,9473.642578125,4768730,"2010-09-24","SMGR"
9523.50390625,9623.2265625,9473.642578125,9523.50390625,5375414,"2010-09-27","SMGR"
9573.365234375,9623.2265625,9423.78125,9573.365234375,11970211,"2010-09-28","SMGR"
9772.8095703125,9772.8095703125,9573.365234375,9772.8095703125,8788884,"2010-09-29","SMGR"
9872.5322265625,9922.3935546875,9772.8095703125,9872.5322265625,6532123,"2010-09-30","SMGR"
9872.5322265625,9922.3935546875,9772.8095703125,9872.5322265625,5508784,"2010-10-01","SMGR"
10121.8388671875,10321.2841796875,9922.3935546875,10121.8388671875,12904804,"2010-10-04","SMGR"
9922.3935546875,10071.9775390625,9772.8095703125,9922.3935546875,10297570,"2010-10-05","SMGR"
9922.3935546875,10022.1162109375,9822.6708984375,9922.3935546875,6545159,"2010-10-06","SMGR"
10022.1162109375,10022.1162109375,9872.5322265625,10022.1162109375,4901098,"2010-10-07","SMGR"
9872.5322265625,9972.2548828125,9822.6708984375,9872.5322265625,2989293,"2010-10-08","SMGR"
9722.9482421875,9922.3935546875,9573.365234375,9722.9482421875,4891070,"2010-10-11","SMGR"
9722.9482421875,9722.9482421875,9623.2265625,9722.9482421875,2745617,"2010-10-12","SMGR"
9822.6708984375,9822.6708984375,9673.087890625,9822.6708984375,9596625,"2010-10-13","SMGR"
10022.1162109375,10022.1162109375,9772.8095703125,10022.1162109375,13499454,"2010-10-14","SMGR"
9972.2548828125,10121.8388671875,9922.3935546875,9972.2548828125,8805932,"2010-10-15","SMGR"
9872.5322265625,10022.1162109375,9872.5322265625,9872.5322265625,4980317,"2010-10-18","SMGR"
9922.3935546875,9922.3935546875,9872.5322265625,9922.3935546875,3891797,"2010-10-19","SMGR"
9822.6708984375,9922.3935546875,9772.8095703125,9822.6708984375,6056804,"2010-10-20","SMGR"
9772.8095703125,9872.5322265625,9722.9482421875,9772.8095703125,5759981,"2010-10-21","SMGR"
9772.8095703125,9972.2548828125,9722.9482421875,9772.8095703125,7335853,"2010-10-22","SMGR"
9872.5322265625,9872.5322265625,9722.9482421875,9872.5322265625,6154575,"2010-10-25","SMGR"
9822.6708984375,9872.5322265625,9772.8095703125,9822.6708984375,3722327,"2010-10-26","SMGR"
9772.8095703125,9822.6708984375,9673.087890625,9772.8095703125,7068110,"2010-10-27","SMGR"
9772.8095703125,9822.6708984375,9722.9482421875,9772.8095703125,2198098,"2010-10-28","SMGR"
9772.8095703125,9822.6708984375,9673.087890625,9772.8095703125,3949959,"2010-10-29","SMGR"
9772.8095703125,9822.6708984375,9623.2265625,9772.8095703125,4095362,"2010-11-01","SMGR"
9523.50390625,9772.8095703125,9523.50390625,9523.50390625,8624428,"2010-11-02","SMGR"
9523.50390625,9573.365234375,9423.78125,9523.50390625,6227778,"2010-11-03","SMGR"
9473.642578125,9673.087890625,9324.05859375,9473.642578125,4982323,"2010-11-04","SMGR"
9274.197265625,9623.2265625,9224.3359375,9274.197265625,12726309,"2010-11-05","SMGR"
9174.474609375,9274.197265625,9024.890625,9174.474609375,16860780,"2010-11-08","SMGR"
9373.919921875,9473.642578125,9174.474609375,9373.919921875,21372798,"2010-11-09","SMGR"
9473.642578125,9573.365234375,9373.919921875,9473.642578125,14665188,"2010-11-10","SMGR"
9423.78125,9573.365234375,9373.919921875,9423.78125,11534001,"2010-11-11","SMGR"
9224.3359375,9423.78125,9174.474609375,9224.3359375,6717638,"2010-11-12","SMGR"
9324.05859375,9373.919921875,9224.3359375,9324.05859375,3860210,"2010-11-15","SMGR"
9274.197265625,9324.05859375,9224.3359375,9274.197265625,5325274,"2010-11-16","SMGR"
9274.197265625,9274.197265625,9124.61328125,9274.197265625,7924486,"2010-11-18","SMGR"
9373.919921875,9373.919921875,9074.751953125,9373.919921875,9282754,"2010-11-19","SMGR"
9872.5322265625,9872.5322265625,9373.919921875,9872.5322265625,15470422,"2010-11-22","SMGR"
9673.087890625,9822.6708984375,9573.365234375,9673.087890625,11728540,"2010-11-23","SMGR"
9623.2265625,9673.087890625,9523.50390625,9623.2265625,8494066,"2010-11-24","SMGR"
9722.9482421875,9772.8095703125,9673.087890625,9722.9482421875,2270800,"2010-11-25","SMGR"
9673.087890625,9772.8095703125,9623.2265625,9673.087890625,6125495,"2010-11-26","SMGR"
9523.50390625,9623.2265625,9423.78125,9523.50390625,6007668,"2010-11-29","SMGR"
9174.474609375,9523.50390625,9174.474609375,9174.474609375,12048428,"2010-11-30","SMGR"
9174.474609375,9373.919921875,9074.751953125,9174.474609375,9322866,"2010-12-01","SMGR"
9423.78125,9573.365234375,9324.05859375,9423.78125,9856346,"2010-12-02","SMGR"
9423.78125,9523.50390625,9373.919921875,9423.78125,8102981,"2010-12-03","SMGR"
9523.50390625,9623.2265625,9473.642578125,9523.50390625,8660027,"2010-12-06","SMGR"
9673.087890625,9872.5322265625,9573.365234375,9673.087890625,13151488,"2010-12-08","SMGR"
9772.8095703125,9822.6708984375,9623.2265625,9772.8095703125,6324547,"2010-12-09","SMGR"
9324.05859375,9822.6708984375,9324.05859375,9324.05859375,4920150,"2010-12-10","SMGR"
9373.919921875,9573.365234375,9324.05859375,9373.919921875,3189850,"2010-12-13","SMGR"
9274.197265625,9473.642578125,9274.197265625,9274.197265625,7149335,"2010-12-14","SMGR"
9373.919921875,9423.78125,9274.197265625,9373.919921875,6766774,"2010-12-15","SMGR"
9224.3359375,9373.919921875,9124.61328125,9224.3359375,13562629,"2010-12-16","SMGR"
9274.197265625,9274.197265625,9124.61328125,9274.197265625,5390455,"2010-12-17","SMGR"
9274.197265625,9274.197265625,9024.890625,9274.197265625,2287346,"2010-12-20","SMGR"
9373.919921875,9423.78125,9174.474609375,9373.919921875,3919875,"2010-12-21","SMGR"
9174.474609375,9373.919921875,9174.474609375,9174.474609375,3946449,"2010-12-22","SMGR"
9224.3359375,9324.05859375,9174.474609375,9224.3359375,1252474,"2010-12-23","SMGR"
9274.197265625,9324.05859375,9124.61328125,9274.197265625,1763392,"2010-12-27","SMGR"
9373.919921875,9423.78125,9274.197265625,9373.919921875,2670910,"2010-12-28","SMGR"
9523.50390625,9573.365234375,9373.919921875,9523.50390625,3276590,"2010-12-29","SMGR"
9423.78125,9722.9482421875,9423.78125,9423.78125,4403216,"2010-12-30","SMGR"
9822.6708984375,9872.5322265625,9573.365234375,9822.6708984375,4717087,"2011-01-03","SMGR"
9872.5322265625,9972.2548828125,9822.6708984375,9872.5322265625,14361345,"2011-01-04","SMGR"
9972.2548828125,9972.2548828125,9772.8095703125,9972.2548828125,4861989,"2011-01-05","SMGR"
9772.8095703125,9922.3935546875,9673.087890625,9772.8095703125,4643383,"2011-01-06","SMGR"
9324.05859375,9772.8095703125,9224.3359375,9324.05859375,8723202,"2011-01-07","SMGR"
8576.1396484375,9274.197265625,8576.1396484375,8576.1396484375,24378136,"2011-01-10","SMGR"
8825.4453125,8975.029296875,8576.1396484375,8825.4453125,11739069,"2011-01-11","SMGR"
8875.306640625,8975.029296875,8775.583984375,8875.306640625,9272727,"2011-01-12","SMGR"
8925.16796875,9124.61328125,8925.16796875,8925.16796875,4952741,"2011-01-13","SMGR"
9024.890625,9224.3359375,8775.583984375,9024.890625,7547440,"2011-01-14","SMGR"
8775.583984375,9024.890625,8725.7236328125,8775.583984375,8746767,"2011-01-17","SMGR"
8825.4453125,8825.4453125,8725.7236328125,8825.4453125,4208676,"2011-01-18","SMGR"
8376.6943359375,8875.306640625,8326.8330078125,8376.6943359375,21245445,"2011-01-19","SMGR"
8077.5263671875,8376.6943359375,7977.80419921875,8077.5263671875,13258285,"2011-01-20","SMGR"
7828.22021484375,7927.94287109375,7229.884765625,7828.22021484375,30188758,"2011-01-21","SMGR"
7628.77490234375,7828.22021484375,7578.9140625,7628.77490234375,10671608,"2011-01-24","SMGR"
7977.80419921875,7977.80419921875,7728.49755859375,7977.80419921875,22707501,"2011-01-25","SMGR"
8227.1103515625,8276.9716796875,7828.22021484375,8227.1103515625,13518507,"2011-01-26","SMGR"
7927.94287109375,8376.6943359375,7927.94287109375,7927.94287109375,9469272,"2011-01-27","SMGR"
7728.49755859375,7878.08154296875,7678.63623046875,7728.49755859375,15475937,"2011-01-28","SMGR"
7728.49755859375,7778.35888671875,7529.052734375,7728.49755859375,12655612,"2011-01-31","SMGR"
7977.80419921875,8127.3876953125,7778.35888671875,7977.80419921875,15388194,"2011-02-01","SMGR"
8177.2490234375,8227.1103515625,8077.5263671875,8177.2490234375,6554685,"2011-02-02","SMGR"
8326.8330078125,8326.8330078125,8127.3876953125,8326.8330078125,5871791,"2011-02-04","SMGR"
8326.8330078125,8376.6943359375,8127.3876953125,8326.8330078125,6118475,"2011-02-07","SMGR"
8227.1103515625,8426.5556640625,8227.1103515625,8227.1103515625,5520316,"2011-02-08","SMGR"
8077.5263671875,8276.9716796875,7977.80419921875,8077.5263671875,6073851,"2011-02-09","SMGR"
8276.9716796875,8276.9716796875,7878.08154296875,8276.9716796875,7040533,"2011-02-10","SMGR"
8326.8330078125,8476.4169921875,8127.3876953125,8326.8330078125,6815409,"2011-02-11","SMGR"
8376.6943359375,8476.4169921875,8326.8330078125,8376.6943359375,2090800,"2011-02-14","SMGR"
8376.6943359375,8476.4169921875,8227.1103515625,8376.6943359375,3624556,"2011-02-16","SMGR"
8675.8623046875,8725.7236328125,8326.8330078125,8675.8623046875,9997237,"2011-02-17","SMGR"
8725.7236328125,8825.4453125,8675.8623046875,8725.7236328125,8486044,"2011-02-18","SMGR"
8675.8623046875,8775.583984375,8576.1396484375,8675.8623046875,3590963,"2011-02-21","SMGR"
8675.8623046875,8725.7236328125,8426.5556640625,8675.8623046875,5002880,"2011-02-22","SMGR"
8775.583984375,8825.4453125,8626.0009765625,8775.583984375,5643156,"2011-02-23","SMGR"
8626.0009765625,8775.583984375,8526.2783203125,8626.0009765625,9602141,"2011-02-24","SMGR"
8476.4169921875,8626.0009765625,8426.5556640625,8476.4169921875,3047956,"2011-02-25","SMGR"
8626.0009765625,8626.0009765625,8177.2490234375,8626.0009765625,6019200,"2011-02-28","SMGR"
8626.0009765625,8626.0009765625,8476.4169921875,8626.0009765625,2894029,"2011-03-01","SMGR"
8426.5556640625,8526.2783203125,8376.6943359375,8426.5556640625,4022159,"2011-03-02","SMGR"
8326.8330078125,8426.5556640625,8276.9716796875,8326.8330078125,6742206,"2011-03-03","SMGR"
8775.583984375,8775.583984375,8376.6943359375,8775.583984375,6977358,"2011-03-04","SMGR"
8875.306640625,8875.306640625,8675.8623046875,8875.306640625,16710864,"2011-03-07","SMGR"
8875.306640625,8875.306640625,8775.583984375,8875.306640625,4133468,"2011-03-08","SMGR"
8875.306640625,8925.16796875,8825.4453125,8875.306640625,8113510,"2011-03-09","SMGR"
8825.4453125,8875.306640625,8725.7236328125,8825.4453125,2382109,"2011-03-10","SMGR"
8775.583984375,8825.4453125,8675.8623046875,8775.583984375,1980996,"2011-03-11","SMGR"
8875.306640625,8925.16796875,8725.7236328125,8875.306640625,4144498,"2011-03-14","SMGR"
8725.7236328125,8875.306640625,8526.2783203125,8725.7236328125,3593971,"2011-03-15","SMGR"
8576.1396484375,8775.583984375,8476.4169921875,8576.1396484375,6153071,"2011-03-16","SMGR"
8326.8330078125,8476.4169921875,8276.9716796875,8326.8330078125,6876077,"2011-03-17","SMGR"
8376.6943359375,8476.4169921875,8227.1103515625,8376.6943359375,3915864,"2011-03-18","SMGR"
8426.5556640625,8476.4169921875,8426.5556640625,8426.5556640625,1225399,"2011-03-21","SMGR"
8626.0009765625,8626.0009765625,8426.5556640625,8626.0009765625,5482711,"2011-03-22","SMGR"
8626.0009765625,8626.0009765625,8626.0009765625,8626.0009765625,0,"2011-03-23","SMGR"
9224.3359375,9274.197265625,8925.16796875,9224.3359375,13406195,"2011-03-24","SMGR"
9174.474609375,9324.05859375,8975.029296875,9174.474609375,6828445,"2011-03-25","SMGR"
9024.890625,9174.474609375,8975.029296875,9024.890625,2475367,"2011-03-28","SMGR"
8725.7236328125,8975.029296875,8675.8623046875,8725.7236328125,7761032,"2011-03-29","SMGR"
9074.751953125,9174.474609375,8725.7236328125,9074.751953125,6736690,"2011-03-30","SMGR"
9074.751953125,9224.3359375,9024.890625,9074.751953125,7381479,"2011-03-31","SMGR"
9523.50390625,9573.365234375,9074.751953125,9523.50390625,12323692,"2011-04-01","SMGR"
9573.365234375,9772.8095703125,9473.642578125,9573.365234375,5358366,"2011-04-04","SMGR"
9573.365234375,9623.2265625,9523.50390625,9573.365234375,3013360,"2011-04-05","SMGR"
9423.78125,9573.365234375,9373.919921875,9423.78125,3415977,"2011-04-06","SMGR"
9473.642578125,9523.50390625,9373.919921875,9473.642578125,2799767,"2011-04-07","SMGR"
9673.087890625,9772.8095703125,9473.642578125,9673.087890625,11127874,"2011-04-08","SMGR"
9673.087890625,9722.9482421875,9523.50390625,9673.087890625,3900321,"2011-04-11","SMGR"
9623.2265625,9673.087890625,9523.50390625,9623.2265625,6518084,"2011-04-12","SMGR"
9573.365234375,9573.365234375,9423.78125,9573.365234375,6688557,"2011-04-13","SMGR"
9523.50390625,9523.50390625,9423.78125,9523.50390625,9643756,"2011-04-14","SMGR"
9523.50390625,9573.365234375,9423.78125,9523.50390625,6874573,"2011-04-15","SMGR"
9473.642578125,9623.2265625,9473.642578125,9473.642578125,4938201,"2011-04-18","SMGR"
9473.642578125,9473.642578125,9423.78125,9473.642578125,2484894,"2011-04-19","SMGR"
9523.50390625,9573.365234375,9473.642578125,9523.50390625,2310410,"2011-04-20","SMGR"
9523.50390625,9623.2265625,9473.642578125,9523.50390625,3562885,"2011-04-21","SMGR"
9523.50390625,9623.2265625,9473.642578125,9523.50390625,1539772,"2011-04-25","SMGR"
9423.78125,9573.365234375,9423.78125,9423.78125,2083781,"2011-04-26","SMGR"
9523.50390625,9573.365234375,9373.919921875,9523.50390625,5272127,"2011-04-27","SMGR"
9423.78125,9573.365234375,9373.919921875,9423.78125,3628567,"2011-04-28","SMGR"
9473.642578125,9523.50390625,9373.919921875,9473.642578125,4383662,"2011-04-29","SMGR"
9523.50390625,9523.50390625,9423.78125,9523.50390625,1147684,"2011-05-02","SMGR"
9473.642578125,9473.642578125,9373.919921875,9473.642578125,3280602,"2011-05-03","SMGR"
9373.919921875,9473.642578125,9324.05859375,9373.919921875,4849454,"2011-05-04","SMGR"
9473.642578125,9523.50390625,9324.05859375,9473.642578125,3540322,"2011-05-05","SMGR"
9324.05859375,9473.642578125,9274.197265625,9324.05859375,5000874,"2011-05-06","SMGR"
9373.919921875,9373.919921875,9274.197265625,9373.919921875,2157485,"2011-05-09","SMGR"
9274.197265625,9373.919921875,9174.474609375,9274.197265625,5114690,"2011-05-10","SMGR"
9324.05859375,9423.78125,9274.197265625,9324.05859375,6945770,"2011-05-11","SMGR"
9274.197265625,9324.05859375,9224.3359375,9274.197265625,4213189,"2011-05-12","SMGR"
9324.05859375,9373.919921875,9224.3359375,9324.05859375,3611018,"2011-05-13","SMGR"
9274.197265625,9423.78125,9224.3359375,9274.197265625,3711296,"2011-05-16","SMGR"
9423.78125,9423.78125,9274.197265625,9423.78125,6073851,"2011-05-18","SMGR"
9573.365234375,9573.365234375,9373.919921875,9573.365234375,15327526,"2011-05-19","SMGR"
9722.9482421875,9772.8095703125,9573.365234375,9722.9482421875,20511408,"2011-05-20","SMGR"
9623.2265625,9722.9482421875,9573.365234375,9623.2265625,9713449,"2011-05-23","SMGR"
9623.2265625,9673.087890625,9523.50390625,9623.2265625,9219579,"2011-05-24","SMGR"
9673.087890625,9722.9482421875,9573.365234375,9673.087890625,9435177,"2011-05-25","SMGR"
9722.9482421875,9722.9482421875,9623.2265625,9722.9482421875,3505726,"2011-05-26","SMGR"
9673.087890625,9772.8095703125,9473.642578125,9673.087890625,5360873,"2011-05-27","SMGR"
9623.2265625,9673.087890625,9573.365234375,9623.2265625,1480106,"2011-05-30","SMGR"
9673.087890625,9673.087890625,9523.50390625,9673.087890625,3627564,"2011-05-31","SMGR"
9623.2265625,9673.087890625,9473.642578125,9623.2265625,4650903,"2011-06-01","SMGR"
9623.2265625,9673.087890625,9523.50390625,9623.2265625,3916867,"2011-06-03","SMGR"
9523.50390625,9573.365234375,9473.642578125,9523.50390625,3691742,"2011-06-06","SMGR"
9373.919921875,9473.642578125,9324.05859375,9373.919921875,5541374,"2011-06-07","SMGR"
9274.197265625,9373.919921875,9174.474609375,9274.197265625,10033838,"2011-06-08","SMGR"
9224.3359375,9274.197265625,9124.61328125,9224.3359375,5015415,"2011-06-09","SMGR"
9224.3359375,9274.197265625,9174.474609375,9224.3359375,1599939,"2011-06-10","SMGR"
9174.474609375,9224.3359375,9124.61328125,9174.474609375,5546889,"2011-06-13","SMGR"
9174.474609375,9224.3359375,9124.61328125,9174.474609375,2277318,"2011-06-14","SMGR"
9373.919921875,9473.642578125,9274.197265625,9373.919921875,6029729,"2011-06-15","SMGR"
9573.365234375,9573.365234375,9274.197265625,9573.365234375,10170718,"2011-06-16","SMGR"
9473.642578125,9573.365234375,9324.05859375,9473.642578125,8146101,"2011-06-17","SMGR"
9623.2265625,9673.087890625,9573.365234375,9623.2265625,10652054,"2011-06-20","SMGR"
9673.087890625,9673.087890625,9573.365234375,9673.087890625,7076634,"2011-06-21","SMGR"
9623.2265625,9673.087890625,9473.642578125,9623.2265625,4768229,"2011-06-22","SMGR"
9523.50390625,9623.2265625,9473.642578125,9523.50390625,2081775,"2011-06-23","SMGR"
9573.365234375,9673.087890625,9473.642578125,9573.365234375,2229184,"2011-06-24","SMGR"
9373.919921875,9523.50390625,9274.197265625,9373.919921875,7168890,"2011-06-27","SMGR"
9573.365234375,9623.2265625,9373.919921875,9573.365234375,6041762,"2011-06-28","SMGR"
9573.365234375,9722.9482421875,9573.365234375,9573.365234375,6409783,"2011-06-30","SMGR"
9822.6708984375,9922.3935546875,9673.087890625,9822.6708984375,17048801,"2011-07-01","SMGR"
9822.6708984375,9822.6708984375,9822.6708984375,9822.6708984375,0,"2011-07-04","SMGR"
9673.087890625,9872.5322265625,9623.2265625,9673.087890625,4895081,"2011-07-05","SMGR"
9722.9482421875,9772.8095703125,9673.087890625,9722.9482421875,11086258,"2011-07-06","SMGR"
9772.8095703125,9772.8095703125,9722.9482421875,9772.8095703125,4900596,"2011-07-07","SMGR"
9872.5322265625,9922.3935546875,9772.8095703125,9872.5322265625,14145747,"2011-07-08","SMGR"
9772.8095703125,9922.3935546875,9772.8095703125,9772.8095703125,8068385,"2011-07-11","SMGR"
9772.8095703125,9872.5322265625,9673.087890625,9772.8095703125,8853564,"2011-07-12","SMGR"
9872.5322265625,9872.5322265625,9722.9482421875,9872.5322265625,3787007,"2011-07-13","SMGR"
9922.3935546875,9922.3935546875,9772.8095703125,9922.3935546875,5222489,"2011-07-14","SMGR"
9922.3935546875,9972.2548828125,9872.5322265625,9922.3935546875,7601590,"2011-07-15","SMGR"
9772.8095703125,9972.2548828125,9722.9482421875,9772.8095703125,9637739,"2011-07-18","SMGR"
9772.8095703125,9772.8095703125,9673.087890625,9772.8095703125,2570130,"2011-07-19","SMGR"
9772.8095703125,9922.3935546875,9772.8095703125,9772.8095703125,8557242,"2011-07-20","SMGR"
9822.6708984375,9822.6708984375,9772.8095703125,9822.6708984375,3175811,"2011-07-21","SMGR"
9872.5322265625,9922.3935546875,9772.8095703125,9872.5322265625,6836969,"2011-07-22","SMGR"
9772.8095703125,9872.5322265625,9673.087890625,9772.8095703125,7930503,"2011-07-25","SMGR"
9922.3935546875,9922.3935546875,9772.8095703125,9922.3935546875,5761986,"2011-07-26","SMGR"
9972.2548828125,9972.2548828125,9822.6708984375,9972.2548828125,6069840,"2011-07-27","SMGR"
9623.2265625,9772.8095703125,9523.50390625,9623.2265625,12862687,"2011-07-28","SMGR"
9423.78125,9623.2265625,9324.05859375,9423.78125,9623199,"2011-07-29","SMGR"
9373.919921875,9523.50390625,9324.05859375,9373.919921875,4029680,"2011-08-01","SMGR"
9423.78125,9623.2265625,9373.919921875,9423.78125,8340139,"2011-08-02","SMGR"
9224.3359375,9324.05859375,9174.474609375,9224.3359375,17858047,"2011-08-03","SMGR"
9124.61328125,9274.197265625,8975.029296875,9124.61328125,23491677,"2011-08-04","SMGR"
8875.306640625,8875.306640625,8626.0009765625,8875.306640625,12768927,"2011-08-05","SMGR"
9124.61328125,9124.61328125,8675.8623046875,9124.61328125,11100799,"2011-08-08","SMGR"
8675.8623046875,9024.890625,8376.6943359375,8675.8623046875,7633679,"2011-08-09","SMGR"
8825.4453125,8975.029296875,8675.8623046875,8825.4453125,13714049,"2011-08-10","SMGR"
8775.583984375,8825.4453125,8576.1396484375,8775.583984375,5179370,"2011-08-11","SMGR"
8825.4453125,8925.16796875,8775.583984375,8825.4453125,8081923,"2011-08-12","SMGR"
8875.306640625,8875.306640625,8775.583984375,8875.306640625,11561076,"2011-08-15","SMGR"
8875.306640625,8975.029296875,8775.583984375,8875.306640625,9235122,"2011-08-16","SMGR"
9074.751953125,9124.61328125,8875.306640625,9074.751953125,11291829,"2011-08-18","SMGR"
8775.583984375,8875.306640625,8775.583984375,8775.583984375,12467591,"2011-08-19","SMGR"
9024.890625,9024.890625,8725.7236328125,9024.890625,8285488,"2011-08-22","SMGR"
9224.3359375,9224.3359375,8925.16796875,9224.3359375,8974900,"2011-08-23","SMGR"
9224.3359375,9274.197265625,9074.751953125,9224.3359375,5627613,"2011-08-24","SMGR"
9074.751953125,9224.3359375,9024.890625,9074.751953125,2996313,"2011-08-25","SMGR"
9074.751953125,9124.61328125,8825.4453125,9074.751953125,5799089,"2011-08-26","SMGR"
9324.05859375,9423.78125,9074.751953125,9324.05859375,12006812,"2011-09-05","SMGR"
9174.474609375,9274.197265625,8825.4453125,9174.474609375,4628842,"2011-09-06","SMGR"
9274.197265625,9373.919921875,9174.474609375,9274.197265625,6181650,"2011-09-07","SMGR"
9224.3359375,9373.919921875,9174.474609375,9224.3359375,4085836,"2011-09-08","SMGR"
9124.61328125,9324.05859375,9074.751953125,9124.61328125,2302889,"2011-09-09","SMGR"
8875.306640625,9024.890625,8775.583984375,8875.306640625,4421266,"2011-09-12","SMGR"
8875.306640625,9024.890625,8775.583984375,8875.306640625,2069241,"2011-09-13","SMGR"
8725.7236328125,8925.16796875,8675.8623046875,8725.7236328125,2370577,"2011-09-14","SMGR"
8476.4169921875,8825.4453125,8276.9716796875,8476.4169921875,9550999,"2011-09-15","SMGR"
8675.8623046875,8825.4453125,8576.1396484375,8675.8623046875,6743710,"2011-09-16","SMGR"
8476.4169921875,8675.8623046875,8426.5556640625,8476.4169921875,3348289,"2011-09-19","SMGR"
8376.6943359375,8426.5556640625,8027.66552734375,8376.6943359375,15991367,"2011-09-20","SMGR"
8227.1103515625,8376.6943359375,8177.2490234375,8227.1103515625,5387447,"2011-09-21","SMGR"
7678.63623046875,8027.66552734375,7479.19140625,7678.63623046875,11551048,"2011-09-22","SMGR"
8127.3876953125,8127.3876953125,7379.46875,8127.3876953125,10771385,"2011-09-23","SMGR"
7828.22021484375,8127.3876953125,7529.052734375,7828.22021484375,7621144,"2011-09-26","SMGR"
8077.5263671875,8127.3876953125,7927.94287109375,8077.5263671875,7511841,"2011-09-27","SMGR"
8326.8330078125,8376.6943359375,8027.66552734375,8326.8330078125,6053294,"2011-09-28","SMGR"
8526.2783203125,8626.0009765625,8177.2490234375,8526.2783203125,4808842,"2011-09-29","SMGR"
8276.9716796875,8626.0009765625,8077.5263671875,8276.9716796875,9440191,"2011-09-30","SMGR"
7977.80419921875,8177.2490234375,7878.08154296875,7977.80419921875,5401987,"2011-10-03","SMGR"
7878.08154296875,7977.80419921875,7728.49755859375,7878.08154296875,3612522,"2011-10-04","SMGR"
7878.08154296875,8027.66552734375,7828.22021484375,7878.08154296875,4753187,"2011-10-05","SMGR"
8077.5263671875,8276.9716796875,7927.94287109375,8077.5263671875,9963142,"2011-10-06","SMGR"
7678.63623046875,8376.6943359375,7678.63623046875,7678.63623046875,8493565,"2011-10-07","SMGR"
7778.35888671875,7927.94287109375,7678.63623046875,7778.35888671875,5251570,"2011-10-10","SMGR"
7927.94287109375,8077.5263671875,7878.08154296875,7927.94287109375,7951561,"2011-10-11","SMGR"
8276.9716796875,8376.6943359375,7927.94287109375,8276.9716796875,6191678,"2011-10-12","SMGR"
8576.1396484375,8775.583984375,8376.6943359375,8576.1396484375,6281427,"2011-10-13","SMGR"
8925.16796875,8925.16796875,8576.1396484375,8925.16796875,5590510,"2011-10-14","SMGR"
8925.16796875,9024.890625,8825.4453125,8925.16796875,3698762,"2011-10-17","SMGR"
8526.2783203125,8675.8623046875,8426.5556640625,8526.2783203125,4149512,"2011-10-18","SMGR"
8975.029296875,9024.890625,8626.0009765625,8975.029296875,5005888,"2011-10-19","SMGR"
8626.0009765625,8975.029296875,8526.2783203125,8626.0009765625,6337583,"2011-10-20","SMGR"
8725.7236328125,8725.7236328125,8576.1396484375,8725.7236328125,4055251,"2011-10-21","SMGR"
9324.05859375,9324.05859375,8875.306640625,9324.05859375,9876402,"2011-10-24","SMGR"
8975.029296875,9324.05859375,8975.029296875,8975.029296875,5003883,"2011-10-25","SMGR"
9124.61328125,9124.61328125,8975.029296875,9124.61328125,3072524,"2011-10-26","SMGR"
9224.3359375,9274.197265625,9074.751953125,9224.3359375,7889890,"2011-10-27","SMGR"
9373.919921875,9473.642578125,9274.197265625,9373.919921875,7144321,"2011-10-28","SMGR"
9473.642578125,9473.642578125,9373.919921875,9473.642578125,5121710,"2011-10-31","SMGR"
8975.029296875,9523.50390625,8875.306640625,8975.029296875,3174307,"2011-11-01","SMGR"
9024.890625,9174.474609375,8675.8623046875,9024.890625,4542603,"2011-11-02","SMGR"
8825.4453125,9074.751953125,8775.583984375,8825.4453125,5607056,"2011-11-03","SMGR"
9224.3359375,9274.197265625,8975.029296875,9224.3359375,6208726,"2011-11-04","SMGR"
9423.78125,9473.642578125,9224.3359375,9423.78125,5183882,"2011-11-07","SMGR"
9373.919921875,9473.642578125,9324.05859375,9373.919921875,1493644,"2011-11-08","SMGR"
9423.78125,9473.642578125,9373.919921875,9423.78125,5998643,"2011-11-09","SMGR"
9124.61328125,9224.3359375,9074.751953125,9124.61328125,2406677,"2011-11-10","SMGR"
9174.474609375,9224.3359375,9074.751953125,9174.474609375,1699214,"2011-11-11","SMGR"
9423.78125,9423.78125,9174.474609375,9423.78125,3137705,"2011-11-14","SMGR"
9324.05859375,9473.642578125,9274.197265625,9324.05859375,1408909,"2011-11-15","SMGR"
9423.78125,9423.78125,9324.05859375,9423.78125,6853013,"2011-11-16","SMGR"
9373.919921875,9473.642578125,9324.05859375,9373.919921875,3247510,"2011-11-17","SMGR"
9124.61328125,9373.919921875,9024.890625,9124.61328125,8951836,"2011-11-18","SMGR"
8875.306640625,9024.890625,8825.4453125,8875.306640625,2748626,"2011-11-21","SMGR"
9074.751953125,9124.61328125,8925.16796875,9074.751953125,2875979,"2011-11-22","SMGR"
8725.7236328125,9024.890625,8675.8623046875,8725.7236328125,8262424,"2011-11-23","SMGR"
8775.583984375,8875.306640625,8626.0009765625,8775.583984375,1615983,"2011-11-24","SMGR"
8825.4453125,8875.306640625,8675.8623046875,8825.4453125,2305897,"2011-11-25","SMGR"
8825.4453125,8925.16796875,8725.7236328125,8825.4453125,3463609,"2011-11-28","SMGR"
9024.890625,9174.474609375,8825.4453125,9024.890625,11871437,"2011-11-29","SMGR"
9224.3359375,9224.3359375,8975.029296875,9224.3359375,5783546,"2011-11-30","SMGR"
9224.3359375,9224.3359375,9224.3359375,9224.3359375,0,"2011-12-01","SMGR"
9373.919921875,9373.919921875,9274.197265625,9373.919921875,2113864,"2011-12-02","SMGR"
9623.2265625,9673.087890625,9373.919921875,9623.2265625,8708160,"2011-12-05","SMGR"
9523.50390625,9722.9482421875,9473.642578125,9523.50390625,3621046,"2011-12-06","SMGR"
9673.087890625,9673.087890625,9573.365234375,9673.087890625,6078364,"2011-12-07","SMGR"
9673.087890625,9722.9482421875,9573.365234375,9673.087890625,4821878,"2011-12-08","SMGR"
9523.50390625,9673.087890625,9423.78125,9523.50390625,2610743,"2011-12-09","SMGR"
9872.5322265625,9872.5322265625,9473.642578125,9872.5322265625,16883342,"2011-12-12","SMGR"
10221.5615234375,10470.8681640625,9772.8095703125,10221.5615234375,21658591,"2011-12-13","SMGR"
10720.173828125,10770.03515625,10221.5615234375,10720.173828125,12312160,"2011-12-14","SMGR"
10271.4228515625,10620.451171875,10221.5615234375,10271.4228515625,9609160,"2011-12-15","SMGR"
10321.2841796875,10620.451171875,9972.2548828125,10321.2841796875,17154595,"2011-12-16","SMGR"
10819.896484375,10969.48046875,10520.7294921875,10819.896484375,6917693,"2011-12-19","SMGR"
10570.5908203125,11069.203125,10470.8681640625,10570.5908203125,9534954,"2011-12-20","SMGR"
10869.7578125,10919.619140625,10620.451171875,10869.7578125,6751732,"2011-12-21","SMGR"
11069.203125,11218.787109375,10869.7578125,11069.203125,9995733,"2011-12-22","SMGR"
10720.173828125,11268.6484375,10570.5908203125,10720.173828125,4723104,"2011-12-23","SMGR"
10919.619140625,10919.619140625,10570.5908203125,10919.619140625,1537265,"2011-12-27","SMGR"
10969.48046875,11069.203125,10819.896484375,10969.48046875,2238209,"2011-12-28","SMGR"
10969.48046875,11069.203125,10869.7578125,10969.48046875,3200880,"2011-12-29","SMGR"
11418.232421875,11418.232421875,10969.48046875,11418.232421875,5415525,"2011-12-30","SMGR"
11168.92578125,11418.232421875,11019.341796875,11168.92578125,582115,"2012-01-02","SMGR"
11268.6484375,11268.6484375,10969.48046875,11268.6484375,1907291,"2012-01-03","SMGR"
11069.203125,11368.37109375,10969.48046875,11069.203125,7411061,"2012-01-04","SMGR"
11318.509765625,11617.6767578125,10869.7578125,11318.509765625,9660803,"2012-01-05","SMGR"
10869.7578125,11318.509765625,10770.03515625,10869.7578125,14285635,"2012-01-06","SMGR"
10819.896484375,10969.48046875,10720.173828125,10819.896484375,6388224,"2012-01-09","SMGR"
11119.064453125,11218.787109375,10819.896484375,11119.064453125,8467493,"2012-01-10","SMGR"
11418.232421875,11468.09375,11069.203125,11418.232421875,8462479,"2012-01-11","SMGR"
11468.09375,11667.5380859375,11368.37109375,11468.09375,12754386,"2012-01-12","SMGR"
11767.2607421875,12016.5673828125,11567.8154296875,11767.2607421875,3,"2012-01-13","SMGR"
11517.955078125,11767.2607421875,11517.955078125,11517.955078125,2217151,"2012-01-16","SMGR"
11817.1220703125,11817.1220703125,11617.6767578125,11817.1220703125,6141539,"2012-01-17","SMGR"
12315.7353515625,12315.7353515625,11817.1220703125,12315.7353515625,14554882,"2012-01-18","SMGR"
12415.4580078125,12914.0703125,12315.7353515625,12415.4580078125,9008494,"2012-01-19","SMGR"
11817.1220703125,12814.34765625,11667.5380859375,11817.1220703125,7088166,"2012-01-20","SMGR"
11567.8154296875,11966.7060546875,11468.09375,11567.8154296875,8348161,"2012-01-24","SMGR"
11617.6767578125,11916.8447265625,11468.09375,11617.6767578125,6762763,"2012-01-25","SMGR"
11368.37109375,11617.6767578125,11268.6484375,11368.37109375,13030152,"2012-01-26","SMGR"
11268.6484375,11468.09375,10969.48046875,11268.6484375,7773567,"2012-01-27","SMGR"
10819.896484375,11218.787109375,10819.896484375,10819.896484375,25196908,"2012-01-30","SMGR"
11268.6484375,11268.6484375,10969.48046875,11268.6484375,15708583,"2012-01-31","SMGR"
11318.509765625,11517.955078125,11218.787109375,11318.509765625,17580276,"2012-02-01","SMGR"
11318.509765625,11517.955078125,11268.6484375,11318.509765625,20094752,"2012-02-02","SMGR"
11318.509765625,11418.232421875,11268.6484375,11318.509765625,10044869,"2012-02-03","SMGR"
11368.37109375,11567.8154296875,11268.6484375,11368.37109375,10253949,"2012-02-06","SMGR"
11368.37109375,11368.37109375,11069.203125,11368.37109375,7444153,"2012-02-07","SMGR"
11318.509765625,11468.09375,11119.064453125,11318.509765625,11938623,"2012-02-08","SMGR"
11368.37109375,11418.232421875,11268.6484375,11368.37109375,7976631,"2012-02-09","SMGR"
11418.232421875,11567.8154296875,11318.509765625,11418.232421875,14994101,"2012-02-10","SMGR"
11468.09375,11567.8154296875,11368.37109375,11468.09375,8850054,"2012-02-13","SMGR"
11517.955078125,11617.6767578125,11368.37109375,11517.955078125,10065927,"2012-02-14","SMGR"
11617.6767578125,11667.5380859375,11517.955078125,11617.6767578125,6963821,"2012-02-15","SMGR"
11368.37109375,11567.8154296875,11318.509765625,11368.37109375,4569678,"2012-02-16","SMGR"
11468.09375,11468.09375,11368.37109375,11468.09375,3413470,"2012-02-17","SMGR"
11168.92578125,11567.8154296875,11119.064453125,11168.92578125,7277691,"2012-02-20","SMGR"
11019.341796875,11268.6484375,10869.7578125,11019.341796875,8764817,"2012-02-21","SMGR"
11069.203125,11119.064453125,10969.48046875,11069.203125,4817365,"2012-02-22","SMGR"
11218.787109375,11318.509765625,10969.48046875,11218.787109375,10007766,"2012-02-23","SMGR"
10819.896484375,11318.509765625,10770.03515625,10819.896484375,11402135,"2012-02-24","SMGR"
10520.7294921875,10869.7578125,10520.7294921875,10520.7294921875,12046422,"2012-02-27","SMGR"
10819.896484375,10919.619140625,10371.1455078125,10819.896484375,12507702,"2012-02-28","SMGR"
11218.787109375,11318.509765625,10969.48046875,11218.787109375,20757090,"2012-02-29","SMGR"
11168.92578125,11268.6484375,11019.341796875,11168.92578125,2650353,"2012-03-01","SMGR"
11418.232421875,11468.09375,11218.787109375,11418.232421875,11089768,"2012-03-02","SMGR"
11268.6484375,11368.37109375,11218.787109375,11268.6484375,4318982,"2012-03-05","SMGR"
11268.6484375,11268.6484375,11119.064453125,11268.6484375,4286392,"2012-03-06","SMGR"
11119.064453125,11268.6484375,11119.064453125,11119.064453125,2656871,"2012-03-07","SMGR"
11218.787109375,11218.787109375,11069.203125,11218.787109375,950637,"2012-03-08","SMGR"
11119.064453125,11268.6484375,11119.064453125,11119.064453125,2,"2012-03-09","SMGR"
11268.6484375,11268.6484375,11119.064453125,11268.6484375,1531749,"2012-03-12","SMGR"
11468.09375,11517.955078125,11318.509765625,11468.09375,7932007,"2012-03-13","SMGR"
12166.1513671875,12166.1513671875,11617.6767578125,12166.1513671875,31375049,"2012-03-14","SMGR"
12515.1796875,12614.90234375,12166.1513671875,12515.1796875,16527856,"2012-03-15","SMGR"
12415.4580078125,12515.1796875,12166.1513671875,12415.4580078125,6313015,"2012-03-16","SMGR"
12515.1796875,12614.90234375,12365.5966796875,12515.1796875,3473637,"2012-03-19","SMGR"
12515.1796875,12565.041015625,12265.8740234375,12515.1796875,2351022,"2012-03-20","SMGR"
12365.5966796875,12565.041015625,12265.8740234375,12365.5966796875,2288349,"2012-03-21","SMGR"
11866.9833984375,12265.8740234375,11767.2607421875,11866.9833984375,5444104,"2012-03-22","SMGR"
12016.5673828125,12166.1513671875,11866.9833984375,12016.5673828125,4873020,"2012-03-26","SMGR"
12265.8740234375,12365.5966796875,12066.4287109375,12265.8740234375,6746718,"2012-03-27","SMGR"
12315.7353515625,12415.4580078125,12265.8740234375,12315.7353515625,3336757,"2012-03-28","SMGR"
12315.7353515625,12315.7353515625,12166.1513671875,12315.7353515625,3641603,"2012-03-29","SMGR"
12216.0126953125,12465.318359375,12116.2900390625,12216.0126953125,8669052,"2012-03-30","SMGR"
12365.5966796875,12465.318359375,12216.0126953125,12365.5966796875,5496750,"2012-04-02","SMGR"
12365.5966796875,12365.5966796875,12365.5966796875,12365.5966796875,0,"2012-04-03","SMGR"
12166.1513671875,12465.318359375,11966.7060546875,12166.1513671875,5621095,"2012-04-04","SMGR"
12016.5673828125,12166.1513671875,11966.7060546875,12016.5673828125,2951188,"2012-04-05","SMGR"
11866.9833984375,11966.7060546875,11866.9833984375,11866.9833984375,2977761,"2012-04-09","SMGR"
11966.7060546875,12265.8740234375,11916.8447265625,11966.7060546875,6405271,"2012-04-10","SMGR"
11866.9833984375,12066.4287109375,11817.1220703125,11866.9833984375,6728668,"2012-04-11","SMGR"
12116.2900390625,12116.2900390625,11966.7060546875,12116.2900390625,8833007,"2012-04-12","SMGR"
12265.8740234375,12465.318359375,12166.1513671875,12265.8740234375,10126596,"2012-04-13","SMGR"
12066.4287109375,12265.8740234375,12066.4287109375,12066.4287109375,4411740,"2012-04-16","SMGR"
12166.1513671875,12166.1513671875,12016.5673828125,12166.1513671875,6991898,"2012-04-17","SMGR"
12116.2900390625,12216.0126953125,12066.4287109375,12116.2900390625,3374362,"2012-04-18","SMGR"
11916.8447265625,12066.4287109375,11866.9833984375,11916.8447265625,4804329,"2012-04-19","SMGR"
11916.8447265625,11966.7060546875,11817.1220703125,11916.8447265625,6301483,"2012-04-20","SMGR"
11717.3994140625,11966.7060546875,11617.6767578125,11717.3994140625,4914635,"2012-04-23","SMGR"
11767.2607421875,11817.1220703125,11717.3994140625,11767.2607421875,1856149,"2012-04-24","SMGR"
11916.8447265625,11916.8447265625,11567.8154296875,11916.8447265625,5249063,"2012-04-25","SMGR"
12315.7353515625,12315.7353515625,11916.8447265625,12315.7353515625,8286992,"2012-04-26","SMGR"
12265.8740234375,12315.7353515625,12116.2900390625,12265.8740234375,6538641,"2012-04-27","SMGR"
12116.2900390625,12315.7353515625,12016.5673828125,12116.2900390625,3358317,"2012-04-30","SMGR"
12265.8740234375,12315.7353515625,12166.1513671875,12265.8740234375,2105842,"2012-05-01","SMGR"
12265.8740234375,12315.7353515625,12166.1513671875,12265.8740234375,3,"2012-05-02","SMGR"
12265.8740234375,12265.8740234375,12166.1513671875,12265.8740234375,4299428,"2012-05-03","SMGR"
12116.2900390625,12315.7353515625,12116.2900390625,12116.2900390625,3301660,"2012-05-04","SMGR"
11966.7060546875,12016.5673828125,11767.2607421875,11966.7060546875,4019652,"2012-05-07","SMGR"
11866.9833984375,12016.5673828125,11817.1220703125,11866.9833984375,6014186,"2012-05-08","SMGR"
11817.1220703125,11866.9833984375,11667.5380859375,11817.1220703125,8882143,"2012-05-09","SMGR"
11567.8154296875,11767.2607421875,11368.37109375,11567.8154296875,8938299,"2012-05-10","SMGR"
11268.6484375,11567.8154296875,11168.92578125,11268.6484375,6187667,"2012-05-11","SMGR"
10919.619140625,11119.064453125,10819.896484375,10919.619140625,7844263,"2012-05-14","SMGR"
10869.7578125,10919.619140625,10570.5908203125,10869.7578125,15729140,"2012-05-15","SMGR"
10620.451171875,10670.3125,10371.1455078125,10620.451171875,13841904,"2012-05-16","SMGR"
10869.7578125,10969.48046875,10421.0068359375,10869.7578125,18802667,"2012-05-21","SMGR"
11019.341796875,11168.92578125,10919.619140625,11019.341796875,6915186,"2012-05-22","SMGR"
11268.6484375,11368.37109375,10919.619140625,11268.6484375,11514446,"2012-05-23","SMGR"
11318.509765625,11368.37109375,11119.064453125,11318.509765625,8336128,"2012-05-24","SMGR"
10919.619140625,11268.6484375,10470.8681640625,10919.619140625,17720164,"2012-05-25","SMGR"
10969.48046875,10969.48046875,10421.0068359375,10969.48046875,10151665,"2012-05-28","SMGR"
10819.896484375,10969.48046875,10770.03515625,10819.896484375,2379602,"2012-05-29","SMGR"
11168.92578125,11168.92578125,10720.173828125,11168.92578125,7093179,"2012-05-30","SMGR"
10919.619140625,10969.48046875,10620.451171875,10919.619140625,11144420,"2012-05-31","SMGR"
10819.896484375,10869.7578125,10670.3125,10819.896484375,3910850,"2012-06-01","SMGR"
9922.3935546875,10520.7294921875,9872.5322265625,9922.3935546875,11450268,"2012-06-04","SMGR"
10371.1455078125,10470.8681640625,10071.9775390625,10371.1455078125,4171072,"2012-06-05","SMGR"
10869.7578125,10919.619140625,10421.0068359375,10869.7578125,4861989,"2012-06-06","SMGR"
11019.341796875,11119.064453125,10869.7578125,11019.341796875,7902425,"2012-06-07","SMGR"
11019.341796875,11119.064453125,10869.7578125,11019.341796875,8476016,"2012-06-08","SMGR"
10969.48046875,11119.064453125,10770.03515625,10969.48046875,5668727,"2012-06-11","SMGR"
10770.03515625,10969.48046875,10720.173828125,10770.03515625,2623278,"2012-06-12","SMGR"
11119.064453125,11119.064453125,10869.7578125,11119.064453125,5896860,"2012-06-13","SMGR"
11019.341796875,11069.203125,10819.896484375,11019.341796875,3844667,"2012-06-14","SMGR"
11069.203125,11318.509765625,10969.48046875,11069.203125,7955572,"2012-06-15","SMGR"
11567.8154296875,11617.6767578125,11218.787109375,11567.8154296875,8863090,"2012-06-18","SMGR"
11418.232421875,11468.09375,11268.6484375,11418.232421875,5554410,"2012-06-19","SMGR"
11418.232421875,11468.09375,11318.509765625,11418.232421875,4757700,"2012-06-20","SMGR"
11168.92578125,11418.232421875,11019.341796875,11168.92578125,5939980,"2012-06-21","SMGR"
11268.6484375,11318.509765625,11069.203125,11268.6484375,2933639,"2012-06-22","SMGR"
11268.6484375,11318.509765625,10869.7578125,11218.787109375,7463708,"2012-06-25","SMGR"
11218.787109375,11268.6484375,11218.787109375,11268.6484375,2510465,"2012-06-26","SMGR"
11268.6484375,11468.09375,11218.787109375,11318.509765625,9409105,"2012-06-27","SMGR"
11318.509765625,11468.09375,11218.787109375,11218.787109375,4984328,"2012-06-28","SMGR"
11218.787109375,11567.8154296875,11268.6484375,11268.6484375,7597078,"2012-06-29","SMGR"
11767.2607421875,11767.2607421875,11318.509765625,11767.2607421875,7249614,"2012-07-02","SMGR"
12066.4287109375,12066.4287109375,11667.5380859375,12066.4287109375,7031508,"2012-07-03","SMGR"
12216.0126953125,12265.8740234375,12116.2900390625,12216.0126953125,6567722,"2012-07-04","SMGR"
12216.0126953125,12216.0126953125,11916.8447265625,12216.0126953125,1530747,"2012-07-05","SMGR"
12016.5673828125,12116.2900390625,11916.8447265625,12016.5673828125,4130961,"2012-07-06","SMGR"
11667.5380859375,11866.9833984375,11617.6767578125,11667.5380859375,4998367,"2012-07-09","SMGR"
11667.5380859375,11717.3994140625,11567.8154296875,11667.5380859375,5123214,"2012-07-10","SMGR"
11667.5380859375,11717.3994140625,11567.8154296875,11667.5380859375,5121710,"2012-07-11","SMGR"
11218.787109375,11617.6767578125,11218.787109375,11218.787109375,9189997,"2012-07-12","SMGR"
11318.509765625,11468.09375,11218.787109375,11318.509765625,3793023,"2012-07-13","SMGR"
11418.232421875,11667.5380859375,11368.37109375,11418.232421875,8759302,"2012-07-16","SMGR"
11517.955078125,11567.8154296875,11418.232421875,11517.955078125,11568597,"2012-07-17","SMGR"
11517.955078125,11567.8154296875,11318.509765625,11517.955078125,8315571,"2012-07-18","SMGR"
11866.9833984375,11916.8447265625,11418.232421875,11866.9833984375,13191098,"2012-07-19","SMGR"
11966.7060546875,12016.5673828125,11817.1220703125,11966.7060546875,8370724,"2012-07-20","SMGR"
11767.2607421875,11817.1220703125,11617.6767578125,11767.2607421875,4671460,"2012-07-23","SMGR"
11966.7060546875,11966.7060546875,11717.3994140625,11966.7060546875,5393965,"2012-07-24","SMGR"
11817.1220703125,11966.7060546875,11767.2607421875,11817.1220703125,2661383,"2012-07-25","SMGR"
11767.2607421875,11866.9833984375,11667.5380859375,11767.2607421875,1755370,"2012-07-26","SMGR"
12166.1513671875,12166.1513671875,11866.9833984375,12166.1513671875,9447712,"2012-07-27","SMGR"
13013.79296875,13063.654296875,12216.0126953125,13013.79296875,16786574,"2012-07-30","SMGR"
12914.0703125,13562.2666015625,12565.041015625,12914.0703125,12329708,"2012-07-31","SMGR"
12614.90234375,12814.34765625,12365.5966796875,12614.90234375,9591611,"2012-08-01","SMGR"
12415.4580078125,12914.0703125,12365.5966796875,12415.4580078125,5783045,"2012-08-02","SMGR"
12415.4580078125,12614.90234375,12265.8740234375,12415.4580078125,6817414,"2012-08-03","SMGR"
12714.625,12864.208984375,12614.90234375,12714.625,8977407,"2012-08-06","SMGR"
12664.763671875,12764.486328125,12565.041015625,12664.763671875,5430065,"2012-08-07","SMGR"
12415.4580078125,12614.90234375,12415.4580078125,12415.4580078125,4709566,"2012-08-08","SMGR"
12365.5966796875,12565.041015625,12315.7353515625,12365.5966796875,5713853,"2012-08-09","SMGR"
12515.1796875,12664.763671875,12365.5966796875,12515.1796875,6237305,"2012-08-10","SMGR"
12465.318359375,12714.625,12365.5966796875,12465.318359375,4432798,"2012-08-13","SMGR"
12914.0703125,12914.0703125,12565.041015625,12914.0703125,7173903,"2012-08-14","SMGR"
13013.79296875,13063.654296875,12614.90234375,13013.79296875,7055575,"2012-08-15","SMGR"
13113.515625,13113.515625,12914.0703125,13113.515625,5759981,"2012-08-16","SMGR"
13213.23828125,13462.5439453125,12963.931640625,13213.23828125,7213012,"2012-08-23","SMGR"
13063.654296875,13063.654296875,12764.486328125,13063.654296875,4648396,"2012-08-24","SMGR"
12914.0703125,13263.099609375,12864.208984375,12914.0703125,307854,"2012-08-27","SMGR"
12864.208984375,13013.79296875,12664.763671875,12864.208984375,5161821,"2012-08-28","SMGR"
12365.5966796875,12864.208984375,12265.8740234375,12365.5966796875,10865145,"2012-08-29","SMGR"
12066.4287109375,12365.5966796875,11916.8447265625,12066.4287109375,10564812,"2012-08-30","SMGR"
12365.5966796875,12415.4580078125,11667.5380859375,12365.5966796875,16263121,"2012-08-31","SMGR"
12315.7353515625,12465.318359375,12066.4287109375,12315.7353515625,4487951,"2012-09-03","SMGR"
12415.4580078125,12465.318359375,12315.7353515625,12415.4580078125,3568901,"2012-09-04","SMGR"
12614.90234375,12664.763671875,12365.5966796875,12614.90234375,9681862,"2012-09-05","SMGR"
12764.486328125,12764.486328125,12614.90234375,12764.486328125,6823431,"2012-09-06","SMGR"
12814.34765625,13013.79296875,12664.763671875,12814.34765625,7665768,"2012-09-07","SMGR"
12864.208984375,12963.931640625,12614.90234375,12864.208984375,4614302,"2012-09-10","SMGR"
12963.931640625,12963.931640625,12814.34765625,12963.931640625,3679207,"2012-09-11","SMGR"
12963.931640625,13063.654296875,12864.208984375,12963.931640625,2996814,"2012-09-12","SMGR"
13063.654296875,13063.654296875,12963.931640625,13063.654296875,4664942,"2012-09-13","SMGR"
13961.1572265625,14160.6025390625,13113.515625,13961.1572265625,12586420,"2012-09-14","SMGR"
14060.8798828125,14210.4638671875,13861.4345703125,14060.8798828125,11009044,"2012-09-17","SMGR"
13661.9892578125,13861.4345703125,13512.4052734375,13661.9892578125,3979039,"2012-09-18","SMGR"
13761.7119140625,14060.8798828125,13512.4052734375,13761.7119140625,8885151,"2012-09-19","SMGR"
14060.8798828125,14060.8798828125,13711.8505859375,14060.8798828125,5224996,"2012-09-20","SMGR"
14210.4638671875,14509.630859375,14011.0185546875,14210.4638671875,9102755,"2012-09-21","SMGR"
14110.7412109375,14459.76953125,14110.7412109375,14110.7412109375,3919374,"2012-09-24","SMGR"
14210.4638671875,14310.185546875,14110.7412109375,14210.4638671875,3385894,"2012-09-25","SMGR"
13612.1279296875,14110.7412109375,13562.2666015625,13612.1279296875,13940176,"2012-09-26","SMGR"
13911.2958984375,13961.1572265625,13462.5439453125,13911.2958984375,6125495,"2012-09-27","SMGR"
14409.908203125,14409.908203125,13961.1572265625,14409.908203125,7892397,"2012-09-28","SMGR"
14011.0185546875,14409.908203125,13961.1572265625,14011.0185546875,4014638,"2012-10-01","SMGR"
14160.6025390625,14360.046875,14060.8798828125,14160.6025390625,4583216,"2012-10-02","SMGR"
14609.353515625,15257.5498046875,14160.6025390625,14609.353515625,11259238,"2012-10-03","SMGR"
14758.9375,14808.798828125,14659.21484375,14758.9375,4741154,"2012-10-04","SMGR"
14908.521484375,15008.244140625,14709.076171875,14908.521484375,7551952,"2012-10-05","SMGR"
14559.4921875,15107.966796875,14459.76953125,14559.4921875,3759931,"2012-10-08","SMGR"
14459.76953125,14709.076171875,14409.908203125,14459.76953125,5605051,"2012-10-09","SMGR"
14609.353515625,14659.21484375,14459.76953125,14609.353515625,7799640,"2012-10-10","SMGR"
14609.353515625,14609.353515625,14459.76953125,14609.353515625,5552906,"2012-10-11","SMGR"
14559.4921875,14709.076171875,14559.4921875,14559.4921875,6336580,"2012-10-12","SMGR"
14609.353515625,14709.076171875,14559.4921875,14609.353515625,4647394,"2012-10-15","SMGR"
14609.353515625,14659.21484375,14559.4921875,14609.353515625,3928399,"2012-10-16","SMGR"
14609.353515625,14709.076171875,14559.4921875,14609.353515625,11703471,"2012-10-17","SMGR"
14659.21484375,14709.076171875,14559.4921875,14659.21484375,5561430,"2012-10-18","SMGR"
14609.353515625,14659.21484375,14559.4921875,14609.353515625,6031735,"2012-10-19","SMGR"
14559.4921875,14609.353515625,14459.76953125,14559.4921875,13262797,"2012-10-22","SMGR"
14509.630859375,14659.21484375,14509.630859375,14509.630859375,3707787,"2012-10-23","SMGR"
14709.076171875,14758.9375,14509.630859375,14709.076171875,2568125,"2012-10-24","SMGR"
14709.076171875,14709.076171875,14609.353515625,14709.076171875,2550075,"2012-10-25","SMGR"
14709.076171875,14709.076171875,14509.630859375,14709.076171875,1666122,"2012-10-29","SMGR"
14808.798828125,14808.798828125,14559.4921875,14808.798828125,3052970,"2012-10-30","SMGR"
14858.66015625,14858.66015625,14609.353515625,14858.66015625,3271075,"2012-10-31","SMGR"
14858.66015625,14858.66015625,14509.630859375,14858.66015625,4036699,"2012-11-01","SMGR"
14659.21484375,14858.66015625,14659.21484375,14659.21484375,3885781,"2012-11-02","SMGR"
14509.630859375,14808.798828125,14459.76953125,14509.630859375,2492916,"2012-11-05","SMGR"
14709.076171875,14858.66015625,14459.76953125,14709.076171875,6355633,"2012-11-06","SMGR"
14858.66015625,14908.521484375,14758.9375,14858.66015625,8373231,"2012-11-07","SMGR"
14808.798828125,14808.798828125,14609.353515625,14808.798828125,3258039,"2012-11-08","SMGR"
14659.21484375,14709.076171875,14559.4921875,14659.21484375,3105616,"2012-11-09","SMGR"
14659.21484375,14808.798828125,14559.4921875,14659.21484375,1999547,"2012-11-12","SMGR"
14659.21484375,14758.9375,14609.353515625,14659.21484375,1443504,"2012-11-13","SMGR"
14858.66015625,14858.66015625,14659.21484375,14858.66015625,3011354,"2012-11-14","SMGR"
14958.3828125,15257.5498046875,14808.798828125,14958.3828125,8359693,"2012-11-19","SMGR"
14808.798828125,15107.966796875,14808.798828125,14808.798828125,4267841,"2012-11-20","SMGR"
14659.21484375,14808.798828125,14609.353515625,14659.21484375,8343148,"2012-11-21","SMGR"
14409.908203125,14709.076171875,14360.046875,14409.908203125,10146150,"2012-11-22","SMGR"
14409.908203125,14509.630859375,14360.046875,14409.908203125,3433526,"2012-11-23","SMGR"
14409.908203125,14459.76953125,14310.185546875,14409.908203125,4688508,"2012-11-26","SMGR"
14409.908203125,14659.21484375,14360.046875,14409.908203125,5312740,"2012-11-27","SMGR"
14459.76953125,14459.76953125,14160.6025390625,14459.76953125,7222037,"2012-11-28","SMGR"
14609.353515625,14709.076171875,14360.046875,14609.353515625,7695350,"2012-11-29","SMGR"
14758.9375,14858.66015625,14609.353515625,14758.9375,7518359,"2012-11-30","SMGR"
15107.966796875,15107.966796875,14459.76953125,15107.966796875,10684143,"2012-12-03","SMGR"
14958.3828125,15058.10546875,14858.66015625,14958.3828125,14168309,"2012-12-04","SMGR"
14958.3828125,15058.10546875,14808.798828125,14958.3828125,4463383,"2012-12-05","SMGR"
14908.521484375,15058.10546875,14908.521484375,14908.521484375,10387319,"2012-12-06","SMGR"
14808.798828125,14908.521484375,14709.076171875,14808.798828125,7693846,"2012-12-07","SMGR"
14609.353515625,14908.521484375,14609.353515625,14609.353515625,8158134,"2012-12-10","SMGR"
14758.9375,14808.798828125,14360.046875,14758.9375,8804427,"2012-12-11","SMGR"
14908.521484375,14908.521484375,14459.76953125,14908.521484375,8686600,"2012-12-12","SMGR"
14958.3828125,15157.828125,14709.076171875,14958.3828125,21091016,"2012-12-13","SMGR"
15058.10546875,15058.10546875,14858.66015625,15058.10546875,7665768,"2012-12-14","SMGR"
15456.9951171875,15955.6083984375,14958.3828125,15456.9951171875,12307647,"2012-12-17","SMGR"
15756.1630859375,15756.1630859375,15257.5498046875,15756.1630859375,6756746,"2012-12-18","SMGR"
15506.8564453125,15855.8857421875,15456.9951171875,15506.8564453125,7822704,"2012-12-19","SMGR"
15756.1630859375,15806.0244140625,15506.8564453125,15756.1630859375,7241591,"2012-12-20","SMGR"
16055.3310546875,16902.97265625,15706.3017578125,16055.3310546875,9859354,"2012-12-21","SMGR"
15806.0244140625,16005.4697265625,15357.2724609375,15806.0244140625,3,"2012-12-26","SMGR"
15656.4404296875,15905.7470703125,15656.4404296875,15656.4404296875,3258540,"2012-12-27","SMGR"
15806.0244140625,15905.7470703125,15656.4404296875,15806.0244140625,3,"2012-12-28","SMGR"
15905.7470703125,16454.220703125,15706.3017578125,15905.7470703125,4472408,"2013-01-02","SMGR"
16055.3310546875,16204.9140625,15656.4404296875,16055.3310546875,8876628,"2013-01-03","SMGR"
15706.3017578125,16304.63671875,15556.7177734375,15706.3017578125,3,"2013-01-04","SMGR"
15905.7470703125,16005.4697265625,15706.3017578125,15905.7470703125,10833557,"2013-01-07","SMGR"
15955.6083984375,16005.4697265625,15806.0244140625,15955.6083984375,5537864,"2013-01-08","SMGR"
15656.4404296875,16055.3310546875,15556.7177734375,15656.4404296875,7352399,"2013-01-09","SMGR"
15407.1337890625,15656.4404296875,15207.689453125,15407.1337890625,10994002,"2013-01-10","SMGR"
14958.3828125,15357.2724609375,14758.9375,14958.3828125,16356882,"2013-01-11","SMGR"
15706.3017578125,15706.3017578125,14858.66015625,15706.3017578125,9479300,"2013-01-14","SMGR"
15656.4404296875,15756.1630859375,15556.7177734375,15656.4404296875,3146229,"2013-01-15","SMGR"
15407.1337890625,15855.8857421875,15357.2724609375,15407.1337890625,6016191,"2013-01-16","SMGR"
15656.4404296875,15706.3017578125,15506.8564453125,15656.4404296875,3914861,"2013-01-17","SMGR"
15806.0244140625,15905.7470703125,15706.3017578125,15806.0244140625,6495020,"2013-01-18","SMGR"
15556.7177734375,15855.8857421875,15456.9951171875,15556.7177734375,3442049,"2013-01-21","SMGR"
15556.7177734375,15556.7177734375,15556.7177734375,15556.7177734375,0,"2013-01-22","SMGR"
15656.4404296875,15756.1630859375,15456.9951171875,15656.4404296875,6682039,"2013-01-23","SMGR"
15407.1337890625,15706.3017578125,15257.5498046875,15407.1337890625,9034566,"2013-01-25","SMGR"
15157.828125,15506.8564453125,14958.3828125,15157.828125,10267487,"2013-01-28","SMGR"
15257.5498046875,15407.1337890625,15157.828125,15257.5498046875,9280247,"2013-01-29","SMGR"
15556.7177734375,15556.7177734375,15257.5498046875,15556.7177734375,7122260,"2013-01-30","SMGR"
15706.3017578125,15706.3017578125,15357.2724609375,15706.3017578125,10828042,"2013-01-31","SMGR"
15905.7470703125,16005.4697265625,15606.5791015625,15905.7470703125,10318628,"2013-02-01","SMGR"
15806.0244140625,15905.7470703125,15706.3017578125,15806.0244140625,4793298,"2013-02-04","SMGR"
16204.9140625,16204.9140625,15706.3017578125,16204.9140625,11527984,"2013-02-05","SMGR"
16354.498046875,16404.359375,16005.4697265625,16354.498046875,8303538,"2013-02-06","SMGR"
16254.775390625,16354.498046875,16155.052734375,16254.775390625,3671185,"2013-02-07","SMGR"
16105.1923828125,16504.08203125,16105.1923828125,16105.1923828125,5287670,"2013-02-08","SMGR"
16354.498046875,16404.359375,16005.4697265625,16354.498046875,2611746,"2013-02-11","SMGR"
16653.666015625,16703.52734375,16354.498046875,16653.666015625,4184610,"2013-02-12","SMGR"
16703.52734375,16902.97265625,16504.08203125,16703.52734375,4617310,"2013-02-13","SMGR"
16454.220703125,16803.25,16454.220703125,16454.220703125,7911450,"2013-02-14","SMGR"
16304.63671875,16653.666015625,16005.4697265625,16304.63671875,12158734,"2013-02-15","SMGR"
16454.220703125,16454.220703125,16155.052734375,16454.220703125,3715809,"2013-02-18","SMGR"
16454.220703125,16553.943359375,16404.359375,16454.220703125,2888514,"2013-02-19","SMGR"
16454.220703125,16504.08203125,16354.498046875,16454.220703125,4158537,"2013-02-20","SMGR"
16504.08203125,16553.943359375,16254.775390625,16504.08203125,4274359,"2013-02-21","SMGR"
16553.943359375,16553.943359375,16304.63671875,16553.943359375,3,"2013-02-22","SMGR"
16603.8046875,16603.8046875,16454.220703125,16603.8046875,2972747,"2013-02-25","SMGR"
16603.8046875,16603.8046875,16354.498046875,16603.8046875,3622550,"2013-02-26","SMGR"
16603.8046875,16653.666015625,16504.08203125,16603.8046875,4412743,"2013-02-27","SMGR"
17301.86328125,17301.86328125,16603.8046875,17301.86328125,12456059,"2013-02-28","SMGR"
18099.642578125,18099.642578125,17301.86328125,18099.642578125,7205491,"2013-03-01","SMGR"
17850.3359375,18997.146484375,17850.3359375,17850.3359375,9586597,"2013-03-04","SMGR"
17999.919921875,18249.2265625,17900.197265625,17999.919921875,4826390,"2013-03-05","SMGR"
17999.919921875,18149.50390625,17700.751953125,17999.919921875,5361375,"2013-03-06","SMGR"
17950.05859375,18099.642578125,17750.61328125,17950.05859375,7754514,"2013-03-07","SMGR"
18249.2265625,18299.087890625,17750.61328125,18249.2265625,4191128,"2013-03-08","SMGR"
18299.087890625,18299.087890625,18049.78125,18299.087890625,1923336,"2013-03-11","SMGR"
17950.05859375,18199.365234375,17551.16796875,17950.05859375,10074451,"2013-03-13","SMGR"
18149.50390625,18149.50390625,17650.890625,17700.751953125,4398202,"2013-03-14","SMGR"
17950.05859375,18249.2265625,17750.61328125,18199.365234375,6473460,"2013-03-15","SMGR"
18049.78125,18049.78125,17850.3359375,17900.197265625,4632853,"2013-03-18","SMGR"
17900.197265625,18099.642578125,17750.61328125,17800.474609375,3535308,"2013-03-19","SMGR"
17950.05859375,18049.78125,17650.890625,17700.751953125,6844489,"2013-03-20","SMGR"
17601.029296875,17950.05859375,17451.447265625,17451.447265625,7703372,"2013-03-21","SMGR"
17152.279296875,17351.724609375,16703.52734375,16803.25,17736710,"2013-03-22","SMGR"
16803.25,17451.447265625,16803.25,17451.447265625,9197017,"2013-03-25","SMGR"
17401.5859375,18249.2265625,17401.5859375,18099.642578125,16400001,"2013-03-26","SMGR"
18049.78125,18448.671875,18049.78125,18398.810546875,9041084,"2013-03-27","SMGR"
18149.50390625,18398.810546875,17650.890625,17650.890625,8513119,"2013-03-28","SMGR"
17999.919921875,17999.919921875,17551.16796875,17900.197265625,3959986,"2013-04-01","SMGR"
17900.197265625,18149.50390625,17850.3359375,18099.642578125,4509511,"2013-04-02","SMGR"
18199.365234375,18249.2265625,17950.05859375,18199.365234375,3,"2013-04-03","SMGR"
18099.642578125,18099.642578125,17750.61328125,17750.61328125,5438589,"2013-04-04","SMGR"
17750.61328125,17900.197265625,17551.16796875,17750.61328125,9897460,"2013-04-05","SMGR"
17800.474609375,17950.05859375,17650.890625,17700.751953125,5894353,"2013-04-08","SMGR"
17900.197265625,17999.919921875,17650.890625,17700.751953125,4902602,"2013-04-09","SMGR"
17750.61328125,17750.61328125,17501.30859375,17551.16796875,8083427,"2013-04-10","SMGR"
17601.029296875,17850.3359375,17501.30859375,17800.474609375,4202158,"2013-04-11","SMGR"
17950.05859375,18199.365234375,17850.3359375,17950.05859375,7470226,"2013-04-12","SMGR"
17999.919921875,17999.919921875,17700.751953125,17700.751953125,2351524,"2013-04-15","SMGR"
17700.751953125,18099.642578125,17650.890625,18099.642578125,6765771,"2013-04-16","SMGR"
18149.50390625,18947.28515625,18099.642578125,18947.28515625,14810090,"2013-04-17","SMGR"
18847.5625,18897.423828125,18648.1171875,18797.701171875,5106668,"2013-04-18","SMGR"
18448.671875,18897.423828125,18448.671875,18797.701171875,5584494,"2013-04-19","SMGR"
18847.5625,18847.5625,17950.05859375,18348.94921875,3,"2013-04-22","SMGR"
18797.701171875,18797.701171875,18797.701171875,18797.701171875,0,"2013-04-23","SMGR"
18149.50390625,18199.365234375,17900.197265625,18099.642578125,18584562,"2013-04-24","SMGR"
17999.919921875,18099.642578125,17999.919921875,18099.642578125,2905561,"2013-04-25","SMGR"
18099.642578125,18348.94921875,18099.642578125,18099.642578125,4801822,"2013-04-26","SMGR"
18099.642578125,18348.94921875,18099.642578125,18299.087890625,4925666,"2013-04-29","SMGR"
18348.94921875,18398.810546875,18249.2265625,18348.94921875,5237531,"2013-04-30","SMGR"
18448.671875,18747.83984375,18398.810546875,18747.83984375,7136801,"2013-05-01","SMGR"
18797.701171875,19047.0078125,18747.83984375,18897.423828125,14006360,"2013-05-02","SMGR"
18947.28515625,19096.869140625,18448.671875,18548.39453125,7289223,"2013-05-03","SMGR"
18448.671875,18598.255859375,18348.94921875,18398.810546875,7934012,"2013-05-06","SMGR"
18398.810546875,18648.1171875,18398.810546875,18548.39453125,4498481,"2013-05-07","SMGR"
18548.39453125,18697.978515625,18448.671875,18548.39453125,6911175,"2013-05-08","SMGR"
18697.978515625,19047.0078125,18697.978515625,18947.28515625,7253625,"2013-05-10","SMGR"
18947.28515625,18947.28515625,18548.39453125,18548.39453125,3690238,"2013-05-13","SMGR"
18448.671875,18747.83984375,18448.671875,18648.1171875,6148559,"2013-05-14","SMGR"
18648.1171875,18747.83984375,18548.39453125,18648.1171875,4210682,"2013-05-15","SMGR"
18747.83984375,18747.83984375,18498.533203125,18498.533203125,5442099,"2013-05-16","SMGR"
18498.533203125,18598.255859375,18398.810546875,18498.533203125,6009172,"2013-05-17","SMGR"
18697.978515625,18797.701171875,18648.1171875,18648.1171875,4892073,"2013-05-20","SMGR"
18747.83984375,18797.701171875,18548.39453125,18797.701171875,7241591,"2013-05-21","SMGR"
18797.701171875,18897.423828125,18697.978515625,18747.83984375,5195916,"2013-05-22","SMGR"
18847.5625,18947.28515625,18348.94921875,18448.671875,14206415,"2013-05-23","SMGR"
18498.533203125,18548.39453125,18149.50390625,18149.50390625,10781914,"2013-05-24","SMGR"
18249.2265625,18398.810546875,17950.05859375,17950.05859375,15848972,"2013-05-27","SMGR"
17750.61328125,18398.810546875,17750.61328125,18348.94921875,4383662,"2013-05-28","SMGR"
18348.94921875,18548.39453125,18249.2265625,18448.671875,5818643,"2013-05-29","SMGR"
18199.365234375,18249.2265625,17950.05859375,18199.365234375,7090673,"2013-05-30","SMGR"
18199.365234375,18299.087890625,17950.05859375,17950.05859375,7605601,"2013-05-31","SMGR"
17850.3359375,17900.197265625,17401.5859375,17650.890625,18172920,"2013-06-03","SMGR"
17401.5859375,17650.890625,17351.724609375,17501.30859375,10356233,"2013-06-04","SMGR"
17501.30859375,17501.30859375,17252.001953125,17401.5859375,6222263,"2013-06-05","SMGR"
17202.140625,17252.001953125,15905.7470703125,16055.3310546875,3,"2013-06-07","SMGR"
16155.052734375,16354.498046875,15905.7470703125,16254.775390625,16814150,"2013-06-10","SMGR"
16254.775390625,16404.359375,15157.828125,15257.5498046875,3,"2013-06-11","SMGR"
15107.966796875,16504.08203125,15107.966796875,16504.08203125,3,"2013-06-12","SMGR"
16005.4697265625,16753.388671875,15756.1630859375,16653.666015625,16508302,"2013-06-13","SMGR"
16753.388671875,17601.029296875,16753.388671875,17551.16796875,9722474,"2013-06-14","SMGR"
17601.029296875,17900.197265625,17551.16796875,17900.197265625,8176686,"2013-06-17","SMGR"
17551.16796875,18049.78125,17551.16796875,17800.474609375,7717411,"2013-06-18","SMGR"
17900.197265625,17900.197265625,17601.029296875,17750.61328125,8437409,"2013-06-19","SMGR"
17301.86328125,17451.447265625,16553.943359375,17451.447265625,14339785,"2013-06-20","SMGR"
16902.97265625,17202.140625,16055.3310546875,16055.3310546875,3,"2013-06-21","SMGR"
16454.220703125,16454.220703125,15556.7177734375,15556.7177734375,3,"2013-06-24","SMGR"
15905.7470703125,15905.7470703125,15058.10546875,15556.7177734375,11309377,"2013-06-25","SMGR"
16005.4697265625,16653.666015625,15656.4404296875,16304.63671875,14489200,"2013-06-26","SMGR"
16454.220703125,16853.111328125,16454.220703125,16454.220703125,11419683,"2013-06-27","SMGR"
16753.388671875,17052.556640625,16603.8046875,17052.556640625,10523697,"2013-06-28","SMGR"
17152.279296875,17301.86328125,16853.111328125,16853.111328125,4816864,"2013-07-01","SMGR"
17152.279296875,17202.140625,16902.97265625,17002.6953125,6187166,"2013-07-02","SMGR"
16952.833984375,16952.833984375,15905.7470703125,15955.6083984375,12361797,"2013-07-03","SMGR"
16155.052734375,16254.775390625,15556.7177734375,15606.5791015625,6701092,"2013-07-04","SMGR"
15606.5791015625,15756.1630859375,15506.8564453125,15556.7177734375,7869834,"2013-07-05","SMGR"
15556.7177734375,15606.5791015625,14958.3828125,14958.3828125,12725807,"2013-07-08","SMGR"
15257.5498046875,15257.5498046875,14758.9375,14808.798828125,13448813,"2013-07-09","SMGR"
14808.798828125,15157.828125,14659.21484375,14958.3828125,17404288,"2013-07-10","SMGR"
15257.5498046875,15357.2724609375,15058.10546875,15207.689453125,23640089,"2013-07-11","SMGR"
15357.2724609375,15506.8564453125,15008.244140625,15307.4111328125,10785424,"2013-07-12","SMGR"
15307.4111328125,15307.4111328125,14609.353515625,14958.3828125,12934386,"2013-07-15","SMGR"
14958.3828125,15207.689453125,14758.9375,14958.3828125,10307096,"2013-07-16","SMGR"
15157.828125,15207.689453125,14858.66015625,15008.244140625,7167887,"2013-07-17","SMGR"
15008.244140625,15008.244140625,14709.076171875,14709.076171875,17876598,"2013-07-18","SMGR"
14709.076171875,14858.66015625,14559.4921875,14559.4921875,8991948,"2013-07-19","SMGR"
14559.4921875,14659.21484375,14459.76953125,14459.76953125,6163600,"2013-07-22","SMGR"
14659.21484375,15107.966796875,14559.4921875,15058.10546875,15728639,"2013-07-23","SMGR"
15207.689453125,15357.2724609375,15058.10546875,15307.4111328125,15148529,"2013-07-24","SMGR"
15357.2724609375,15407.1337890625,15157.828125,15257.5498046875,7925990,"2013-07-25","SMGR"
15207.689453125,15357.2724609375,15107.966796875,15307.4111328125,4944719,"2013-07-26","SMGR"
15307.4111328125,15307.4111328125,15008.244140625,15058.10546875,4962267,"2013-07-29","SMGR"
15157.828125,15257.5498046875,14908.521484375,15058.10546875,4390681,"2013-07-30","SMGR"
15257.5498046875,15257.5498046875,14908.521484375,15157.828125,3812076,"2013-07-31","SMGR"
15257.5498046875,15606.5791015625,15207.689453125,15606.5791015625,8008218,"2013-08-01","SMGR"
15656.4404296875,16055.3310546875,15606.5791015625,15855.8857421875,8019249,"2013-08-02","SMGR"
15806.0244140625,15855.8857421875,15257.5498046875,15307.4111328125,11730546,"2013-08-12","SMGR"
15207.689453125,15456.9951171875,15157.828125,15456.9951171875,8248385,"2013-08-13","SMGR"
15756.1630859375,15756.1630859375,15357.2724609375,15357.2724609375,4060265,"2013-08-14","SMGR"
15357.2724609375,15456.9951171875,15157.828125,15257.5498046875,2824837,"2013-08-15","SMGR"
15008.244140625,15008.244140625,14758.9375,14758.9375,10940353,"2013-08-16","SMGR"
14659.21484375,14659.21484375,12963.931640625,13063.654296875,18951079,"2013-08-19","SMGR"
13063.654296875,13213.23828125,11966.7060546875,12415.4580078125,22878476,"2013-08-20","SMGR"
12465.318359375,13661.9892578125,12465.318359375,13462.5439453125,17916208,"2013-08-21","SMGR"
13063.654296875,13612.1279296875,13063.654296875,13263.099609375,11465310,"2013-08-22","SMGR"
13462.5439453125,13761.7119140625,13312.9609375,13412.6826171875,7630169,"2013-08-23","SMGR"
13213.23828125,13312.9609375,12664.763671875,12664.763671875,5311737,"2013-08-26","SMGR"
12664.763671875,12664.763671875,11966.7060546875,12016.5673828125,18283226,"2013-08-27","SMGR"
11916.8447265625,12315.7353515625,11318.509765625,11966.7060546875,24989332,"2013-08-28","SMGR"
11966.7060546875,12365.5966796875,11916.8447265625,12016.5673828125,12940904,"2013-08-29","SMGR"
12016.5673828125,12614.90234375,12016.5673828125,12565.041015625,13207644,"2013-08-30","SMGR"
12664.763671875,13063.654296875,12216.0126953125,12265.8740234375,14827137,"2013-09-02","SMGR"
12515.1796875,12664.763671875,12315.7353515625,12415.4580078125,5949005,"2013-09-03","SMGR"
12415.4580078125,12465.318359375,12216.0126953125,12265.8740234375,6934740,"2013-09-04","SMGR"
12315.7353515625,12914.0703125,11966.7060546875,12315.7353515625,18036040,"2013-09-05","SMGR"
12415.4580078125,12515.1796875,12216.0126953125,12515.1796875,3772968,"2013-09-06","SMGR"
12664.763671875,13462.5439453125,12565.041015625,13462.5439453125,11276285,"2013-09-09","SMGR"
13661.9892578125,14459.76953125,13661.9892578125,14459.76953125,14096109,"2013-09-10","SMGR"
14709.076171875,14858.66015625,13462.5439453125,13711.8505859375,12731322,"2013-09-11","SMGR"
13711.8505859375,13811.5732421875,13312.9609375,13362.822265625,6083879,"2013-09-12","SMGR"
13163.376953125,13661.9892578125,13063.654296875,13462.5439453125,11384085,"2013-09-13","SMGR"
13711.8505859375,14509.630859375,13612.1279296875,14459.76953125,20257203,"2013-09-16","SMGR"
14459.76953125,14609.353515625,14110.7412109375,14360.046875,16704847,"2013-09-17","SMGR"
14360.046875,14409.908203125,13961.1572265625,14060.8798828125,6197695,"2013-09-18","SMGR"
15456.9951171875,16055.3310546875,14858.66015625,15157.828125,18689353,"2013-09-19","SMGR"
15157.828125,15157.828125,14709.076171875,15008.244140625,5918420,"2013-09-20","SMGR"
14459.76953125,15257.5498046875,14459.76953125,15257.5498046875,5661206,"2013-09-23","SMGR"
15157.828125,15456.9951171875,14509.630859375,14609.353515625,13924633,"2013-09-24","SMGR"
14160.6025390625,14459.76953125,13761.7119140625,14260.3251953125,11731047,"2013-09-25","SMGR"
13961.1572265625,14260.3251953125,13761.7119140625,13861.4345703125,17391251,"2013-09-26","SMGR"
13861.4345703125,14060.8798828125,13612.1279296875,13761.7119140625,7989667,"2013-09-27","SMGR"
13612.1279296875,13711.8505859375,12963.931640625,12963.931640625,18961107,"2013-09-30","SMGR"
13163.376953125,13462.5439453125,12963.931640625,13263.099609375,10017292,"2013-10-01","SMGR"
13462.5439453125,13661.9892578125,13263.099609375,13263.099609375,7285212,"2013-10-02","SMGR"
13412.6826171875,13462.5439453125,13362.822265625,13462.5439453125,4408731,"2013-10-03","SMGR"
13362.822265625,13412.6826171875,12864.208984375,12864.208984375,20288289,"2013-10-04","SMGR"
12914.0703125,13013.79296875,12714.625,12764.486328125,7221034,"2013-10-07","SMGR"
12614.90234375,13312.9609375,12614.90234375,13113.515625,10961412,"2013-10-08","SMGR"
13263.099609375,13612.1279296875,13113.515625,13562.2666015625,8835012,"2013-10-09","SMGR"
13861.4345703125,13961.1572265625,13612.1279296875,13811.5732421875,9994228,"2013-10-10","SMGR"
14060.8798828125,14260.3251953125,14011.0185546875,14210.4638671875,11704473,"2013-10-11","SMGR"
14210.4638671875,14210.4638671875,13761.7119140625,13911.2958984375,9370999,"2013-10-16","SMGR"
14160.6025390625,14310.185546875,14110.7412109375,14210.4638671875,9060137,"2013-10-17","SMGR"
14260.3251953125,14659.21484375,14260.3251953125,14659.21484375,7069614,"2013-10-18","SMGR"
14858.66015625,14858.66015625,14459.76953125,14459.76953125,8961864,"2013-10-21","SMGR"
14459.76953125,14509.630859375,13911.2958984375,13911.2958984375,7398527,"2013-10-22","SMGR"
14011.0185546875,14459.76953125,14011.0185546875,14110.7412109375,10067432,"2013-10-23","SMGR"
14160.6025390625,14409.908203125,14060.8798828125,14260.3251953125,8411838,"2013-10-24","SMGR"
14160.6025390625,14360.046875,14160.6025390625,14360.046875,3433024,"2013-10-25","SMGR"
14360.046875,14409.908203125,14160.6025390625,14260.3251953125,2851411,"2013-10-28","SMGR"
14060.8798828125,14310.185546875,14060.8798828125,14260.3251953125,4798814,"2013-10-29","SMGR"
14310.185546875,14310.185546875,14160.6025390625,14310.185546875,4162548,"2013-10-30","SMGR"
13961.1572265625,14360.046875,13911.2958984375,14310.185546875,11128375,"2013-10-31","SMGR"
14110.7412109375,14409.908203125,13861.4345703125,13861.4345703125,6761259,"2013-11-01","SMGR"
13761.7119140625,14060.8798828125,13761.7119140625,13911.2958984375,4383161,"2013-11-04","SMGR"
13911.2958984375,13961.1572265625,13512.4052734375,13861.4345703125,17919718,"2013-11-06","SMGR"
13861.4345703125,14011.0185546875,13711.8505859375,13811.5732421875,8892672,"2013-11-07","SMGR"
13512.4052734375,13711.8505859375,13412.6826171875,13562.2666015625,12814553,"2013-11-08","SMGR"
13462.5439453125,13661.9892578125,13362.822265625,13462.5439453125,13125917,"2013-11-11","SMGR"
13661.9892578125,13661.9892578125,13263.099609375,13412.6826171875,7092177,"2013-11-12","SMGR"
13312.9609375,13312.9609375,12864.208984375,12864.208984375,9875399,"2013-11-13","SMGR"
13063.654296875,13213.23828125,13013.79296875,13013.79296875,3810572,"2013-11-14","SMGR"
13113.515625,13362.822265625,12914.0703125,12914.0703125,7582537,"2013-11-15","SMGR"
13113.515625,13163.376953125,13013.79296875,13113.515625,3460100,"2013-11-18","SMGR"
13213.23828125,13412.6826171875,13063.654296875,13213.23828125,2707511,"2013-11-19","SMGR"
13163.376953125,13163.376953125,12664.763671875,12864.208984375,12223413,"2013-11-20","SMGR"
12764.486328125,12864.208984375,12465.318359375,12864.208984375,7640699,"2013-11-21","SMGR"
13013.79296875,13063.654296875,12614.90234375,12914.0703125,8498077,"2013-11-22","SMGR"
13013.79296875,13013.79296875,12814.34765625,12814.34765625,3717313,"2013-11-25","SMGR"
12963.931640625,12963.931640625,12465.318359375,12565.041015625,24272343,"2013-11-26","SMGR"
12764.486328125,12914.0703125,12614.90234375,12864.208984375,6131010,"2013-11-27","SMGR"
12963.931640625,13063.654296875,12714.625,12814.34765625,4777755,"2013-11-28","SMGR"
12764.486328125,12864.208984375,12664.763671875,12764.486328125,3885279,"2013-11-29","SMGR"
12864.208984375,13213.23828125,12814.34765625,13113.515625,7552955,"2013-12-02","SMGR"
13113.515625,13263.099609375,12963.931640625,13013.79296875,7326828,"2013-12-03","SMGR"
12963.931640625,13013.79296875,12764.486328125,12764.486328125,6064826,"2013-12-04","SMGR"
12664.763671875,12764.486328125,12515.1796875,12714.625,9015513,"2013-12-05","SMGR"
12764.486328125,12764.486328125,12565.041015625,12714.625,6014186,"2013-12-06","SMGR"
12764.486328125,12814.34765625,12714.625,12764.486328125,3257538,"2013-12-09","SMGR"
12814.34765625,13113.515625,12764.486328125,13113.515625,5602042,"2013-12-10","SMGR"
13213.23828125,13263.099609375,13063.654296875,13213.23828125,7726436,"2013-12-11","SMGR"
12864.208984375,13163.376953125,12864.208984375,13013.79296875,4095362,"2013-12-12","SMGR"
13113.515625,13113.515625,12814.34765625,12963.931640625,5263102,"2013-12-13","SMGR"
12864.208984375,13013.79296875,12764.486328125,12864.208984375,2912079,"2013-12-16","SMGR"
12963.931640625,13213.23828125,12963.931640625,13113.515625,5428060,"2013-12-17","SMGR"
13113.515625,13861.4345703125,13113.515625,13462.5439453125,10210328,"2013-12-18","SMGR"
13761.7119140625,14160.6025390625,13711.8505859375,13861.4345703125,12597451,"2013-12-19","SMGR"
13961.1572265625,13961.1572265625,13861.4345703125,13911.2958984375,9999744,"2013-12-20","SMGR"
14011.0185546875,14011.0185546875,13711.8505859375,13961.1572265625,5795078,"2013-12-23","SMGR"
13911.2958984375,14011.0185546875,13861.4345703125,13961.1572265625,2274811,"2013-12-24","SMGR"
13961.1572265625,14110.7412109375,13961.1572265625,14011.0185546875,3768455,"2013-12-27","SMGR"
14160.6025390625,14210.4638671875,14060.8798828125,14110.7412109375,5979590,"2013-12-30","SMGR"
14260.3251953125,14459.76953125,14160.6025390625,14459.76953125,8771336,"2014-01-02","SMGR"
14360.046875,14409.908203125,14210.4638671875,14310.185546875,7120255,"2014-01-03","SMGR"
14260.3251953125,14310.185546875,14060.8798828125,14260.3251953125,11539817,"2014-01-06","SMGR"
14260.3251953125,14409.908203125,14160.6025390625,14235.39453125,4423071,"2014-01-07","SMGR"
14210.4638671875,14235.39453125,13886.365234375,14085.810546875,5745540,"2014-01-08","SMGR"
14210.4638671875,14235.39453125,13911.2958984375,14060.8798828125,3629971,"2014-01-09","SMGR"
13961.1572265625,14908.521484375,13961.1572265625,14858.66015625,11060587,"2014-01-10","SMGR"
15157.828125,15531.787109375,14858.66015625,15481.92578125,19033608,"2014-01-13","SMGR"
15481.92578125,15855.8857421875,15357.2724609375,15631.509765625,7942135,"2014-01-15","SMGR"
15631.509765625,15631.509765625,14958.3828125,15157.828125,4051340,"2014-01-16","SMGR"
15407.1337890625,15556.7177734375,15157.828125,15157.828125,5322166,"2014-01-17","SMGR"
15008.244140625,15332.341796875,14983.3134765625,15033.1748046875,822381,"2014-01-20","SMGR"
15257.5498046875,15282.48046875,14833.7294921875,14933.4521484375,3689536,"2014-01-21","SMGR"
14933.4521484375,15033.1748046875,14534.5615234375,14634.2841796875,7913756,"2014-01-22","SMGR"
14758.9375,15033.1748046875,14758.9375,14858.66015625,12054545,"2014-01-23","SMGR"
14509.630859375,14958.3828125,14509.630859375,14509.630859375,6324848,"2014-01-24","SMGR"
14160.6025390625,14160.6025390625,13761.7119140625,13936.2265625,12955645,"2014-01-27","SMGR"
13761.7119140625,14135.671875,13736.78125,13961.1572265625,5913306,"2014-01-28","SMGR"
14060.8798828125,14534.5615234375,14060.8798828125,14360.046875,7784798,"2014-01-29","SMGR"
14060.8798828125,14310.185546875,13861.4345703125,14160.6025390625,9669126,"2014-01-30","SMGR"
14210.4638671875,14235.39453125,13861.4345703125,13961.1572265625,6990394,"2014-02-03","SMGR"
13836.50390625,13936.2265625,13462.5439453125,13836.50390625,8631347,"2014-02-04","SMGR"
13961.1572265625,14434.8388671875,13936.2265625,14384.9775390625,10330562,"2014-02-05","SMGR"
14559.4921875,14584.4228515625,14384.9775390625,14509.630859375,6173227,"2014-02-06","SMGR"
14559.4921875,14958.3828125,14534.5615234375,14908.521484375,11886579,"2014-02-07","SMGR"
15107.966796875,15207.689453125,14908.521484375,15033.1748046875,9918017,"2014-02-10","SMGR"
14958.3828125,15157.828125,14958.3828125,15058.10546875,7387997,"2014-02-11","SMGR"
15058.10546875,15157.828125,15008.244140625,15058.10546875,5245152,"2014-02-12","SMGR"
15157.828125,15157.828125,15008.244140625,15058.10546875,8503392,"2014-02-13","SMGR"
14958.3828125,15157.828125,14808.798828125,14808.798828125,6090999,"2014-02-14","SMGR"
14958.3828125,15182.7587890625,14858.66015625,15182.7587890625,11749599,"2014-02-17","SMGR"
15207.689453125,15232.619140625,14908.521484375,14958.3828125,5596427,"2014-02-18","SMGR"
14958.3828125,15058.10546875,14883.5908203125,14958.3828125,7303864,"2014-02-19","SMGR"
14958.3828125,15058.10546875,14908.521484375,15058.10546875,5535758,"2014-02-20","SMGR"
15058.10546875,15132.8974609375,14983.3134765625,15033.1748046875,3952867,"2014-02-21","SMGR"
15058.10546875,15157.828125,14858.66015625,14858.66015625,5215169,"2014-02-24","SMGR"
14908.521484375,15033.1748046875,14559.4921875,14609.353515625,6932233,"2014-02-25","SMGR"
14734.0068359375,14734.0068359375,14335.1162109375,14335.1162109375,7798035,"2014-02-26","SMGR"
14509.630859375,14584.4228515625,14384.9775390625,14409.908203125,5996236,"2014-02-27","SMGR"
14459.76953125,14958.3828125,14310.185546875,14958.3828125,10201704,"2014-02-28","SMGR"
14659.21484375,14734.0068359375,14584.4228515625,14659.21484375,5094233,"2014-03-03","SMGR"
14609.353515625,14709.076171875,14559.4921875,14659.21484375,5642154,"2014-03-04","SMGR"
14709.076171875,14933.4521484375,14684.1455078125,14833.7294921875,9616180,"2014-03-05","SMGR"
14858.66015625,15083.0361328125,14833.7294921875,15058.10546875,6404268,"2014-03-06","SMGR"
15107.966796875,15332.341796875,15107.966796875,15257.5498046875,14552174,"2014-03-07","SMGR"
15008.244140625,15257.5498046875,14958.3828125,15257.5498046875,6772690,"2014-03-10","SMGR"
14983.3134765625,15407.1337890625,14983.3134765625,15407.1337890625,7907539,"2014-03-11","SMGR"
15157.828125,15257.5498046875,15083.0361328125,15083.0361328125,5546488,"2014-03-12","SMGR"
14958.3828125,15083.0361328125,14958.3828125,15058.10546875,5846420,"2014-03-13","SMGR"
14958.3828125,16055.3310546875,14709.076171875,15955.6083984375,24425769,"2014-03-14","SMGR"
16354.498046875,17351.724609375,16304.63671875,16454.220703125,48052220,"2014-03-17","SMGR"
16329.5673828125,16728.45703125,15855.8857421875,16030.400390625,16836412,"2014-03-18","SMGR"
16030.400390625,16030.400390625,15756.1630859375,15955.6083984375,9342921,"2014-03-19","SMGR"
15756.1630859375,15806.0244140625,15207.689453125,15257.5498046875,13363877,"2014-03-20","SMGR"
15407.1337890625,15481.92578125,15157.828125,15357.2724609375,9385640,"2014-03-21","SMGR"
15357.2724609375,15806.0244140625,15257.5498046875,15706.3017578125,6560602,"2014-03-24","SMGR"
15706.3017578125,15706.3017578125,15481.92578125,15706.3017578125,2203613,"2014-03-25","SMGR"
15756.1630859375,15855.8857421875,15631.509765625,15656.4404296875,3205794,"2014-03-26","SMGR"
15456.9951171875,15880.81640625,15456.9951171875,15656.4404296875,8167761,"2014-03-27","SMGR"
15756.1630859375,15930.677734375,15706.3017578125,15756.1630859375,5624906,"2014-03-28","SMGR"
15955.6083984375,16454.220703125,15930.677734375,16454.220703125,16015033,"2014-04-01","SMGR"
16603.8046875,16653.666015625,16329.5673828125,16553.943359375,6594797,"2014-04-02","SMGR"
16753.388671875,16952.833984375,16553.943359375,16952.833984375,9480804,"2014-04-03","SMGR"
16902.97265625,16952.833984375,16379.4287109375,16578.875,8797709,"2014-04-04","SMGR"
16454.220703125,17002.6953125,16454.220703125,16803.25,11398324,"2014-04-07","SMGR"
16753.388671875,16927.90234375,16678.595703125,16753.388671875,13743531,"2014-04-08","SMGR"
16753.388671875,16753.388671875,16753.388671875,16753.388671875,0,"2014-04-09","SMGR"
15930.677734375,15955.6083984375,15606.5791015625,15631.509765625,29167424,"2014-04-10","SMGR"
15456.9951171875,15681.37109375,15232.619140625,15282.48046875,16970885,"2014-04-11","SMGR"
15382.203125,15905.7470703125,15357.2724609375,15880.81640625,12352772,"2014-04-14","SMGR"
15905.7470703125,16005.4697265625,15855.8857421875,15880.81640625,12621418,"2014-04-15","SMGR"
15880.81640625,15980.5390625,15880.81640625,15905.7470703125,4947226,"2014-04-16","SMGR"
15980.5390625,16005.4697265625,15656.4404296875,15781.09375,7983650,"2014-04-17","SMGR"
15855.8857421875,15855.8857421875,15731.232421875,15731.232421875,2064327,"2014-04-21","SMGR"
15706.3017578125,15731.232421875,15481.92578125,15656.4404296875,7147330,"2014-04-22","SMGR"
15481.92578125,15781.09375,15481.92578125,15656.4404296875,7867929,"2014-04-23","SMGR"
15581.6484375,15681.37109375,15432.064453125,15481.92578125,11650424,"2014-04-24","SMGR"
15556.7177734375,15731.232421875,15531.787109375,15656.4404296875,9542676,"2014-04-25","SMGR"
15656.4404296875,15706.3017578125,15307.4111328125,15382.203125,10135220,"2014-04-28","SMGR"
15207.689453125,15207.689453125,14783.8681640625,14933.4521484375,9592815,"2014-04-29","SMGR"
14883.5908203125,14933.4521484375,14758.9375,14808.798828125,13201728,"2014-04-30","SMGR"
14758.9375,14808.798828125,14459.76953125,14559.4921875,12953940,"2014-05-02","SMGR"
14559.4921875,14734.0068359375,14360.046875,14634.2841796875,10313213,"2014-05-05","SMGR"
14659.21484375,14734.0068359375,14409.908203125,14484.7001953125,10676120,"2014-05-06","SMGR"
14384.9775390625,14559.4921875,14135.671875,14235.39453125,21485912,"2014-05-07","SMGR"
14459.76953125,14709.076171875,14135.671875,14659.21484375,21640240,"2014-05-08","SMGR"
14709.076171875,14883.5908203125,14509.630859375,14758.9375,11051161,"2014-05-09","SMGR"
14858.66015625,15581.6484375,14858.66015625,15556.7177734375,21608853,"2014-05-12","SMGR"
15606.5791015625,15681.37109375,15382.203125,15556.7177734375,9605550,"2014-05-13","SMGR"
15656.4404296875,15905.7470703125,15656.4404296875,15905.7470703125,15218724,"2014-05-14","SMGR"
15855.8857421875,15955.6083984375,15806.0244140625,15905.7470703125,10825134,"2014-05-16","SMGR"
15232.619140625,16005.4697265625,15232.619140625,15232.619140625,21525622,"2014-05-19","SMGR"
14808.798828125,15332.341796875,14459.76953125,14808.798828125,15480550,"2014-05-20","SMGR"
14933.4521484375,14958.3828125,14559.4921875,14933.4521484375,9539467,"2014-05-21","SMGR"
14908.521484375,15132.8974609375,14883.5908203125,14908.521484375,9037173,"2014-05-22","SMGR"
14983.3134765625,15083.0361328125,14908.521484375,14983.3134765625,4265935,"2014-05-23","SMGR"
14958.3828125,15058.10546875,14933.4521484375,14958.3828125,2964023,"2014-05-26","SMGR"
15182.7587890625,15207.689453125,14958.3828125,15182.7587890625,8252596,"2014-05-28","SMGR"
14684.1455078125,15357.2724609375,14684.1455078125,14684.1455078125,12504794,"2014-05-30","SMGR"
14808.798828125,14858.66015625,14659.21484375,14808.798828125,3313092,"2014-06-02","SMGR"
15008.244140625,15132.8974609375,14734.0068359375,15008.244140625,6545560,"2014-06-03","SMGR"
15058.10546875,15107.966796875,14983.3134765625,15058.10546875,5451124,"2014-06-04","SMGR"
15182.7587890625,15182.7587890625,15033.1748046875,15157.828125,5669630,"2014-06-05","SMGR"
15282.48046875,15307.4111328125,15207.689453125,15282.48046875,5792270,"2014-06-06","SMGR"
14958.3828125,15382.203125,14783.8681640625,14958.3828125,8027371,"2014-06-09","SMGR"
15207.689453125,15207.689453125,14958.3828125,15207.689453125,4349868,"2014-06-10","SMGR"
15307.4111328125,15332.341796875,15207.689453125,15307.4111328125,5046000,"2014-06-11","SMGR"
15357.2724609375,15407.1337890625,15257.5498046875,15357.2724609375,7010550,"2014-06-12","SMGR"
15382.203125,15382.203125,15282.48046875,15382.203125,3962393,"2014-06-13","SMGR"
15332.341796875,15432.064453125,15282.48046875,15332.341796875,4108799,"2014-06-16","SMGR"
15382.203125,15432.064453125,15257.5498046875,15382.203125,8807636,"2014-06-17","SMGR"
15157.828125,15382.203125,15083.0361328125,15157.828125,6864846,"2014-06-18","SMGR"
14958.3828125,15307.4111328125,14908.521484375,14958.3828125,6821225,"2014-06-19","SMGR"
14883.5908203125,15132.8974609375,14883.5908203125,14883.5908203125,5962843,"2014-06-20","SMGR"
14958.3828125,15033.1748046875,14883.5908203125,14958.3828125,10773390,"2014-06-23","SMGR"
14958.3828125,15083.0361328125,14908.521484375,14958.3828125,6264881,"2014-06-24","SMGR"
14958.3828125,14958.3828125,14908.521484375,14958.3828125,5516204,"2014-06-25","SMGR"
15058.10546875,15132.8974609375,14908.521484375,15058.10546875,7260343,"2014-06-26","SMGR"
14933.4521484375,15058.10546875,14933.4521484375,14933.4521484375,7359418,"2014-06-27","SMGR"
15033.1748046875,15033.1748046875,14883.5908203125,15033.1748046875,4721700,"2014-06-30","SMGR"
15033.1748046875,15033.1748046875,14908.521484375,15033.1748046875,3156056,"2014-07-01","SMGR"
15033.1748046875,15058.10546875,14933.4521484375,15033.1748046875,5817039,"2014-07-02","SMGR"
14983.3134765625,15083.0361328125,14958.3828125,14983.3134765625,3922783,"2014-07-03","SMGR"
15083.0361328125,15232.619140625,14958.3828125,15083.0361328125,8976404,"2014-07-04","SMGR"
15880.81640625,15880.81640625,15083.0361328125,15880.81640625,13212157,"2014-07-07","SMGR"
16155.052734375,16279.7060546875,15905.7470703125,16155.052734375,21180966,"2014-07-08","SMGR"
16155.052734375,16155.052734375,16155.052734375,16155.052734375,0,"2014-07-09","SMGR"
16678.595703125,17002.6953125,16404.359375,16678.595703125,34050873,"2014-07-10","SMGR"
16603.8046875,16678.595703125,16155.052734375,16603.8046875,10025515,"2014-07-11","SMGR"
16603.8046875,16728.45703125,16379.4287109375,16603.8046875,5699914,"2014-07-14","SMGR"
16878.041015625,16878.041015625,16529.013671875,16878.041015625,5105866,"2014-07-15","SMGR"
17002.6953125,17002.6953125,16803.25,17002.6953125,9332492,"2014-07-16","SMGR"
16504.08203125,17052.556640625,16454.220703125,16504.08203125,7765344,"2014-07-17","SMGR"
16653.666015625,16828.1796875,16404.359375,16653.666015625,4894479,"2014-07-18","SMGR"
16927.90234375,16952.833984375,16778.318359375,16927.90234375,10289448,"2014-07-21","SMGR"
16578.875,17102.41796875,15880.81640625,16578.875,9270621,"2014-07-22","SMGR"
16828.1796875,17002.6953125,16504.08203125,16828.1796875,6830852,"2014-07-23","SMGR"
16603.8046875,16778.318359375,16454.220703125,16603.8046875,6187467,"2014-07-24","SMGR"
16529.013671875,16927.90234375,16204.9140625,16529.013671875,7085659,"2014-07-25","SMGR"
16678.595703125,16778.318359375,16304.63671875,16678.595703125,14410180,"2014-08-04","SMGR"
16454.220703125,16728.45703125,16329.5673828125,16454.220703125,4994757,"2014-08-05","SMGR"
16354.498046875,16553.943359375,16204.9140625,16354.498046875,4354982,"2014-08-06","SMGR"
16304.63671875,16304.63671875,16055.3310546875,16304.63671875,5804203,"2014-08-07","SMGR"
16204.9140625,16454.220703125,16080.26171875,16204.9140625,5571558,"2014-08-08","SMGR"
16529.013671875,16553.943359375,16354.498046875,16529.013671875,6180748,"2014-08-11","SMGR"
16603.8046875,16653.666015625,16529.013671875,16603.8046875,5309932,"2014-08-12","SMGR"
16678.595703125,16703.52734375,16529.013671875,16678.595703125,3095889,"2014-08-13","SMGR"
16404.359375,16653.666015625,16279.7060546875,16404.359375,3943541,"2014-08-14","SMGR"
16429.291015625,16529.013671875,16354.498046875,16429.291015625,3113137,"2014-08-15","SMGR"
16603.8046875,16653.666015625,16504.08203125,16603.8046875,5611268,"2014-08-18","SMGR"
16628.734375,16653.666015625,16479.15234375,16628.734375,6241316,"2014-08-19","SMGR"
16553.943359375,16628.734375,16504.08203125,16553.943359375,6221461,"2014-08-20","SMGR"
16603.8046875,16678.595703125,16479.15234375,16603.8046875,6304391,"2014-08-21","SMGR"
16753.388671875,16778.318359375,16578.875,16753.388671875,5637340,"2014-08-22","SMGR"
16728.45703125,16853.111328125,16529.013671875,16728.45703125,3834538,"2014-08-25","SMGR"
16404.359375,16778.318359375,16155.052734375,16404.359375,7865823,"2014-08-26","SMGR"
16204.9140625,16479.15234375,16155.052734375,16204.9140625,8177889,"2014-08-27","SMGR"
16354.498046875,16479.15234375,16304.63671875,16354.498046875,4402514,"2014-08-28","SMGR"
16179.9833984375,16504.08203125,16179.9833984375,16179.9833984375,6074353,"2014-08-29","SMGR"
16204.9140625,16304.63671875,16080.26171875,16204.9140625,4773644,"2014-09-01","SMGR"
16229.8447265625,16279.7060546875,16105.1923828125,16229.8447265625,7073425,"2014-09-02","SMGR"
16379.4287109375,16454.220703125,16229.8447265625,16379.4287109375,3471832,"2014-09-03","SMGR"
16204.9140625,16404.359375,16204.9140625,16204.9140625,4995961,"2014-09-04","SMGR"
16329.5673828125,16354.498046875,16179.9833984375,16329.5673828125,4109401,"2014-09-05","SMGR"
16254.775390625,16429.291015625,16229.8447265625,16254.775390625,7066004,"2014-09-08","SMGR"
15880.81640625,16354.498046875,15806.0244140625,15880.81640625,8288295,"2014-09-09","SMGR"
15781.09375,15905.7470703125,15681.37109375,15781.09375,8398000,"2014-09-10","SMGR"
15656.4404296875,15955.6083984375,15631.509765625,15656.4404296875,13991218,"2014-09-11","SMGR"
15731.232421875,15731.232421875,15456.9951171875,15731.232421875,6030732,"2014-09-12","SMGR"
16130.123046875,16130.123046875,15731.232421875,16130.123046875,7887884,"2014-09-15","SMGR"
16130.123046875,16279.7060546875,15980.5390625,16130.123046875,4626135,"2014-09-16","SMGR"
16329.5673828125,16354.498046875,16155.052734375,16329.5673828125,5667524,"2014-09-17","SMGR"
16379.4287109375,16379.4287109375,16279.7060546875,16379.4287109375,4688708,"2014-09-18","SMGR"
16279.7060546875,16454.220703125,16229.8447265625,16279.7060546875,8745063,"2014-09-19","SMGR"
16229.8447265625,16304.63671875,16179.9833984375,16229.8447265625,1740428,"2014-09-22","SMGR"
16080.26171875,16229.8447265625,16055.3310546875,16080.26171875,5884326,"2014-09-23","SMGR"
15930.677734375,16080.26171875,15930.677734375,15930.677734375,12074199,"2014-09-24","SMGR"
15905.7470703125,16055.3310546875,15855.8857421875,15905.7470703125,3517358,"2014-09-25","SMGR"
15083.0361328125,15531.787109375,15083.0361328125,15083.0361328125,18150558,"2014-09-26","SMGR"
15207.689453125,15207.689453125,14659.21484375,15207.689453125,7597078,"2014-09-29","SMGR"
15382.203125,15432.064453125,15033.1748046875,15382.203125,6726061,"2014-09-30","SMGR"
15107.966796875,15656.4404296875,15107.966796875,15107.966796875,3978137,"2014-10-01","SMGR"
14659.21484375,14958.3828125,14659.21484375,14659.21484375,11772863,"2014-10-02","SMGR"
14584.4228515625,14858.66015625,14484.7001953125,14584.4228515625,7548844,"2014-10-03","SMGR"
15008.244140625,15008.244140625,14509.630859375,15008.244140625,3704478,"2014-10-06","SMGR"
15357.2724609375,15357.2724609375,14858.66015625,15357.2724609375,4543907,"2014-10-07","SMGR"
14709.076171875,15157.828125,14609.353515625,14709.076171875,13242942,"2014-10-08","SMGR"
14783.8681640625,15058.10546875,14783.8681640625,14783.8681640625,5815134,"2014-10-09","SMGR"
14808.798828125,14833.7294921875,14459.76953125,14808.798828125,3567197,"2014-10-10","SMGR"
15058.10546875,15207.689453125,14609.353515625,15058.10546875,6271199,"2014-10-13","SMGR"
15058.10546875,15083.0361328125,14908.521484375,15058.10546875,4705154,"2014-10-14","SMGR"
15581.6484375,15581.6484375,15083.0361328125,15581.6484375,7967405,"2014-10-15","SMGR"
15456.9951171875,15706.3017578125,15332.341796875,15456.9951171875,5370299,"2014-10-16","SMGR"
15955.6083984375,15955.6083984375,15332.341796875,15955.6083984375,24815249,"2014-10-17","SMGR"
15955.6083984375,16279.7060546875,15955.6083984375,15955.6083984375,8415147,"2014-10-20","SMGR"
15656.4404296875,15955.6083984375,15606.5791015625,15656.4404296875,4685199,"2014-10-21","SMGR"
16055.3310546875,16105.1923828125,15731.232421875,16055.3310546875,6869358,"2014-10-22","SMGR"
16055.3310546875,16105.1923828125,15855.8857421875,16055.3310546875,2937650,"2014-10-23","SMGR"
15855.8857421875,16030.400390625,15681.37109375,15855.8857421875,4268643,"2014-10-24","SMGR"
15756.1630859375,16030.400390625,15731.232421875,15756.1630859375,4098170,"2014-10-27","SMGR"
15531.787109375,15806.0244140625,15456.9951171875,15531.787109375,3377069,"2014-10-28","SMGR"
15980.5390625,15980.5390625,15656.4404296875,15980.5390625,2991299,"2014-10-29","SMGR"
15656.4404296875,16055.3310546875,15581.6484375,15656.4404296875,6827743,"2014-10-30","SMGR"
15830.955078125,15830.955078125,15656.4404296875,15830.955078125,5990921,"2014-10-31","SMGR"
15731.232421875,15855.8857421875,15606.5791015625,15731.232421875,7427407,"2014-11-03","SMGR"
15656.4404296875,15806.0244140625,15656.4404296875,15656.4404296875,4045524,"2014-11-04","SMGR"
15556.7177734375,15731.232421875,15432.064453125,15556.7177734375,2901349,"2014-11-05","SMGR"
15332.341796875,15656.4404296875,15332.341796875,15332.341796875,3898315,"2014-11-06","SMGR"
15257.5498046875,15382.203125,15232.619140625,15257.5498046875,3997691,"2014-11-07","SMGR"
15157.828125,15432.064453125,14958.3828125,15157.828125,2204516,"2014-11-10","SMGR"
15257.5498046875,15432.064453125,15157.828125,15257.5498046875,5342522,"2014-11-11","SMGR"
15432.064453125,15531.787109375,15257.5498046875,15432.064453125,5631424,"2014-11-12","SMGR"
15556.7177734375,15631.509765625,15407.1337890625,15556.7177734375,5802599,"2014-11-13","SMGR"
15930.677734375,15980.5390625,15481.92578125,15930.677734375,7220633,"2014-11-14","SMGR"
15930.677734375,15930.677734375,15731.232421875,15806.0244140625,4340041,"2014-11-17","SMGR"
15905.7470703125,16055.3310546875,15806.0244140625,15905.7470703125,3871742,"2014-11-18","SMGR"
16030.400390625,16055.3310546875,15955.6083984375,16030.400390625,5573262,"2014-11-19","SMGR"
15955.6083984375,16030.400390625,15806.0244140625,15955.6083984375,4882045,"2014-11-20","SMGR"
16055.3310546875,16055.3310546875,15806.0244140625,16055.3310546875,3685726,"2014-11-21","SMGR"
16254.775390625,16304.63671875,16055.3310546875,16254.775390625,6005161,"2014-11-24","SMGR"
16030.400390625,16279.7060546875,16030.400390625,16030.400390625,8409532,"2014-11-25","SMGR"
15955.6083984375,16155.052734375,15880.81640625,15955.6083984375,6474262,"2014-11-26","SMGR"
16005.4697265625,16055.3310546875,15955.6083984375,16005.4697265625,5378522,"2014-11-27","SMGR"
15955.6083984375,16030.400390625,15930.677734375,15955.6083984375,3852889,"2014-11-28","SMGR"
16030.400390625,16703.52734375,15980.5390625,16628.734375,7775974,"2014-12-01","SMGR"
16553.943359375,16753.388671875,16454.220703125,16454.220703125,9871087,"2014-12-02","SMGR"
16354.498046875,16653.666015625,16354.498046875,16529.013671875,7447262,"2014-12-03","SMGR"
16603.8046875,16653.666015625,16454.220703125,16454.220703125,4431996,"2014-12-04","SMGR"
16529.013671875,16553.943359375,16479.15234375,16504.08203125,2701294,"2014-12-05","SMGR"
16653.666015625,16728.45703125,16454.220703125,16578.875,6066531,"2014-12-08","SMGR"
16454.220703125,16529.013671875,16254.775390625,16429.291015625,5832381,"2014-12-09","SMGR"
16504.08203125,16628.734375,16454.220703125,16504.08203125,5373809,"2014-12-10","SMGR"
16454.220703125,16653.666015625,16329.5673828125,16329.5673828125,5210957,"2014-12-11","SMGR"
16454.220703125,16653.666015625,16454.220703125,16479.15234375,4934791,"2014-12-12","SMGR"
16454.220703125,16454.220703125,16005.4697265625,16105.1923828125,5198924,"2014-12-15","SMGR"
16005.4697265625,16005.4697265625,15407.1337890625,15456.9951171875,12942308,"2014-12-16","SMGR"
15606.5791015625,15656.4404296875,15307.4111328125,15307.4111328125,9488826,"2014-12-17","SMGR"
15556.7177734375,15781.09375,15556.7177734375,15756.1630859375,5857150,"2014-12-18","SMGR"
15930.677734375,16055.3310546875,15806.0244140625,15930.677734375,5234122,"2014-12-19","SMGR"
15980.5390625,16080.26171875,15955.6083984375,15955.6083984375,4972997,"2014-12-22","SMGR"
16055.3310546875,16105.1923828125,16005.4697265625,16030.400390625,3025293,"2014-12-23","SMGR"
15806.0244140625,16130.123046875,15806.0244140625,16055.3310546875,2381607,"2014-12-24","SMGR"
16055.3310546875,16179.9833984375,16055.3310546875,16130.123046875,3075232,"2014-12-29","SMGR"
16155.052734375,16179.9833984375,16080.26171875,16155.052734375,3104312,"2014-12-30","SMGR"
16080.26171875,16279.7060546875,16080.26171875,16155.052734375,3892499,"2015-01-02","SMGR"
16204.9140625,16279.7060546875,16105.1923828125,16179.9833984375,3013861,"2015-01-05","SMGR"
15855.8857421875,16055.3310546875,15855.8857421875,15880.81640625,5420338,"2015-01-06","SMGR"
15855.8857421875,16055.3310546875,15855.8857421875,15930.677734375,4682692,"2015-01-07","SMGR"
15980.5390625,16030.400390625,15781.09375,15830.955078125,8820773,"2015-01-08","SMGR"
15855.8857421875,15955.6083984375,15706.3017578125,15706.3017578125,8745765,"2015-01-09","SMGR"
15656.4404296875,15980.5390625,15656.4404296875,15905.7470703125,2821428,"2015-01-12","SMGR"
16005.4697265625,16130.123046875,15955.6083984375,16105.1923828125,5468973,"2015-01-13","SMGR"
16155.052734375,16155.052734375,15880.81640625,15880.81640625,4796608,"2015-01-14","SMGR"
16155.052734375,16204.9140625,16080.26171875,16155.052734375,12209575,"2015-01-15","SMGR"
16229.8447265625,16429.291015625,14958.3828125,14958.3828125,46730653,"2015-01-16","SMGR"
14958.3828125,15058.10546875,13911.2958984375,14060.8798828125,44542482,"2015-01-19","SMGR"
14060.8798828125,14335.1162109375,13911.2958984375,14135.671875,26013775,"2015-01-20","SMGR"
14160.6025390625,14260.3251953125,13961.1572265625,14060.8798828125,12911422,"2015-01-21","SMGR"
14135.671875,14484.7001953125,14085.810546875,14360.046875,14768575,"2015-01-22","SMGR"
14559.4921875,14634.2841796875,14409.908203125,14434.8388671875,10655363,"2015-01-23","SMGR"
14360.046875,14709.076171875,14260.3251953125,14434.8388671875,14092900,"2015-01-26","SMGR"
14360.046875,14534.5615234375,14260.3251953125,14484.7001953125,7208399,"2015-01-27","SMGR"
14434.8388671875,14509.630859375,14384.9775390625,14434.8388671875,5232116,"2015-01-28","SMGR"
14310.185546875,14434.8388671875,14310.185546875,14360.046875,5604248,"2015-01-29","SMGR"
14509.630859375,14584.4228515625,14409.908203125,14534.5615234375,8629743,"2015-01-30","SMGR"
14459.76953125,14534.5615234375,14310.185546875,14459.76953125,7529991,"2015-02-02","SMGR"
14459.76953125,14659.21484375,14459.76953125,14634.2841796875,10165504,"2015-02-03","SMGR"
14709.076171875,14808.798828125,14634.2841796875,14734.0068359375,15269765,"2015-02-04","SMGR"
14659.21484375,14734.0068359375,14509.630859375,14584.4228515625,8749675,"2015-02-05","SMGR"
14709.076171875,14734.0068359375,14559.4921875,14734.0068359375,4128654,"2015-02-06","SMGR"
14734.0068359375,14883.5908203125,14709.076171875,14858.66015625,8188017,"2015-02-09","SMGR"
14808.798828125,14833.7294921875,14684.1455078125,14684.1455078125,5041387,"2015-02-10","SMGR"
14659.21484375,14734.0068359375,14559.4921875,14684.1455078125,6155478,"2015-02-11","SMGR"
14684.1455078125,14684.1455078125,14335.1162109375,14360.046875,13269817,"2015-02-12","SMGR"
14459.76953125,14484.7001953125,14360.046875,14409.908203125,3579130,"2015-02-13","SMGR"
14384.9775390625,14559.4921875,14384.9775390625,14459.76953125,8186012,"2015-02-16","SMGR"
14509.630859375,14659.21484375,14459.76953125,14634.2841796875,3282206,"2015-02-17","SMGR"
14684.1455078125,14808.798828125,14659.21484375,14734.0068359375,5349341,"2015-02-18","SMGR"
14659.21484375,14783.8681640625,14634.2841796875,14709.076171875,2725662,"2015-02-20","SMGR"
14783.8681640625,14783.8681640625,14709.076171875,14758.9375,3713603,"2015-02-23","SMGR"
14758.9375,14958.3828125,14734.0068359375,14883.5908203125,8619414,"2015-02-24","SMGR"
14908.521484375,15107.966796875,14908.521484375,15107.966796875,6676022,"2015-02-25","SMGR"
15008.244140625,15107.966796875,14983.3134765625,15058.10546875,5992827,"2015-02-26","SMGR"
14958.3828125,15058.10546875,14833.7294921875,14833.7294921875,5559023,"2015-02-27","SMGR"
14808.798828125,14883.5908203125,14758.9375,14858.66015625,4728619,"2015-03-02","SMGR"
14833.7294921875,14858.66015625,14758.9375,14783.8681640625,8953240,"2015-03-03","SMGR"
14858.66015625,14883.5908203125,14758.9375,14833.7294921875,4808641,"2015-03-04","SMGR"
14858.66015625,14908.521484375,14758.9375,14858.66015625,5610767,"2015-03-05","SMGR"
14908.521484375,14908.521484375,14758.9375,14908.521484375,4170671,"2015-03-06","SMGR"
14908.521484375,14908.521484375,14709.076171875,14709.076171875,4553032,"2015-03-09","SMGR"
14684.1455078125,14709.076171875,14584.4228515625,14659.21484375,5156907,"2015-03-10","SMGR"
14584.4228515625,14634.2841796875,14360.046875,14409.908203125,7724331,"2015-03-11","SMGR"
14384.9775390625,14409.908203125,14310.185546875,14335.1162109375,5208651,"2015-03-12","SMGR"
14285.255859375,14360.046875,14185.533203125,14185.533203125,5305921,"2015-03-13","SMGR"
14210.4638671875,14409.908203125,14185.533203125,14360.046875,3453983,"2015-03-16","SMGR"
14409.908203125,14509.630859375,14335.1162109375,14459.76953125,6819821,"2015-03-17","SMGR"
14484.7001953125,14484.7001953125,14210.4638671875,14210.4638671875,3813079,"2015-03-18","SMGR"
14409.908203125,14509.630859375,14235.39453125,14360.046875,6654964,"2015-03-19","SMGR"
14235.39453125,14260.3251953125,13761.7119140625,13761.7119140625,16481728,"2015-03-20","SMGR"
13836.50390625,13886.365234375,13487.474609375,13487.474609375,6370474,"2015-03-23","SMGR"
13462.5439453125,13487.474609375,13263.099609375,13387.751953125,9724179,"2015-03-24","SMGR"
13337.8916015625,13387.751953125,12839.2783203125,12839.2783203125,10073849,"2015-03-25","SMGR"
12614.90234375,13113.515625,12490.2490234375,12963.931640625,9479400,"2015-03-26","SMGR"
12939.0009765625,13412.6826171875,12939.0009765625,13412.6826171875,10071242,"2015-03-27","SMGR"
13562.2666015625,13587.197265625,13437.61328125,13512.4052734375,8618512,"2015-03-30","SMGR"
13661.9892578125,13661.9892578125,13512.4052734375,13612.1279296875,8628238,"2015-03-31","SMGR"
13562.2666015625,13612.1279296875,13362.822265625,13612.1279296875,4849354,"2015-04-01","SMGR"
13612.1279296875,13637.05859375,13387.751953125,13562.2666015625,3831430,"2015-04-02","SMGR"
13562.2666015625,13612.1279296875,13462.5439453125,13587.197265625,1491237,"2015-04-06","SMGR"
13661.9892578125,13761.7119140625,13612.1279296875,13637.05859375,5365687,"2015-04-07","SMGR"
13661.9892578125,13661.9892578125,13312.9609375,13437.61328125,5487926,"2015-04-08","SMGR"
13537.3359375,13537.3359375,13412.6826171875,13512.4052734375,2236605,"2015-04-09","SMGR"
13462.5439453125,13487.474609375,13312.9609375,13387.751953125,2780514,"2015-04-10","SMGR"
12963.931640625,13362.822265625,12963.931640625,12963.931640625,7888987,"2015-04-13","SMGR"
13013.79296875,13063.654296875,12739.5556640625,12814.34765625,4682591,"2015-04-14","SMGR"
12814.34765625,13113.515625,12764.486328125,13088.5849609375,3053271,"2015-04-15","SMGR"
13163.376953125,13661.9892578125,13138.4462890625,13661.9892578125,8963769,"2015-04-16","SMGR"
13711.8505859375,13836.50390625,13661.9892578125,13761.7119140625,4754892,"2015-04-17","SMGR"
13761.7119140625,13761.7119140625,13562.2666015625,13711.8505859375,2622175,"2015-04-20","SMGR"
13661.9892578125,13786.642578125,13462.5439453125,13786.642578125,5673340,"2015-04-21","SMGR"
13711.8505859375,13811.5732421875,13637.05859375,13661.9892578125,6250140,"2015-04-22","SMGR"
13661.9892578125,13736.78125,13487.474609375,13512.4052734375,8673665,"2015-04-23","SMGR"
13312.9609375,13562.2666015625,13238.1689453125,13487.474609375,4484542,"2015-04-24","SMGR"
13587.197265625,13587.197265625,13213.23828125,13288.0302734375,7808263,"2015-04-27","SMGR"
13288.0302734375,13288.0302734375,13013.79296875,13188.3076171875,4801521,"2015-04-28","SMGR"
13362.822265625,13362.822265625,12664.763671875,12939.0009765625,6793348,"2015-04-29","SMGR"
12939.0009765625,12963.931640625,12365.5966796875,12465.318359375,13315443,"2015-04-30","SMGR"
12465.318359375,12789.4169921875,12465.318359375,12689.6943359375,6005061,"2015-05-04","SMGR"
12789.4169921875,12963.931640625,12589.9716796875,12963.931640625,4224019,"2015-05-05","SMGR"
12914.0703125,13238.1689453125,12789.4169921875,13063.654296875,7065603,"2015-05-06","SMGR"
12914.0703125,13063.654296875,12814.34765625,12839.2783203125,4070994,"2015-05-07","SMGR"
12789.4169921875,13312.9609375,12789.4169921875,13288.0302734375,5325676,"2015-05-08","SMGR"
13387.751953125,13462.5439453125,13213.23828125,13238.1689453125,1790567,"2015-05-11","SMGR"
13188.3076171875,13387.751953125,13188.3076171875,13188.3076171875,3627263,"2015-05-12","SMGR"
13088.5849609375,13188.3076171875,12864.208984375,12988.8623046875,4131462,"2015-05-13","SMGR"
13163.376953125,13263.099609375,13138.4462890625,13263.099609375,4596051,"2015-05-15","SMGR"
13362.822265625,13362.822265625,13213.23828125,13337.8916015625,1191706,"2015-05-18","SMGR"
13362.822265625,13362.822265625,13238.1689453125,13288.0302734375,3354908,"2015-05-19","SMGR"
13288.0302734375,13337.8916015625,13088.5849609375,13113.515625,8346457,"2015-05-20","SMGR"
13113.515625,13263.099609375,13013.79296875,13163.376953125,6724356,"2015-05-21","SMGR"
13163.376953125,13213.23828125,13088.5849609375,13088.5849609375,6979263,"2015-05-22","SMGR"
13138.4462890625,13163.376953125,13038.7236328125,13113.515625,1640952,"2015-05-25","SMGR"
13113.515625,13288.0302734375,13113.515625,13213.23828125,3908945,"2015-05-26","SMGR"
13163.376953125,13213.23828125,13088.5849609375,13138.4462890625,5447514,"2015-05-27","SMGR"
13263.099609375,13362.822265625,13213.23828125,13312.9609375,4278671,"2015-05-28","SMGR"
13312.9609375,13437.61328125,13312.9609375,13412.6826171875,6234898,"2015-05-29","SMGR"
13312.9609375,13462.5439453125,13263.099609375,13437.61328125,1674546,"2015-06-01","SMGR"
13437.61328125,13537.3359375,13263.099609375,13263.099609375,4903504,"2015-06-03","SMGR"
13263.099609375,13312.9609375,13188.3076171875,13213.23828125,3209103,"2015-06-04","SMGR"
13312.9609375,13312.9609375,13163.376953125,13188.3076171875,1852339,"2015-06-05","SMGR"
13213.23828125,13213.23828125,12864.208984375,12939.0009765625,2865650,"2015-06-08","SMGR"
13163.376953125,13163.376953125,12540.1103515625,12540.1103515625,4525355,"2015-06-09","SMGR"
12540.1103515625,12914.0703125,12540.1103515625,12789.4169921875,2834464,"2015-06-10","SMGR"
13063.654296875,13063.654296875,12589.9716796875,12614.90234375,2225775,"2015-06-11","SMGR"
12789.4169921875,12939.0009765625,12465.318359375,12490.2490234375,3160167,"2015-06-12","SMGR"
12415.4580078125,12565.041015625,12265.8740234375,12265.8740234375,2669907,"2015-06-15","SMGR"
12365.5966796875,12365.5966796875,12116.2900390625,12116.2900390625,4222715,"2015-06-16","SMGR"
12191.08203125,12440.388671875,12191.08203125,12365.5966796875,3873446,"2015-06-17","SMGR"
12365.5966796875,12365.5966796875,12240.943359375,12265.8740234375,4711371,"2015-06-18","SMGR"
12415.4580078125,12415.4580078125,12191.08203125,12390.52734375,4627539,"2015-06-19","SMGR"
12415.4580078125,12440.388671875,12216.0126953125,12315.7353515625,1038982,"2015-06-22","SMGR"
12265.8740234375,12415.4580078125,12216.0126953125,12216.0126953125,2301786,"2015-06-23","SMGR"
12216.0126953125,12315.7353515625,12141.220703125,12265.8740234375,2475769,"2015-06-24","SMGR"
12265.8740234375,12265.8740234375,12041.498046875,12066.4287109375,4908217,"2015-06-25","SMGR"
12066.4287109375,12116.2900390625,11991.63671875,12041.498046875,3011254,"2015-06-26","SMGR"
11966.7060546875,11991.63671875,11767.2607421875,11966.7060546875,5365787,"2015-06-29","SMGR"
11966.7060546875,12091.359375,11891.9140625,11966.7060546875,4747872,"2015-06-30","SMGR"
12066.4287109375,12091.359375,11966.7060546875,11966.7060546875,3086764,"2015-07-01","SMGR"
12066.4287109375,12315.7353515625,11891.9140625,12315.7353515625,7017469,"2015-07-02","SMGR"
12315.7353515625,12315.7353515625,12141.220703125,12216.0126953125,1808116,"2015-07-03","SMGR"
12016.5673828125,12066.4287109375,11842.052734375,11866.9833984375,3847675,"2015-07-06","SMGR"
11916.8447265625,11966.7060546875,11493.0244140625,11592.74609375,7272778,"2015-07-07","SMGR"
11517.955078125,11667.5380859375,11468.09375,11493.0244140625,6711922,"2015-07-08","SMGR"
11468.09375,11493.0244140625,11094.1337890625,11268.6484375,6078564,"2015-07-09","SMGR"
11268.6484375,11368.37109375,11143.9951171875,11168.92578125,5454633,"2015-07-10","SMGR"
11268.6484375,11318.509765625,11193.8564453125,11268.6484375,3460601,"2015-07-13","SMGR"
11368.37109375,11567.8154296875,11293.5791015625,11517.955078125,7115241,"2015-07-14","SMGR"
11517.955078125,11567.8154296875,11293.5791015625,11542.884765625,2604726,"2015-07-15","SMGR"
11468.09375,11567.8154296875,11393.3017578125,11567.8154296875,4556040,"2015-07-22","SMGR"
11517.955078125,11542.884765625,11418.232421875,11468.09375,1475594,"2015-07-23","SMGR"
11368.37109375,11368.37109375,11193.8564453125,11193.8564453125,1186291,"2015-07-24","SMGR"
11168.92578125,11168.92578125,10221.5615234375,10221.5615234375,7973923,"2015-07-27","SMGR"
10221.5615234375,10271.4228515625,9997.185546875,10071.9775390625,6681136,"2015-07-28","SMGR"
10246.4921875,10296.353515625,10071.9775390625,10246.4921875,4822680,"2015-07-29","SMGR"
10246.4921875,10271.4228515625,9897.462890625,9897.462890625,3704277,"2015-07-30","SMGR"
9897.462890625,10296.353515625,9872.5322265625,10071.9775390625,5483614,"2015-07-31","SMGR"
10071.9775390625,10196.630859375,9747.87890625,9822.6708984375,3486974,"2015-08-03","SMGR"
9772.8095703125,9997.185546875,9772.8095703125,9922.3935546875,2703400,"2015-08-04","SMGR"
9847.6015625,10171.7001953125,9822.6708984375,10171.7001953125,5602243,"2015-08-05","SMGR"
10171.7001953125,10271.4228515625,9822.6708984375,9847.6015625,7389702,"2015-08-06","SMGR"
9822.6708984375,9947.32421875,9797.740234375,9922.3935546875,2584370,"2015-08-07","SMGR"
9872.5322265625,9872.5322265625,9598.2958984375,9673.087890625,2771489,"2015-08-10","SMGR"
9722.9482421875,9747.87890625,9024.890625,9024.890625,5707134,"2015-08-11","SMGR"
8925.16796875,8925.16796875,8601.0703125,8626.0009765625,8856773,"2015-08-12","SMGR"
8675.8623046875,8975.029296875,8675.8623046875,8825.4453125,7953968,"2015-08-13","SMGR"
8850.3759765625,8850.3759765625,8650.931640625,8700.79296875,5134044,"2015-08-14","SMGR"
8700.79296875,8750.654296875,8202.1796875,8202.1796875,4834914,"2015-08-18","SMGR"
8202.1796875,8376.6943359375,7927.94287109375,8227.1103515625,4790892,"2015-08-19","SMGR"
8227.1103515625,8252.041015625,8027.66552734375,8052.59619140625,3801747,"2015-08-20","SMGR"
7803.28955078125,8027.66552734375,7728.49755859375,7952.87353515625,8569175,"2015-08-21","SMGR"
7678.63623046875,7678.63623046875,7080.30126953125,7180.0234375,13151388,"2015-08-24","SMGR"
7304.6767578125,7803.28955078125,7254.8154296875,7678.63623046875,14232086,"2015-08-25","SMGR"
8650.931640625,8725.7236328125,7479.19140625,8650.931640625,15744282,"2015-08-26","SMGR"
8850.3759765625,9074.751953125,8700.79296875,8925.16796875,11603493,"2015-08-27","SMGR"
9124.61328125,9473.642578125,9074.751953125,9324.05859375,14903048,"2015-08-28","SMGR"
9373.919921875,9398.8505859375,9049.8212890625,9224.3359375,7319909,"2015-08-31","SMGR"
9124.61328125,9149.5439453125,8950.0986328125,8999.9599609375,10266785,"2015-09-01","SMGR"
8925.16796875,9274.197265625,8825.4453125,8999.9599609375,7873645,"2015-09-02","SMGR"
9224.3359375,9224.3359375,9049.8212890625,9199.4052734375,2316627,"2015-09-03","SMGR"
9199.4052734375,9199.4052734375,8999.9599609375,9024.890625,2851611,"2015-09-04","SMGR"
8950.0986328125,8950.0986328125,8077.5263671875,8351.763671875,4817365,"2015-09-07","SMGR"
8376.6943359375,9024.890625,8227.1103515625,8775.583984375,4468698,"2015-09-08","SMGR"
9049.8212890625,9249.2666015625,8875.306640625,9224.3359375,6644735,"2015-09-09","SMGR"
9024.890625,10271.4228515625,8925.16796875,10271.4228515625,15891791,"2015-09-10","SMGR"
10371.1455078125,10470.8681640625,9947.32421875,10271.4228515625,7484164,"2015-09-11","SMGR"
9972.2548828125,10171.7001953125,9972.2548828125,10171.7001953125,5262701,"2015-09-14","SMGR"
10022.1162109375,10071.9775390625,9897.462890625,9972.2548828125,3348390,"2015-09-15","SMGR"
9972.2548828125,10022.1162109375,9548.4345703125,9673.087890625,5783646,"2015-09-16","SMGR"
9673.087890625,9872.5322265625,9573.365234375,9673.087890625,4715683,"2015-09-17","SMGR"
9722.9482421875,9822.6708984375,9573.365234375,9747.87890625,6638017,"2015-09-18","SMGR"
9573.365234375,9822.6708984375,9548.4345703125,9722.9482421875,3088870,"2015-09-21","SMGR"
9772.8095703125,9822.6708984375,9423.78125,9448.7119140625,5852838,"2015-09-22","SMGR"
9373.919921875,9573.365234375,9299.1279296875,9448.7119140625,3505024,"2015-09-23","SMGR"
9548.4345703125,9548.4345703125,9124.61328125,9448.7119140625,7057380,"2015-09-25","SMGR"
9324.05859375,9373.919921875,9024.890625,9124.61328125,4217200,"2015-09-28","SMGR"
8725.7236328125,9174.474609375,8626.0009765625,9074.751953125,10867752,"2015-09-29","SMGR"
9174.474609375,9224.3359375,8950.0986328125,9024.890625,7206895,"2015-09-30","SMGR"
9024.890625,9299.1279296875,9024.890625,9174.474609375,3238384,"2015-10-01","SMGR"
9149.5439453125,9149.5439453125,9049.8212890625,9074.751953125,2819522,"2015-10-02","SMGR"
9299.1279296875,10022.1162109375,9099.6826171875,10022.1162109375,7837444,"2015-10-05","SMGR"
10221.5615234375,10321.2841796875,9897.462890625,10047.046875,6643031,"2015-10-06","SMGR"
10171.7001953125,10720.173828125,9972.2548828125,10720.173828125,7154249,"2015-10-07","SMGR"
10720.173828125,10745.1044921875,10371.1455078125,10421.0068359375,3242396,"2015-10-08","SMGR"
10570.5908203125,10869.7578125,10470.8681640625,10520.7294921875,6354129,"2015-10-09","SMGR"
10620.451171875,10670.3125,10421.0068359375,10570.5908203125,4639773,"2015-10-12","SMGR"
10670.3125,10670.3125,10022.1162109375,10121.8388671875,7395117,"2015-10-13","SMGR"
10271.4228515625,10421.0068359375,10121.8388671875,10121.8388671875,2939956,"2015-10-15","SMGR"
10271.4228515625,10545.66015625,10221.5615234375,10371.1455078125,5023938,"2015-10-16","SMGR"
10371.1455078125,10770.03515625,10371.1455078125,10595.521484375,4156933,"2015-10-19","SMGR"
10520.7294921875,10670.3125,10470.8681640625,10545.66015625,3592166,"2015-10-20","SMGR"
10595.521484375,11268.6484375,10595.521484375,11218.787109375,7731150,"2015-10-21","SMGR"
11168.92578125,11168.92578125,10645.3818359375,10695.2431640625,6286341,"2015-10-22","SMGR"
10969.48046875,11094.1337890625,10770.03515625,10819.896484375,6871865,"2015-10-23","SMGR"
10869.7578125,10969.48046875,10495.798828125,10670.3125,5519814,"2015-10-26","SMGR"
10470.8681640625,10470.8681640625,10221.5615234375,10296.353515625,5577474,"2015-10-27","SMGR"
10221.5615234375,10396.076171875,10221.5615234375,10296.353515625,3918973,"2015-10-28","SMGR"
10346.21484375,10371.1455078125,9698.017578125,9772.8095703125,10229381,"2015-10-29","SMGR"
9673.087890625,9947.32421875,9623.2265625,9772.8095703125,6463533,"2015-10-30","SMGR"
9698.017578125,9797.740234375,9598.2958984375,9722.9482421875,4557945,"2015-11-02","SMGR"
9872.5322265625,10246.4921875,9822.6708984375,10171.7001953125,5199526,"2015-11-03","SMGR"
10196.630859375,10620.451171875,10196.630859375,10570.5908203125,5797184,"2015-11-04","SMGR"
10371.1455078125,10670.3125,10296.353515625,10620.451171875,5437085,"2015-11-05","SMGR"
10645.3818359375,10670.3125,10296.353515625,10645.3818359375,4590636,"2015-11-06","SMGR"
10470.8681640625,10520.7294921875,10221.5615234375,10221.5615234375,4260019,"2015-11-09","SMGR"
10022.1162109375,10296.353515625,9922.3935546875,9922.3935546875,4176788,"2015-11-10","SMGR"
9947.32421875,10545.66015625,9947.32421875,10470.8681640625,11872841,"2015-11-11","SMGR"
10371.1455078125,10570.5908203125,10121.8388671875,10121.8388671875,4788686,"2015-11-12","SMGR"
10071.9775390625,10844.8271484375,10022.1162109375,10645.3818359375,13328580,"2015-11-13","SMGR"
10421.0068359375,10869.7578125,10421.0068359375,10770.03515625,9916814,"2015-11-16","SMGR"
10944.5498046875,11168.92578125,10919.619140625,11069.203125,9509985,"2015-11-17","SMGR"
11069.203125,11592.74609375,11069.203125,11468.09375,13205538,"2015-11-18","SMGR"
11567.8154296875,11642.607421875,11268.6484375,11368.37109375,3264356,"2015-11-19","SMGR"
11468.09375,11742.330078125,11193.8564453125,11368.37109375,5759078,"2015-11-20","SMGR"
11318.509765625,11517.955078125,11193.8564453125,11368.37109375,4273055,"2015-11-23","SMGR"
11143.9951171875,11168.92578125,10894.6884765625,10894.6884765625,5418132,"2015-11-24","SMGR"
10894.6884765625,11094.1337890625,10894.6884765625,11019.341796875,2954597,"2015-11-25","SMGR"
11168.92578125,11318.509765625,10919.619140625,11143.9951171875,3276390,"2015-11-26","SMGR"
11218.787109375,11243.7177734375,10969.48046875,10994.4111328125,2293563,"2015-11-27","SMGR"
10919.619140625,11044.2724609375,10595.521484375,10595.521484375,9837193,"2015-11-30","SMGR"
10969.48046875,11119.064453125,10894.6884765625,10994.4111328125,4029379,"2015-12-01","SMGR"
11019.341796875,11243.7177734375,10994.4111328125,11143.9951171875,3975128,"2015-12-02","SMGR"
10969.48046875,11168.92578125,10969.48046875,11044.2724609375,1578278,"2015-12-03","SMGR"
10919.619140625,11069.203125,10894.6884765625,10919.619140625,4523450,"2015-12-04","SMGR"
11094.1337890625,11143.9951171875,10919.619140625,10969.48046875,3438439,"2015-12-07","SMGR"
10969.48046875,11094.1337890625,10894.6884765625,10944.5498046875,7021581,"2015-12-08","SMGR"
10944.5498046875,10944.5498046875,10944.5498046875,10944.5498046875,0,"2015-12-09","SMGR"
10844.8271484375,11168.92578125,10794.9658203125,11168.92578125,4502291,"2015-12-10","SMGR"
11019.341796875,11143.9951171875,10720.173828125,10720.173828125,5152094,"2015-12-11","SMGR"
10670.3125,10695.2431640625,10271.4228515625,10421.0068359375,3713803,"2015-12-14","SMGR"
10321.2841796875,10445.9375,10246.4921875,10371.1455078125,5538265,"2015-12-15","SMGR"
10396.076171875,10720.173828125,10371.1455078125,10520.7294921875,6128002,"2015-12-16","SMGR"
10869.7578125,10869.7578125,10670.3125,10770.03515625,5331391,"2015-12-17","SMGR"
10520.7294921875,10645.3818359375,10346.21484375,10445.9375,8569275,"2015-12-18","SMGR"
10520.7294921875,10919.619140625,10445.9375,10869.7578125,6460424,"2015-12-21","SMGR"
10944.5498046875,10944.5498046875,10770.03515625,10944.5498046875,3234674,"2015-12-22","SMGR"
10944.5498046875,11168.92578125,10819.896484375,11168.92578125,4820875,"2015-12-23","SMGR"
11019.341796875,11143.9951171875,10720.173828125,11019.341796875,6879286,"2015-12-28","SMGR"
11143.9951171875,11168.92578125,11044.2724609375,11143.9951171875,3030708,"2015-12-29","SMGR"
11168.92578125,11468.09375,11143.9951171875,11368.37109375,6281427,"2015-12-30","SMGR"
11243.7177734375,11393.3017578125,11019.341796875,11094.1337890625,3170797,"2016-01-04","SMGR"
11069.203125,11368.37109375,10994.4111328125,11119.064453125,5586299,"2016-01-05","SMGR"
11143.9951171875,11443.1630859375,11119.064453125,11418.232421875,5581987,"2016-01-06","SMGR"
11343.4404296875,11343.4404296875,10969.48046875,11019.341796875,3373158,"2016-01-07","SMGR"
10994.4111328125,11069.203125,10819.896484375,10944.5498046875,9958128,"2016-01-08","SMGR"
10844.8271484375,10969.48046875,10620.451171875,10670.3125,8879435,"2016-01-11","SMGR"
10770.03515625,10919.619140625,10720.173828125,10794.9658203125,8056853,"2016-01-12","SMGR"
10919.619140625,10944.5498046875,10819.896484375,10869.7578125,5913707,"2016-01-13","SMGR"
10570.5908203125,10770.03515625,10296.353515625,10570.5908203125,14027619,"2016-01-14","SMGR"
10595.521484375,10670.3125,10520.7294921875,10570.5908203125,5512193,"2016-01-15","SMGR"
10371.1455078125,10470.8681640625,10321.2841796875,10421.0068359375,3168490,"2016-01-18","SMGR"
10495.798828125,10570.5908203125,10421.0068359375,10545.66015625,4818067,"2016-01-19","SMGR"
10495.798828125,10620.451171875,10171.7001953125,10171.7001953125,10219854,"2016-01-20","SMGR"
10371.1455078125,10421.0068359375,9972.2548828125,10047.046875,6139734,"2016-01-21","SMGR"
10196.630859375,10371.1455078125,10047.046875,10321.2841796875,4864596,"2016-01-22","SMGR"
10421.0068359375,10495.798828125,10271.4228515625,10271.4228515625,8108095,"2016-01-25","SMGR"
10121.8388671875,10221.5615234375,9997.185546875,10022.1162109375,7998792,"2016-01-26","SMGR"
10171.7001953125,10545.66015625,10146.76953125,10545.66015625,8851257,"2016-01-27","SMGR"
10495.798828125,10670.3125,10445.9375,10670.3125,8217699,"2016-01-28","SMGR"
10770.03515625,11019.341796875,10470.8681640625,11019.341796875,16730217,"2016-01-29","SMGR"
10969.48046875,10969.48046875,10869.7578125,10944.5498046875,4749978,"2016-02-01","SMGR"
10919.619140625,11019.341796875,10770.03515625,10770.03515625,4480230,"2016-02-02","SMGR"
10670.3125,10670.3125,10396.076171875,10445.9375,6944768,"2016-02-03","SMGR"
10495.798828125,10645.3818359375,10495.798828125,10595.521484375,4837722,"2016-02-04","SMGR"
10620.451171875,10844.8271484375,10595.521484375,10794.9658203125,9106766,"2016-02-05","SMGR"
10670.3125,10720.173828125,10570.5908203125,10670.3125,2636214,"2016-02-09","SMGR"
10595.521484375,10794.9658203125,10570.5908203125,10720.173828125,2667902,"2016-02-10","SMGR"
10595.521484375,11019.341796875,10595.521484375,10944.5498046875,9551801,"2016-02-11","SMGR"
10869.7578125,11143.9951171875,10745.1044921875,10844.8271484375,5890543,"2016-02-12","SMGR"
10894.6884765625,10969.48046875,10695.2431640625,10720.173828125,4210481,"2016-02-15","SMGR"
10720.173828125,10794.9658203125,10570.5908203125,10670.3125,3466517,"2016-02-16","SMGR"
10595.521484375,10645.3818359375,10421.0068359375,10545.66015625,7744888,"2016-02-17","SMGR"
10470.8681640625,10645.3818359375,10421.0068359375,10445.9375,9823054,"2016-02-18","SMGR"
10421.0068359375,10470.8681640625,10121.8388671875,10146.76953125,9619990,"2016-02-19","SMGR"
10171.7001953125,10271.4228515625,10071.9775390625,10096.908203125,3887686,"2016-02-22","SMGR"
10121.8388671875,10196.630859375,9922.3935546875,10071.9775390625,7317803,"2016-02-23","SMGR"
9972.2548828125,10146.76953125,9897.462890625,10071.9775390625,4759906,"2016-02-24","SMGR"
10146.76953125,10271.4228515625,10121.8388671875,10171.7001953125,6094509,"2016-02-25","SMGR"
10321.2841796875,10346.21484375,10196.630859375,10221.5615234375,3281303,"2016-02-26","SMGR"
10246.4921875,10271.4228515625,10096.908203125,10221.5615234375,7016567,"2016-02-29","SMGR"
10196.630859375,10246.4921875,10121.8388671875,10221.5615234375,6677025,"2016-03-01","SMGR"
10321.2841796875,10445.9375,10271.4228515625,10371.1455078125,10056301,"2016-03-02","SMGR"
10520.7294921875,10520.7294921875,10246.4921875,10346.21484375,7610916,"2016-03-03","SMGR"
10421.0068359375,10445.9375,10296.353515625,10396.076171875,5256784,"2016-03-04","SMGR"
10445.9375,10445.9375,10346.21484375,10371.1455078125,3318206,"2016-03-07","SMGR"
10371.1455078125,10421.0068359375,10271.4228515625,10371.1455078125,6491310,"2016-03-08","SMGR"
10321.2841796875,10595.521484375,10246.4921875,10570.5908203125,7943940,"2016-03-10","SMGR"
10570.5908203125,10570.5908203125,10570.5908203125,10570.5908203125,0,"2016-03-11","SMGR"
10570.5908203125,10570.5908203125,10570.5908203125,10570.5908203125,0,"2016-03-14","SMGR"
10520.7294921875,10545.66015625,10421.0068359375,10445.9375,2801572,"2016-03-15","SMGR"
10445.9375,10620.451171875,10396.076171875,10570.5908203125,3448868,"2016-03-16","SMGR"
10595.521484375,10620.451171875,10445.9375,10545.66015625,5990921,"2016-03-17","SMGR"
10570.5908203125,10595.521484375,10346.21484375,10470.8681640625,9866374,"2016-03-18","SMGR"
10371.1455078125,10495.798828125,10321.2841796875,10421.0068359375,3930505,"2016-03-21","SMGR"
10421.0068359375,10620.451171875,10421.0068359375,10620.451171875,6709916,"2016-03-22","SMGR"
10620.451171875,10695.2431640625,10545.66015625,10695.2431640625,5373609,"2016-03-23","SMGR"
10645.3818359375,10720.173828125,10620.451171875,10695.2431640625,6672011,"2016-03-24","SMGR"
10570.5908203125,10595.521484375,10396.076171875,10570.5908203125,3771664,"2016-03-28","SMGR"
10570.5908203125,10570.5908203125,10221.5615234375,10221.5615234375,6173628,"2016-03-29","SMGR"
10321.2841796875,10346.21484375,10047.046875,10096.908203125,13003478,"2016-03-30","SMGR"
9972.2548828125,10171.7001953125,9972.2548828125,10146.76953125,10175231,"2016-03-31","SMGR"
10146.76953125,10171.7001953125,10047.046875,10171.7001953125,4452353,"2016-04-01","SMGR"
10221.5615234375,10246.4921875,10171.7001953125,10196.630859375,5484516,"2016-04-04","SMGR"
10196.630859375,10321.2841796875,10196.630859375,10221.5615234375,8100875,"2016-04-05","SMGR"
10221.5615234375,10271.4228515625,10196.630859375,10246.4921875,5300105,"2016-04-06","SMGR"
10271.4228515625,10296.353515625,10171.7001953125,10271.4228515625,6129606,"2016-04-07","SMGR"
10271.4228515625,10396.076171875,10171.7001953125,10396.076171875,5771212,"2016-04-08","SMGR"
10396.076171875,10396.076171875,10396.076171875,10396.076171875,0,"2016-04-11","SMGR"
10396.076171875,10470.8681640625,10346.21484375,10470.8681640625,4666146,"2016-04-12","SMGR"
10470.8681640625,10470.8681640625,10470.8681640625,10470.8681640625,0,"2016-04-13","SMGR"
10470.8681640625,10470.8681640625,10470.8681640625,10470.8681640625,0,"2016-04-14","SMGR"
10470.8681640625,10470.8681640625,10470.8681640625,10470.8681640625,0,"2016-04-15","SMGR"
10470.8681640625,10470.8681640625,10470.8681640625,10470.8681640625,0,"2016-04-18","SMGR"
10470.8681640625,10470.8681640625,10470.8681640625,10470.8681640625,0,"2016-04-19","SMGR"
10296.353515625,10421.0068359375,10296.353515625,10396.076171875,2754241,"2016-04-20","SMGR"
10396.076171875,10495.798828125,10371.1455078125,10495.798828125,2796960,"2016-04-21","SMGR"
10495.798828125,10595.521484375,10396.076171875,10495.798828125,3854594,"2016-04-22","SMGR"
10570.5908203125,10570.5908203125,10470.8681640625,10520.7294921875,5573563,"2016-04-25","SMGR"
10495.798828125,10495.798828125,10196.630859375,10296.353515625,5863768,"2016-04-26","SMGR"
10171.7001953125,10246.4921875,10047.046875,10096.908203125,4731026,"2016-04-27","SMGR"
10096.908203125,10171.7001953125,10022.1162109375,10022.1162109375,3639397,"2016-04-28","SMGR"
9997.185546875,10022.1162109375,9772.8095703125,9872.5322265625,8944015,"2016-04-29","SMGR"
9797.740234375,9822.6708984375,9498.5732421875,9523.50390625,5436784,"2016-05-02","SMGR"
9623.2265625,9797.740234375,9598.2958984375,9772.8095703125,6363856,"2016-05-03","SMGR"
9772.8095703125,9847.6015625,9648.1572265625,9797.740234375,6713927,"2016-05-04","SMGR"
9772.8095703125,9872.5322265625,9249.2666015625,9249.2666015625,5537764,"2016-05-09","SMGR"
9224.3359375,9398.8505859375,9174.474609375,9373.919921875,4743661,"2016-05-10","SMGR"
9623.2265625,9673.087890625,9423.78125,9623.2265625,5638343,"2016-05-11","SMGR"
9673.087890625,9797.740234375,9324.05859375,9324.05859375,4993354,"2016-05-12","SMGR"
9324.05859375,9324.05859375,8900.2373046875,8975.029296875,9558419,"2016-05-13","SMGR"
9024.890625,9074.751953125,8850.3759765625,9074.751953125,7460499,"2016-05-16","SMGR"
9149.5439453125,9299.1279296875,8999.9599609375,9024.890625,5748449,"2016-05-17","SMGR"
8975.029296875,9099.6826171875,8975.029296875,9074.751953125,3655442,"2016-05-18","SMGR"
9024.890625,9049.8212890625,8800.5146484375,8825.4453125,10926716,"2016-05-19","SMGR"
8825.4453125,8999.9599609375,8825.4453125,8975.029296875,4933989,"2016-05-20","SMGR"
8775.583984375,8800.5146484375,8700.79296875,8800.5146484375,5290077,"2016-05-23","SMGR"
8800.5146484375,8850.3759765625,8650.931640625,8675.8623046875,8493465,"2016-05-24","SMGR"
8725.7236328125,8825.4453125,8725.7236328125,8800.5146484375,4322191,"2016-05-25","SMGR"
8850.3759765625,8850.3759765625,8775.583984375,8800.5146484375,3723330,"2016-05-26","SMGR"
8825.4453125,9074.751953125,8725.7236328125,9074.751953125,7568097,"2016-05-27","SMGR"
9149.5439453125,9149.5439453125,9049.8212890625,9099.6826171875,5849529,"2016-05-30","SMGR"
9099.6826171875,9149.5439453125,8975.029296875,8975.029296875,10493614,"2016-05-31","SMGR"
8975.029296875,9174.474609375,8975.029296875,9074.751953125,4781265,"2016-06-01","SMGR"
9074.751953125,9124.61328125,8950.0986328125,8975.029296875,3436133,"2016-06-02","SMGR"
9074.751953125,9099.6826171875,8999.9599609375,8999.9599609375,4228933,"2016-06-03","SMGR"
9024.890625,9199.4052734375,8999.9599609375,9199.4052734375,6124692,"2016-06-06","SMGR"
9249.2666015625,9299.1279296875,9174.474609375,9299.1279296875,8767926,"2016-06-07","SMGR"
9324.05859375,9324.05859375,9124.61328125,9199.4052734375,5101052,"2016-06-08","SMGR"
9274.197265625,9299.1279296875,8975.029296875,8975.029296875,6926317,"2016-06-09","SMGR"
8975.029296875,9049.8212890625,8850.3759765625,8850.3759765625,4697332,"2016-06-10","SMGR"
8825.4453125,8950.0986328125,8775.583984375,8825.4453125,6085684,"2016-06-13","SMGR"
8775.583984375,8875.306640625,8700.79296875,8775.583984375,4168966,"2016-06-14","SMGR"
8675.8623046875,8875.306640625,8675.8623046875,8875.306640625,3877658,"2016-06-15","SMGR"
8875.306640625,8900.2373046875,8750.654296875,8775.583984375,4963571,"2016-06-16","SMGR"
8800.5146484375,9024.890625,8800.5146484375,9024.890625,8421766,"2016-06-17","SMGR"
9049.8212890625,9099.6826171875,8975.029296875,9099.6826171875,4942613,"2016-06-20","SMGR"
9149.5439453125,9149.5439453125,8999.9599609375,9024.890625,4529868,"2016-06-21","SMGR"
8975.029296875,8999.9599609375,8900.2373046875,8950.0986328125,4592140,"2016-06-22","SMGR"
8975.029296875,8975.029296875,8900.2373046875,8950.0986328125,4120432,"2016-06-23","SMGR"
8975.029296875,8999.9599609375,8725.7236328125,8825.4453125,6151768,"2016-06-24","SMGR"
8725.7236328125,8825.4453125,8700.79296875,8775.583984375,6374485,"2016-06-27","SMGR"
8725.7236328125,8900.2373046875,8700.79296875,8800.5146484375,8173677,"2016-06-28","SMGR"
8850.3759765625,9149.5439453125,8850.3759765625,9149.5439453125,11887180,"2016-06-29","SMGR"
9199.4052734375,9324.05859375,9124.61328125,9324.05859375,11559772,"2016-06-30","SMGR"
9249.2666015625,9373.919921875,9174.474609375,9224.3359375,6276714,"2016-07-01","SMGR"
9324.05859375,9648.1572265625,9324.05859375,9648.1572265625,12622320,"2016-07-11","SMGR"
9698.017578125,9822.6708984375,9573.365234375,9797.740234375,10297269,"2016-07-12","SMGR"
9498.5732421875,9822.6708984375,9498.5732421875,9498.5732421875,12668749,"2016-07-13","SMGR"
9498.5732421875,9498.5732421875,9224.3359375,9249.2666015625,12724203,"2016-07-14","SMGR"
9249.2666015625,9274.197265625,8999.9599609375,9024.890625,22786521,"2016-07-15","SMGR"
9024.890625,9049.8212890625,8925.16796875,8950.0986328125,38300765,"2016-07-18","SMGR"
9024.890625,9523.50390625,9024.890625,9498.5732421875,74336947,"2016-07-19","SMGR"
9548.4345703125,9623.2265625,9373.919921875,9473.642578125,29233207,"2016-07-20","SMGR"
9523.50390625,9548.4345703125,9324.05859375,9398.8505859375,10990793,"2016-07-21","SMGR"
9348.9892578125,9373.919921875,9199.4052734375,9274.197265625,9625505,"2016-07-22","SMGR"
9324.05859375,9423.78125,9249.2666015625,9373.919921875,11951659,"2016-07-25","SMGR"
9423.78125,9498.5732421875,9299.1279296875,9473.642578125,18117165,"2016-07-26","SMGR"
9548.4345703125,9797.740234375,9548.4345703125,9673.087890625,46522075,"2016-07-27","SMGR"
9698.017578125,9772.8095703125,9648.1572265625,9648.1572265625,13801692,"2016-07-28","SMGR"
9772.8095703125,9772.8095703125,9348.9892578125,9348.9892578125,11690134,"2016-07-29","SMGR"
9473.642578125,10146.76953125,9373.919921875,9972.2548828125,40041394,"2016-08-01","SMGR"
9972.2548828125,10096.908203125,9872.5322265625,9872.5322265625,17565034,"2016-08-02","SMGR"
9822.6708984375,10346.21484375,9772.8095703125,10146.76953125,50766050,"2016-08-03","SMGR"
10096.908203125,10221.5615234375,10047.046875,10096.908203125,15735859,"2016-08-04","SMGR"
10171.7001953125,10371.1455078125,10121.8388671875,10321.2841796875,10540745,"2016-08-05","SMGR"
10321.2841796875,10819.896484375,10321.2841796875,10745.1044921875,20929268,"2016-08-08","SMGR"
10819.896484375,11717.3994140625,10794.9658203125,11567.8154296875,29629607,"2016-08-09","SMGR"
11617.6767578125,11842.052734375,11218.787109375,11368.37109375,15258935,"2016-08-10","SMGR"
11168.92578125,11168.92578125,10919.619140625,11044.2724609375,18236396,"2016-08-11","SMGR"
11094.1337890625,11243.7177734375,10869.7578125,10969.48046875,8009422,"2016-08-12","SMGR"
10720.173828125,10869.7578125,10595.521484375,10869.7578125,7196466,"2016-08-15","SMGR"
10994.4111328125,11119.064453125,10819.896484375,11019.341796875,7169591,"2016-08-16","SMGR"
11143.9951171875,11193.8564453125,10844.8271484375,11193.8564453125,8945719,"2016-08-18","SMGR"
11119.064453125,11243.7177734375,11069.203125,11069.203125,9038276,"2016-08-19","SMGR"
11218.787109375,11218.787109375,11069.203125,11119.064453125,3949959,"2016-08-22","SMGR"
10969.48046875,10994.4111328125,10570.5908203125,10745.1044921875,8694522,"2016-08-23","SMGR"
10720.173828125,10720.173828125,10346.21484375,10371.1455078125,11811671,"2016-08-24","SMGR"
10445.9375,10545.66015625,10346.21484375,10396.076171875,12628638,"2016-08-25","SMGR"
10396.076171875,10495.798828125,10371.1455078125,10470.8681640625,10856621,"2016-08-26","SMGR"
10470.8681640625,10470.8681640625,10296.353515625,10371.1455078125,4766524,"2016-08-29","SMGR"
10321.2841796875,10421.0068359375,10022.1162109375,10071.9775390625,14765566,"2016-08-30","SMGR"
10071.9775390625,10146.76953125,9872.5322265625,9872.5322265625,21205735,"2016-08-31","SMGR"
9922.3935546875,9947.32421875,9772.8095703125,9772.8095703125,16580402,"2016-09-01","SMGR"
9822.6708984375,10047.046875,9797.740234375,9972.2548828125,8554233,"2016-09-02","SMGR"
10096.908203125,10221.5615234375,10071.9775390625,10121.8388671875,8513320,"2016-09-05","SMGR"
10146.76953125,10196.630859375,10047.046875,10171.7001953125,4786580,"2016-09-06","SMGR"
10071.9775390625,10146.76953125,9897.462890625,10022.1162109375,8804427,"2016-09-07","SMGR"
10071.9775390625,10121.8388671875,9972.2548828125,10022.1162109375,6856523,"2016-09-08","SMGR"
9922.3935546875,10096.908203125,9922.3935546875,10022.1162109375,7378371,"2016-09-09","SMGR"
9922.3935546875,9972.2548828125,9797.740234375,9822.6708984375,6891821,"2016-09-13","SMGR"
9772.8095703125,9797.740234375,9598.2958984375,9673.087890625,6235600,"2016-09-14","SMGR"
9598.2958984375,9922.3935546875,9598.2958984375,9922.3935546875,13020324,"2016-09-15","SMGR"
10022.1162109375,10096.908203125,9847.6015625,9872.5322265625,13808812,"2016-09-16","SMGR"
9872.5322265625,10121.8388671875,9872.5322265625,10096.908203125,9198822,"2016-09-19","SMGR"
10121.8388671875,10146.76953125,9897.462890625,9972.2548828125,13302307,"2016-09-20","SMGR"
9922.3935546875,9947.32421875,9698.017578125,9797.740234375,13099143,"2016-09-21","SMGR"
9922.3935546875,10121.8388671875,9897.462890625,10071.9775390625,14741199,"2016-09-22","SMGR"
10371.1455078125,10371.1455078125,10121.8388671875,10371.1455078125,17070161,"2016-09-23","SMGR"
10371.1455078125,10396.076171875,10221.5615234375,10371.1455078125,7956074,"2016-09-26","SMGR"
10371.1455078125,10421.0068359375,10121.8388671875,10421.0068359375,9503367,"2016-09-27","SMGR"
10321.2841796875,10470.8681640625,10246.4921875,10470.8681640625,4424174,"2016-09-28","SMGR"
10520.7294921875,10645.3818359375,10421.0068359375,10545.66015625,10108846,"2016-09-29","SMGR"
10470.8681640625,10670.3125,10071.9775390625,10071.9775390625,18018291,"2016-09-30","SMGR"
10221.5615234375,10445.9375,10221.5615234375,10371.1455078125,8334624,"2016-10-03","SMGR"
10445.9375,10720.173828125,10371.1455078125,10645.3818359375,15137900,"2016-10-04","SMGR"
10620.451171875,10620.451171875,10396.076171875,10470.8681640625,5917117,"2016-10-05","SMGR"
10470.8681640625,10595.521484375,10296.353515625,10421.0068359375,3949156,"2016-10-06","SMGR"
10296.353515625,10371.1455078125,10246.4921875,10371.1455078125,2732782,"2016-10-07","SMGR"
10445.9375,10445.9375,10246.4921875,10271.4228515625,1786255,"2016-10-10","SMGR"
10321.2841796875,10346.21484375,9623.2265625,9972.2548828125,29503757,"2016-10-11","SMGR"
9947.32421875,10047.046875,9797.740234375,10022.1162109375,5322667,"2016-10-12","SMGR"
10071.9775390625,10121.8388671875,9872.5322265625,10047.046875,3621547,"2016-10-13","SMGR"
9997.185546875,10047.046875,9897.462890625,10047.046875,4125245,"2016-10-14","SMGR"
9972.2548828125,9997.185546875,9822.6708984375,9872.5322265625,5187091,"2016-10-17","SMGR"
9972.2548828125,10022.1162109375,9922.3935546875,10022.1162109375,5425853,"2016-10-18","SMGR"
9947.32421875,10022.1162109375,9947.32421875,9947.32421875,2460727,"2016-10-19","SMGR"
10022.1162109375,10022.1162109375,9822.6708984375,9872.5322265625,5428461,"2016-10-20","SMGR"
9872.5322265625,9972.2548828125,9847.6015625,9972.2548828125,2267892,"2016-10-21","SMGR"
9997.185546875,10071.9775390625,9897.462890625,9947.32421875,3914059,"2016-10-24","SMGR"
10022.1162109375,10171.7001953125,10022.1162109375,10121.8388671875,6907264,"2016-10-25","SMGR"
10121.8388671875,10121.8388671875,9997.185546875,10047.046875,4516932,"2016-10-26","SMGR"
10047.046875,10121.8388671875,9997.185546875,10047.046875,3027098,"2016-10-27","SMGR"
10121.8388671875,10121.8388671875,9872.5322265625,9947.32421875,3509136,"2016-10-28","SMGR"
9897.462890625,9922.3935546875,9772.8095703125,9822.6708984375,4643884,"2016-10-31","SMGR"
9822.6708984375,9872.5322265625,9473.642578125,9473.642578125,11058581,"2016-11-01","SMGR"
9373.919921875,9598.2958984375,9324.05859375,9423.78125,5079392,"2016-11-02","SMGR"
9423.78125,9523.50390625,9249.2666015625,9249.2666015625,4624831,"2016-11-03","SMGR"
9249.2666015625,9324.05859375,9174.474609375,9249.2666015625,3874349,"2016-11-04","SMGR"
9274.197265625,9373.919921875,9199.4052734375,9274.197265625,4437311,"2016-11-07","SMGR"
9299.1279296875,9398.8505859375,9274.197265625,9373.919921875,7327429,"2016-11-08","SMGR"
9398.8505859375,9423.78125,9024.890625,9199.4052734375,6349215,"2016-11-09","SMGR"
9348.9892578125,9373.919921875,9224.3359375,9249.2666015625,4395595,"2016-11-10","SMGR"
8975.029296875,8999.9599609375,8750.654296875,8825.4453125,6668802,"2016-11-11","SMGR"
8725.7236328125,8725.7236328125,8376.6943359375,8401.625,12048829,"2016-11-14","SMGR"
8401.625,8476.4169921875,8127.3876953125,8177.2490234375,12306043,"2016-11-15","SMGR"
8252.041015625,8526.2783203125,8202.1796875,8426.5556640625,11929498,"2016-11-16","SMGR"
8376.6943359375,8476.4169921875,8252.041015625,8326.8330078125,4908318,"2016-11-17","SMGR"
8401.625,8401.625,8252.041015625,8401.625,4958056,"2016-11-18","SMGR"
8276.9716796875,8451.486328125,8276.9716796875,8451.486328125,3826316,"2016-11-21","SMGR"
8451.486328125,8451.486328125,8351.763671875,8401.625,2921405,"2016-11-22","SMGR"
8401.625,8451.486328125,8301.90234375,8376.6943359375,4458871,"2016-11-23","SMGR"
8301.90234375,8351.763671875,8027.66552734375,8027.66552734375,5739825,"2016-11-24","SMGR"
8102.45703125,8276.9716796875,8077.5263671875,8177.2490234375,4875827,"2016-11-25","SMGR"
8276.9716796875,8875.306640625,8202.1796875,8650.931640625,9161017,"2016-11-28","SMGR"
8650.931640625,9099.6826171875,8650.931640625,8675.8623046875,10276913,"2016-11-29","SMGR"
8825.4453125,9149.5439453125,8675.8623046875,8850.3759765625,11306870,"2016-11-30","SMGR"
8850.3759765625,9249.2666015625,8850.3759765625,9224.3359375,9323969,"2016-12-01","SMGR"
9224.3359375,9274.197265625,9049.8212890625,9224.3359375,4370626,"2016-12-02","SMGR"
9174.474609375,9299.1279296875,9099.6826171875,9199.4052734375,4467896,"2016-12-05","SMGR"
9274.197265625,9274.197265625,9149.5439453125,9199.4052734375,5978687,"2016-12-06","SMGR"
9199.4052734375,9249.2666015625,9124.61328125,9224.3359375,4994156,"2016-12-07","SMGR"
9249.2666015625,9274.197265625,8975.029296875,9174.474609375,6366864,"2016-12-08","SMGR"
9174.474609375,9274.197265625,9074.751953125,9274.197265625,4124744,"2016-12-09","SMGR"
9249.2666015625,9274.197265625,9124.61328125,9274.197265625,4432798,"2016-12-13","SMGR"
9274.197265625,9324.05859375,9174.474609375,9274.197265625,4560954,"2016-12-14","SMGR"
9124.61328125,9174.474609375,8925.16796875,8950.0986328125,9786753,"2016-12-15","SMGR"
8975.029296875,9224.3359375,8975.029296875,9149.5439453125,9495144,"2016-12-16","SMGR"
9224.3359375,9274.197265625,9049.8212890625,9074.751953125,5856047,"2016-12-19","SMGR"
8975.029296875,9124.61328125,8900.2373046875,8900.2373046875,3803653,"2016-12-20","SMGR"
9074.751953125,9174.474609375,8975.029296875,9099.6826171875,4701544,"2016-12-21","SMGR"
9199.4052734375,9199.4052734375,8900.2373046875,8900.2373046875,3911753,"2016-12-22","SMGR"
8999.9599609375,9099.6826171875,8900.2373046875,9024.890625,4979315,"2016-12-23","SMGR"
9074.751953125,9074.751953125,8975.029296875,9049.8212890625,1328485,"2016-12-27","SMGR"
9049.8212890625,9373.919921875,9049.8212890625,9299.1279296875,6037250,"2016-12-28","SMGR"
9299.1279296875,9448.7119140625,9299.1279296875,9373.919921875,4537990,"2016-12-29","SMGR"
9348.9892578125,9473.642578125,9149.5439453125,9149.5439453125,5388851,"2016-12-30","SMGR"
9149.5439453125,9149.5439453125,9149.5439453125,9149.5439453125,0,"2017-01-02","SMGR"
9149.5439453125,9174.474609375,9024.890625,9074.751953125,957957,"2017-01-03","SMGR"
9099.6826171875,9423.78125,9099.6826171875,9423.78125,4695627,"2017-01-04","SMGR"
9423.78125,9473.642578125,9324.05859375,9473.642578125,3898516,"2017-01-05","SMGR"
9473.642578125,9473.642578125,9299.1279296875,9373.919921875,1422847,"2017-01-06","SMGR"
9373.919921875,9398.8505859375,9099.6826171875,9099.6826171875,3039332,"2017-01-09","SMGR"
9099.6826171875,9149.5439453125,9024.890625,9099.6826171875,1898467,"2017-01-10","SMGR"
9024.890625,9074.751953125,8825.4453125,8825.4453125,8708261,"2017-01-11","SMGR"
8825.4453125,8950.0986328125,8650.931640625,8675.8623046875,8333320,"2017-01-12","SMGR"
8700.79296875,8800.5146484375,8700.79296875,8750.654296875,3030508,"2017-01-13","SMGR"
8775.583984375,8825.4453125,8675.8623046875,8675.8623046875,3484868,"2017-01-16","SMGR"
8626.0009765625,8725.7236328125,8601.0703125,8601.0703125,2703500,"2017-01-17","SMGR"
8576.1396484375,8750.654296875,8551.208984375,8725.7236328125,3827619,"2017-01-18","SMGR"
8725.7236328125,8800.5146484375,8626.0009765625,8700.79296875,2638019,"2017-01-19","SMGR"
8650.931640625,8675.8623046875,8601.0703125,8601.0703125,3663865,"2017-01-20","SMGR"
8675.8623046875,8700.79296875,8576.1396484375,8576.1396484375,2729472,"2017-01-23","SMGR"
8675.8623046875,8725.7236328125,8576.1396484375,8675.8623046875,3047956,"2017-01-24","SMGR"
9024.890625,9024.890625,8725.7236328125,8999.9599609375,7320209,"2017-01-25","SMGR"
9074.751953125,9199.4052734375,8975.029296875,9174.474609375,13244145,"2017-01-26","SMGR"
9099.6826171875,9249.2666015625,9099.6826171875,9199.4052734375,7733255,"2017-01-27","SMGR"
9274.197265625,9324.05859375,9074.751953125,9074.751953125,3856199,"2017-01-30","SMGR"
8999.9599609375,9174.474609375,8999.9599609375,8999.9599609375,2649049,"2017-01-31","SMGR"
9099.6826171875,9174.474609375,8999.9599609375,8999.9599609375,4011630,"2017-02-01","SMGR"
8999.9599609375,9274.197265625,8999.9599609375,9274.197265625,9255980,"2017-02-02","SMGR"
9274.197265625,9274.197265625,9074.751953125,9174.474609375,4574792,"2017-02-03","SMGR"
9174.474609375,9299.1279296875,9124.61328125,9249.2666015625,4055251,"2017-02-06","SMGR"
9224.3359375,9299.1279296875,9124.61328125,9124.61328125,3703074,"2017-02-07","SMGR"
9124.61328125,9423.78125,9124.61328125,9224.3359375,8989541,"2017-02-08","SMGR"
9274.197265625,9598.2958984375,9274.197265625,9598.2958984375,8918043,"2017-02-09","SMGR"
9673.087890625,9747.87890625,9548.4345703125,9722.9482421875,6706707,"2017-02-10","SMGR"
9772.8095703125,9847.6015625,9722.9482421875,9797.740234375,3787408,"2017-02-13","SMGR"
9698.017578125,9698.017578125,9274.197265625,9324.05859375,6768679,"2017-02-14","SMGR"
9324.05859375,9324.05859375,9324.05859375,9324.05859375,0,"2017-02-15","SMGR"
9373.919921875,9548.4345703125,9274.197265625,9473.642578125,6928322,"2017-02-16","SMGR"
9448.7119140625,9523.50390625,9249.2666015625,9249.2666015625,5506678,"2017-02-17","SMGR"
9274.197265625,9299.1279296875,9049.8212890625,9174.474609375,4720196,"2017-02-20","SMGR"
9174.474609375,9274.197265625,9049.8212890625,9124.61328125,2758553,"2017-02-21","SMGR"
9174.474609375,9224.3359375,9074.751953125,9199.4052734375,1979291,"2017-02-22","SMGR"
9174.474609375,9324.05859375,9149.5439453125,9224.3359375,2511468,"2017-02-23","SMGR"
9274.197265625,9548.4345703125,9274.197265625,9548.4345703125,6061718,"2017-02-24","SMGR"
9548.4345703125,9648.1572265625,9498.5732421875,9498.5732421875,1486223,"2017-02-27","SMGR"
9573.365234375,9623.2265625,9498.5732421875,9598.2958984375,4621020,"2017-02-28","SMGR"
9598.2958984375,9598.2958984375,9373.919921875,9373.919921875,4625032,"2017-03-01","SMGR"
9473.642578125,9523.50390625,9373.919921875,9398.8505859375,2904358,"2017-03-02","SMGR"
9398.8505859375,9473.642578125,9348.9892578125,9398.8505859375,2799366,"2017-03-03","SMGR"
9348.9892578125,9473.642578125,9348.9892578125,9473.642578125,2393240,"2017-03-06","SMGR"
9473.642578125,9473.642578125,9249.2666015625,9324.05859375,2429540,"2017-03-07","SMGR"
9448.7119140625,9448.7119140625,9249.2666015625,9299.1279296875,1352552,"2017-03-08","SMGR"
9224.3359375,9299.1279296875,9099.6826171875,9224.3359375,1734813,"2017-03-09","SMGR"
9324.05859375,9398.8505859375,9174.474609375,9398.8505859375,1173054,"2017-03-10","SMGR"
9274.197265625,9398.8505859375,9274.197265625,9373.919921875,1583292,"2017-03-13","SMGR"
9373.919921875,9373.919921875,9174.474609375,9174.474609375,2578654,"2017-03-14","SMGR"
9149.5439453125,9199.4052734375,9024.890625,9024.890625,3821903,"2017-03-15","SMGR"
9049.8212890625,9199.4052734375,9049.8212890625,9149.5439453125,5315046,"2017-03-16","SMGR"
9249.2666015625,9299.1279296875,9149.5439453125,9199.4052734375,12802019,"2017-03-17","SMGR"
9274.197265625,9324.05859375,9199.4052734375,9324.05859375,4641477,"2017-03-20","SMGR"
9324.05859375,9324.05859375,9074.751953125,9124.61328125,6584167,"2017-03-21","SMGR"
9074.751953125,9199.4052734375,9049.8212890625,9199.4052734375,7644208,"2017-03-22","SMGR"
9124.61328125,9124.61328125,9024.890625,9049.8212890625,4682591,"2017-03-23","SMGR"
9074.751953125,9124.61328125,8925.16796875,8925.16796875,5059036,"2017-03-24","SMGR"
8750.654296875,9049.8212890625,8725.7236328125,8750.654296875,7687027,"2017-03-27","SMGR"
8775.583984375,9049.8212890625,8775.583984375,9049.8212890625,6349115,"2017-03-29","SMGR"
8825.4453125,9124.61328125,8775.583984375,8825.4453125,7655139,"2017-03-30","SMGR"
8875.306640625,8975.029296875,8850.3759765625,8975.029296875,5919523,"2017-03-31","SMGR"
9024.890625,9124.61328125,8950.0986328125,9024.890625,4494570,"2017-04-03","SMGR"
8975.029296875,9099.6826171875,8975.029296875,9099.6826171875,4605177,"2017-04-04","SMGR"
9099.6826171875,9099.6826171875,9099.6826171875,9099.6826171875,0,"2017-04-05","SMGR"
9149.5439453125,9199.4052734375,9099.6826171875,9124.61328125,5816036,"2017-04-06","SMGR"
9149.5439453125,9174.474609375,9124.61328125,9149.5439453125,6634206,"2017-04-07","SMGR"
8950.0986328125,8975.029296875,8900.2373046875,8950.0986328125,5078389,"2017-04-10","SMGR"
8900.2373046875,8950.0986328125,8750.654296875,8775.583984375,4047930,"2017-04-11","SMGR"
8825.4453125,8950.0986328125,8800.5146484375,8950.0986328125,6437661,"2017-04-12","SMGR"
8925.16796875,8925.16796875,8850.3759765625,8850.3759765625,2067034,"2017-04-13","SMGR"
8850.3759765625,8875.306640625,8750.654296875,8775.583984375,2891021,"2017-04-17","SMGR"
8775.583984375,8825.4453125,8675.8623046875,8725.7236328125,6161795,"2017-04-18","SMGR"
8725.7236328125,8725.7236328125,8725.7236328125,8725.7236328125,0,"2017-04-19","SMGR"
8675.8623046875,8725.7236328125,8626.0009765625,8650.931640625,10527909,"2017-04-20","SMGR"
8725.7236328125,8800.5146484375,8650.931640625,8675.8623046875,4693622,"2017-04-21","SMGR"
8800.5146484375,8950.0986328125,8775.583984375,8950.0986328125,7855194,"2017-04-25","SMGR"
8975.029296875,8999.9599609375,8900.2373046875,8975.029296875,3877157,"2017-04-26","SMGR"
8950.0986328125,8975.029296875,8800.5146484375,8800.5146484375,6349516,"2017-04-27","SMGR"
8800.5146484375,8850.3759765625,8750.654296875,8800.5146484375,8110301,"2017-04-28","SMGR"
8750.654296875,8800.5146484375,8725.7236328125,8775.583984375,3396924,"2017-05-02","SMGR"
8675.8623046875,8775.583984375,8650.931640625,8700.79296875,5762788,"2017-05-03","SMGR"
8626.0009765625,8700.79296875,8576.1396484375,8626.0009765625,6691565,"2017-05-04","SMGR"
8700.79296875,8775.583984375,8626.0009765625,8775.583984375,10296266,"2017-05-05","SMGR"
8825.4453125,8850.3759765625,8650.931640625,8725.7236328125,11700462,"2017-05-08","SMGR"
8675.8623046875,8750.654296875,8675.8623046875,8725.7236328125,4717488,"2017-05-09","SMGR"
8626.0009765625,8775.583984375,8576.1396484375,8626.0009765625,4002103,"2017-05-10","SMGR"
8700.79296875,8850.3759765625,8626.0009765625,8825.4453125,7535707,"2017-05-12","SMGR"
8825.4453125,8875.306640625,8725.7236328125,8875.306640625,6568925,"2017-05-15","SMGR"
8875.306640625,9199.4052734375,8850.3759765625,9174.474609375,13353449,"2017-05-16","SMGR"
9174.474609375,9174.474609375,9024.890625,9074.751953125,5171849,"2017-05-17","SMGR"
8950.0986328125,9174.474609375,8900.2373046875,9174.474609375,4638268,"2017-05-18","SMGR"
9199.4052734375,9299.1279296875,9099.6826171875,9174.474609375,8177688,"2017-05-19","SMGR"
9224.3359375,9398.8505859375,9224.3359375,9373.919921875,10331163,"2017-05-22","SMGR"
9423.78125,9473.642578125,9249.2666015625,9324.05859375,4162649,"2017-05-23","SMGR"
9199.4052734375,9249.2666015625,9099.6826171875,9224.3359375,3359520,"2017-05-24","SMGR"
9224.3359375,9299.1279296875,9149.5439453125,9224.3359375,4398102,"2017-05-26","SMGR"
9299.1279296875,9373.919921875,9224.3359375,9324.05859375,1892250,"2017-05-29","SMGR"
9348.9892578125,9348.9892578125,9174.474609375,9174.474609375,1748952,"2017-05-30","SMGR"
9174.474609375,9423.78125,9174.474609375,9423.78125,7106717,"2017-05-31","SMGR"
9423.78125,9423.78125,9423.78125,9423.78125,0,"2017-06-01","SMGR"
9423.78125,9423.78125,9224.3359375,9299.1279296875,4707761,"2017-06-02","SMGR"
9348.9892578125,9348.9892578125,9124.61328125,9274.197265625,4216498,"2017-06-05","SMGR"
9274.197265625,9299.1279296875,9174.474609375,9274.197265625,3285014,"2017-06-06","SMGR"
9324.05859375,9373.919921875,9174.474609375,9174.474609375,1352051,"2017-06-07","SMGR"
9149.5439453125,9224.3359375,8999.9599609375,8999.9599609375,2523701,"2017-06-08","SMGR"
9024.890625,9473.642578125,9024.890625,9348.9892578125,11296441,"2017-06-09","SMGR"
9423.78125,9648.1572265625,9348.9892578125,9623.2265625,9470375,"2017-06-12","SMGR"
9623.2265625,9722.9482421875,9498.5732421875,9648.1572265625,5122211,"2017-06-13","SMGR"
9648.1572265625,9822.6708984375,9623.2265625,9822.6708984375,9363880,"2017-06-14","SMGR"
9872.5322265625,10071.9775390625,9822.6708984375,10047.046875,11184932,"2017-06-15","SMGR"
9972.2548828125,10047.046875,9772.8095703125,9822.6708984375,10313013,"2017-06-16","SMGR"
9947.32421875,10121.8388671875,9822.6708984375,10121.8388671875,4952340,"2017-06-19","SMGR"
10171.7001953125,10221.5615234375,9997.185546875,10171.7001953125,9960936,"2017-06-20","SMGR"
10121.8388671875,10171.7001953125,9947.32421875,10171.7001953125,8048630,"2017-06-21","SMGR"
10121.8388671875,10121.8388671875,9922.3935546875,9972.2548828125,6982974,"2017-06-22","SMGR"
9972.2548828125,9972.2548828125,9972.2548828125,9972.2548828125,0,"2017-06-23","SMGR"
9972.2548828125,9972.2548828125,9972.2548828125,9972.2548828125,0,"2017-06-26","SMGR"
9972.2548828125,9972.2548828125,9972.2548828125,9972.2548828125,0,"2017-06-27","SMGR"
9972.2548828125,9972.2548828125,9972.2548828125,9972.2548828125,0,"2017-06-28","SMGR"
9972.2548828125,9972.2548828125,9972.2548828125,9972.2548828125,0,"2017-06-29","SMGR"
9972.2548828125,9972.2548828125,9972.2548828125,9972.2548828125,0,"2017-06-30","SMGR"
10022.1162109375,10246.4921875,9972.2548828125,10171.7001953125,14704196,"2017-07-03","SMGR"
10171.7001953125,10246.4921875,10071.9775390625,10121.8388671875,6317026,"2017-07-04","SMGR"
10022.1162109375,10171.7001953125,9872.5322265625,9922.3935546875,5873295,"2017-07-05","SMGR"
9972.2548828125,10096.908203125,9947.32421875,10096.908203125,6627989,"2017-07-06","SMGR"
10121.8388671875,10296.353515625,10022.1162109375,10171.7001953125,6273505,"2017-07-07","SMGR"
10047.046875,10071.9775390625,9972.2548828125,9972.2548828125,4306347,"2017-07-10","SMGR"
9872.5322265625,10221.5615234375,9872.5322265625,9972.2548828125,10663586,"2017-07-11","SMGR"
9997.185546875,10096.908203125,9922.3935546875,9997.185546875,3499108,"2017-07-12","SMGR"
10196.630859375,10196.630859375,9997.185546875,10071.9775390625,8343148,"2017-07-13","SMGR"
10071.9775390625,10146.76953125,10022.1162109375,10146.76953125,2742408,"2017-07-14","SMGR"
10047.046875,10171.7001953125,10047.046875,10071.9775390625,1962143,"2017-07-17","SMGR"
10071.9775390625,10371.1455078125,10071.9775390625,10271.4228515625,9558419,"2017-07-18","SMGR"
10171.7001953125,10271.4228515625,10096.908203125,10146.76953125,2463735,"2017-07-19","SMGR"
10121.8388671875,10171.7001953125,10096.908203125,10171.7001953125,887662,"2017-07-20","SMGR"
10196.630859375,10196.630859375,9872.5322265625,10071.9775390625,5888637,"2017-07-21","SMGR"
10096.908203125,10171.7001953125,9972.2548828125,10121.8388671875,2289953,"2017-07-24","SMGR"
9922.3935546875,10121.8388671875,9872.5322265625,10121.8388671875,3716310,"2017-07-25","SMGR"
9972.2548828125,10096.908203125,9972.2548828125,10047.046875,2790341,"2017-07-26","SMGR"
9972.2548828125,10071.9775390625,9972.2548828125,10022.1162109375,3254028,"2017-07-27","SMGR"
10022.1162109375,10096.908203125,9872.5322265625,10022.1162109375,4527862,"2017-07-28","SMGR"
9922.3935546875,9922.3935546875,9722.9482421875,9922.3935546875,5386645,"2017-07-31","SMGR"
9947.32421875,9947.32421875,9822.6708984375,9897.462890625,3690840,"2017-08-01","SMGR"
10670.3125,10720.173828125,9872.5322265625,10670.3125,20381849,"2017-08-02","SMGR"
10595.521484375,10670.3125,10396.076171875,10445.9375,6724356,"2017-08-03","SMGR"
10321.2841796875,10595.521484375,10271.4228515625,10296.353515625,4312264,"2017-08-04","SMGR"
10271.4228515625,10695.2431640625,10246.4921875,10545.66015625,8235348,"2017-08-07","SMGR"
10421.0068359375,10570.5908203125,10296.353515625,10495.798828125,5368294,"2017-08-08","SMGR"
10520.7294921875,10869.7578125,10520.7294921875,10869.7578125,6747320,"2017-08-09","SMGR"
10919.619140625,10969.48046875,10770.03515625,10869.7578125,3652333,"2017-08-10","SMGR"
10720.173828125,10770.03515625,10620.451171875,10645.3818359375,2698286,"2017-08-11","SMGR"
10720.173828125,11044.2724609375,10695.2431640625,10944.5498046875,5728493,"2017-08-14","SMGR"
11019.341796875,11044.2724609375,10819.896484375,10869.7578125,4426982,"2017-08-15","SMGR"
10869.7578125,10969.48046875,10844.8271484375,10969.48046875,7318003,"2017-08-16","SMGR"
10969.48046875,10969.48046875,10969.48046875,10969.48046875,0,"2017-08-17","SMGR"
10894.6884765625,10894.6884765625,10770.03515625,10844.8271484375,2677127,"2017-08-18","SMGR"
10670.3125,10869.7578125,10620.451171875,10819.896484375,3040937,"2017-08-21","SMGR"
10770.03515625,10869.7578125,10645.3818359375,10819.896484375,2320237,"2017-08-22","SMGR"
10844.8271484375,10919.619140625,10670.3125,10670.3125,4018048,"2017-08-23","SMGR"
10670.3125,10770.03515625,10595.521484375,10720.173828125,3536913,"2017-08-24","SMGR"
10570.5908203125,10670.3125,10470.8681640625,10545.66015625,2338387,"2017-08-25","SMGR"
10470.8681640625,10670.3125,10421.0068359375,10495.798828125,3189148,"2017-08-28","SMGR"
10570.5908203125,10570.5908203125,10396.076171875,10445.9375,2529317,"2017-08-29","SMGR"
10421.0068359375,10470.8681640625,10071.9775390625,10346.21484375,7743584,"2017-08-30","SMGR"
10321.2841796875,10445.9375,10196.630859375,10445.9375,5839301,"2017-08-31","SMGR"
10445.9375,10445.9375,10445.9375,10445.9375,0,"2017-09-01","SMGR"
10396.076171875,10445.9375,9947.32421875,9947.32421875,5351547,"2017-09-04","SMGR"
9997.185546875,9997.185546875,9673.087890625,9673.087890625,4716385,"2017-09-05","SMGR"
9722.9482421875,9872.5322265625,9573.365234375,9673.087890625,5844916,"2017-09-06","SMGR"
9673.087890625,9847.6015625,9523.50390625,9797.740234375,7867227,"2017-09-07","SMGR"
9772.8095703125,10296.353515625,9772.8095703125,10271.4228515625,9313540,"2017-09-08","SMGR"
10296.353515625,10495.798828125,10271.4228515625,10421.0068359375,6619064,"2017-09-11","SMGR"
10321.2841796875,10545.66015625,10171.7001953125,10421.0068359375,3958583,"2017-09-12","SMGR"
10321.2841796875,10570.5908203125,10246.4921875,10570.5908203125,3537314,"2017-09-13","SMGR"
10520.7294921875,10545.66015625,10371.1455078125,10470.8681640625,2083981,"2017-09-14","SMGR"
10495.798828125,10570.5908203125,10321.2841796875,10346.21484375,9170142,"2017-09-15","SMGR"
10271.4228515625,10470.8681640625,9922.3935546875,9972.2548828125,5817039,"2017-09-18","SMGR"
9972.2548828125,10047.046875,9897.462890625,9922.3935546875,3949257,"2017-09-19","SMGR"
9972.2548828125,10096.908203125,9972.2548828125,10071.9775390625,4755193,"2017-09-20","SMGR"
10071.9775390625,10071.9775390625,10071.9775390625,10071.9775390625,0,"2017-09-21","SMGR"
10096.908203125,10121.8388671875,9947.32421875,9972.2548828125,2465741,"2017-09-22","SMGR"
9922.3935546875,10047.046875,9897.462890625,9922.3935546875,3585347,"2017-09-25","SMGR"
9922.3935546875,10022.1162109375,9872.5322265625,9872.5322265625,3228858,"2017-09-26","SMGR"
9797.740234375,9847.6015625,8999.9599609375,9598.2958984375,18938444,"2017-09-27","SMGR"
9473.642578125,10146.76953125,9473.642578125,9922.3935546875,13337304,"2017-09-28","SMGR"
10047.046875,10146.76953125,9947.32421875,10096.908203125,3966304,"2017-09-29","SMGR"
10171.7001953125,10221.5615234375,10071.9775390625,10171.7001953125,2179346,"2017-10-02","SMGR"
10171.7001953125,10221.5615234375,9972.2548828125,10022.1162109375,3781190,"2017-10-03","SMGR"
9972.2548828125,10271.4228515625,9972.2548828125,10271.4228515625,2072249,"2017-10-04","SMGR"
10271.4228515625,10371.1455078125,10246.4921875,10346.21484375,4908017,"2017-10-05","SMGR"
10520.7294921875,10670.3125,10421.0068359375,10670.3125,5329386,"2017-10-06","SMGR"
10645.3818359375,10645.3818359375,10495.798828125,10545.66015625,2976057,"2017-10-09","SMGR"
10445.9375,10620.451171875,10445.9375,10620.451171875,3011354,"2017-10-10","SMGR"
10520.7294921875,10570.5908203125,10321.2841796875,10421.0068359375,6157483,"2017-10-11","SMGR"
10346.21484375,10720.173828125,10321.2841796875,10720.173828125,3672288,"2017-10-12","SMGR"
10720.173828125,10869.7578125,10670.3125,10819.896484375,4785276,"2017-10-13","SMGR"
10869.7578125,10869.7578125,10720.173828125,10869.7578125,3580233,"2017-10-16","SMGR"
10894.6884765625,10919.619140625,10794.9658203125,10819.896484375,3172301,"2017-10-17","SMGR"
10819.896484375,10869.7578125,10520.7294921875,10794.9658203125,2729673,"2017-10-18","SMGR"
10695.2431640625,10770.03515625,10445.9375,10470.8681640625,3315699,"2017-10-19","SMGR"
10470.8681640625,10570.5908203125,10371.1455078125,10396.076171875,2945371,"2017-10-20","SMGR"
10570.5908203125,10620.451171875,10371.1455078125,10520.7294921875,3735062,"2017-10-23","SMGR"
10520.7294921875,10894.6884765625,10495.798828125,10695.2431640625,2703801,"2017-10-24","SMGR"
10695.2431640625,10869.7578125,10645.3818359375,10844.8271484375,3042040,"2017-10-25","SMGR"
10919.619140625,11069.203125,10869.7578125,10994.4111328125,5787958,"2017-10-26","SMGR"
10969.48046875,10994.4111328125,10720.173828125,10745.1044921875,3048758,"2017-10-27","SMGR"
10745.1044921875,10969.48046875,10720.173828125,10745.1044921875,1808818,"2017-10-30","SMGR"
11019.341796875,11019.341796875,10794.9658203125,10869.7578125,4535483,"2017-10-31","SMGR"
10770.03515625,10770.03515625,10396.076171875,10470.8681640625,7138204,"2017-11-01","SMGR"
10520.7294921875,10570.5908203125,10171.7001953125,10396.076171875,6441772,"2017-11-02","SMGR"
10321.2841796875,10396.076171875,10271.4228515625,10346.21484375,4093056,"2017-11-03","SMGR"
10346.21484375,10495.798828125,10246.4921875,10271.4228515625,2094611,"2017-11-06","SMGR"
10321.2841796875,10445.9375,10296.353515625,10296.353515625,2870564,"2017-11-07","SMGR"
10371.1455078125,10470.8681640625,10321.2841796875,10470.8681640625,2714230,"2017-11-08","SMGR"
10470.8681640625,10495.798828125,10071.9775390625,10071.9775390625,4963070,"2017-11-09","SMGR"
10121.8388671875,10196.630859375,9972.2548828125,9972.2548828125,3420690,"2017-11-10","SMGR"
9997.185546875,10096.908203125,9922.3935546875,9972.2548828125,1918222,"2017-11-13","SMGR"
10121.8388671875,10221.5615234375,9872.5322265625,9872.5322265625,5835289,"2017-11-14","SMGR"
9947.32421875,10047.046875,9822.6708984375,9822.6708984375,3765346,"2017-11-15","SMGR"
9822.6708984375,10071.9775390625,9797.740234375,9922.3935546875,4267439,"2017-11-16","SMGR"
9972.2548828125,10146.76953125,9872.5322265625,9872.5322265625,3107622,"2017-11-17","SMGR"
9922.3935546875,10071.9775390625,9897.462890625,9947.32421875,2781918,"2017-11-20","SMGR"
9972.2548828125,10121.8388671875,9822.6708984375,9947.32421875,3283008,"2017-11-21","SMGR"
9972.2548828125,10047.046875,9872.5322265625,9872.5322265625,3130385,"2017-11-22","SMGR"
9947.32421875,10022.1162109375,9872.5322265625,10022.1162109375,1414324,"2017-11-23","SMGR"
10071.9775390625,10171.7001953125,9897.462890625,10121.8388671875,2993906,"2017-11-24","SMGR"
10121.8388671875,10121.8388671875,9922.3935546875,9997.185546875,3008246,"2017-11-27","SMGR"
9947.32421875,9972.2548828125,9872.5322265625,9972.2548828125,4233846,"2017-11-28","SMGR"
9872.5322265625,9997.185546875,9822.6708984375,9872.5322265625,3416980,"2017-11-29","SMGR"
9872.5322265625,9897.462890625,9373.919921875,9373.919921875,6393939,"2017-11-30","SMGR"
9373.919921875,9373.919921875,9373.919921875,9373.919921875,0,"2017-12-01","SMGR"
9623.2265625,9673.087890625,9473.642578125,9573.365234375,5296495,"2017-12-04","SMGR"
9598.2958984375,9598.2958984375,9324.05859375,9324.05859375,3774572,"2017-12-05","SMGR"
9274.197265625,9498.5732421875,9274.197265625,9348.9892578125,3759831,"2017-12-06","SMGR"
9299.1279296875,9373.919921875,9149.5439453125,9224.3359375,3912154,"2017-12-07","SMGR"
9249.2666015625,9324.05859375,9099.6826171875,9124.61328125,3527486,"2017-12-08","SMGR"
9249.2666015625,9473.642578125,9199.4052734375,9348.9892578125,2605428,"2017-12-11","SMGR"
9473.642578125,9598.2958984375,9299.1279296875,9573.365234375,3719519,"2017-12-12","SMGR"
9523.50390625,9822.6708984375,9473.642578125,9698.017578125,4249590,"2017-12-13","SMGR"
9747.87890625,9922.3935546875,9747.87890625,9922.3935546875,6001952,"2017-12-14","SMGR"
9822.6708984375,9872.5322265625,9673.087890625,9822.6708984375,13446206,"2017-12-15","SMGR"
9673.087890625,9722.9482421875,9573.365234375,9673.087890625,3512344,"2017-12-18","SMGR"
9673.087890625,9822.6708984375,9623.2265625,9822.6708984375,10414996,"2017-12-19","SMGR"
9922.3935546875,9922.3935546875,9473.642578125,9523.50390625,4167863,"2017-12-20","SMGR"
9573.365234375,9797.740234375,9573.365234375,9772.8095703125,2574543,"2017-12-21","SMGR"
9822.6708984375,9822.6708984375,9673.087890625,9797.740234375,1472485,"2017-12-22","SMGR"
9797.740234375,9797.740234375,9797.740234375,9797.740234375,0,"2017-12-25","SMGR"
9797.740234375,9797.740234375,9797.740234375,9797.740234375,0,"2017-12-26","SMGR"
9797.740234375,9972.2548828125,9797.740234375,9972.2548828125,3076535,"2017-12-27","SMGR"
9972.2548828125,10171.7001953125,9922.3935546875,10171.7001953125,5021833,"2017-12-28","SMGR"
10171.7001953125,10371.1455078125,9872.5322265625,9872.5322265625,11170191,"2017-12-29","SMGR"
9872.5322265625,9872.5322265625,9872.5322265625,9872.5322265625,0,"2018-01-01","SMGR"
10071.9775390625,10470.8681640625,10071.9775390625,10246.4921875,5273029,"2018-01-02","SMGR"
10346.21484375,10470.8681640625,10146.76953125,10171.7001953125,6027423,"2018-01-03","SMGR"
10321.2841796875,10969.48046875,10296.353515625,10969.48046875,11139205,"2018-01-04","SMGR"
10969.48046875,10994.4111328125,10670.3125,10869.7578125,5019326,"2018-01-05","SMGR"
10720.173828125,10969.48046875,10645.3818359375,10969.48046875,3009850,"2018-01-08","SMGR"
10969.48046875,11168.92578125,10869.7578125,11168.92578125,5985807,"2018-01-09","SMGR"
11168.92578125,11218.787109375,10720.173828125,10794.9658203125,3458495,"2018-01-10","SMGR"
10794.9658203125,10819.896484375,10570.5908203125,10819.896484375,2523902,"2018-01-11","SMGR"
10745.1044921875,10819.896484375,10421.0068359375,10545.66015625,3694751,"2018-01-12","SMGR"
10495.798828125,10570.5908203125,10470.8681640625,10495.798828125,3283510,"2018-01-15","SMGR"
10495.798828125,10645.3818359375,10445.9375,10595.521484375,3441648,"2018-01-16","SMGR"
10645.3818359375,11393.3017578125,10620.451171875,11368.37109375,7329535,"2018-01-17","SMGR"
11218.787109375,11368.37109375,10894.6884765625,11044.2724609375,6400758,"2018-01-18","SMGR"
11143.9951171875,11143.9951171875,10770.03515625,10919.619140625,5451725,"2018-01-19","SMGR"
10969.48046875,10969.48046875,10720.173828125,10720.173828125,6215143,"2018-01-22","SMGR"
10770.03515625,10869.7578125,10470.8681640625,10620.451171875,6277617,"2018-01-23","SMGR"
10620.451171875,10969.48046875,10620.451171875,10695.2431640625,6586975,"2018-01-24","SMGR"
10944.5498046875,11094.1337890625,10720.173828125,11069.203125,7884776,"2018-01-25","SMGR"
11119.064453125,11692.46875,11119.064453125,11567.8154296875,10123988,"2018-01-26","SMGR"
11542.884765625,11592.74609375,11069.203125,11168.92578125,10460221,"2018-01-29","SMGR"
10869.7578125,11168.92578125,10745.1044921875,10869.7578125,5105765,"2018-01-30","SMGR"
10869.7578125,11119.064453125,10844.8271484375,11119.064453125,5280951,"2018-01-31","SMGR"
11119.064453125,11168.92578125,10670.3125,10670.3125,5892649,"2018-02-01","SMGR"
10869.7578125,10919.619140625,10670.3125,10670.3125,2506253,"2018-02-02","SMGR"
10570.5908203125,10770.03515625,10470.8681640625,10520.7294921875,4497177,"2018-02-05","SMGR"
10470.8681640625,10470.8681640625,10096.908203125,10146.76953125,5741529,"2018-02-06","SMGR"
10396.076171875,10445.9375,10096.908203125,10146.76953125,7315897,"2018-02-07","SMGR"
10246.4921875,10346.21484375,10096.908203125,10271.4228515625,3167688,"2018-02-08","SMGR"
10121.8388671875,10246.4921875,10071.9775390625,10171.7001953125,4690714,"2018-02-09","SMGR"
10271.4228515625,10346.21484375,10196.630859375,10246.4921875,3482863,"2018-02-12","SMGR"
10371.1455078125,10520.7294921875,10321.2841796875,10495.798828125,4317980,"2018-02-13","SMGR"
10470.8681640625,10944.5498046875,10470.8681640625,10819.896484375,7758525,"2018-02-14","SMGR"
10969.48046875,11168.92578125,10819.896484375,11019.341796875,4081323,"2018-02-15","SMGR"
11019.341796875,11019.341796875,11019.341796875,11019.341796875,0,"2018-02-16","SMGR"
11168.92578125,11742.330078125,10919.619140625,11667.5380859375,8739347,"2018-02-19","SMGR"
11468.09375,11517.955078125,11168.92578125,11268.6484375,6110754,"2018-02-20","SMGR"
11094.1337890625,11642.607421875,11094.1337890625,11542.884765625,7535607,"2018-02-21","SMGR"
11617.6767578125,11717.3994140625,11542.884765625,11717.3994140625,5038780,"2018-02-22","SMGR"
11717.3994140625,11717.3994140625,11193.8564453125,11193.8564453125,5813830,"2018-02-23","SMGR"
11143.9951171875,11368.37109375,10994.4111328125,11069.203125,2050388,"2018-02-26","SMGR"
11368.37109375,11393.3017578125,11243.7177734375,11293.5791015625,2726765,"2018-02-27","SMGR"
11293.5791015625,11468.09375,11094.1337890625,11094.1337890625,4832808,"2018-02-28","SMGR"
11218.787109375,11393.3017578125,10969.48046875,11019.341796875,4353077,"2018-03-01","SMGR"
11019.341796875,11069.203125,10869.7578125,10944.5498046875,3485670,"2018-03-02","SMGR"
11019.341796875,11168.92578125,10670.3125,10819.896484375,5163827,"2018-03-05","SMGR"
10720.173828125,10894.6884765625,10670.3125,10670.3125,2895132,"2018-03-06","SMGR"
10620.451171875,10819.896484375,10371.1455078125,10445.9375,7053971,"2018-03-07","SMGR"
10470.8681640625,10770.03515625,10470.8681640625,10695.2431640625,5378021,"2018-03-08","SMGR"
10720.173828125,10770.03515625,10396.076171875,10520.7294921875,3089672,"2018-03-09","SMGR"
10670.3125,10844.8271484375,10595.521484375,10670.3125,5396071,"2018-03-12","SMGR"
10545.66015625,10695.2431640625,10421.0068359375,10495.798828125,2584169,"2018-03-13","SMGR"
10545.66015625,10620.451171875,10371.1455078125,10445.9375,2030734,"2018-03-14","SMGR"
10545.66015625,10545.66015625,10321.2841796875,10470.8681640625,3370752,"2018-03-15","SMGR"
10545.66015625,10695.2431640625,10321.2841796875,10495.798828125,9332693,"2018-03-16","SMGR"
10545.66015625,10595.521484375,10321.2841796875,10445.9375,2686654,"2018-03-19","SMGR"
10396.076171875,10421.0068359375,10121.8388671875,10421.0068359375,1996639,"2018-03-20","SMGR"
10470.8681640625,10570.5908203125,10196.630859375,10221.5615234375,3656444,"2018-03-21","SMGR"
10271.4228515625,10346.21484375,9847.6015625,9997.185546875,11094281,"2018-03-22","SMGR"
9772.8095703125,9822.6708984375,9523.50390625,9623.2265625,8463080,"2018-03-23","SMGR"
9598.2958984375,9947.32421875,9598.2958984375,9822.6708984375,4674870,"2018-03-26","SMGR"
9972.2548828125,10071.9775390625,9797.740234375,9872.5322265625,2100527,"2018-03-27","SMGR"
9972.2548828125,9972.2548828125,9548.4345703125,9847.6015625,2959110,"2018-03-28","SMGR"
9847.6015625,10321.2841796875,9797.740234375,10321.2841796875,6525304,"2018-03-29","SMGR"
10321.2841796875,10321.2841796875,10321.2841796875,10321.2841796875,0,"2018-03-30","SMGR"
10321.2841796875,10595.521484375,10022.1162109375,10595.521484375,3433526,"2018-04-02","SMGR"
10595.521484375,10894.6884765625,10470.8681640625,10869.7578125,3757023,"2018-04-03","SMGR"
10919.619140625,10994.4111328125,10396.076171875,10620.451171875,4314570,"2018-04-04","SMGR"
10745.1044921875,10994.4111328125,10570.5908203125,10969.48046875,3521470,"2018-04-05","SMGR"
10620.451171875,10844.8271484375,10470.8681640625,10520.7294921875,3950961,"2018-04-06","SMGR"
10445.9375,10445.9375,10271.4228515625,10296.353515625,6376290,"2018-04-09","SMGR"
10271.4228515625,10296.353515625,10022.1162109375,10221.5615234375,9286766,"2018-04-10","SMGR"
10221.5615234375,10271.4228515625,10171.7001953125,10221.5615234375,4845945,"2018-04-11","SMGR"
10121.8388671875,10296.353515625,10121.8388671875,10171.7001953125,1814634,"2018-04-12","SMGR"
10171.7001953125,10271.4228515625,10047.046875,10096.908203125,3145025,"2018-04-13","SMGR"
10096.908203125,10096.908203125,10096.908203125,10096.908203125,0,"2018-04-16","SMGR"
10096.908203125,10096.908203125,10096.908203125,10096.908203125,0,"2018-04-17","SMGR"
9922.3935546875,9972.2548828125,9847.6015625,9897.462890625,4035897,"2018-04-18","SMGR"
9897.462890625,9897.462890625,9897.462890625,9897.462890625,0,"2018-04-19","SMGR"
9897.462890625,9897.462890625,9897.462890625,9897.462890625,0,"2018-04-20","SMGR"
10171.7001953125,10171.7001953125,10022.1162109375,10071.9775390625,1756473,"2018-04-23","SMGR"
10047.046875,10071.9775390625,9872.5322265625,9872.5322265625,1878812,"2018-04-24","SMGR"
9872.5322265625,9872.5322265625,9872.5322265625,9872.5322265625,0,"2018-04-25","SMGR"
9872.5322265625,9872.5322265625,9872.5322265625,9872.5322265625,0,"2018-04-26","SMGR"
9872.5322265625,9872.5322265625,9872.5322265625,9872.5322265625,0,"2018-04-27","SMGR"
9573.365234375,9698.017578125,9523.50390625,9623.2265625,4768931,"2018-04-30","SMGR"
9623.2265625,9623.2265625,9623.2265625,9623.2265625,0,"2018-05-01","SMGR"
9623.2265625,9623.2265625,9174.474609375,9249.2666015625,7918971,"2018-05-02","SMGR"
9249.2666015625,9373.919921875,8875.306640625,8975.029296875,8369521,"2018-05-03","SMGR"
8999.9599609375,9049.8212890625,8875.306640625,8975.029296875,5907490,"2018-05-04","SMGR"
8975.029296875,9199.4052734375,8975.029296875,9099.6826171875,1536763,"2018-05-07","SMGR"
9074.751953125,9124.61328125,8775.583984375,8950.0986328125,3734561,"2018-05-08","SMGR"
8700.79296875,8950.0986328125,8601.0703125,8925.16796875,7589055,"2018-05-09","SMGR"
8925.16796875,8925.16796875,8925.16796875,8925.16796875,0,"2018-05-10","SMGR"
8900.2373046875,9473.642578125,8900.2373046875,9174.474609375,5462154,"2018-05-11","SMGR"
8975.029296875,9124.61328125,8900.2373046875,8975.029296875,3873045,"2018-05-14","SMGR"
8825.4453125,8975.029296875,8800.5146484375,8875.306640625,3400635,"2018-05-15","SMGR"
8775.583984375,8800.5146484375,8626.0009765625,8675.8623046875,5264706,"2018-05-16","SMGR"
8725.7236328125,8825.4453125,8675.8623046875,8675.8623046875,4747170,"2018-05-17","SMGR"
8800.5146484375,8875.306640625,8650.931640625,8675.8623046875,4622224,"2018-05-18","SMGR"
8675.8623046875,8700.79296875,8326.8330078125,8326.8330078125,5654688,"2018-05-21","SMGR"
8326.8330078125,8476.4169921875,8326.8330078125,8351.763671875,3868834,"2018-05-22","SMGR"
8376.6943359375,8426.5556640625,8227.1103515625,8276.9716796875,7702971,"2018-05-23","SMGR"
8326.8330078125,8626.0009765625,8326.8330078125,8501.34765625,10098117,"2018-05-24","SMGR"
8601.0703125,8800.5146484375,8551.208984375,8750.654296875,5639847,"2018-05-25","SMGR"
8775.583984375,8925.16796875,8700.79296875,8725.7236328125,6763665,"2018-05-28","SMGR"
8725.7236328125,8725.7236328125,8725.7236328125,8725.7236328125,0,"2018-05-29","SMGR"
8750.654296875,8750.654296875,8351.763671875,8376.6943359375,9852636,"2018-05-30","SMGR"
8401.625,8476.4169921875,8276.9716796875,8376.6943359375,13315243,"2018-05-31","SMGR"
8376.6943359375,8376.6943359375,8376.6943359375,8376.6943359375,0,"2018-06-01","SMGR"
8426.5556640625,8675.8623046875,8426.5556640625,8650.931640625,8841229,"2018-06-04","SMGR"
8750.654296875,8775.583984375,8626.0009765625,8775.583984375,5623000,"2018-06-05","SMGR"
8775.583984375,8800.5146484375,8650.931640625,8675.8623046875,5608059,"2018-06-06","SMGR"
8700.79296875,8725.7236328125,8551.208984375,8700.79296875,6420112,"2018-06-07","SMGR"
8626.0009765625,8725.7236328125,8252.041015625,8252.041015625,14739294,"2018-06-08","SMGR"
8252.041015625,8252.041015625,8252.041015625,8252.041015625,0,"2018-06-11","SMGR"
8252.041015625,8252.041015625,8252.041015625,8252.041015625,0,"2018-06-12","SMGR"
8252.041015625,8252.041015625,8252.041015625,8252.041015625,0,"2018-06-13","SMGR"
8252.041015625,8252.041015625,8252.041015625,8252.041015625,0,"2018-06-14","SMGR"
8252.041015625,8252.041015625,8252.041015625,8252.041015625,0,"2018-06-15","SMGR"
8252.041015625,8252.041015625,8252.041015625,8252.041015625,0,"2018-06-18","SMGR"
8252.041015625,8252.041015625,8252.041015625,8252.041015625,0,"2018-06-19","SMGR"
8077.5263671875,8227.1103515625,7927.94287109375,8152.318359375,18419504,"2018-06-20","SMGR"
7977.80419921875,8127.3876953125,7753.42822265625,7753.42822265625,8820672,"2018-06-21","SMGR"
7753.42822265625,7828.22021484375,7603.8447265625,7603.8447265625,5978186,"2018-06-22","SMGR"
7728.49755859375,7803.28955078125,7628.77490234375,7628.77490234375,6001551,"2018-06-25","SMGR"
7603.8447265625,7728.49755859375,7553.9833984375,7578.9140625,4203061,"2018-06-26","SMGR"
7678.63623046875,7678.63623046875,7553.9833984375,7628.77490234375,3463710,"2018-06-27","SMGR"
7553.9833984375,7628.77490234375,7055.37060546875,7055.37060546875,7492588,"2018-06-28","SMGR"
7055.37060546875,7180.0234375,6980.57861328125,7105.23193359375,4618714,"2018-06-29","SMGR"
7105.23193359375,7130.16259765625,6905.78662109375,6930.71728515625,5192707,"2018-07-02","SMGR"
6980.57861328125,7030.43994140625,6481.9658203125,6706.34130859375,4753488,"2018-07-03","SMGR"
6706.34130859375,6930.71728515625,6556.7578125,6905.78662109375,2345808,"2018-07-04","SMGR"
6781.13330078125,6930.71728515625,6756.20263671875,6830.99462890625,1917419,"2018-07-05","SMGR"
6806.06396484375,7080.30126953125,6781.13330078125,6930.71728515625,4735037,"2018-07-06","SMGR"
6955.64794921875,7105.23193359375,6930.71728515625,7030.43994140625,4377144,"2018-07-09","SMGR"
7130.16259765625,7553.9833984375,7080.30126953125,7553.9833984375,7585646,"2018-07-10","SMGR"
7479.19140625,7553.9833984375,7304.6767578125,7553.9833984375,7342872,"2018-07-11","SMGR"
7553.9833984375,7628.77490234375,7379.46875,7404.3994140625,3032112,"2018-07-12","SMGR"
7578.9140625,7578.9140625,7180.0234375,7229.884765625,5068261,"2018-07-13","SMGR"
7229.884765625,7229.884765625,6955.64794921875,7030.43994140625,8667247,"2018-07-16","SMGR"
6980.57861328125,7254.8154296875,6980.57861328125,7080.30126953125,2532325,"2018-07-17","SMGR"
7155.0927734375,7155.0927734375,7030.43994140625,7055.37060546875,1967358,"2018-07-18","SMGR"
7005.50927734375,7155.0927734375,6905.78662109375,6905.78662109375,4082025,"2018-07-19","SMGR"
6880.85595703125,7229.884765625,6855.92529296875,7204.9541015625,5517408,"2018-07-20","SMGR"
7204.9541015625,7454.2607421875,7130.16259765625,7379.46875,4427584,"2018-07-23","SMGR"
7479.19140625,7703.56689453125,7329.607421875,7603.8447265625,8313064,"2018-07-24","SMGR"
7603.8447265625,7753.42822265625,7603.8447265625,7653.70556640625,3761837,"2018-07-25","SMGR"
7728.49755859375,7728.49755859375,7603.8447265625,7603.8447265625,4153523,"2018-07-26","SMGR"
7578.9140625,7703.56689453125,7578.9140625,7703.56689453125,2082176,"2018-07-27","SMGR"
7603.8447265625,7828.22021484375,7504.1220703125,7828.22021484375,2718041,"2018-07-30","SMGR"
7678.63623046875,7728.49755859375,7504.1220703125,7578.9140625,2840882,"2018-07-31","SMGR"
7578.9140625,8700.79296875,7578.9140625,8601.0703125,17495240,"2018-08-01","SMGR"
8626.0009765625,8626.0009765625,8301.90234375,8551.208984375,4521645,"2018-08-02","SMGR"
8601.0703125,8950.0986328125,8601.0703125,8900.2373046875,8338936,"2018-08-03","SMGR"
8900.2373046875,9224.3359375,8576.1396484375,8975.029296875,7760431,"2018-08-06","SMGR"
8975.029296875,9024.890625,8750.654296875,8925.16796875,4075306,"2018-08-07","SMGR"
8775.583984375,8850.3759765625,8501.34765625,8576.1396484375,5436082,"2018-08-08","SMGR"
8476.4169921875,8501.34765625,8177.2490234375,8301.90234375,4867805,"2018-08-09","SMGR"
8351.763671875,8476.4169921875,8227.1103515625,8376.6943359375,1651181,"2018-08-10","SMGR"
8227.1103515625,8326.8330078125,8077.5263671875,8077.5263671875,2632303,"2018-08-13","SMGR"
8027.66552734375,8127.3876953125,7578.9140625,7578.9140625,4036699,"2018-08-14","SMGR"
7578.9140625,8177.2490234375,7578.9140625,7977.80419921875,4541500,"2018-08-15","SMGR"
8102.45703125,8401.625,7878.08154296875,8127.3876953125,3994984,"2018-08-16","SMGR"
8127.3876953125,8127.3876953125,8127.3876953125,8127.3876953125,0,"2018-08-17","SMGR"
8227.1103515625,8576.1396484375,8152.318359375,8426.5556640625,11133890,"2018-08-20","SMGR"
8426.5556640625,8626.0009765625,8351.763671875,8601.0703125,8629342,"2018-08-21","SMGR"
8601.0703125,8601.0703125,8601.0703125,8601.0703125,0,"2018-08-22","SMGR"
8675.8623046875,9099.6826171875,8675.8623046875,9049.8212890625,12376438,"2018-08-23","SMGR"
9049.8212890625,9049.8212890625,8675.8623046875,8725.7236328125,3951463,"2018-08-24","SMGR"
8800.5146484375,9448.7119140625,8800.5146484375,9373.919921875,8907614,"2018-08-27","SMGR"
9373.919921875,9523.50390625,9074.751953125,9174.474609375,6647844,"2018-08-28","SMGR"
9274.197265625,9548.4345703125,9099.6826171875,9174.474609375,5703123,"2018-08-29","SMGR"
9224.3359375,9473.642578125,9174.474609375,9224.3359375,3554160,"2018-08-30","SMGR"
9074.751953125,9423.78125,8975.029296875,9423.78125,7216522,"2018-08-31","SMGR"
9274.197265625,9473.642578125,9224.3359375,9249.2666015625,3131287,"2018-09-03","SMGR"
9174.474609375,9373.919921875,9149.5439453125,9249.2666015625,5049710,"2018-09-04","SMGR"
9249.2666015625,9249.2666015625,8476.4169921875,8825.4453125,7123764,"2018-09-05","SMGR"
8626.0009765625,8999.9599609375,8626.0009765625,8850.3759765625,4719193,"2018-09-06","SMGR"
8850.3759765625,9124.61328125,8675.8623046875,8950.0986328125,6903954,"2018-09-07","SMGR"
8900.2373046875,8999.9599609375,8626.0009765625,8750.654296875,4318682,"2018-09-10","SMGR"
8750.654296875,8750.654296875,8750.654296875,8750.654296875,0,"2018-09-11","SMGR"
8850.3759765625,8950.0986328125,8675.8623046875,8675.8623046875,3890293,"2018-09-12","SMGR"
8975.029296875,8975.029296875,8800.5146484375,8975.029296875,4513422,"2018-09-13","SMGR"
9099.6826171875,9124.61328125,8875.306640625,8975.029296875,2489607,"2018-09-14","SMGR"
8900.2373046875,8925.16796875,8700.79296875,8775.583984375,1137155,"2018-09-17","SMGR"
8925.16796875,8925.16796875,8476.4169921875,8501.34765625,3268969,"2018-09-18","SMGR"
8601.0703125,9049.8212890625,8601.0703125,8975.029296875,4172677,"2018-09-19","SMGR"
9024.890625,9199.4052734375,8925.16796875,9049.8212890625,4294314,"2018-09-20","SMGR"
9249.2666015625,9274.197265625,9024.890625,9274.197265625,5057632,"2018-09-21","SMGR"
9274.197265625,9274.197265625,9049.8212890625,9099.6826171875,2429239,"2018-09-24","SMGR"
8925.16796875,9099.6826171875,8775.583984375,8999.9599609375,711674,"2018-09-25","SMGR"
9099.6826171875,9149.5439453125,8950.0986328125,9124.61328125,2366766,"2018-09-26","SMGR"
8999.9599609375,9398.8505859375,8999.9599609375,9398.8505859375,6257762,"2018-09-27","SMGR"
9448.7119140625,9897.462890625,9448.7119140625,9897.462890625,8479025,"2018-09-28","SMGR"
9598.2958984375,9897.462890625,9573.365234375,9573.365234375,3422094,"2018-10-01","SMGR"
9548.4345703125,9722.9482421875,8999.9599609375,8999.9599609375,4761711,"2018-10-02","SMGR"
8999.9599609375,9274.197265625,8999.9599609375,9124.61328125,3716511,"2018-10-03","SMGR"
9124.61328125,9124.61328125,8626.0009765625,8825.4453125,7693846,"2018-10-04","SMGR"
8825.4453125,8999.9599609375,8650.931640625,8900.2373046875,5902977,"2018-10-05","SMGR"
8925.16796875,9324.05859375,8825.4453125,9274.197265625,12029475,"2018-10-08","SMGR"
9324.05859375,9398.8505859375,8900.2373046875,9274.197265625,7682414,"2018-10-09","SMGR"
9373.919921875,9373.919921875,9074.751953125,9099.6826171875,7260845,"2018-10-10","SMGR"
8875.306640625,9074.751953125,8725.7236328125,8875.306640625,6597103,"2018-10-11","SMGR"
8875.306640625,9124.61328125,8825.4453125,8875.306640625,8620317,"2018-10-12","SMGR"
8999.9599609375,9074.751953125,8800.5146484375,8800.5146484375,4971092,"2018-10-15","SMGR"
8850.3759765625,8975.029296875,8825.4453125,8950.0986328125,3862717,"2018-10-16","SMGR"
9099.6826171875,9099.6826171875,8950.0986328125,8975.029296875,4740853,"2018-10-17","SMGR"
8975.029296875,8999.9599609375,8900.2373046875,8975.029296875,4597555,"2018-10-18","SMGR"
8975.029296875,8999.9599609375,8825.4453125,8900.2373046875,1795280,"2018-10-19","SMGR"
8999.9599609375,9099.6826171875,8950.0986328125,8975.029296875,3284212,"2018-10-22","SMGR"
9024.890625,9099.6826171875,8950.0986328125,9074.751953125,6965626,"2018-10-23","SMGR"
9099.6826171875,9124.61328125,9024.890625,9074.751953125,5473987,"2018-10-24","SMGR"
8675.8623046875,8975.029296875,8626.0009765625,8925.16796875,6413594,"2018-10-25","SMGR"
8975.029296875,8999.9599609375,8825.4453125,8900.2373046875,5426154,"2018-10-26","SMGR"
8925.16796875,8975.029296875,8526.2783203125,8576.1396484375,7456989,"2018-10-29","SMGR"
8601.0703125,8700.79296875,8576.1396484375,8626.0009765625,10160389,"2018-10-30","SMGR"
8626.0009765625,9074.751953125,8626.0009765625,8975.029296875,12716180,"2018-10-31","SMGR"
9149.5439453125,9299.1279296875,8999.9599609375,9224.3359375,14225368,"2018-11-01","SMGR"
9373.919921875,9698.017578125,9348.9892578125,9698.017578125,13299599,"2018-11-02","SMGR"
9573.365234375,9747.87890625,9548.4345703125,9673.087890625,4584319,"2018-11-05","SMGR"
9772.8095703125,9847.6015625,9448.7119140625,9722.9482421875,5330188,"2018-11-06","SMGR"
9822.6708984375,9847.6015625,9573.365234375,9698.017578125,4837020,"2018-11-07","SMGR"
9822.6708984375,9847.6015625,9747.87890625,9797.740234375,3871441,"2018-11-08","SMGR"
9797.740234375,9797.740234375,9623.2265625,9698.017578125,5292885,"2018-11-09","SMGR"
9698.017578125,9822.6708984375,9124.61328125,9124.61328125,4796006,"2018-11-12","SMGR"
9049.8212890625,9324.05859375,8975.029296875,9124.61328125,10766872,"2018-11-13","SMGR"
9249.2666015625,10121.8388671875,9249.2666015625,9972.2548828125,13248658,"2018-11-14","SMGR"
10071.9775390625,10670.3125,10022.1162109375,10271.4228515625,17214260,"2018-11-15","SMGR"
10371.1455078125,11293.5791015625,10371.1455078125,10969.48046875,22264873,"2018-11-16","SMGR"
11218.787109375,11443.1630859375,10894.6884765625,11069.203125,7037726,"2018-11-19","SMGR"
11069.203125,11069.203125,11069.203125,11069.203125,0,"2018-11-20","SMGR"
11069.203125,11119.064453125,10794.9658203125,11119.064453125,3345582,"2018-11-21","SMGR"
11044.2724609375,11916.8447265625,10869.7578125,11842.052734375,13712344,"2018-11-22","SMGR"
11866.9833984375,11866.9833984375,11443.1630859375,11493.0244140625,12924759,"2018-11-23","SMGR"
11443.1630859375,11617.6767578125,11019.341796875,11617.6767578125,6827843,"2018-11-26","SMGR"
11617.6767578125,11842.052734375,11168.92578125,11218.787109375,11470725,"2018-11-27","SMGR"
11343.4404296875,11418.232421875,10919.619140625,11143.9951171875,9017819,"2018-11-28","SMGR"
11468.09375,11966.7060546875,11418.232421875,11966.7060546875,9950307,"2018-11-29","SMGR"
11966.7060546875,12191.08203125,11891.9140625,11991.63671875,14894925,"2018-11-30","SMGR"
12066.4287109375,12141.220703125,11493.0244140625,11567.8154296875,8727915,"2018-12-03","SMGR"
11717.3994140625,11916.8447265625,11567.8154296875,11742.330078125,6644836,"2018-12-04","SMGR"
11567.8154296875,11817.1220703125,11393.3017578125,11742.330078125,3977435,"2018-12-05","SMGR"
11393.3017578125,11966.7060546875,11393.3017578125,11842.052734375,5104362,"2018-12-06","SMGR"
11966.7060546875,11966.7060546875,11617.6767578125,11842.052734375,4240565,"2018-12-07","SMGR"
11842.052734375,11966.7060546875,11767.2607421875,11916.8447265625,2100828,"2018-12-10","SMGR"
11792.19140625,11842.052734375,11567.8154296875,11567.8154296875,5240339,"2018-12-11","SMGR"
11617.6767578125,11817.1220703125,11542.884765625,11567.8154296875,7767450,"2018-12-12","SMGR"
11468.09375,11717.3994140625,11468.09375,11567.8154296875,8936494,"2018-12-13","SMGR"
11468.09375,11567.8154296875,11069.203125,11393.3017578125,13463153,"2018-12-14","SMGR"
11393.3017578125,11517.955078125,11268.6484375,11368.37109375,4096565,"2018-12-17","SMGR"
11168.92578125,11443.1630859375,11168.92578125,11343.4404296875,3195967,"2018-12-18","SMGR"
11343.4404296875,11567.8154296875,11243.7177734375,11468.09375,5419436,"2018-12-19","SMGR"
11368.37109375,11517.955078125,11368.37109375,11443.1630859375,4202860,"2018-12-20","SMGR"
11293.5791015625,11468.09375,11243.7177734375,11468.09375,5701719,"2018-12-21","SMGR"
11468.09375,11468.09375,11468.09375,11468.09375,0,"2018-12-24","SMGR"
11468.09375,11468.09375,11468.09375,11468.09375,0,"2018-12-25","SMGR"
11243.7177734375,11542.884765625,11218.787109375,11517.955078125,3084156,"2018-12-26","SMGR"
11517.955078125,11692.46875,11517.955078125,11642.607421875,3872343,"2018-12-27","SMGR"
11592.74609375,11642.607421875,11468.09375,11468.09375,3688634,"2018-12-28","SMGR"
11468.09375,11468.09375,11468.09375,11468.09375,0,"2018-12-31","SMGR"
11468.09375,11468.09375,11468.09375,11468.09375,0,"2019-01-01","SMGR"
11293.5791015625,11468.09375,11293.5791015625,11443.1630859375,2064227,"2019-01-02","SMGR"
11517.955078125,11517.955078125,11218.787109375,11493.0244140625,5179470,"2019-01-03","SMGR"
11368.37109375,11517.955078125,11368.37109375,11468.09375,4464486,"2019-01-04","SMGR"
11468.09375,11592.74609375,11368.37109375,11368.37109375,2913182,"2019-01-07","SMGR"
11368.37109375,11418.232421875,10969.48046875,11268.6484375,6733381,"2019-01-08","SMGR"
11218.787109375,11418.232421875,11019.341796875,11168.92578125,4732831,"2019-01-09","SMGR"
11268.6484375,11891.9140625,11243.7177734375,11891.9140625,11104910,"2019-01-10","SMGR"
11717.3994140625,11817.1220703125,11468.09375,11542.884765625,7894102,"2019-01-11","SMGR"
11517.955078125,11642.607421875,11343.4404296875,11542.884765625,4097267,"2019-01-14","SMGR"
11592.74609375,11792.19140625,11468.09375,11767.2607421875,5288673,"2019-01-15","SMGR"
11767.2607421875,11891.9140625,11567.8154296875,11891.9140625,7009046,"2019-01-16","SMGR"
11966.7060546875,12440.388671875,11941.775390625,12390.52734375,9830574,"2019-01-17","SMGR"
12540.1103515625,12664.763671875,12216.0126953125,12664.763671875,6350118,"2019-01-18","SMGR"
12664.763671875,13038.7236328125,12614.90234375,12939.0009765625,5906487,"2019-01-21","SMGR"
13038.7236328125,13038.7236328125,12714.625,13038.7236328125,5945395,"2019-01-22","SMGR"
13013.79296875,13038.7236328125,12814.34765625,12939.0009765625,4204264,"2019-01-23","SMGR"
12963.931640625,13213.23828125,12864.208984375,13163.376953125,9830775,"2019-01-24","SMGR"
13312.9609375,13412.6826171875,13088.5849609375,13163.376953125,3694049,"2019-01-25","SMGR"
13387.751953125,13412.6826171875,12714.625,13038.7236328125,7353803,"2019-01-28","SMGR"
12839.2783203125,13063.654296875,12739.5556640625,12839.2783203125,7908843,"2019-01-29","SMGR"
12714.625,12714.625,12191.08203125,12515.1796875,7967104,"2019-01-30","SMGR"
12714.625,12963.931640625,12639.8330078125,12639.8330078125,11410458,"2019-01-31","SMGR"
12664.763671875,13163.376953125,12440.388671875,12689.6943359375,5602544,"2019-02-01","SMGR"
12689.6943359375,12764.486328125,12216.0126953125,12216.0126953125,7890592,"2019-02-04","SMGR"
12216.0126953125,12216.0126953125,12216.0126953125,12216.0126953125,0,"2019-02-05","SMGR"
12465.318359375,12988.8623046875,12415.4580078125,12864.208984375,5362879,"2019-02-06","SMGR"
12764.486328125,12914.0703125,12689.6943359375,12764.486328125,2436159,"2019-02-07","SMGR"
12764.486328125,12764.486328125,12415.4580078125,12465.318359375,2878285,"2019-02-08","SMGR"
12465.318359375,12589.9716796875,12340.666015625,12440.388671875,3517258,"2019-02-11","SMGR"
12315.7353515625,12515.1796875,12166.1513671875,12265.8740234375,5162824,"2019-02-12","SMGR"
12315.7353515625,12739.5556640625,12315.7353515625,12639.8330078125,5383135,"2019-02-13","SMGR"
12614.90234375,12639.8330078125,12166.1513671875,12365.5966796875,4478525,"2019-02-14","SMGR"
12265.8740234375,12265.8740234375,11916.8447265625,11991.63671875,6539945,"2019-02-15","SMGR"
12166.1513671875,12689.6943359375,11891.9140625,12465.318359375,6278018,"2019-02-18","SMGR"
12639.8330078125,12639.8330078125,12440.388671875,12440.388671875,1598635,"2019-02-19","SMGR"
12639.8330078125,12963.931640625,12565.041015625,12864.208984375,15652527,"2019-02-20","SMGR"
12914.0703125,12988.8623046875,12540.1103515625,12889.1396484375,4642480,"2019-02-21","SMGR"
12689.6943359375,12839.2783203125,12465.318359375,12540.1103515625,4539294,"2019-02-22","SMGR"
12565.041015625,12988.8623046875,12415.4580078125,12914.0703125,4336832,"2019-02-25","SMGR"
12839.2783203125,13063.654296875,12565.041015625,12889.1396484375,1518312,"2019-02-26","SMGR"
12814.34765625,12814.34765625,12515.1796875,12565.041015625,3529091,"2019-02-27","SMGR"
12764.486328125,12839.2783203125,12540.1103515625,12614.90234375,4728318,"2019-02-28","SMGR"
12614.90234375,12963.931640625,12614.90234375,12839.2783203125,4584720,"2019-03-01","SMGR"
12963.931640625,13013.79296875,12864.208984375,12864.208984375,3593871,"2019-03-04","SMGR"
12963.931640625,12963.931640625,12714.625,12814.34765625,3350195,"2019-03-05","SMGR"
12864.208984375,12963.931640625,12664.763671875,12664.763671875,1765698,"2019-03-06","SMGR"
12664.763671875,12664.763671875,12664.763671875,12664.763671875,0,"2019-03-07","SMGR"
12565.041015625,12714.625,12440.388671875,12440.388671875,2089196,"2019-03-08","SMGR"
12465.318359375,12714.625,12390.52734375,12614.90234375,1377221,"2019-03-11","SMGR"
12614.90234375,12814.34765625,12515.1796875,12565.041015625,950637,"2019-03-12","SMGR"
12315.7353515625,12714.625,12290.8046875,12689.6943359375,2227179,"2019-03-13","SMGR"
12689.6943359375,12939.0009765625,12689.6943359375,12839.2783203125,2288950,"2019-03-14","SMGR"
13013.79296875,13063.654296875,12839.2783203125,12889.1396484375,4622424,"2019-03-15","SMGR"
13088.5849609375,13312.9609375,13088.5849609375,13213.23828125,2945472,"2019-03-18","SMGR"
13362.822265625,13362.822265625,13163.376953125,13188.3076171875,2663389,"2019-03-19","SMGR"
13063.654296875,13263.099609375,12739.5556640625,12764.486328125,1592718,"2019-03-20","SMGR"
13213.23828125,13562.2666015625,13213.23828125,13537.3359375,10734984,"2019-03-21","SMGR"
13761.7119140625,13811.5732421875,13337.8916015625,13612.1279296875,2751634,"2019-03-22","SMGR"
13487.474609375,13537.3359375,13088.5849609375,13362.822265625,2483390,"2019-03-25","SMGR"
13587.197265625,13861.4345703125,13462.5439453125,13836.50390625,2126399,"2019-03-26","SMGR"
13661.9892578125,13961.1572265625,13661.9892578125,13836.50390625,2150566,"2019-03-27","SMGR"
13761.7119140625,13961.1572265625,13487.474609375,13711.8505859375,1921531,"2019-03-28","SMGR"
13836.50390625,13961.1572265625,13661.9892578125,13836.50390625,4161445,"2019-03-29","SMGR"
13961.1572265625,14035.94921875,13836.50390625,13911.2958984375,2983277,"2019-04-01","SMGR"
13761.7119140625,13836.50390625,13263.099609375,13686.919921875,2948681,"2019-04-02","SMGR"
13686.919921875,13686.919921875,13686.919921875,13686.919921875,0,"2019-04-03","SMGR"
13562.2666015625,14409.908203125,13562.2666015625,14409.908203125,5162423,"2019-04-04","SMGR"
13811.5732421875,14060.8798828125,13537.3359375,13537.3359375,2309307,"2019-04-05","SMGR"
13612.1279296875,13711.8505859375,13288.0302734375,13412.6826171875,4110504,"2019-04-08","SMGR"
13761.7119140625,14260.3251953125,13686.919921875,14035.94921875,6313917,"2019-04-09","SMGR"
13961.1572265625,14360.046875,13911.2958984375,14210.4638671875,3692544,"2019-04-10","SMGR"
14260.3251953125,14384.9775390625,13786.642578125,13786.642578125,3931307,"2019-04-11","SMGR"
13537.3359375,13736.78125,12814.34765625,13013.79296875,5527736,"2019-04-12","SMGR"
12963.931640625,13387.751953125,12515.1796875,12789.4169921875,11729242,"2019-04-15","SMGR"
12814.34765625,13362.822265625,12814.34765625,13288.0302734375,8827391,"2019-04-16","SMGR"
13288.0302734375,13288.0302734375,13288.0302734375,13288.0302734375,0,"2019-04-17","SMGR"
13686.919921875,13886.365234375,13487.474609375,13686.919921875,9328080,"2019-04-18","SMGR"
13686.919921875,13686.919921875,13686.919921875,13686.919921875,0,"2019-04-19","SMGR"
13686.919921875,13686.919921875,13038.7236328125,13138.4462890625,4646291,"2019-04-22","SMGR"
13013.79296875,13711.8505859375,13013.79296875,13686.919921875,3361426,"2019-04-23","SMGR"
13661.9892578125,13661.9892578125,13213.23828125,13412.6826171875,5093431,"2019-04-24","SMGR"
13263.099609375,13312.9609375,12963.931640625,13312.9609375,7908341,"2019-04-25","SMGR"
13088.5849609375,13686.919921875,13088.5849609375,13661.9892578125,9344526,"2019-04-26","SMGR"
13537.3359375,13587.197265625,13362.822265625,13487.474609375,5768203,"2019-04-29","SMGR"
13462.5439453125,13612.1279296875,13387.751953125,13462.5439453125,5779033,"2019-04-30","SMGR"
13462.5439453125,13462.5439453125,13462.5439453125,13462.5439453125,0,"2019-05-01","SMGR"
13088.5849609375,13213.23828125,12764.486328125,12864.208984375,9327980,"2019-05-02","SMGR"
12864.208984375,12864.208984375,11692.46875,12216.0126953125,36370309,"2019-05-03","SMGR"
11717.3994140625,11717.3994140625,10969.48046875,11119.064453125,18255449,"2019-05-06","SMGR"
11168.92578125,11941.775390625,11168.92578125,11866.9833984375,17693390,"2019-05-07","SMGR"
11567.8154296875,11767.2607421875,11193.8564453125,11293.5791015625,18115762,"2019-05-08","SMGR"
11193.8564453125,11218.787109375,10869.7578125,10869.7578125,14253646,"2019-05-09","SMGR"
10969.48046875,11293.5791015625,10047.046875,11119.064453125,24425869,"2019-05-10","SMGR"
10969.48046875,10994.4111328125,10445.9375,10445.9375,8589331,"2019-05-13","SMGR"
10221.5615234375,10969.48046875,10171.7001953125,10645.3818359375,9098944,"2019-05-14","SMGR"
10645.3818359375,10844.8271484375,10495.798828125,10520.7294921875,12411936,"2019-05-15","SMGR"
10470.8681640625,10894.6884765625,10346.21484375,10670.3125,9148582,"2019-05-16","SMGR"
10770.03515625,10844.8271484375,10470.8681640625,10520.7294921875,7370549,"2019-05-17","SMGR"
10495.798828125,11293.5791015625,10296.353515625,11218.787109375,6676824,"2019-05-20","SMGR"
10994.4111328125,11218.787109375,10695.2431640625,10794.9658203125,10847997,"2019-05-21","SMGR"
10570.5908203125,10794.9658203125,10470.8681640625,10794.9658203125,2249942,"2019-05-22","SMGR"
10794.9658203125,11069.203125,10595.521484375,10869.7578125,6062119,"2019-05-23","SMGR"
10994.4111328125,11044.2724609375,10720.173828125,10770.03515625,4339439,"2019-05-24","SMGR"
10794.9658203125,11418.232421875,10720.173828125,11343.4404296875,8264630,"2019-05-27","SMGR"
11368.37109375,11368.37109375,11019.341796875,11019.341796875,11706579,"2019-05-28","SMGR"
10819.896484375,11368.37109375,10819.896484375,11168.92578125,7808063,"2019-05-29","SMGR"
11168.92578125,11168.92578125,11168.92578125,11168.92578125,0,"2019-05-30","SMGR"
11268.6484375,11517.955078125,11143.9951171875,11517.955078125,9483511,"2019-05-31","SMGR"
11517.955078125,11517.955078125,11517.955078125,11517.955078125,0,"2019-06-03","SMGR"
11517.955078125,11517.955078125,11517.955078125,11517.955078125,0,"2019-06-04","SMGR"
11517.955078125,11517.955078125,11517.955078125,11517.955078125,0,"2019-06-05","SMGR"
11517.955078125,11517.955078125,11517.955078125,11517.955078125,0,"2019-06-06","SMGR"
11517.955078125,11517.955078125,11517.955078125,11517.955078125,0,"2019-06-07","SMGR"
11542.884765625,12240.943359375,11418.232421875,12141.220703125,13036469,"2019-06-10","SMGR"
12166.1513671875,12365.5966796875,11767.2607421875,11941.775390625,13263098,"2019-06-11","SMGR"
11667.5380859375,11916.8447265625,11468.09375,11567.8154296875,6818818,"2019-06-12","SMGR"
11567.8154296875,11642.607421875,11393.3017578125,11443.1630859375,6947977,"2019-06-13","SMGR"
11567.8154296875,11667.5380859375,11418.232421875,11418.232421875,4627238,"2019-06-14","SMGR"
11592.74609375,11642.607421875,11418.232421875,11567.8154296875,3759631,"2019-06-17","SMGR"
11717.3994140625,11717.3994140625,11243.7177734375,11418.232421875,9531444,"2019-06-18","SMGR"
11542.884765625,11667.5380859375,11468.09375,11567.8154296875,7084957,"2019-06-19","SMGR"
11567.8154296875,11692.46875,11293.5791015625,11393.3017578125,12867500,"2019-06-20","SMGR"
11468.09375,11468.09375,10919.619140625,11343.4404296875,16895977,"2019-06-21","SMGR"
11343.4404296875,11368.37109375,11094.1337890625,11268.6484375,4405924,"2019-06-24","SMGR"
11343.4404296875,11443.1630859375,11218.787109375,11418.232421875,4693321,"2019-06-25","SMGR"
11418.232421875,11468.09375,11268.6484375,11418.232421875,4829499,"2019-06-26","SMGR"
11343.4404296875,11692.46875,11243.7177734375,11592.74609375,6960010,"2019-06-27","SMGR"
11617.6767578125,11667.5380859375,11443.1630859375,11542.884765625,5600037,"2019-06-28","SMGR"
11667.5380859375,12465.318359375,11617.6767578125,12440.388671875,15998287,"2019-07-01","SMGR"
12465.318359375,12739.5556640625,12116.2900390625,12664.763671875,11273077,"2019-07-02","SMGR"
12689.6943359375,12689.6943359375,12465.318359375,12664.763671875,4890167,"2019-07-03","SMGR"
12864.208984375,12864.208984375,12490.2490234375,12540.1103515625,4163952,"2019-07-04","SMGR"
12565.041015625,12614.90234375,12490.2490234375,12565.041015625,4483539,"2019-07-05","SMGR"
12490.2490234375,12490.2490234375,11991.63671875,12191.08203125,3084558,"2019-07-08","SMGR"
11991.63671875,12440.388671875,11991.63671875,12390.52734375,2750029,"2019-07-09","SMGR"
12490.2490234375,12515.1796875,12116.2900390625,12515.1796875,4946724,"2019-07-10","SMGR"
12515.1796875,12515.1796875,12191.08203125,12390.52734375,4992551,"2019-07-11","SMGR"
12340.666015625,12390.52734375,12290.8046875,12365.5966796875,4124042,"2019-07-12","SMGR"
12440.388671875,12490.2490234375,12191.08203125,12465.318359375,5867178,"2019-07-15","SMGR"
12565.041015625,12565.041015625,12290.8046875,12315.7353515625,4642981,"2019-07-16","SMGR"
12315.7353515625,12490.2490234375,12216.0126953125,12465.318359375,5579680,"2019-07-17","SMGR"
12465.318359375,12639.8330078125,12440.388671875,12515.1796875,7769055,"2019-07-18","SMGR"
12515.1796875,12714.625,12440.388671875,12540.1103515625,5851334,"2019-07-19","SMGR"
12664.763671875,12664.763671875,12290.8046875,12415.4580078125,2882898,"2019-07-22","SMGR"
12465.318359375,12639.8330078125,12315.7353515625,12490.2490234375,10888510,"2019-07-23","SMGR"
12664.763671875,12714.625,12490.2490234375,12565.041015625,12139380,"2019-07-24","SMGR"
12365.5966796875,12589.9716796875,12365.5966796875,12440.388671875,4600463,"2019-07-25","SMGR"
12440.388671875,12764.486328125,12166.1513671875,12365.5966796875,5428160,"2019-07-26","SMGR"
12589.9716796875,12589.9716796875,12440.388671875,12515.1796875,5011404,"2019-07-29","SMGR"
12614.90234375,12639.8330078125,12515.1796875,12614.90234375,6146754,"2019-07-30","SMGR"
12265.8740234375,12914.0703125,12141.220703125,12839.2783203125,11993475,"2019-07-31","SMGR"
12839.2783203125,13063.654296875,12664.763671875,13013.79296875,6042966,"2019-08-01","SMGR"
12639.8330078125,13038.7236328125,12614.90234375,12914.0703125,11186336,"2019-08-02","SMGR"
12963.931640625,13063.654296875,11966.7060546875,12365.5966796875,4829800,"2019-08-05","SMGR"
12116.2900390625,12689.6943359375,11592.74609375,12540.1103515625,7099798,"2019-08-06","SMGR"
12639.8330078125,12814.34765625,12415.4580078125,12689.6943359375,6476870,"2019-08-07","SMGR"
12565.041015625,12939.0009765625,12565.041015625,12864.208984375,6807487,"2019-08-08","SMGR"
12814.34765625,12939.0009765625,12689.6943359375,12764.486328125,5020028,"2019-08-09","SMGR"
12764.486328125,12939.0009765625,12714.625,12764.486328125,4153624,"2019-08-12","SMGR"
12490.2490234375,12614.90234375,12216.0126953125,12365.5966796875,6116871,"2019-08-13","SMGR"
12664.763671875,12839.2783203125,12315.7353515625,12814.34765625,3189449,"2019-08-14","SMGR"
12490.2490234375,12963.931640625,12390.52734375,12914.0703125,6718841,"2019-08-15","SMGR"
12963.931640625,12963.931640625,12739.5556640625,12864.208984375,4477121,"2019-08-16","SMGR"
12914.0703125,13238.1689453125,12789.4169921875,13213.23828125,7857801,"2019-08-19","SMGR"
13213.23828125,13263.099609375,13013.79296875,13188.3076171875,9942284,"2019-08-20","SMGR"
13063.654296875,13188.3076171875,12814.34765625,12939.0009765625,6639220,"2019-08-21","SMGR"
13163.376953125,13188.3076171875,12814.34765625,12988.8623046875,4799215,"2019-08-22","SMGR"
13063.654296875,13088.5849609375,12739.5556640625,13038.7236328125,4362604,"2019-08-23","SMGR"
12963.931640625,13163.376953125,12465.318359375,12839.2783203125,7699462,"2019-08-26","SMGR"
13063.654296875,13063.654296875,12814.34765625,12864.208984375,14194683,"2019-08-27","SMGR"
12864.208984375,13063.654296875,12764.486328125,12914.0703125,9048204,"2019-08-28","SMGR"
12914.0703125,13163.376953125,12914.0703125,13063.654296875,9444603,"2019-08-29","SMGR"
13088.5849609375,13412.6826171875,13013.79296875,13213.23828125,13081995,"2019-08-30","SMGR"
13188.3076171875,13312.9609375,13063.654296875,13238.1689453125,7824910,"2019-09-02","SMGR"
13238.1689453125,13337.8916015625,13163.376953125,13263.099609375,6014186,"2019-09-03","SMGR"
13288.0302734375,13437.61328125,13113.515625,13312.9609375,4281278,"2019-09-04","SMGR"
13263.099609375,13387.751953125,13163.376953125,13387.751953125,6494418,"2019-09-05","SMGR"
13462.5439453125,13462.5439453125,13387.751953125,13412.6826171875,2346811,"2019-09-06","SMGR"
13462.5439453125,13462.5439453125,13362.822265625,13387.751953125,1878511,"2019-09-09","SMGR"
13387.751953125,13412.6826171875,12515.1796875,12814.34765625,5436583,"2019-09-10","SMGR"
12565.041015625,12664.763671875,12016.5673828125,12141.220703125,9419534,"2019-09-11","SMGR"
12315.7353515625,12465.318359375,11991.63671875,12440.388671875,6682741,"2019-09-12","SMGR"
12465.318359375,12864.208984375,12440.388671875,12764.486328125,4710970,"2019-09-13","SMGR"
12839.2783203125,12864.208984375,12440.388671875,12864.208984375,3338261,"2019-09-16","SMGR"
12889.1396484375,12889.1396484375,12540.1103515625,12689.6943359375,3303164,"2019-09-17","SMGR"
12689.6943359375,12814.34765625,12365.5966796875,12789.4169921875,4657622,"2019-09-18","SMGR"
12490.2490234375,12614.90234375,12340.666015625,12415.4580078125,6305795,"2019-09-19","SMGR"
12465.318359375,12814.34765625,12365.5966796875,12814.34765625,7828219,"2019-09-20","SMGR"
12814.34765625,12814.34765625,12465.318359375,12465.318359375,3337560,"2019-09-23","SMGR"
12465.318359375,12614.90234375,12091.359375,12240.943359375,5411614,"2019-09-24","SMGR"
12116.2900390625,12365.5966796875,11617.6767578125,12191.08203125,5219080,"2019-09-25","SMGR"
12166.1513671875,12465.318359375,11991.63671875,12216.0126953125,5693897,"2019-09-26","SMGR"
11991.63671875,12116.2900390625,11717.3994140625,11817.1220703125,5315046,"2019-09-27","SMGR"
11817.1220703125,11817.1220703125,11393.3017578125,11517.955078125,7845266,"2019-09-30","SMGR"
11468.09375,11493.0244140625,11019.341796875,11168.92578125,8189622,"2019-10-01","SMGR"
11168.92578125,11268.6484375,10919.619140625,10919.619140625,3036324,"2019-10-02","SMGR"
10670.3125,11069.203125,10545.66015625,10794.9658203125,8903101,"2019-10-03","SMGR"
10794.9658203125,11891.9140625,10794.9658203125,11493.0244140625,5468572,"2019-10-04","SMGR"
11443.1630859375,11542.884765625,11143.9951171875,11268.6484375,1718367,"2019-10-07","SMGR"
11368.37109375,11517.955078125,11069.203125,11418.232421875,3107622,"2019-10-08","SMGR"
11318.509765625,11443.1630859375,11143.9951171875,11318.509765625,3349693,"2019-10-09","SMGR"
11393.3017578125,11642.607421875,11393.3017578125,11517.955078125,2283836,"2019-10-10","SMGR"
11767.2607421875,11891.9140625,11542.884765625,11792.19140625,1590512,"2019-10-11","SMGR"
11891.9140625,12066.4287109375,11866.9833984375,12066.4287109375,2790843,"2019-10-14","SMGR"
12066.4287109375,12440.388671875,12041.498046875,12315.7353515625,5646064,"2019-10-15","SMGR"
12315.7353515625,12664.763671875,12315.7353515625,12565.041015625,9211858,"2019-10-16","SMGR"
12639.8330078125,12714.625,12415.4580078125,12664.763671875,4618714,"2019-10-17","SMGR"
12739.5556640625,12764.486328125,12440.388671875,12465.318359375,2942864,"2019-10-18","SMGR"
12714.625,12714.625,12490.2490234375,12589.9716796875,1479905,"2019-10-21","SMGR"
12465.318359375,12639.8330078125,12290.8046875,12540.1103515625,2771188,"2019-10-22","SMGR"
12614.90234375,12639.8330078125,12415.4580078125,12639.8330078125,3223543,"2019-10-23","SMGR"
12664.763671875,12714.625,12465.318359375,12664.763671875,6479778,"2019-10-24","SMGR"
12714.625,12814.34765625,12240.943359375,12490.2490234375,3901925,"2019-10-25","SMGR"
12540.1103515625,12914.0703125,12465.318359375,12914.0703125,2618565,"2019-10-28","SMGR"
12939.0009765625,13113.515625,12540.1103515625,12963.931640625,15438333,"2019-10-29","SMGR"
13163.376953125,13412.6826171875,13088.5849609375,13288.0302734375,10044869,"2019-10-30","SMGR"
13362.822265625,13362.822265625,12565.041015625,12614.90234375,9349439,"2019-10-31","SMGR"
12565.041015625,12864.208984375,12390.52734375,12764.486328125,5941685,"2019-11-01","SMGR"
12864.208984375,12914.0703125,12614.90234375,12664.763671875,6607833,"2019-11-04","SMGR"
12415.4580078125,12664.763671875,12365.5966796875,12440.388671875,9109073,"2019-11-05","SMGR"
12465.318359375,12714.625,12390.52734375,12614.90234375,9489829,"2019-11-06","SMGR"
12714.625,12764.486328125,12614.90234375,12764.486328125,6310007,"2019-11-07","SMGR"
12839.2783203125,12839.2783203125,12589.9716796875,12789.4169921875,3937223,"2019-11-08","SMGR"
12814.34765625,12814.34765625,12565.041015625,12664.763671875,3135499,"2019-11-11","SMGR"
12465.318359375,12614.90234375,12415.4580078125,12614.90234375,3944443,"2019-11-12","SMGR"
12565.041015625,12565.041015625,12440.388671875,12490.2490234375,2451100,"2019-11-13","SMGR"
12465.318359375,12565.041015625,12290.8046875,12565.041015625,2836068,"2019-11-14","SMGR"
12515.1796875,12714.625,12415.4580078125,12714.625,2672314,"2019-11-15","SMGR"
12465.318359375,12664.763671875,12315.7353515625,12465.318359375,3593169,"2019-11-18","SMGR"
12365.5966796875,12465.318359375,12265.8740234375,12390.52734375,4493968,"2019-11-19","SMGR"
12265.8740234375,12440.388671875,12265.8740234375,12365.5966796875,4382759,"2019-11-20","SMGR"
12340.666015625,12490.2490234375,12340.666015625,12415.4580078125,4229835,"2019-11-21","SMGR"
12415.4580078125,12440.388671875,12041.498046875,12216.0126953125,3513548,"2019-11-22","SMGR"
12216.0126953125,12240.943359375,11567.8154296875,12066.4287109375,4971693,"2019-11-25","SMGR"
12265.8740234375,12265.8740234375,11866.9833984375,11966.7060546875,9276036,"2019-11-26","SMGR"
11916.8447265625,12141.220703125,11916.8447265625,11941.775390625,4896485,"2019-11-27","SMGR"
11667.5380859375,12116.2900390625,11418.232421875,11567.8154296875,10462829,"2019-11-28","SMGR"
11468.09375,11617.6767578125,11268.6484375,11418.232421875,12095960,"2019-11-29","SMGR"
11418.232421875,11817.1220703125,11343.4404296875,11517.955078125,6799665,"2019-12-02","SMGR"
11368.37109375,11717.3994140625,11368.37109375,11692.46875,4572987,"2019-12-03","SMGR"
11617.6767578125,11767.2607421875,11592.74609375,11692.46875,6623075,"2019-12-04","SMGR"
11717.3994140625,12440.388671875,11717.3994140625,12390.52734375,4869109,"2019-12-05","SMGR"
12415.4580078125,12490.2490234375,12116.2900390625,12390.52734375,4925164,"2019-12-06","SMGR"
12390.52734375,12440.388671875,12166.1513671875,12415.4580078125,3089571,"2019-12-09","SMGR"
13013.79296875,13013.79296875,12166.1513671875,12290.8046875,3616834,"2019-12-10","SMGR"
12191.08203125,12315.7353515625,11891.9140625,11891.9140625,4498280,"2019-12-11","SMGR"
11792.19140625,12016.5673828125,11792.19140625,11966.7060546875,3647018,"2019-12-12","SMGR"
12066.4287109375,12390.52734375,12016.5673828125,12265.8740234375,7012054,"2019-12-13","SMGR"
12390.52734375,12390.52734375,12116.2900390625,12216.0126953125,3144023,"2019-12-16","SMGR"
12340.666015625,12340.666015625,12166.1513671875,12240.943359375,4318982,"2019-12-17","SMGR"
12265.8740234375,12515.1796875,12141.220703125,12465.318359375,5735713,"2019-12-18","SMGR"
12565.041015625,12589.9716796875,12290.8046875,12540.1103515625,5749150,"2019-12-19","SMGR"
12540.1103515625,12589.9716796875,12290.8046875,12340.666015625,4720196,"2019-12-20","SMGR"
12390.52734375,12415.4580078125,12191.08203125,12216.0126953125,11424597,"2019-12-23","SMGR"
12216.0126953125,12315.7353515625,12066.4287109375,12290.8046875,2040561,"2019-12-26","SMGR"
12315.7353515625,12365.5966796875,12141.220703125,12191.08203125,2522298,"2019-12-27","SMGR"
12265.8740234375,12315.7353515625,11817.1220703125,11966.7060546875,4069390,"2019-12-30","SMGR"
12116.2900390625,12191.08203125,11966.7060546875,12166.1513671875,4507004,"2020-01-02","SMGR"
12265.8740234375,12365.5966796875,12216.0126953125,12290.8046875,3127978,"2020-01-03","SMGR"
12166.1513671875,12290.8046875,12041.498046875,12240.943359375,1864573,"2020-01-06","SMGR"
12240.943359375,12265.8740234375,12166.1513671875,12265.8740234375,3692946,"2020-01-07","SMGR"
11916.8447265625,12116.2900390625,11817.1220703125,11966.7060546875,13130530,"2020-01-08","SMGR"
12216.0126953125,12216.0126953125,11941.775390625,12166.1513671875,6445984,"2020-01-09","SMGR"
12191.08203125,12265.8740234375,12116.2900390625,12166.1513671875,5114590,"2020-01-10","SMGR"
12290.8046875,12290.8046875,12066.4287109375,12141.220703125,3156557,"2020-01-13","SMGR"
12191.08203125,12315.7353515625,12141.220703125,12265.8740234375,7079341,"2020-01-14","SMGR"
12340.666015625,12340.666015625,11916.8447265625,12016.5673828125,3690739,"2020-01-15","SMGR"
12016.5673828125,12440.388671875,11941.775390625,12415.4580078125,4816864,"2020-01-16","SMGR"
12365.5966796875,12914.0703125,12265.8740234375,12814.34765625,4611895,"2020-01-17","SMGR"
12889.1396484375,12889.1396484375,12490.2490234375,12714.625,2614654,"2020-01-20","SMGR"
12839.2783203125,12839.2783203125,12565.041015625,12664.763671875,2746921,"2020-01-21","SMGR"
12864.208984375,12963.931640625,12664.763671875,12939.0009765625,4985131,"2020-01-22","SMGR"
13213.23828125,13213.23828125,12839.2783203125,13013.79296875,3997089,"2020-01-23","SMGR"
12764.486328125,12988.8623046875,12764.486328125,12939.0009765625,2017296,"2020-01-24","SMGR"
12963.931640625,13013.79296875,12540.1103515625,12614.90234375,1686479,"2020-01-27","SMGR"
12614.90234375,12988.8623046875,12415.4580078125,12664.763671875,2833060,"2020-01-28","SMGR"
12664.763671875,12764.486328125,12216.0126953125,12265.8740234375,4907315,"2020-01-29","SMGR"
12315.7353515625,12415.4580078125,12116.2900390625,12265.8740234375,3731753,"2020-01-30","SMGR"
11966.7060546875,12265.8740234375,11916.8447265625,11916.8447265625,8628339,"2020-01-31","SMGR"
11866.9833984375,12166.1513671875,11667.5380859375,11966.7060546875,2774497,"2020-02-03","SMGR"
12091.359375,12116.2900390625,11941.775390625,11991.63671875,2959511,"2020-02-04","SMGR"
12066.4287109375,12340.666015625,11966.7060546875,12340.666015625,6706607,"2020-02-05","SMGR"
12565.041015625,12565.041015625,12340.666015625,12365.5966796875,6815108,"2020-02-06","SMGR"
12290.8046875,12465.318359375,12290.8046875,12315.7353515625,5754164,"2020-02-07","SMGR"
12315.7353515625,12315.7353515625,11966.7060546875,12265.8740234375,2113363,"2020-02-10","SMGR"
12240.943359375,12340.666015625,11966.7060546875,11991.63671875,2082979,"2020-02-11","SMGR"
11966.7060546875,11991.63671875,11044.2724609375,11368.37109375,7665768,"2020-02-12","SMGR"
11293.5791015625,11318.509765625,10919.619140625,11143.9951171875,8037299,"2020-02-13","SMGR"
11143.9951171875,11468.09375,11019.341796875,11343.4404296875,2357540,"2020-02-14","SMGR"
11393.3017578125,11642.607421875,11318.509765625,11542.884765625,2870865,"2020-02-17","SMGR"
11592.74609375,11966.7060546875,11468.09375,11742.330078125,4939103,"2020-02-18","SMGR"
11842.052734375,12116.2900390625,11567.8154296875,11717.3994140625,6042364,"2020-02-19","SMGR"
11767.2607421875,11916.8447265625,11667.5380859375,11742.330078125,7508833,"2020-02-20","SMGR"
11767.2607421875,11767.2607421875,11567.8154296875,11567.8154296875,7459997,"2020-02-21","SMGR"
11168.92578125,11468.09375,11069.203125,11218.787109375,4506302,"2020-02-24","SMGR"
11318.509765625,11368.37109375,10969.48046875,11168.92578125,2508459,"2020-02-25","SMGR"
10969.48046875,11243.7177734375,10969.48046875,10969.48046875,3957379,"2020-02-26","SMGR"
10944.5498046875,11094.1337890625,10620.451171875,10844.8271484375,4970791,"2020-02-27","SMGR"
10570.5908203125,10620.451171875,9573.365234375,10445.9375,7788810,"2020-02-28","SMGR"
10371.1455078125,10770.03515625,10271.4228515625,10371.1455078125,5142568,"2020-03-02","SMGR"
10645.3818359375,11193.8564453125,10520.7294921875,10894.6884765625,3651430,"2020-03-03","SMGR"
10894.6884765625,11542.884765625,10720.173828125,11168.92578125,6580256,"2020-03-04","SMGR"
11218.787109375,11517.955078125,10869.7578125,11069.203125,4829399,"2020-03-05","SMGR"
10869.7578125,10969.48046875,10570.5908203125,10770.03515625,3829524,"2020-03-06","SMGR"
10470.8681640625,10570.5908203125,9498.5732421875,9498.5732421875,4307952,"2020-03-09","SMGR"
9573.365234375,9922.3935546875,9224.3359375,9473.642578125,6503744,"2020-03-10","SMGR"
9573.365234375,9698.017578125,8999.9599609375,9049.8212890625,4204164,"2020-03-11","SMGR"
8875.306640625,8875.306640625,8002.73486328125,8002.73486328125,7858001,"2020-03-12","SMGR"
8002.73486328125,8002.73486328125,8002.73486328125,8002.73486328125,0,"2020-03-13","SMGR"
7454.2607421875,7628.77490234375,7030.43994140625,7030.43994140625,4250693,"2020-03-16","SMGR"
6955.64794921875,7030.43994140625,6556.7578125,6556.7578125,12222310,"2020-03-17","SMGR"
6606.619140625,6756.20263671875,6108.00634765625,6282.5205078125,9056025,"2020-03-18","SMGR"
6282.5205078125,6282.5205078125,5858.69970703125,5858.69970703125,6228079,"2020-03-19","SMGR"
5933.49169921875,7030.43994140625,5459.8095703125,7030.43994140625,16477215,"2020-03-20","SMGR"
6880.85595703125,6880.85595703125,6556.7578125,6556.7578125,8355582,"2020-03-23","SMGR"
6731.27197265625,6756.20263671875,6108.00634765625,6108.00634765625,9970964,"2020-03-24","SMGR"
6108.00634765625,7254.8154296875,5958.42236328125,6781.13330078125,9805505,"2020-03-26","SMGR"
6930.71728515625,8127.3876953125,6930.71728515625,7952.87353515625,14091998,"2020-03-27","SMGR"
7952.87353515625,7952.87353515625,7404.3994140625,7404.3994140625,5201030,"2020-03-30","SMGR"
7404.3994140625,7678.63623046875,6930.71728515625,7603.8447265625,9657494,"2020-03-31","SMGR"
7578.9140625,7828.22021484375,7279.74609375,7678.63623046875,6623677,"2020-04-01","SMGR"
7529.052734375,7653.70556640625,7279.74609375,7479.19140625,7031408,"2020-04-02","SMGR"
7479.19140625,7753.42822265625,7479.19140625,7678.63623046875,3999195,"2020-04-03","SMGR"
7803.28955078125,8252.041015625,7653.70556640625,8102.45703125,7274984,"2020-04-06","SMGR"
8276.9716796875,8476.4169921875,7828.22021484375,8077.5263671875,7262349,"2020-04-07","SMGR"
8027.66552734375,8077.5263671875,7529.052734375,7903.01220703125,6412491,"2020-04-08","SMGR"
7878.08154296875,8077.5263671875,7379.46875,8077.5263671875,3674795,"2020-04-09","SMGR"
8077.5263671875,8077.5263671875,7678.63623046875,7678.63623046875,2723757,"2020-04-13","SMGR"
7678.63623046875,7778.35888671875,7329.607421875,7628.77490234375,8042714,"2020-04-14","SMGR"
7678.63623046875,7703.56689453125,7105.23193359375,7105.23193359375,8377944,"2020-04-15","SMGR"
7105.23193359375,7105.23193359375,6631.5498046875,6631.5498046875,9892446,"2020-04-16","SMGR"
6781.13330078125,6855.92529296875,6307.451171875,6457.03515625,18900840,"2020-04-17","SMGR"
6481.9658203125,6706.34130859375,6257.58984375,6282.5205078125,16224815,"2020-04-20","SMGR"
6157.86767578125,6232.6591796875,5858.69970703125,5883.63037109375,13935864,"2020-04-21","SMGR"
5858.69970703125,7055.37060546875,5783.90771484375,6880.85595703125,24552821,"2020-04-22","SMGR"
6980.57861328125,7379.46875,6806.06396484375,6880.85595703125,16181495,"2020-04-23","SMGR"
6880.85595703125,6980.57861328125,6556.7578125,6681.4111328125,11356408,"2020-04-24","SMGR"
6731.27197265625,7130.16259765625,6581.6884765625,7130.16259765625,8135271,"2020-04-27","SMGR"
7180.0234375,7229.884765625,6930.71728515625,6930.71728515625,6045072,"2020-04-28","SMGR"
6955.64794921875,7354.5380859375,6930.71728515625,7329.607421875,5606956,"2020-04-29","SMGR"
7479.19140625,7927.94287109375,7329.607421875,7927.94287109375,15901318,"2020-04-30","SMGR"
7753.42822265625,7778.35888671875,7379.46875,7504.1220703125,7701467,"2020-05-04","SMGR"
7578.9140625,7628.77490234375,7454.2607421875,7479.19140625,7480755,"2020-05-05","SMGR"
7479.19140625,7529.052734375,7379.46875,7429.330078125,5948504,"2020-05-06","SMGR"
7454.2607421875,7603.8447265625,7229.884765625,7429.330078125,5655691,"2020-05-08","SMGR"
7529.052734375,8127.3876953125,7529.052734375,7977.80419921875,14643528,"2020-05-11","SMGR"
8177.2490234375,8202.1796875,7803.28955078125,8077.5263671875,10566115,"2020-05-12","SMGR"
7977.80419921875,8351.763671875,7853.15087890625,8202.1796875,6089094,"2020-05-13","SMGR"
8202.1796875,8551.208984375,8077.5263671875,8551.208984375,8032987,"2020-05-14","SMGR"
8551.208984375,8700.79296875,8252.041015625,8501.34765625,6615454,"2020-05-15","SMGR"
8501.34765625,9348.9892578125,8476.4169921875,8576.1396484375,8081321,"2020-05-18","SMGR"
8775.583984375,8950.0986328125,8351.763671875,8476.4169921875,5137754,"2020-05-19","SMGR"
8576.1396484375,8650.931640625,8426.5556640625,8501.34765625,3429816,"2020-05-20","SMGR"
8426.5556640625,8850.3759765625,8276.9716796875,8551.208984375,3078441,"2020-05-26","SMGR"
8576.1396484375,9274.197265625,8551.208984375,9224.3359375,5823557,"2020-05-27","SMGR"
9299.1279296875,9698.017578125,9224.3359375,9573.365234375,9939376,"2020-05-28","SMGR"
9573.365234375,9797.740234375,9373.919921875,9772.8095703125,12354677,"2020-05-29","SMGR"
9872.5322265625,9872.5322265625,9673.087890625,9698.017578125,7040333,"2020-06-02","SMGR"
9747.87890625,9897.462890625,9573.365234375,9673.087890625,5917317,"2020-06-03","SMGR"
9772.8095703125,9847.6015625,9373.919921875,9573.365234375,6219155,"2020-06-04","SMGR"
9673.087890625,9673.087890625,9249.2666015625,9398.8505859375,5516204,"2020-06-05","SMGR"
9523.50390625,10171.7001953125,9473.642578125,10121.8388671875,8683893,"2020-06-08","SMGR"
10121.8388671875,10371.1455078125,9423.78125,9423.78125,7400532,"2020-06-09","SMGR"
9224.3359375,9274.197265625,8875.306640625,9199.4052734375,10566316,"2020-06-10","SMGR"
9174.474609375,9473.642578125,9024.890625,9423.78125,5609262,"2020-06-11","SMGR"
9224.3359375,9423.78125,9024.890625,9373.919921875,3243599,"2020-06-12","SMGR"
9398.8505859375,9573.365234375,9149.5439453125,9398.8505859375,6962617,"2020-06-15","SMGR"
9523.50390625,9747.87890625,9448.7119140625,9698.017578125,2938954,"2020-06-16","SMGR"
9747.87890625,9797.740234375,9573.365234375,9598.2958984375,2722754,"2020-06-17","SMGR"
9598.2958984375,9698.017578125,9299.1279296875,9299.1279296875,3890594,"2020-06-18","SMGR"
9448.7119140625,9673.087890625,9423.78125,9473.642578125,7065703,"2020-06-19","SMGR"
9623.2265625,9623.2265625,9473.642578125,9548.4345703125,2615155,"2020-06-22","SMGR"
9498.5732421875,9673.087890625,9373.919921875,9523.50390625,3382484,"2020-06-23","SMGR"
9573.365234375,9648.1572265625,9373.919921875,9448.7119140625,5184985,"2020-06-24","SMGR"
9448.7119140625,9548.4345703125,9348.9892578125,9423.78125,2669305,"2020-06-25","SMGR"
9498.5732421875,9548.4345703125,9423.78125,9473.642578125,2745016,"2020-06-26","SMGR"
9473.642578125,9548.4345703125,9398.8505859375,9448.7119140625,2395345,"2020-06-29","SMGR"
9523.50390625,9698.017578125,9473.642578125,9598.2958984375,5593519,"2020-06-30","SMGR"
9673.087890625,9747.87890625,9548.4345703125,9623.2265625,2685049,"2020-07-01","SMGR"
9623.2265625,9648.1572265625,9598.2958984375,9598.2958984375,1502669,"2020-07-02","SMGR"
9623.2265625,10071.9775390625,9598.2958984375,9747.87890625,5700516,"2020-07-03","SMGR"
9722.9482421875,9972.2548828125,9648.1572265625,9922.3935546875,3240490,"2020-07-06","SMGR"
10121.8388671875,10121.8388671875,9523.50390625,9648.1572265625,5711646,"2020-07-07","SMGR"
9648.1572265625,9772.8095703125,9573.365234375,9698.017578125,3371754,"2020-07-08","SMGR"
9698.017578125,9822.6708984375,9473.642578125,9473.642578125,3689336,"2020-07-09","SMGR"
9473.642578125,9598.2958984375,9348.9892578125,9398.8505859375,3786605,"2020-07-10","SMGR"
9473.642578125,9573.365234375,9299.1279296875,9324.05859375,3646015,"2020-07-13","SMGR"
9398.8505859375,9623.2265625,9348.9892578125,9623.2265625,4917744,"2020-07-14","SMGR"
9623.2265625,9722.9482421875,9423.78125,9423.78125,3443654,"2020-07-15","SMGR"
9523.50390625,9548.4345703125,9299.1279296875,9373.919921875,2876781,"2020-07-16","SMGR"
9299.1279296875,9523.50390625,9274.197265625,9324.05859375,6322341,"2020-07-17","SMGR"
9373.919921875,9448.7119140625,9274.197265625,9423.78125,3096491,"2020-07-20","SMGR"
9473.642578125,9673.087890625,9348.9892578125,9448.7119140625,5703223,"2020-07-21","SMGR"
9598.2958984375,9648.1572265625,9448.7119140625,9573.365234375,3593169,"2020-07-22","SMGR"
9573.365234375,9673.087890625,9348.9892578125,9423.78125,3411063,"2020-07-23","SMGR"
9398.8505859375,9398.8505859375,9224.3359375,9249.2666015625,3528991,"2020-07-24","SMGR"
9124.61328125,9348.9892578125,9124.61328125,9348.9892578125,2579256,"2020-07-27","SMGR"
9373.919921875,9498.5732421875,9299.1279296875,9373.919921875,5023638,"2020-07-28","SMGR"
9473.642578125,9498.5732421875,9348.9892578125,9448.7119140625,2247234,"2020-07-29","SMGR"
9448.7119140625,9473.642578125,9199.4052734375,9199.4052734375,3755619,"2020-07-30","SMGR"
9224.3359375,9373.919921875,8800.5146484375,9099.6826171875,5692493,"2020-08-03","SMGR"
9074.751953125,9324.05859375,9024.890625,9174.474609375,2427234,"2020-08-04","SMGR"
9174.474609375,9448.7119140625,9124.61328125,9423.78125,5220484,"2020-08-05","SMGR"
9423.78125,9648.1572265625,9423.78125,9573.365234375,8263025,"2020-08-06","SMGR"
9573.365234375,9847.6015625,9548.4345703125,9648.1572265625,5937072,"2020-08-07","SMGR"
9673.087890625,9673.087890625,9498.5732421875,9573.365234375,1784350,"2020-08-10","SMGR"
9573.365234375,9673.087890625,9523.50390625,9573.365234375,4742157,"2020-08-11","SMGR"
9523.50390625,9972.2548828125,9473.642578125,9822.6708984375,12823478,"2020-08-12","SMGR"
9872.5322265625,9922.3935546875,9623.2265625,9698.017578125,3576924,"2020-08-13","SMGR"
9698.017578125,9772.8095703125,9473.642578125,9473.642578125,5643156,"2020-08-14","SMGR"
9473.642578125,9822.6708984375,9473.642578125,9722.9482421875,8897084,"2020-08-18","SMGR"
9772.8095703125,9822.6708984375,9523.50390625,9523.50390625,3289526,"2020-08-19","SMGR"
9523.50390625,9747.87890625,9523.50390625,9673.087890625,4126248,"2020-08-24","SMGR"
9772.8095703125,10495.798828125,9698.017578125,10271.4228515625,18305187,"2020-08-25","SMGR"
10371.1455078125,10520.7294921875,10221.5615234375,10421.0068359375,7442649,"2020-08-26","SMGR"
10421.0068359375,10670.3125,10296.353515625,10645.3818359375,4471105,"2020-08-27","SMGR"
10645.3818359375,10819.896484375,10495.798828125,10620.451171875,5251470,"2020-08-28","SMGR"
10620.451171875,10770.03515625,10121.8388671875,10520.7294921875,9883120,"2020-08-31","SMGR"
10470.8681640625,10969.48046875,10371.1455078125,10969.48046875,4734836,"2020-09-01","SMGR"
11168.92578125,11243.7177734375,10620.451171875,10670.3125,6329160,"2020-09-02","SMGR"
10670.3125,10819.896484375,10371.1455078125,10495.798828125,4592742,"2020-09-03","SMGR"
10371.1455078125,10470.8681640625,10221.5615234375,10321.2841796875,6072347,"2020-09-04","SMGR"
10371.1455078125,10570.5908203125,10321.2841796875,10545.66015625,1922132,"2020-09-07","SMGR"
10545.66015625,10595.521484375,10171.7001953125,10171.7001953125,3415275,"2020-09-08","SMGR"
10171.7001953125,10246.4921875,9997.185546875,10071.9775390625,5613775,"2020-09-09","SMGR"
9772.8095703125,9772.8095703125,9373.919921875,9373.919921875,6552880,"2020-09-10","SMGR"
8725.7236328125,9523.50390625,8725.7236328125,9373.919921875,14217847,"2020-09-11","SMGR"
9673.087890625,9872.5322265625,9573.365234375,9822.6708984375,4880340,"2020-09-14","SMGR"
9772.8095703125,9872.5322265625,9573.365234375,9598.2958984375,3288724,"2020-09-15","SMGR"
9623.2265625,9698.017578125,9373.919921875,9373.919921875,3094686,"2020-09-16","SMGR"
9373.919921875,9423.78125,9124.61328125,9274.197265625,3347086,"2020-09-17","SMGR"
9274.197265625,9299.1279296875,9149.5439453125,9299.1279296875,4136576,"2020-09-18","SMGR"
9299.1279296875,9348.9892578125,9049.8212890625,9174.474609375,3769959,"2020-09-21","SMGR"
8975.029296875,9124.61328125,8950.0986328125,8999.9599609375,5859256,"2020-09-22","SMGR"
9024.890625,9124.61328125,8700.79296875,8875.306640625,4856474,"2020-09-23","SMGR"
8675.8623046875,8825.4453125,8576.1396484375,8775.583984375,7591863,"2020-09-24","SMGR"
8725.7236328125,8875.306640625,8675.8623046875,8775.583984375,6494117,"2020-09-25","SMGR"
8975.029296875,9174.474609375,8825.4453125,9099.6826171875,4465389,"2020-09-28","SMGR"
9199.4052734375,9224.3359375,8999.9599609375,9074.751953125,3543431,"2020-09-29","SMGR"
9224.3359375,9274.197265625,8999.9599609375,9149.5439453125,5035571,"2020-09-30","SMGR"
9274.197265625,9548.4345703125,9249.2666015625,9548.4345703125,4195440,"2020-10-01","SMGR"
9598.2958984375,9623.2265625,9174.474609375,9423.78125,1771414,"2020-10-02","SMGR"
9448.7119140625,9548.4345703125,9348.9892578125,9423.78125,1955224,"2020-10-05","SMGR"
9573.365234375,9623.2265625,9299.1279296875,9398.8505859375,1681866,"2020-10-06","SMGR"
9348.9892578125,9448.7119140625,9299.1279296875,9448.7119140625,1383939,"2020-10-07","SMGR"
9423.78125,9623.2265625,9324.05859375,9623.2265625,1039784,"2020-10-08","SMGR"
9548.4345703125,9548.4345703125,9324.05859375,9348.9892578125,2743712,"2020-10-09","SMGR"
9348.9892578125,9423.78125,9224.3359375,9373.919921875,5327180,"2020-10-12","SMGR"
9373.919921875,9423.78125,9274.197265625,9324.05859375,2693773,"2020-10-13","SMGR"
9324.05859375,9348.9892578125,9224.3359375,9274.197265625,5713251,"2020-10-14","SMGR"
9274.197265625,9373.919921875,8999.9599609375,9074.751953125,5463959,"2020-10-15","SMGR"
9074.751953125,9174.474609375,9049.8212890625,9149.5439453125,2762865,"2020-10-16","SMGR"
9149.5439453125,9199.4052734375,9124.61328125,9149.5439453125,1920729,"2020-10-19","SMGR"
9124.61328125,9448.7119140625,9124.61328125,9448.7119140625,6086486,"2020-10-20","SMGR"
9523.50390625,9573.365234375,9398.8505859375,9473.642578125,3779987,"2020-10-21","SMGR"
9398.8505859375,9473.642578125,9274.197265625,9299.1279296875,4274660,"2020-10-22","SMGR"
9299.1279296875,9398.8505859375,9224.3359375,9398.8505859375,1043595,"2020-10-23","SMGR"
9423.78125,9573.365234375,9348.9892578125,9573.365234375,4091150,"2020-10-26","SMGR"
9573.365234375,9673.087890625,9398.8505859375,9548.4345703125,4045323,"2020-10-27","SMGR"
9448.7119140625,9448.7119140625,8900.2373046875,9099.6826171875,6886105,"2020-11-02","SMGR"
9199.4052734375,9249.2666015625,8825.4453125,8900.2373046875,12175781,"2020-11-03","SMGR"
9124.61328125,9598.2958984375,9074.751953125,9099.6826171875,22141832,"2020-11-04","SMGR"
9299.1279296875,9947.32421875,9299.1279296875,9922.3935546875,12548214,"2020-11-05","SMGR"
9947.32421875,10346.21484375,9722.9482421875,10321.2841796875,9938474,"2020-11-06","SMGR"
10470.8681640625,10545.66015625,10022.1162109375,10196.630859375,4436007,"2020-11-09","SMGR"
10296.353515625,10620.451171875,10246.4921875,10570.5908203125,17342717,"2020-11-10","SMGR"
10670.3125,11168.92578125,10620.451171875,11168.92578125,6194586,"2020-11-11","SMGR"
11143.9951171875,11542.884765625,10695.2431640625,11293.5791015625,9705929,"2020-11-12","SMGR"
11268.6484375,11268.6484375,10869.7578125,11168.92578125,3594272,"2020-11-13","SMGR"
11168.92578125,11243.7177734375,10745.1044921875,10919.619140625,6056503,"2020-11-16","SMGR"
10969.48046875,11143.9951171875,10869.7578125,10944.5498046875,7366137,"2020-11-17","SMGR"
11168.92578125,11218.787109375,10994.4111328125,11119.064453125,4537689,"2020-11-18","SMGR"
10969.48046875,11243.7177734375,10944.5498046875,11119.064453125,3877658,"2020-11-19","SMGR"
11268.6484375,11343.4404296875,11143.9951171875,11318.509765625,3356312,"2020-11-20","SMGR"
11567.8154296875,12166.1513671875,11468.09375,12066.4287109375,5015515,"2020-11-23","SMGR"
12066.4287109375,12091.359375,11692.46875,11692.46875,7008344,"2020-11-24","SMGR"
11866.9833984375,12066.4287109375,11817.1220703125,11866.9833984375,6545059,"2020-11-25","SMGR"
11916.8447265625,11966.7060546875,11642.607421875,11891.9140625,3729647,"2020-11-26","SMGR"
11891.9140625,11966.7060546875,11817.1220703125,11891.9140625,7065703,"2020-11-27","SMGR"
11891.9140625,11966.7060546875,11069.203125,11667.5380859375,14743104,"2020-11-30","SMGR"
11891.9140625,12166.1513671875,11742.330078125,11966.7060546875,7216923,"2020-12-01","SMGR"
11966.7060546875,11966.7060546875,11742.330078125,11916.8447265625,3749202,"2020-12-02","SMGR"
11916.8447265625,11966.7060546875,11767.2607421875,11966.7060546875,3319008,"2020-12-03","SMGR"
11966.7060546875,11966.7060546875,11567.8154296875,11642.607421875,3238986,"2020-12-04","SMGR"
11817.1220703125,11866.9833984375,11667.5380859375,11717.3994140625,6588279,"2020-12-07","SMGR"
11717.3994140625,11817.1220703125,11468.09375,11542.884765625,4090348,"2020-12-08","SMGR"
11542.884765625,11842.052734375,11542.884765625,11667.5380859375,6931130,"2020-12-10","SMGR"
11742.330078125,11742.330078125,11418.232421875,11443.1630859375,4197947,"2020-12-11","SMGR"
11517.955078125,11966.7060546875,11517.955078125,11966.7060546875,9524425,"2020-12-14","SMGR"
11966.7060546875,12240.943359375,11617.6767578125,12216.0126953125,5227002,"2020-12-15","SMGR"
12315.7353515625,12764.486328125,12315.7353515625,12565.041015625,10987384,"2020-12-16","SMGR"
12664.763671875,12963.931640625,12639.8330078125,12889.1396484375,8397899,"2020-12-17","SMGR"
12889.1396484375,12914.0703125,12440.388671875,12515.1796875,7881166,"2020-12-18","SMGR"
12515.1796875,12664.763671875,12240.943359375,12465.318359375,5423447,"2020-12-21","SMGR"
12265.8740234375,12664.763671875,12265.8740234375,12415.4580078125,6342898,"2020-12-22","SMGR"
12614.90234375,12614.90234375,11966.7060546875,12315.7353515625,3838951,"2020-12-23","SMGR"
12614.90234375,12614.90234375,12315.7353515625,12515.1796875,3315899,"2020-12-28","SMGR"
12664.763671875,12714.625,12515.1796875,12540.1103515625,2624481,"2020-12-29","SMGR"
12540.1103515625,12614.90234375,12265.8740234375,12390.52734375,2566119,"2020-12-30","SMGR"
12390.52734375,12664.763671875,12216.0126953125,12540.1103515625,1660005,"2021-01-04","SMGR"
12540.1103515625,12540.1103515625,12315.7353515625,12365.5966796875,2940759,"2021-01-05","SMGR"
12216.0126953125,12390.52734375,11517.955078125,11991.63671875,8807335,"2021-01-06","SMGR"
12016.5673828125,12365.5966796875,12016.5673828125,12265.8740234375,8860082,"2021-01-07","SMGR"
12365.5966796875,12465.318359375,12116.2900390625,12290.8046875,4891571,"2021-01-08","SMGR"
12315.7353515625,12365.5966796875,11916.8447265625,11991.63671875,6329661,"2021-01-11","SMGR"
12166.1513671875,12390.52734375,12016.5673828125,12091.359375,5111582,"2021-01-12","SMGR"
12166.1513671875,12216.0126953125,11866.9833984375,12016.5673828125,4968785,"2021-01-13","SMGR"
12166.1513671875,12166.1513671875,11891.9140625,11891.9140625,4445534,"2021-01-14","SMGR"
11891.9140625,12216.0126953125,11742.330078125,11916.8447265625,5747045,"2021-01-15","SMGR"
11941.775390625,12939.0009765625,11941.775390625,12614.90234375,23527877,"2021-01-18","SMGR"
12764.486328125,12764.486328125,11966.7060546875,12365.5966796875,5409709,"2021-01-19","SMGR"
12240.943359375,12515.1796875,12116.2900390625,12415.4580078125,4621522,"2021-01-20","SMGR"
12465.318359375,12540.1103515625,12191.08203125,12216.0126953125,6439767,"2021-01-21","SMGR"
12116.2900390625,12340.666015625,12066.4287109375,12116.2900390625,4570079,"2021-01-22","SMGR"
11966.7060546875,11966.7060546875,11268.6484375,11742.330078125,5999645,"2021-01-25","SMGR"
11817.1220703125,11866.9833984375,11617.6767578125,11717.3994140625,3713603,"2021-01-26","SMGR"
11991.63671875,12091.359375,11094.1337890625,11542.884765625,8216195,"2021-01-27","SMGR"
11542.884765625,11692.46875,11019.341796875,11243.7177734375,5050111,"2021-01-28","SMGR"
10969.48046875,11468.09375,10570.5908203125,10570.5908203125,7962993,"2021-01-29","SMGR"
10745.1044921875,11966.7060546875,10421.0068359375,11493.0244140625,7193759,"2021-02-01","SMGR"
11567.8154296875,11891.9140625,10844.8271484375,10919.619140625,7665367,"2021-02-02","SMGR"
11044.2724609375,11268.6484375,10819.896484375,10844.8271484375,6820322,"2021-02-03","SMGR"
10969.48046875,11069.203125,10495.798828125,10595.521484375,6248636,"2021-02-04","SMGR"
10670.3125,11418.232421875,10670.3125,11218.787109375,3940232,"2021-02-05","SMGR"
11368.37109375,11368.37109375,11019.341796875,11019.341796875,2180349,"2021-02-08","SMGR"
11019.341796875,11168.92578125,10794.9658203125,10869.7578125,6122185,"2021-02-09","SMGR"
10969.48046875,11119.064453125,10770.03515625,11019.341796875,2176939,"2021-02-10","SMGR"
11019.341796875,11069.203125,10844.8271484375,10919.619140625,1600039,"2021-02-11","SMGR"
11069.203125,11193.8564453125,10894.6884765625,11143.9951171875,2341195,"2021-02-15","SMGR"
11168.92578125,11168.92578125,10894.6884765625,10994.4111328125,2433752,"2021-02-16","SMGR"
10994.4111328125,11044.2724609375,10819.896484375,10944.5498046875,2349719,"2021-02-17","SMGR"
11069.203125,11069.203125,10670.3125,10670.3125,2914285,"2021-02-18","SMGR"
10570.5908203125,10745.1044921875,10570.5908203125,10720.173828125,2144249,"2021-02-19","SMGR"
10720.173828125,10770.03515625,10495.798828125,10495.798828125,4587126,"2021-02-22","SMGR"
10545.66015625,10620.451171875,10371.1455078125,10421.0068359375,5034066,"2021-02-23","SMGR"
10421.0068359375,10470.8681640625,10171.7001953125,10246.4921875,5535257,"2021-02-24","SMGR"
10321.2841796875,10470.8681640625,10171.7001953125,10296.353515625,5777930,"2021-02-25","SMGR"
9972.2548828125,10271.4228515625,9922.3935546875,10171.7001953125,12276460,"2021-02-26","SMGR"
10396.076171875,10695.2431640625,10396.076171875,10645.3818359375,8147204,"2021-03-01","SMGR"
10770.03515625,11767.2607421875,10745.1044921875,11667.5380859375,18757843,"2021-03-02","SMGR"
11667.5380859375,11667.5380859375,11243.7177734375,11293.5791015625,5509987,"2021-03-03","SMGR"
11193.8564453125,11293.5791015625,11019.341796875,11168.92578125,4713577,"2021-03-04","SMGR"
11019.341796875,11193.8564453125,10720.173828125,11168.92578125,11607304,"2021-03-05","SMGR"
11468.09375,11517.955078125,10819.896484375,10894.6884765625,7764642,"2021-03-08","SMGR"
11069.203125,11119.064453125,10819.896484375,10969.48046875,6048381,"2021-03-09","SMGR"
11069.203125,11343.4404296875,10894.6884765625,11268.6484375,3607107,"2021-03-10","SMGR"
11468.09375,11493.0244140625,11143.9951171875,11393.3017578125,5028451,"2021-03-12","SMGR"
11517.955078125,11567.8154296875,10994.4111328125,11094.1337890625,5172350,"2021-03-15","SMGR"
11119.064453125,11193.8564453125,10994.4111328125,11094.1337890625,3869034,"2021-03-16","SMGR"
11019.341796875,11143.9951171875,10994.4111328125,11044.2724609375,2712425,"2021-03-17","SMGR"
11168.92578125,11418.232421875,11168.92578125,11343.4404296875,2731979,"2021-03-18","SMGR"
11343.4404296875,11767.2607421875,11193.8564453125,11767.2607421875,7099196,"2021-03-19","SMGR"
11767.2607421875,11866.9833984375,11517.955078125,11567.8154296875,5387046,"2021-03-22","SMGR"
11567.8154296875,11592.74609375,11243.7177734375,11343.4404296875,4606580,"2021-03-23","SMGR"
11168.92578125,11592.74609375,11044.2724609375,11493.0244140625,4842335,"2021-03-24","SMGR"
11617.6767578125,11617.6767578125,10894.6884765625,11243.7177734375,3003132,"2021-03-25","SMGR"
11218.787109375,11268.6484375,10969.48046875,11044.2724609375,2935644,"2021-03-26","SMGR"
11168.92578125,11293.5791015625,11044.2724609375,11119.064453125,2443980,"2021-03-29","SMGR"
10969.48046875,11193.8564453125,10770.03515625,10844.8271484375,2291758,"2021-03-30","SMGR"
10695.2431640625,10695.2431640625,10271.4228515625,10396.076171875,7688130,"2021-03-31","SMGR"
10396.076171875,10470.8681640625,10246.4921875,10396.076171875,4435807,"2021-04-01","SMGR"
10570.5908203125,10570.5908203125,10246.4921875,10271.4228515625,1981698,"2021-04-05","SMGR"
10271.4228515625,10371.1455078125,10171.7001953125,10346.21484375,4386369,"2021-04-06","SMGR"
10321.2841796875,10445.9375,10246.4921875,10321.2841796875,4283584,"2021-04-07","SMGR"
10221.5615234375,10246.4921875,10096.908203125,10221.5615234375,6003356,"2021-04-08","SMGR"
10321.2841796875,10470.8681640625,10271.4228515625,10346.21484375,6536435,"2021-04-09","SMGR"
10421.0068359375,10421.0068359375,9722.9482421875,9897.462890625,5648070,"2021-04-12","SMGR"
9922.3935546875,10620.451171875,9722.9482421875,10470.8681640625,12332015,"2021-04-13","SMGR"
10520.7294921875,11168.92578125,10421.0068359375,11019.341796875,8026569,"2021-04-14","SMGR"
10919.619140625,10919.619140625,10620.451171875,10794.9658203125,3260044,"2021-04-15","SMGR"
10819.896484375,10869.7578125,10495.798828125,10620.451171875,3731452,"2021-04-16","SMGR"
10520.7294921875,10620.451171875,10321.2841796875,10396.076171875,2122990,"2021-04-19","SMGR"
10445.9375,10545.66015625,10346.21484375,10520.7294921875,2469852,"2021-04-20","SMGR"
10495.798828125,10570.5908203125,10396.076171875,10421.0068359375,899595,"2021-04-21","SMGR"
10570.5908203125,10570.5908203125,10296.353515625,10296.353515625,1485120,"2021-04-22","SMGR"
10271.4228515625,10620.451171875,10271.4228515625,10371.1455078125,3491085,"2021-04-23","SMGR"
10396.076171875,10570.5908203125,10346.21484375,10495.798828125,3447164,"2021-04-26","SMGR"
10495.798828125,10520.7294921875,10271.4228515625,10271.4228515625,1990823,"2021-04-27","SMGR"
10271.4228515625,10545.66015625,10221.5615234375,10495.798828125,1888940,"2021-04-28","SMGR"
10595.521484375,10595.521484375,10421.0068359375,10520.7294921875,1407906,"2021-04-29","SMGR"
10720.173828125,10720.173828125,10271.4228515625,10396.076171875,3200078,"2021-04-30","SMGR"
10271.4228515625,10396.076171875,10121.8388671875,10146.76953125,1727593,"2021-05-03","SMGR"
10121.8388671875,10196.630859375,9872.5322265625,10022.1162109375,4614703,"2021-05-04","SMGR"
10071.9775390625,10271.4228515625,9972.2548828125,10121.8388671875,3123967,"2021-05-05","SMGR"
10121.8388671875,10271.4228515625,9997.185546875,9997.185546875,3952566,"2021-05-06","SMGR"
10071.9775390625,10096.908203125,9772.8095703125,9772.8095703125,6340692,"2021-05-07","SMGR"
9897.462890625,10047.046875,9673.087890625,9922.3935546875,3922182,"2021-05-10","SMGR"
9922.3935546875,9997.185546875,9772.8095703125,9897.462890625,1535861,"2021-05-11","SMGR"
9972.2548828125,9972.2548828125,9698.017578125,9698.017578125,2977260,"2021-05-17","SMGR"
9698.017578125,9772.8095703125,9224.3359375,9498.5732421875,5559925,"2021-05-18","SMGR"
9473.642578125,9523.50390625,9124.61328125,9249.2666015625,4815460,"2021-05-19","SMGR"
9249.2666015625,9548.4345703125,9074.751953125,9498.5732421875,4312565,"2021-05-20","SMGR"
9473.642578125,9573.365234375,9274.197265625,9398.8505859375,3132992,"2021-05-21","SMGR"
9473.642578125,9473.642578125,9174.474609375,9199.4052734375,2583066,"2021-05-24","SMGR"
9224.3359375,9423.78125,9124.61328125,9373.919921875,4535283,"2021-05-25","SMGR"
9473.642578125,9648.1572265625,9373.919921875,9473.642578125,9299902,"2021-05-27","SMGR"
9473.642578125,9648.1572265625,9348.9892578125,9623.2265625,2728169,"2021-05-28","SMGR"
9648.1572265625,9747.87890625,9423.78125,9673.087890625,3283409,"2021-05-31","SMGR"
9872.5322265625,10495.798828125,9772.8095703125,10396.076171875,11115339,"2021-06-02","SMGR"
10396.076171875,10520.7294921875,10121.8388671875,10520.7294921875,5783345,"2021-06-03","SMGR"
10520.7294921875,10520.7294921875,10246.4921875,10346.21484375,4183908,"2021-06-04","SMGR"
10470.8681640625,10470.8681640625,10196.630859375,10371.1455078125,2376393,"2021-06-07","SMGR"
10246.4921875,10371.1455078125,10071.9775390625,10146.76953125,3888488,"2021-06-08","SMGR"
10146.76953125,10470.8681640625,10146.76953125,10371.1455078125,4040510,"2021-06-09","SMGR"
10470.8681640625,10470.8681640625,10246.4921875,10296.353515625,2359245,"2021-06-10","SMGR"
10296.353515625,10421.0068359375,10296.353515625,10296.353515625,3022485,"2021-06-11","SMGR"
10570.5908203125,10570.5908203125,10096.908203125,10146.76953125,3407052,"2021-06-14","SMGR"
10096.908203125,10246.4921875,10047.046875,10171.7001953125,4714179,"2021-06-15","SMGR"
10246.4921875,10246.4921875,10121.8388671875,10171.7001953125,2372883,"2021-06-16","SMGR"
10047.046875,10121.8388671875,9822.6708984375,9872.5322265625,4110705,"2021-06-17","SMGR"
9972.2548828125,10071.9775390625,9573.365234375,9872.5322265625,7291630,"2021-06-18","SMGR"
9772.8095703125,10022.1162109375,9623.2265625,9972.2548828125,3268668,"2021-06-21","SMGR"
9972.2548828125,9972.2548828125,9673.087890625,9673.087890625,4916340,"2021-06-22","SMGR"
9772.8095703125,9922.3935546875,9673.087890625,9673.087890625,1964851,"2021-06-23","SMGR"
9772.8095703125,9947.32421875,9673.087890625,9698.017578125,3437537,"2021-06-24","SMGR"
9772.8095703125,9822.6708984375,9648.1572265625,9698.017578125,1717465,"2021-06-25","SMGR"
9772.8095703125,9772.8095703125,9299.1279296875,9299.1279296875,3122864,"2021-06-28","SMGR"
9448.7119140625,9772.8095703125,9373.919921875,9548.4345703125,3568400,"2021-06-29","SMGR"
9747.87890625,9747.87890625,9473.642578125,9473.642578125,2331669,"2021-06-30","SMGR"
9548.4345703125,9573.365234375,9299.1279296875,9373.919921875,2056004,"2021-07-01","SMGR"
9373.919921875,9523.50390625,9274.197265625,9274.197265625,2512370,"2021-07-02","SMGR"
9299.1279296875,9299.1279296875,9099.6826171875,9174.474609375,1271427,"2021-07-05","SMGR"
9249.2666015625,9348.9892578125,9149.5439453125,9274.197265625,2252048,"2021-07-06","SMGR"
9274.197265625,9299.1279296875,8875.306640625,8925.16796875,7401435,"2021-07-07","SMGR"
8950.0986328125,8975.029296875,8700.79296875,8825.4453125,6663788,"2021-07-08","SMGR"
8775.583984375,8900.2373046875,8725.7236328125,8875.306640625,4422871,"2021-07-09","SMGR"
8875.306640625,9024.890625,8725.7236328125,8775.583984375,3945948,"2021-07-12","SMGR"
8850.3759765625,8900.2373046875,8501.34765625,8576.1396484375,4450247,"2021-07-13","SMGR"
8576.1396484375,8700.79296875,8376.6943359375,8501.34765625,4200253,"2021-07-14","SMGR"
8526.2783203125,8601.0703125,8401.625,8451.486328125,4758502,"2021-07-15","SMGR"
8451.486328125,8875.306640625,8451.486328125,8825.4453125,3126875,"2021-07-16","SMGR"
8800.5146484375,8800.5146484375,8526.2783203125,8576.1396484375,1854846,"2021-07-19","SMGR"
8576.1396484375,8925.16796875,8576.1396484375,8825.4453125,2809896,"2021-07-21","SMGR"
8925.16796875,8950.0986328125,8725.7236328125,8850.3759765625,4956953,"2021-07-22","SMGR"
8850.3759765625,8875.306640625,8576.1396484375,8675.8623046875,3700767,"2021-07-23","SMGR"
8675.8623046875,8750.654296875,8526.2783203125,8526.2783203125,2895032,"2021-07-26","SMGR"
8526.2783203125,8576.1396484375,8227.1103515625,8351.763671875,5004886,"2021-07-27","SMGR"
8376.6943359375,8376.6943359375,8127.3876953125,8177.2490234375,3217727,"2021-07-28","SMGR"
8177.2490234375,8276.9716796875,7977.80419921875,8002.73486328125,6790540,"2021-07-29","SMGR"
8152.318359375,8227.1103515625,7678.63623046875,7678.63623046875,7159463,"2021-07-30","SMGR"
7952.87353515625,7952.87353515625,7653.70556640625,7778.35888671875,6385817,"2021-08-02","SMGR"
7778.35888671875,8351.763671875,7703.56689453125,8276.9716796875,8361599,"2021-08-03","SMGR"
8326.8330078125,8476.4169921875,8202.1796875,8426.5556640625,4428587,"2021-08-04","SMGR"
8526.2783203125,8526.2783203125,8252.041015625,8376.6943359375,2412994,"2021-08-05","SMGR"
8476.4169921875,8700.79296875,8376.6943359375,8426.5556640625,5593017,"2021-08-06","SMGR"
8451.486328125,8551.208984375,8276.9716796875,8326.8330078125,2663790,"2021-08-09","SMGR"
8252.041015625,8476.4169921875,8202.1796875,8451.486328125,2126901,"2021-08-10","SMGR"
8526.2783203125,8825.4453125,8426.5556640625,8750.654296875,5668025,"2021-08-12","SMGR"
8800.5146484375,8900.2373046875,8551.208984375,8850.3759765625,5844114,"2021-08-13","SMGR"
8875.306640625,9049.8212890625,8700.79296875,9024.890625,4876329,"2021-08-16","SMGR"
9024.890625,9398.8505859375,8900.2373046875,9398.8505859375,7753913,"2021-08-18","SMGR"
9373.919921875,9373.919921875,8950.0986328125,9074.751953125,3899418,"2021-08-19","SMGR"
9074.751953125,9373.919921875,8900.2373046875,9348.9892578125,3711096,"2021-08-20","SMGR"
9348.9892578125,9573.365234375,9199.4052734375,9523.50390625,4411439,"2021-08-23","SMGR"
9548.4345703125,9548.4345703125,9124.61328125,9348.9892578125,3132390,"2021-08-24","SMGR"
9348.9892578125,9473.642578125,9174.474609375,9398.8505859375,1610067,"2021-08-25","SMGR"
9398.8505859375,9398.8505859375,8750.654296875,8750.654296875,7181725,"2021-08-26","SMGR"
8650.931640625,8900.2373046875,8476.4169921875,8825.4453125,4178092,"2021-08-27","SMGR"
8925.16796875,9099.6826171875,8825.4453125,9099.6826171875,2757149,"2021-08-30","SMGR"
9099.6826171875,9224.3359375,8950.0986328125,9224.3359375,7162672,"2021-08-31","SMGR"
9174.474609375,9174.474609375,8975.029296875,8999.9599609375,1583794,"2021-09-01","SMGR"
9024.890625,9124.61328125,8875.306640625,9124.61328125,1149589,"2021-09-02","SMGR"
8950.0986328125,9174.474609375,8950.0986328125,9174.474609375,2215346,"2021-09-03","SMGR"
9174.474609375,9249.2666015625,8999.9599609375,9174.474609375,2638420,"2021-09-06","SMGR"
9174.474609375,9299.1279296875,8875.306640625,8900.2373046875,4786580,"2021-09-07","SMGR"
8875.306640625,8900.2373046875,8476.4169921875,8526.2783203125,7836943,"2021-09-08","SMGR"
8626.0009765625,8800.5146484375,8476.4169921875,8725.7236328125,6907163,"2021-09-09","SMGR"
8750.654296875,8875.306640625,8650.931640625,8875.306640625,3105115,"2021-09-10","SMGR"
8875.306640625,8900.2373046875,8700.79296875,8875.306640625,1055127,"2021-09-13","SMGR"
8900.2373046875,8950.0986328125,8825.4453125,8875.306640625,2653060,"2021-09-14","SMGR"
8875.306640625,9074.751953125,8825.4453125,8875.306640625,3966805,"2021-09-15","SMGR"
8900.2373046875,8925.16796875,8675.8623046875,8700.79296875,2523000,"2021-09-16","SMGR"
8650.931640625,8700.79296875,8501.34765625,8650.931640625,7385089,"2021-09-17","SMGR"
8650.931640625,8675.8623046875,8426.5556640625,8476.4169921875,4243774,"2021-09-20","SMGR"
8401.625,8551.208984375,8252.041015625,8401.625,6315823,"2021-09-21","SMGR"
8401.625,8775.583984375,8401.625,8526.2783203125,5410010,"2021-09-22","SMGR"
8526.2783203125,8626.0009765625,8451.486328125,8476.4169921875,3638194,"2021-09-23","SMGR"
8476.4169921875,8601.0703125,8252.041015625,8276.9716796875,8593442,"2021-09-24","SMGR"
8276.9716796875,8426.5556640625,8127.3876953125,8177.2490234375,5959935,"2021-09-27","SMGR"
8177.2490234375,8202.1796875,7803.28955078125,7828.22021484375,13309527,"2021-09-28","SMGR"
7828.22021484375,8501.34765625,7778.35888671875,8451.486328125,20426072,"2021-09-29","SMGR"
8476.4169921875,8551.208984375,8077.5263671875,8177.2490234375,13438184,"2021-09-30","SMGR"
8127.3876953125,8252.041015625,7977.80419921875,8077.5263671875,13822450,"2021-10-01","SMGR"
8077.5263671875,8351.763671875,8052.59619140625,8252.041015625,12106489,"2021-10-04","SMGR"
8252.041015625,8351.763671875,7903.01220703125,7952.87353515625,14674714,"2021-10-05","SMGR"
7977.80419921875,8077.5263671875,7878.08154296875,7952.87353515625,29378510,"2021-10-06","SMGR"
8052.59619140625,8301.90234375,8002.73486328125,8052.59619140625,21437377,"2021-10-07","SMGR"
8077.5263671875,8202.1796875,7977.80419921875,8052.59619140625,20762505,"2021-10-08","SMGR"
8052.59619140625,8102.45703125,7853.15087890625,7853.15087890625,17963339,"2021-10-11","SMGR"
7853.15087890625,8077.5263671875,7853.15087890625,7903.01220703125,21904273,"2021-10-12","SMGR"
7952.87353515625,8351.763671875,7952.87353515625,8276.9716796875,36524236,"2021-10-13","SMGR"
8376.6943359375,8925.16796875,8376.6943359375,8900.2373046875,42033020,"2021-10-14","SMGR"
8925.16796875,9099.6826171875,8650.931640625,8750.654296875,26986874,"2021-10-15","SMGR"
8850.3759765625,9049.8212890625,8775.583984375,8875.306640625,16373628,"2021-10-18","SMGR"
8925.16796875,8975.029296875,8675.8623046875,8750.654296875,10401759,"2021-10-19","SMGR"
8775.583984375,8900.2373046875,8526.2783203125,8775.583984375,14135318,"2021-10-21","SMGR"
8825.4453125,8900.2373046875,8626.0009765625,8825.4453125,11292932,"2021-10-22","SMGR"
8875.306640625,8925.16796875,8476.4169921875,8551.208984375,19384883,"2021-10-25","SMGR"
8476.4169921875,8551.208984375,8326.8330078125,8351.763671875,20216490,"2021-10-26","SMGR"
8401.625,8825.4453125,8401.625,8626.0009765625,30387911,"2021-10-27","SMGR"
8725.7236328125,8925.16796875,8650.931640625,8800.5146484375,26217139,"2021-10-28","SMGR"
8825.4453125,9199.4052734375,8650.931640625,9074.751953125,29179458,"2021-10-29","SMGR"
9074.751953125,9299.1279296875,8999.9599609375,9199.4052734375,23244491,"2021-11-01","SMGR"
9199.4052734375,9249.2666015625,8925.16796875,8950.0986328125,10976955,"2021-11-02","SMGR"
8950.0986328125,9448.7119140625,8950.0986328125,9448.7119140625,18733275,"2021-11-03","SMGR"
9747.87890625,10071.9775390625,9722.9482421875,9872.5322265625,38180631,"2021-11-04","SMGR"
9922.3935546875,9947.32421875,9598.2958984375,9872.5322265625,8451147,"2021-11-05","SMGR"
9872.5322265625,9872.5322265625,9548.4345703125,9548.4345703125,8788283,"2021-11-08","SMGR"
9548.4345703125,9673.087890625,9448.7119140625,9623.2265625,14169513,"2021-11-09","SMGR"
9623.2265625,9648.1572265625,9523.50390625,9548.4345703125,5067760,"2021-11-10","SMGR"
9548.4345703125,9623.2265625,9324.05859375,9398.8505859375,7509033,"2021-11-11","SMGR"
9398.8505859375,9473.642578125,9274.197265625,9398.8505859375,7290627,"2021-11-12","SMGR"
9448.7119140625,9473.642578125,9099.6826171875,9174.474609375,8157031,"2021-11-15","SMGR"
9174.474609375,9348.9892578125,9074.751953125,9149.5439453125,7319006,"2021-11-16","SMGR"
9149.5439453125,9199.4052734375,8900.2373046875,9024.890625,16496168,"2021-11-17","SMGR"
9024.890625,9099.6826171875,8900.2373046875,8950.0986328125,7182227,"2021-11-18","SMGR"
8950.0986328125,9049.8212890625,8875.306640625,8925.16796875,9059736,"2021-11-19","SMGR"
8950.0986328125,8999.9599609375,8900.2373046875,8900.2373046875,9278142,"2021-11-22","SMGR"
8900.2373046875,8925.16796875,8426.5556640625,8526.2783203125,34599596,"2021-11-23","SMGR"
8526.2783203125,8700.79296875,8451.486328125,8551.208984375,21664307,"2021-11-24","SMGR"
8576.1396484375,8626.0009765625,8476.4169921875,8501.34765625,11057980,"2021-11-25","SMGR"
8476.4169921875,8476.4169921875,8177.2490234375,8252.041015625,19919666,"2021-11-26","SMGR"
8227.1103515625,8276.9716796875,8102.45703125,8177.2490234375,13467264,"2021-11-29","SMGR"
8202.1796875,8401.625,7977.80419921875,7977.80419921875,35855982,"2021-11-30","SMGR"
8027.66552734375,8202.1796875,8002.73486328125,8077.5263671875,17696799,"2021-12-01","SMGR"
8052.59619140625,8152.318359375,7977.80419921875,8052.59619140625,14519885,"2021-12-02","SMGR"
8077.5263671875,8127.3876953125,7878.08154296875,7878.08154296875,39114322,"2021-12-03","SMGR"
7927.94287109375,8252.041015625,7903.01220703125,8102.45703125,28114102,"2021-12-06","SMGR"
8177.2490234375,8202.1796875,8002.73486328125,8052.59619140625,16051033,"2021-12-07","SMGR"
8102.45703125,8127.3876953125,8002.73486328125,8002.73486328125,11789008,"2021-12-08","SMGR"
8027.66552734375,8052.59619140625,7927.94287109375,8002.73486328125,12249285,"2021-12-09","SMGR"
7977.80419921875,8002.73486328125,7828.22021484375,7853.15087890625,20817056,"2021-12-10","SMGR"
7903.01220703125,8152.318359375,7878.08154296875,7878.08154296875,45695983,"2021-12-13","SMGR"
7903.01220703125,7927.94287109375,7703.56689453125,7728.49755859375,29656481,"2021-12-14","SMGR"
7753.42822265625,7803.28955078125,7628.77490234375,7678.63623046875,20533169,"2021-12-15","SMGR"
7778.35888671875,7778.35888671875,7479.19140625,7553.9833984375,21167428,"2021-12-16","SMGR"
7479.19140625,7603.8447265625,7404.3994140625,7404.3994140625,23195555,"2021-12-17","SMGR"
7379.46875,7504.1220703125,7254.8154296875,7304.6767578125,12166556,"2021-12-20","SMGR"
7304.6767578125,7479.19140625,7304.6767578125,7404.3994140625,13416122,"2021-12-21","SMGR"
7479.19140625,7504.1220703125,7204.9541015625,7229.884765625,18506847,"2021-12-22","SMGR"
7229.884765625,7354.5380859375,7229.884765625,7279.74609375,8127850,"2021-12-23","SMGR"
7304.6767578125,7379.46875,7229.884765625,7254.8154296875,5382232,"2021-12-24","SMGR"
7279.74609375,7479.19140625,7279.74609375,7379.46875,15166780,"2021-12-27","SMGR"
7429.330078125,7454.2607421875,7329.607421875,7329.607421875,11841253,"2021-12-28","SMGR"
7329.607421875,7354.5380859375,7155.0927734375,7204.9541015625,11432920,"2021-12-29","SMGR"
7204.9541015625,7304.6767578125,7204.9541015625,7229.884765625,8879837,"2021-12-30","SMGR"
7279.74609375,7329.607421875,7229.884765625,7254.8154296875,7173001,"2022-01-03","SMGR"
7279.74609375,7504.1220703125,7279.74609375,7354.5380859375,15415570,"2022-01-04","SMGR"
7404.3994140625,7404.3994140625,7180.0234375,7204.9541015625,12117620,"2022-01-05","SMGR"
7180.0234375,7279.74609375,7030.43994140625,7155.0927734375,13280446,"2022-01-06","SMGR"
7155.0927734375,7229.884765625,7080.30126953125,7130.16259765625,16394386,"2022-01-07","SMGR"
7130.16259765625,7180.0234375,7080.30126953125,7080.30126953125,7191252,"2022-01-10","SMGR"
7080.30126953125,7105.23193359375,6905.78662109375,6930.71728515625,20522238,"2022-01-11","SMGR"
6955.64794921875,7005.50927734375,6830.99462890625,6955.64794921875,12086233,"2022-01-12","SMGR"
6955.64794921875,7105.23193359375,6905.78662109375,7055.37060546875,11255127,"2022-01-13","SMGR"
7030.43994140625,7055.37060546875,6905.78662109375,6980.57861328125,8713375,"2022-01-14","SMGR"
6980.57861328125,6980.57861328125,6781.13330078125,6806.06396484375,12244773,"2022-01-17","SMGR"
6806.06396484375,6830.99462890625,6606.619140625,6706.34130859375,13097137,"2022-01-18","SMGR"
6706.34130859375,6806.06396484375,6606.619140625,6656.48046875,13209248,"2022-01-19","SMGR"
6656.48046875,6656.48046875,6531.8271484375,6606.619140625,13424044,"2022-01-20","SMGR"
6531.8271484375,7005.50927734375,6531.8271484375,6905.78662109375,26085875,"2022-01-21","SMGR"
6905.78662109375,6980.57861328125,6830.99462890625,6955.64794921875,9787555,"2022-01-24","SMGR"
6905.78662109375,7005.50927734375,6706.34130859375,6781.13330078125,13676946,"2022-01-25","SMGR"
6781.13330078125,6905.78662109375,6756.20263671875,6855.92529296875,6727866,"2022-01-26","SMGR"
6830.99462890625,6905.78662109375,6681.4111328125,6731.27197265625,9301306,"2022-01-27","SMGR"
6731.27197265625,6830.99462890625,6706.34130859375,6806.06396484375,6824634,"2022-01-28","SMGR"
6806.06396484375,6806.06396484375,6631.5498046875,6706.34130859375,8206067,"2022-01-31","SMGR"
6706.34130859375,6905.78662109375,6706.34130859375,6855.92529296875,9087212,"2022-02-02","SMGR"
6830.99462890625,6930.71728515625,6706.34130859375,6880.85595703125,9978886,"2022-02-03","SMGR"
6880.85595703125,7155.0927734375,6855.92529296875,7005.50927734375,23930795,"2022-02-04","SMGR"
7030.43994140625,7229.884765625,7030.43994140625,7204.9541015625,16644179,"2022-02-07","SMGR"
7229.884765625,7254.8154296875,7055.37060546875,7130.16259765625,12676370,"2022-02-08","SMGR"
7180.0234375,7354.5380859375,7180.0234375,7304.6767578125,14487094,"2022-02-09","SMGR"
7329.607421875,7354.5380859375,7204.9541015625,7254.8154296875,14387618,"2022-02-10","SMGR"
7254.8154296875,7354.5380859375,7180.0234375,7354.5380859375,7922781,"2022-02-11","SMGR"
7279.74609375,7329.607421875,7105.23193359375,7180.0234375,9902975,"2022-02-14","SMGR"
7180.0234375,7279.74609375,7155.0927734375,7254.8154296875,5830677,"2022-02-15","SMGR"
7279.74609375,7529.052734375,7279.74609375,7379.46875,15899513,"2022-02-16","SMGR"
7404.3994140625,7429.330078125,7180.0234375,7304.6767578125,7648520,"2022-02-17","SMGR"
7304.6767578125,7429.330078125,7254.8154296875,7329.607421875,7966904,"2022-02-18","SMGR"
7329.607421875,7379.46875,7229.884765625,7254.8154296875,6888812,"2022-02-21","SMGR"
7279.74609375,7279.74609375,7080.30126953125,7229.884765625,8414445,"2022-02-22","SMGR"
7229.884765625,7229.884765625,7030.43994140625,7180.0234375,14641021,"2022-02-23","SMGR"
7130.16259765625,7155.0927734375,6781.13330078125,6880.85595703125,28519126,"2022-02-24","SMGR"
6905.78662109375,7229.884765625,6905.78662109375,7180.0234375,24095853,"2022-02-25","SMGR"
7130.16259765625,7354.5380859375,7005.50927734375,7080.30126953125,19561573,"2022-03-01","SMGR"
7080.30126953125,7080.30126953125,6656.48046875,6706.34130859375,28490947,"2022-03-02","SMGR"
6706.34130859375,6806.06396484375,6581.6884765625,6606.619140625,19214009,"2022-03-04","SMGR"
6531.8271484375,6556.7578125,6282.5205078125,6282.5205078125,22338778,"2022-03-07","SMGR"
6282.5205078125,6457.03515625,6132.93701171875,6357.3125,19422387,"2022-03-08","SMGR"
6457.03515625,6481.9658203125,6332.3818359375,6407.173828125,12528861,"2022-03-09","SMGR"
6531.8271484375,6955.64794921875,6506.896484375,6930.71728515625,30133505,"2022-03-10","SMGR"
6930.71728515625,6930.71728515625,6731.27197265625,6830.99462890625,6740300,"2022-03-11","SMGR"
6880.85595703125,6905.78662109375,6656.48046875,6756.20263671875,7105413,"2022-03-14","SMGR"
6781.13330078125,6806.06396484375,6531.8271484375,6606.619140625,12111403,"2022-03-15","SMGR"
6606.619140625,6706.34130859375,6556.7578125,6656.48046875,5114089,"2022-03-16","SMGR"
6731.27197265625,6880.85595703125,6706.34130859375,6731.27197265625,8617208,"2022-03-17","SMGR"
6731.27197265625,6756.20263671875,6581.6884765625,6631.5498046875,8695926,"2022-03-18","SMGR"
6681.4111328125,6681.4111328125,6531.8271484375,6556.7578125,5622399,"2022-03-21","SMGR"
6556.7578125,6731.27197265625,6556.7578125,6631.5498046875,7475440,"2022-03-22","SMGR"
6656.48046875,6681.4111328125,6556.7578125,6556.7578125,4639672,"2022-03-23","SMGR"
6556.7578125,6631.5498046875,6481.9658203125,6556.7578125,12221809,"2022-03-24","SMGR"
6581.6884765625,6656.48046875,6457.03515625,6481.9658203125,10938448,"2022-03-25","SMGR"
6581.6884765625,6781.13330078125,6531.8271484375,6756.20263671875,18616451,"2022-03-28","SMGR"
6781.13330078125,6830.99462890625,6656.48046875,6656.48046875,5401686,"2022-03-29","SMGR"
6731.27197265625,6781.13330078125,6656.48046875,6731.27197265625,8255805,"2022-03-30","SMGR"
6731.27197265625,6830.99462890625,6606.619140625,6631.5498046875,8930778,"2022-03-31","SMGR"
6706.34130859375,6781.13330078125,6681.4111328125,6756.20263671875,6552880,"2022-04-01","SMGR"
6756.20263671875,6830.99462890625,6706.34130859375,6830.99462890625,5084005,"2022-04-04","SMGR"
6855.92529296875,6880.85595703125,6781.13330078125,6806.06396484375,4585422,"2022-04-05","SMGR"
6806.06396484375,6806.06396484375,6606.619140625,6681.4111328125,10116768,"2022-04-06","SMGR"
6681.4111328125,6681.4111328125,6581.6884765625,6581.6884765625,6965024,"2022-04-07","SMGR"
6631.5498046875,6706.34130859375,6581.6884765625,6656.48046875,9909995,"2022-04-08","SMGR"
6531.8271484375,6556.7578125,6307.451171875,6332.3818359375,15466612,"2022-04-11","SMGR"
6332.3818359375,6357.3125,6132.93701171875,6282.5205078125,17331786,"2022-04-12","SMGR"
6282.5205078125,6282.5205078125,6108.00634765625,6182.79833984375,12004706,"2022-04-13","SMGR"
6182.79833984375,6207.72900390625,5983.35302734375,6008.28369140625,13916310,"2022-04-14","SMGR"
6033.21435546875,6182.79833984375,6008.28369140625,6132.93701171875,8312162,"2022-04-18","SMGR"
6083.07568359375,6132.93701171875,6008.28369140625,6033.21435546875,9094833,"2022-04-19","SMGR"
6033.21435546875,6083.07568359375,5933.49169921875,5933.49169921875,12730019,"2022-04-20","SMGR"
6008.28369140625,6157.86767578125,5983.35302734375,6058.14501953125,9654185,"2022-04-21","SMGR"
6058.14501953125,6108.00634765625,5933.49169921875,5983.35302734375,7600587,"2022-04-22","SMGR"
5983.35302734375,6008.28369140625,5908.56103515625,5958.42236328125,7122260,"2022-04-25","SMGR"
5958.42236328125,6432.1044921875,5958.42236328125,6382.2431640625,22276205,"2022-04-26","SMGR"
6407.173828125,6506.896484375,6257.58984375,6457.03515625,12633050,"2022-04-27","SMGR"
6457.03515625,6481.9658203125,6357.3125,6382.2431640625,10508957,"2022-04-28","SMGR"
6357.3125,6506.896484375,6033.21435546875,6108.00634765625,23530786,"2022-05-09","SMGR"
6083.07568359375,6207.72900390625,5833.76904296875,6083.07568359375,20017438,"2022-05-10","SMGR"
6132.93701171875,6531.8271484375,6108.00634765625,6457.03515625,16699131,"2022-05-11","SMGR"
6457.03515625,6481.9658203125,6207.72900390625,6257.58984375,17085904,"2022-05-12","SMGR"
6357.3125,6357.3125,6157.86767578125,6282.5205078125,11298246,"2022-05-13","SMGR"
6282.5205078125,6432.1044921875,6282.5205078125,6332.3818359375,10299074,"2022-05-17","SMGR"
6382.2431640625,6531.8271484375,6307.451171875,6457.03515625,10161894,"2022-05-18","SMGR"
6357.3125,6357.3125,6207.72900390625,6207.72900390625,10054395,"2022-05-19","SMGR"
6257.58984375,6407.173828125,6207.72900390625,6332.3818359375,9865170,"2022-05-20","SMGR"
6432.1044921875,6506.896484375,6332.3818359375,6481.9658203125,13288368,"2022-05-23","SMGR"
6506.896484375,6756.20263671875,6432.1044921875,6681.4111328125,20840421,"2022-05-24","SMGR"
6681.4111328125,6706.34130859375,6481.9658203125,6506.896484375,9054822,"2022-05-25","SMGR"
6581.6884765625,6830.99462890625,6581.6884765625,6681.4111328125,19840748,"2022-05-27","SMGR"
6830.99462890625,7354.5380859375,6830.99462890625,7155.0927734375,68249557,"2022-05-30","SMGR"
7180.0234375,7279.74609375,7055.37060546875,7279.74609375,18455003,"2022-05-31","SMGR"
7279.74609375,7429.330078125,7080.30126953125,7155.0927734375,17537056,"2022-06-02","SMGR"
7180.0234375,7279.74609375,7080.30126953125,7080.30126953125,8232140,"2022-06-03","SMGR"
7080.30126953125,7180.0234375,6905.78662109375,7180.0234375,11371750,"2022-06-06","SMGR"
7180.0234375,7254.8154296875,7080.30126953125,7130.16259765625,11441243,"2022-06-07","SMGR"
7130.16259765625,7229.884765625,7105.23193359375,7204.9541015625,5772415,"2022-06-08","SMGR"
7204.9541015625,7229.884765625,6980.57861328125,6980.57861328125,11886077,"2022-06-09","SMGR"
6980.57861328125,7030.43994140625,6781.13330078125,6880.85595703125,10430138,"2022-06-10","SMGR"
6656.48046875,6706.34130859375,6457.03515625,6531.8271484375,15467614,"2022-06-13","SMGR"
6531.8271484375,6855.92529296875,6457.03515625,6806.06396484375,16161740,"2022-06-14","SMGR"
6855.92529296875,6955.64794921875,6681.4111328125,6880.85595703125,9294186,"2022-06-15","SMGR"
6930.71728515625,6955.64794921875,6806.06396484375,6880.85595703125,9117897,"2022-06-16","SMGR"
6830.99462890625,6880.85595703125,6706.34130859375,6806.06396484375,6258764,"2022-06-17","SMGR"
6855.92529296875,7105.23193359375,6731.27197265625,7080.30126953125,11287817,"2022-06-20","SMGR"
7180.0234375,7229.884765625,7105.23193359375,7130.16259765625,12675668,"2022-06-21","SMGR"
7155.0927734375,7229.884765625,7055.37060546875,7130.16259765625,9902073,"2022-06-22","SMGR"
7130.16259765625,7329.607421875,6980.57861328125,7279.74609375,13668222,"2022-06-23","SMGR"
7354.5380859375,7628.77490234375,7304.6767578125,7603.8447265625,38856106,"2022-06-24","SMGR"
7653.70556640625,7678.63623046875,7254.8154296875,7304.6767578125,15551046,"2022-06-27","SMGR"
7304.6767578125,7329.607421875,7080.30126953125,7080.30126953125,16820869,"2022-06-28","SMGR"
7080.30126953125,7329.607421875,7030.43994140625,7279.74609375,13772311,"2022-06-29","SMGR"
7304.6767578125,7354.5380859375,7105.23193359375,7105.23193359375,7693044,"2022-06-30","SMGR"
7105.23193359375,7130.16259765625,6830.99462890625,6855.92529296875,8038903,"2022-07-01","SMGR"
6855.92529296875,6855.92529296875,6581.6884765625,6781.13330078125,9453428,"2022-07-04","SMGR"
6781.13330078125,6880.85595703125,6681.4111328125,6681.4111328125,5666822,"2022-07-05","SMGR"
6681.4111328125,6781.13330078125,6481.9658203125,6706.34130859375,11539115,"2022-07-06","SMGR"
6731.27197265625,6756.20263671875,6531.8271484375,6606.619140625,6225873,"2022-07-07","SMGR"
6631.5498046875,6681.4111328125,6556.7578125,6656.48046875,5378823,"2022-07-08","SMGR"
6581.6884765625,6606.619140625,6481.9658203125,6481.9658203125,10809390,"2022-07-11","SMGR"
6481.9658203125,6531.8271484375,6332.3818359375,6382.2431640625,12521440,"2022-07-12","SMGR"
6382.2431640625,6506.896484375,6307.451171875,6382.2431640625,11253221,"2022-07-13","SMGR"
6382.2431640625,6506.896484375,6332.3818359375,6506.896484375,9188493,"2022-07-14","SMGR"
6506.896484375,6581.6884765625,6357.3125,6357.3125,8232440,"2022-07-15","SMGR"
6481.9658203125,6481.9658203125,6407.173828125,6481.9658203125,4222816,"2022-07-18","SMGR"
6506.896484375,6581.6884765625,6432.1044921875,6531.8271484375,5930253,"2022-07-19","SMGR"
6581.6884765625,6581.6884765625,6481.9658203125,6481.9658203125,9596625,"2022-07-20","SMGR"
6481.9658203125,6531.8271484375,6407.173828125,6506.896484375,10785123,"2022-07-21","SMGR"
6556.7578125,6556.7578125,6506.896484375,6506.896484375,3454384,"2022-07-22","SMGR"
6506.896484375,6531.8271484375,6457.03515625,6481.9658203125,3569603,"2022-07-25","SMGR"
6506.896484375,6556.7578125,6407.173828125,6556.7578125,6896734,"2022-07-26","SMGR"
6531.8271484375,6556.7578125,6357.3125,6407.173828125,10082774,"2022-07-27","SMGR"
6457.03515625,6506.896484375,6407.173828125,6407.173828125,10827340,"2022-07-28","SMGR"
6457.03515625,6556.7578125,6432.1044921875,6506.896484375,7013859,"2022-07-29","SMGR"
6531.8271484375,6556.7578125,6357.3125,6432.1044921875,12288193,"2022-08-01","SMGR"
6457.03515625,6457.03515625,6332.3818359375,6432.1044921875,5395670,"2022-08-02","SMGR"
6481.9658203125,6506.896484375,6407.173828125,6457.03515625,6274408,"2022-08-03","SMGR"
6457.03515625,6756.20263671875,6457.03515625,6731.27197265625,28903091,"2022-08-04","SMGR"
6781.13330078125,6806.06396484375,6681.4111328125,6781.13330078125,9575467,"2022-08-05","SMGR"
6830.99462890625,7005.50927734375,6806.06396484375,6980.57861328125,15546232,"2022-08-08","SMGR"
7005.50927734375,7030.43994140625,6880.85595703125,6930.71728515625,8267036,"2022-08-09","SMGR"
6930.71728515625,6980.57861328125,6806.06396484375,6980.57861328125,7173803,"2022-08-10","SMGR"
7005.50927734375,7030.43994140625,6905.78662109375,6905.78662109375,5296595,"2022-08-11","SMGR"
6880.85595703125,7105.23193359375,6855.92529296875,7005.50927734375,11280999,"2022-08-12","SMGR"
7030.43994140625,7055.37060546875,6880.85595703125,6905.78662109375,4800920,"2022-08-15","SMGR"
6930.71728515625,6955.64794921875,6830.99462890625,6855.92529296875,5863367,"2022-08-16","SMGR"
6855.92529296875,7005.50927734375,6756.20263671875,6806.06396484375,7078539,"2022-08-18","SMGR"
6731.27197265625,6781.13330078125,6556.7578125,6556.7578125,15718009,"2022-08-19","SMGR"
6556.7578125,6656.48046875,6531.8271484375,6581.6884765625,7952062,"2022-08-22","SMGR"
6656.48046875,6756.20263671875,6581.6884765625,6656.48046875,10760555,"2022-08-23","SMGR"
6681.4111328125,6806.06396484375,6531.8271484375,6556.7578125,12364003,"2022-08-24","SMGR"
6556.7578125,6606.619140625,6506.896484375,6531.8271484375,8061165,"2022-08-25","SMGR"
6556.7578125,6606.619140625,6481.9658203125,6531.8271484375,7305569,"2022-08-26","SMGR"
6432.1044921875,6506.896484375,6357.3125,6506.896484375,6007868,"2022-08-29","SMGR"
6506.896484375,6631.5498046875,6481.9658203125,6531.8271484375,5476594,"2022-08-30","SMGR"
6556.7578125,6631.5498046875,6506.896484375,6581.6884765625,11968907,"2022-08-31","SMGR"
6581.6884765625,6606.619140625,6407.173828125,6432.1044921875,8303237,"2022-09-01","SMGR"
6432.1044921875,6481.9658203125,6382.2431640625,6407.173828125,12612292,"2022-09-02","SMGR"
6382.2431640625,6556.7578125,6357.3125,6506.896484375,8596450,"2022-09-05","SMGR"
6531.8271484375,6556.7578125,6432.1044921875,6506.896484375,6148258,"2022-09-06","SMGR"
6481.9658203125,6531.8271484375,6432.1044921875,6531.8271484375,5502767,"2022-09-07","SMGR"
6556.7578125,6706.34130859375,6506.896484375,6531.8271484375,14611639,"2022-09-08","SMGR"
6556.7578125,6606.619140625,6506.896484375,6581.6884765625,6067634,"2022-09-09","SMGR"
6606.619140625,6631.5498046875,6506.896484375,6606.619140625,5847925,"2022-09-12","SMGR"
6631.5498046875,6731.27197265625,6581.6884765625,6706.34130859375,7840954,"2022-09-13","SMGR"
6581.6884765625,6631.5498046875,6556.7578125,6631.5498046875,6518986,"2022-09-14","SMGR"
6681.4111328125,6731.27197265625,6606.619140625,6606.619140625,12936893,"2022-09-15","SMGR"
6631.5498046875,6880.85595703125,6556.7578125,6855.92529296875,24235039,"2022-09-16","SMGR"
6855.92529296875,7005.50927734375,6806.06396484375,6980.57861328125,21419026,"2022-09-19","SMGR"
7005.50927734375,7329.607421875,6930.71728515625,7180.0234375,30398340,"2022-09-20","SMGR"
7229.884765625,7329.607421875,7180.0234375,7180.0234375,19760525,"2022-09-21","SMGR"
7155.0927734375,7304.6767578125,7030.43994140625,7254.8154296875,10217347,"2022-09-22","SMGR"
7254.8154296875,7429.330078125,7229.884765625,7404.3994140625,14904753,"2022-09-23","SMGR"
7379.46875,7454.2607421875,7229.884765625,7404.3994140625,19483557,"2022-09-26","SMGR"
7404.3994140625,7504.1220703125,7329.607421875,7479.19140625,12825684,"2022-09-27","SMGR"
7479.19140625,7529.052734375,7329.607421875,7379.46875,13278240,"2022-09-28","SMGR"
7404.3994140625,7529.052734375,7229.884765625,7479.19140625,18008263,"2022-09-29","SMGR"
7454.2607421875,7504.1220703125,7329.607421875,7454.2607421875,14840474,"2022-09-30","SMGR"
7379.46875,7479.19140625,7304.6767578125,7429.330078125,6568323,"2022-10-03","SMGR"
7479.19140625,7504.1220703125,7404.3994140625,7429.330078125,7721623,"2022-10-04","SMGR"
7429.330078125,7504.1220703125,7304.6767578125,7304.6767578125,5463057,"2022-10-05","SMGR"
7329.607421875,7404.3994140625,7254.8154296875,7304.6767578125,11439538,"2022-10-06","SMGR"
7304.6767578125,7379.46875,7130.16259765625,7204.9541015625,6137327,"2022-10-07","SMGR"
7080.30126953125,7379.46875,7080.30126953125,7329.607421875,6768378,"2022-10-10","SMGR"
7379.46875,7553.9833984375,7229.884765625,7504.1220703125,11986456,"2022-10-11","SMGR"
7504.1220703125,7578.9140625,7304.6767578125,7479.19140625,12762008,"2022-10-12","SMGR"
7479.19140625,7504.1220703125,7329.607421875,7329.607421875,4809042,"2022-10-13","SMGR"
7379.46875,7454.2607421875,7180.0234375,7180.0234375,6324848,"2022-10-14","SMGR"
7155.0927734375,7479.19140625,7105.23193359375,7479.19140625,9066254,"2022-10-17","SMGR"
7479.19140625,7504.1220703125,7404.3994140625,7504.1220703125,11777376,"2022-10-18","SMGR"
7504.1220703125,7778.35888671875,7454.2607421875,7728.49755859375,19550943,"2022-10-19","SMGR"
7753.42822265625,7803.28955078125,7703.56689453125,7778.35888671875,9626408,"2022-10-20","SMGR"
7778.35888671875,7778.35888671875,7578.9140625,7578.9140625,6507755,"2022-10-21","SMGR"
7578.9140625,7678.63623046875,7479.19140625,7553.9833984375,7280499,"2022-10-24","SMGR"
7603.8447265625,7603.8447265625,7404.3994140625,7454.2607421875,10338985,"2022-10-25","SMGR"
7454.2607421875,7529.052734375,7404.3994140625,7454.2607421875,7402137,"2022-10-26","SMGR"
7529.052734375,7703.56689453125,7479.19140625,7653.70556640625,9042488,"2022-10-27","SMGR"
7653.70556640625,7728.49755859375,7529.052734375,7728.49755859375,6022609,"2022-10-28","SMGR"
7753.42822265625,7927.94287109375,7703.56689453125,7927.94287109375,13425147,"2022-10-31","SMGR"
7927.94287109375,8077.5263671875,7778.35888671875,8002.73486328125,20395988,"2022-11-01","SMGR"
8002.73486328125,8152.318359375,7952.87353515625,8077.5263671875,10305993,"2022-11-02","SMGR"
8052.59619140625,8052.59619140625,7952.87353515625,8002.73486328125,7640297,"2022-11-03","SMGR"
7977.80419921875,8276.9716796875,7977.80419921875,8227.1103515625,19504515,"2022-11-04","SMGR"
8252.041015625,8252.041015625,8127.3876953125,8227.1103515625,7664465,"2022-11-07","SMGR"
8202.1796875,8202.1796875,7878.08154296875,7927.94287109375,14796051,"2022-11-08","SMGR"
7903.01220703125,7927.94287109375,7703.56689453125,7853.15087890625,17832776,"2022-11-09","SMGR"
7803.28955078125,7977.80419921875,7728.49755859375,7952.87353515625,14511361,"2022-11-10","SMGR"
8052.59619140625,8127.3876953125,7927.94287109375,8102.45703125,12769127,"2022-11-11","SMGR"
8102.45703125,8127.3876953125,7878.08154296875,7977.80419921875,4716686,"2022-11-14","SMGR"
7977.80419921875,8002.73486328125,7803.28955078125,7927.94287109375,9039780,"2022-11-15","SMGR"
7903.01220703125,7903.01220703125,7553.9833984375,7603.8447265625,18392229,"2022-11-16","SMGR"
7603.8447265625,7703.56689453125,7504.1220703125,7603.8447265625,6663086,"2022-11-17","SMGR"
7628.77490234375,7753.42822265625,7603.8447265625,7703.56689453125,6141439,"2022-11-18","SMGR"
7703.56689453125,7728.49755859375,7628.77490234375,7653.70556640625,3842460,"2022-11-21","SMGR"
7678.63623046875,7753.42822265625,7653.70556640625,7678.63623046875,3460400,"2022-11-22","SMGR"
7678.63623046875,7753.42822265625,7628.77490234375,7628.77490234375,5145175,"2022-11-23","SMGR"
7628.77490234375,7678.63623046875,7578.9140625,7578.9140625,4463283,"2022-11-24","SMGR"
7529.052734375,7728.49755859375,7529.052734375,7678.63623046875,7836542,"2022-11-25","SMGR"
7678.63623046875,7728.49755859375,7603.8447265625,7678.63623046875,6980366,"2022-11-28","SMGR"
7678.63623046875,7678.63623046875,7529.052734375,7578.9140625,4214091,"2022-11-29","SMGR"
7578.9140625,7753.42822265625,7578.9140625,7578.9140625,24878725,"2022-11-30","SMGR"
7678.63623046875,7703.56689453125,7553.9833984375,7678.63623046875,12715779,"2022-12-01","SMGR"
7703.56689453125,7728.49755859375,7578.9140625,7653.70556640625,4973498,"2022-12-02","SMGR"
7628.77490234375,7678.63623046875,7628.77490234375,7678.63623046875,4965476,"2022-12-05","SMGR"
7653.70556640625,7653.70556640625,7155.0927734375,7155.0927734375,12942508,"2022-12-06","SMGR"
6980.57861328125,7155.0927734375,6830.99462890625,6980.57861328125,15743480,"2022-12-07","SMGR"
6980.57861328125,7055.37060546875,6830.99462890625,6930.71728515625,11992974,"2022-12-08","SMGR"
6930.71728515625,6955.64794921875,6731.27197265625,6930.71728515625,12786175,"2022-12-09","SMGR"
6830.99462890625,6830.99462890625,6631.5498046875,6731.27197265625,19619534,"2022-12-12","SMGR"
6725,7100,6725,7000,14420700,"2022-12-13","SMGR"
7050,7100,6850,7000,8380800,"2022-12-14","SMGR"
6975,7225,6875,7225,12044000,"2022-12-15","SMGR"
7175,7175,6800,7025,31899800,"2022-12-16","SMGR"
6950,7100,6825,6950,18396200,"2022-12-19","SMGR"
6900,6925,6750,6775,11320700,"2022-12-20","SMGR"
6775,6775,6650,6725,10073700,"2022-12-21","SMGR"
6725,6750,6650,6725,14300200,"2022-12-22","SMGR"
6725,6800,6675,6750,9382500,"2022-12-23","SMGR"
6800,6825,6700,6800,4903900,"2022-12-26","SMGR"
6800,6925,6625,6675,21447500,"2022-12-27","SMGR"
6700,6700,6600,6675,9087800,"2022-12-28","SMGR"
6675,6700,6600,6675,4995800,"2022-12-29","SMGR"
6675,6675,6550,6575,9125300,"2022-12-30","SMGR"
6600,6650,6600,6625,4453300,"2023-01-02","SMGR"
6625,6700,6600,6700,15497600,"2023-01-03","SMGR"
6700,6875,6675,6775,16057900,"2023-01-04","SMGR"
6800,6875,6650,6700,14572400,"2023-01-05","SMGR"
6700,7150,6700,7075,21832100,"2023-01-06","SMGR"
7100,7200,7050,7175,12903000,"2023-01-09","SMGR"
7175,7175,6950,7050,10089800,"2023-01-10","SMGR"
7050,7150,6925,7000,10540000,"2023-01-11","SMGR"
7075,7425,7050,7400,26049500,"2023-01-12","SMGR"
7350,7400,7200,7200,10994600,"2023-01-13","SMGR"
7225,7475,7225,7400,11370500,"2023-01-16","SMGR"
7375,7400,7175,7225,12056600,"2023-01-17","SMGR"
7200,7200,6950,7000,18150900,"2023-01-18","SMGR"
7000,7175,6975,7125,9340200,"2023-01-19","SMGR"
7150,7150,7025,7050,6741100,"2023-01-20","SMGR"
7125,7175,7050,7100,5254900,"2023-01-24","SMGR"
7150,7150,7025,7050,4561000,"2023-01-25","SMGR"
7150,7350,7125,7325,14976000,"2023-01-26","SMGR"
7325,7375,7275,7275,6949400,"2023-01-27","SMGR"
7250,7275,7150,7225,5415300,"2023-01-30","SMGR"
7225,7400,7225,7400,15697900,"2023-01-31","SMGR"
7400,7450,7275,7325,8356200,"2023-02-01","SMGR"
7350,7475,7325,7325,10742900,"2023-02-02","SMGR"
7350,7350,7250,7275,4333000,"2023-02-03","SMGR"
7250,7450,7175,7250,11896400,"2023-02-06","SMGR"
7250,7275,7175,7250,4979200,"2023-02-07","SMGR"
7250,7250,7175,7225,3261400,"2023-02-08","SMGR"
7250,7500,7250,7325,14621400,"2023-02-09","SMGR"
7475,7775,7450,7750,26338000,"2023-02-10","SMGR"
7700,7725,7550,7600,9772100,"2023-02-13","SMGR"
7675,7700,7575,7650,4417000,"2023-02-14","SMGR"
7650,7650,7475,7625,7725900,"2023-02-15","SMGR"
7625,7625,7450,7525,4655500,"2023-02-16","SMGR"
7550,7575,7400,7425,6631600,"2023-02-17","SMGR"
7450,7575,7425,7525,4652300,"2023-02-20","SMGR"
7550,7625,7475,7575,3918700,"2023-02-21","SMGR"
7500,7525,7325,7425,4897500,"2023-02-22","SMGR"
7425,7625,7400,7625,4110400,"2023-02-23","SMGR"
7600,7600,7400,7400,5740100,"2023-02-24","SMGR"
7400,7450,7250,7375,9114700,"2023-02-27","SMGR"
7400,7425,7200,7225,10922900,"2023-02-28","SMGR"
7225,7325,7200,7250,5717600,"2023-03-01","SMGR"
7250,7250,7150,7150,7080600,"2023-03-02","SMGR"
7150,7275,7150,7175,8810300,"2023-03-03","SMGR"
7250,7300,7100,7125,7318000,"2023-03-06","SMGR"
7150,7200,6975,7075,5743300,"2023-03-07","SMGR"
7000,7075,6850,6900,9216900,"2023-03-08","SMGR"
6925,7025,6875,6925,8277200,"2023-03-09","SMGR"
6900,6950,6750,6775,10718700,"2023-03-10","SMGR"
6750,6750,6600,6625,12126100,"2023-03-13","SMGR"
6600,6725,6550,6575,8648200,"2023-03-14","SMGR"
6625,6700,6125,6175,32999900,"2023-03-15","SMGR"
6100,6100,5850,6000,22284900,"2023-03-16","SMGR"
6000,6100,5950,6100,20019900,"2023-03-17","SMGR"
6100,6150,6000,6075,8541800,"2023-03-20","SMGR"
6125,6275,6075,6250,10872500,"2023-03-21","SMGR"
6275,6375,6200,6300,11793200,"2023-03-24","SMGR"
6325,6325,6225,6250,4664600,"2023-03-27","SMGR"
6325,6475,6300,6375,6044200,"2023-03-28","SMGR"
6400,6475,6350,6375,6110800,"2023-03-29","SMGR"
6375,6450,6350,6375,4799200,"2023-03-30","SMGR"
6400,6450,6300,6300,7199600,"2023-03-31","SMGR"
6300,6375,6250,6350,4342200,"2023-04-03","SMGR"
6350,6375,6225,6375,7546300,"2023-04-04","SMGR"
6375,6375,6000,6025,28052300,"2023-04-05","SMGR"
6075,6125,6000,6025,14761400,"2023-04-06","SMGR"
6025,6100,6025,6050,7172600,"2023-04-10","SMGR"
6050,6175,6050,6150,11200300,"2023-04-11","SMGR"
6175,6250,6075,6200,10673700,"2023-04-12","SMGR"
6200,6250,6100,6100,5257700,"2023-04-13","SMGR"
6125,6200,6100,6125,7014500,"2023-04-14","SMGR"
6125,6175,6000,6050,12547400,"2023-04-17","SMGR"
6100,6125,6025,6025,12759200,"2023-04-18","SMGR"
6075,6075,5950,6025,16861600,"2023-04-26","SMGR"
6000,6100,6000,6025,14572100,"2023-04-27","SMGR"
6050,6075,5925,5950,21384000,"2023-04-28","SMGR"
5950,6000,5800,5875,24274000,"2023-05-02","SMGR"
5875,5950,5800,5850,21341800,"2023-05-03","SMGR"
5700,5825,5650,5800,19960000,"2023-05-04","SMGR"
5800,5800,5625,5700,16448000,"2023-05-05","SMGR"
5700,5875,5675,5825,17230700,"2023-05-08","SMGR"
5875,6150,5850,6125,24426600,"2023-05-09","SMGR"
6150,6175,6025,6050,9144300,"2023-05-10","SMGR"
6075,6100,5825,5875,29845900,"2023-05-11","SMGR"
5900,5950,5850,5900,12770000,"2023-05-12","SMGR"
5900,5900,5775,5850,9901000,"2023-05-15","SMGR"
5850,5950,5825,5900,7533500,"2023-05-16","SMGR"
5925,6025,5925,5925,10772800,"2023-05-17","SMGR"
5925,6025,5875,5925,10078300,"2023-05-19","SMGR"
5925,6100,5925,6050,9107600,"2023-05-22","SMGR"
6050,6075,5950,5950,12953800,"2023-05-23","SMGR"
5950,5975,5900,5925,5858500,"2023-05-24","SMGR"
5900,5975,5900,5900,8174100,"2023-05-25","SMGR"
5950,5975,5900,5900,4980200,"2023-05-26","SMGR"
5900,5950,5800,5900,10150400,"2023-05-29","SMGR"
5900,6025,5900,5900,6233800,"2023-05-30","SMGR"
5925,5950,5800,5800,29085600,"2023-05-31","SMGR"
5750,5925,5700,5825,12517800,"2023-06-05","SMGR"
5825,5900,5800,5850,7626500,"2023-06-06","SMGR"
5875,5900,5775,5850,8369100,"2023-06-07","SMGR"
5850,5900,5800,5875,6741600,"2023-06-08","SMGR"
5875,5950,5850,5925,5821700,"2023-06-09","SMGR"
5950,6050,5925,6050,11212000,"2023-06-12","SMGR"
6100,6100,6000,6000,8181800,"2023-06-13","SMGR"
6025,6025,5925,5975,6593800,"2023-06-14","SMGR"
5975,6100,5975,6075,11462900,"2023-06-15","SMGR"
6075,6125,6000,6000,13036700,"2023-06-16","SMGR"
6025,6100,5950,6000,8320300,"2023-06-19","SMGR"
6025,6025,5950,6025,3990100,"2023-06-20","SMGR"
6000,6050,5950,6025,6447000,"2023-06-21","SMGR"
6025,6125,6025,6025,10289000,"2023-06-22","SMGR"
6050,6225,6050,6125,15710700,"2023-06-23","SMGR"
6150,6250,6125,6150,10878200,"2023-06-26","SMGR"
6200,6200,6075,6075,8246200,"2023-06-27","SMGR"
6050,6125,6050,6075,5357400,"2023-07-03","SMGR"
6075,6125,6025,6075,4332800,"2023-07-04","SMGR"
6075,6175,6050,6175,6148500,"2023-07-05","SMGR"
6200,6250,6150,6250,9365300,"2023-07-06","SMGR"
6250,6475,6200,6425,19887700,"2023-07-07","SMGR"
6450,6475,6375,6425,9604700,"2023-07-10","SMGR"
6425,6575,6425,6550,15507800,"2023-07-11","SMGR"
6550,6625,6500,6500,11668100,"2023-07-12","SMGR"
6525,6725,6525,6725,22427600,"2023-07-13","SMGR"
6800,6925,6725,6875,26507300,"2023-07-14","SMGR"
6875,6900,6750,6775,12723700,"2023-07-17","SMGR"
6800,6850,6650,6775,10925700,"2023-07-18","SMGR"
6775,6825,6700,6700,6440300,"2023-07-20","SMGR"
6700,7050,6500,6950,29539000,"2023-07-21","SMGR"
6950,7075,6875,6950,13990300,"2023-07-24","SMGR"
6975,7125,6950,7000,13293800,"2023-07-25","SMGR"
7025,7050,6800,6825,8358500,"2023-07-26","SMGR"
6825,6900,6675,6675,9332800,"2023-07-27","SMGR"
6650,6750,6600,6750,5518200,"2023-07-28","SMGR"
6800,6975,6700,6975,10793100,"2023-07-31","SMGR"
6875,6875,6700,6725,7657700,"2023-08-01","SMGR"
6725,6975,6650,6825,16698300,"2023-08-02","SMGR"
6850,7250,6850,7225,36491300,"2023-08-03","SMGR"
7225,7225,7025,7075,12539100,"2023-08-04","SMGR"
7075,7125,6875,6950,10112300,"2023-08-07","SMGR"
6925,6975,6800,6850,12971800,"2023-08-08","SMGR"
6850,6925,6600,6675,26885900,"2023-08-09","SMGR"
6675,6750,6650,6650,7660700,"2023-08-10","SMGR"
6700,6775,6675,6725,7848200,"2023-08-11","SMGR"
6775,6850,6700,6850,7277300,"2023-08-14","SMGR"
6850,6900,6775,6850,5339200,"2023-08-15","SMGR"
6850,6925,6775,6925,3655100,"2023-08-16","SMGR"
6925,6925,6700,6725,9581000,"2023-08-18","SMGR"
6725,6800,6675,6700,11999800,"2023-08-21","SMGR"
6700,6800,6700,6750,5463900,"2023-08-22","SMGR"
6750,6825,6725,6725,6978300,"2023-08-23","SMGR"
6750,7000,6750,6875,19141200,"2023-08-24","SMGR"
6900,7000,6875,6875,7441100,"2023-08-25","SMGR"
6950,6950,6850,6850,1918600,"2023-08-28","SMGR"
6875,6925,6825,6875,5150200,"2023-08-29","SMGR"
6900,6950,6850,6875,6141100,"2023-08-30","SMGR"
6900,6925,6775,6800,11044700,"2023-08-31","SMGR"
6825,6875,6775,6800,3905100,"2023-09-01","SMGR"
6825,6950,6750,6775,5524700,"2023-09-04","SMGR"
6800,6975,6800,6975,10340100,"2023-09-05","SMGR"
6975,6975,6875,6875,4497200,"2023-09-06","SMGR"
6875,6900,6800,6875,3496800,"2023-09-07","SMGR"
6875,6925,6800,6925,4613000,"2023-09-08","SMGR"
6925,7100,6900,7100,8855600,"2023-09-11","SMGR"
7100,7100,7000,7025,3803900,"2023-09-12","SMGR"
7025,7050,6925,6975,4196500,"2023-09-13","SMGR"
7000,7050,6950,7000,5283600,"2023-09-14","SMGR"
7025,7025,6900,7000,6661200,"2023-09-15","SMGR"
7000,7025,6875,6875,5554500,"2023-09-18","SMGR"
6900,6975,6850,6850,4817500,"2023-09-19","SMGR"
6875,6950,6850,6875,7999500,"2023-09-20","SMGR"
6900,6950,6850,6900,2866700,"2023-09-21","SMGR"
6900,6900,6850,6850,3635800,"2023-09-22","SMGR"
6850,6900,6625,6650,9659700,"2023-09-25","SMGR"
6650,6750,6525,6550,8460800,"2023-09-26","SMGR"
6550,6650,6500,6550,7265600,"2023-09-27","SMGR"
6575,6625,6425,6425,6352400,"2023-09-29","SMGR"
6450,6525,6425,6475,4337800,"2023-10-02","SMGR"
6500,6500,6375,6400,5909100,"2023-10-03","SMGR"
6350,6400,6275,6300,10565200,"2023-10-04","SMGR"
6375,6375,6225,6250,8835500,"2023-10-05","SMGR"
6250,6425,6250,6350,5913300,"2023-10-06","SMGR"
6400,6650,6400,6600,9458700,"2023-10-09","SMGR"
6600,6725,6575,6575,5242800,"2023-10-10","SMGR"
6675,6750,6525,6525,5492100,"2023-10-11","SMGR"
6575,6700,6550,6550,5090800,"2023-10-12","SMGR"
6625,6650,6525,6575,4250600,"2023-10-13","SMGR"
6650,6650,6425,6450,4686800,"2023-10-16","SMGR"
6525,6625,6450,6575,5030100,"2023-10-17","SMGR"
6625,6650,6400,6400,7998500,"2023-10-18","SMGR"
6450,6550,6425,6475,5575000,"2023-10-19","SMGR"
6475,6500,6350,6400,3398000,"2023-10-20","SMGR"
6425,6450,6225,6275,5652500,"2023-10-23","SMGR"
6275,6375,6275,6325,2349700,"2023-10-24","SMGR"
6350,6450,6350,6400,3014600,"2023-10-25","SMGR"
6400,6400,6150,6250,6081400,"2023-10-26","SMGR"
6300,6300,6175,6175,3376200,"2023-10-27","SMGR"
6150,6175,6025,6100,3971400,"2023-10-30","SMGR"
6100,6175,6000,6100,5559900,"2023-10-31","SMGR"
6175,6225,6000,6050,8358700,"2023-11-01","SMGR"
6125,6300,6125,6250,6474600,"2023-11-02","SMGR"
6300,6350,6175,6200,4991900,"2023-11-03","SMGR"
6250,6500,6250,6475,8153900,"2023-11-06","SMGR"
6475,6500,6400,6450,5863100,"2023-11-07","SMGR"
6500,6500,6300,6350,9556800,"2023-11-08","SMGR"
6375,6500,6375,6375,4695800,"2023-11-09","SMGR"
6375,6375,6250,6275,2995900,"2023-11-10","SMGR"
6275,6375,6250,6350,1826700,"2023-11-13","SMGR"
6325,6375,6225,6225,2158400,"2023-11-14","SMGR"
6300,6350,6225,6275,3832600,"2023-11-15","SMGR"
6275,6350,6225,6275,3552100,"2023-11-16","SMGR"
6275,6625,6275,6625,9220400,"2023-11-17","SMGR"
6625,6725,6550,6700,8561000,"2023-11-20","SMGR"
6700,6700,6550,6625,3785000,"2023-11-21","SMGR"
6625,6625,6375,6450,5365200,"2023-11-22","SMGR"
6475,6550,6450,6450,3894100,"2023-11-23","SMGR"
6550,6550,6400,6425,1115600,"2023-11-24","SMGR"
6400,6575,6400,6500,3589300,"2023-11-27","SMGR"
6525,6575,6400,6400,3992100,"2023-11-28","SMGR"
6400,6475,6350,6400,2618000,"2023-11-29","SMGR"
6400,6500,6300,6500,12981100,"2023-11-30","SMGR"
6425,6650,6400,6550,7693300,"2023-12-01","SMGR"
6550,6625,6450,6450,3688400,"2023-12-04","SMGR"
6425,6475,6300,6375,4266500,"2023-12-05","SMGR"
6375,6450,6350,6425,3683400,"2023-12-06","SMGR"
6400,6425,6225,6300,5695700,"2023-12-07","SMGR"
6300,6325,6250,6300,2601700,"2023-12-08","SMGR"
6250,6300,6075,6125,8210100,"2023-12-11","SMGR"
6150,6275,6125,6175,3726500,"2023-12-12","SMGR"
6225,6250,6125,6225,2625800,"2023-12-13","SMGR"
6200,6275,6175,6175,3743900,"2023-12-14","SMGR"
6200,6225,6125,6200,6326000,"2023-12-15","SMGR"
6200,6200,6125,6125,4222700,"2023-12-18","SMGR"
6150,6175,6100,6175,2738700,"2023-12-19","SMGR"
6150,6275,6150,6225,3960700,"2023-12-20","SMGR"
6200,6275,6150,6150,5001700,"2023-12-21","SMGR"
6150,6325,6150,6275,6519900,"2023-12-22","SMGR"
6300,6350,6250,6275,1616900,"2023-12-27","SMGR"
6275,6325,6250,6275,2850700,"2023-12-28","SMGR"
6275,6450,6225,6400,7400100,"2023-12-29","SMGR"
6400,6475,6350,6475,2082000,"2024-01-02","SMGR"
6475,6475,6400,6425,2195500,"2024-01-03","SMGR"
6425,6550,6375,6475,3422700,"2024-01-04","SMGR"
6475,6550,6350,6375,6862900,"2024-01-05","SMGR"
6375,6375,6250,6250,3444200,"2024-01-08","SMGR"
6275,6350,6250,6300,3325900,"2024-01-09","SMGR"
6300,6425,6300,6325,2805100,"2024-01-10","SMGR"
6325,6425,6250,6250,4454500,"2024-01-11","SMGR"
6275,6300,6225,6275,6964200,"2024-01-12","SMGR"
6275,6350,6225,6275,10243600,"2024-01-15","SMGR"
6275,6275,6175,6175,5540200,"2024-01-16","SMGR"
6175,6200,6050,6075,8261700,"2024-01-17","SMGR"
6075,6125,6025,6050,6687800,"2024-01-18","SMGR"
6050,6100,6025,6050,3927900,"2024-01-19","SMGR"
6075,6100,5950,6000,6356700,"2024-01-22","SMGR"
6000,6025,5850,5975,6396200,"2024-01-23","SMGR"
5950,6050,5875,6025,5632100,"2024-01-24","SMGR"
6050,6225,6050,6150,8009900,"2024-01-25","SMGR"
6175,6200,6100,6175,3471500,"2024-01-26","SMGR"
6200,6200,6125,6200,3629600,"2024-01-29","SMGR"
6200,6225,6150,6175,2735700,"2024-01-30","SMGR"
6150,6300,6150,6200,7377600,"2024-01-31","SMGR"
6200,6325,6200,6325,7816800,"2024-02-01","SMGR"
6325,6400,6225,6325,8590800,"2024-02-02","SMGR"
6325,6350,6225,6275,6680200,"2024-02-05","SMGR"
6300,6325,6200,6250,3813300,"2024-02-06","SMGR"
6250,6300,6150,6150,6746700,"2024-02-07","SMGR"
6175,6300,6100,6200,6269900,"2024-02-12","SMGR"
6225,6250,6150,6150,5147900,"2024-02-13","SMGR"
6325,6500,6300,6500,41566100,"2024-02-15","SMGR"
6525,6550,6400,6500,14152200,"2024-02-16","SMGR"
6450,6450,6300,6325,7943500,"2024-02-19","SMGR"
6350,6375,6275,6275,6343500,"2024-02-20","SMGR"
6300,6300,6125,6225,10759500,"2024-02-21","SMGR"
6150,6225,6050,6150,13162700,"2024-02-22","SMGR"
6150,6175,6050,6100,10246500,"2024-02-23","SMGR"
6125,6150,6050,6050,8463500,"2024-02-26","SMGR"
6075,6075,6000,6025,9191000,"2024-02-27","SMGR"
6000,6075,6000,6025,5419400,"2024-02-28","SMGR"
6050,6100,6000,6100,11254200,"2024-02-29","SMGR"
6075,6125,6025,6125,7025300,"2024-03-01","SMGR"
6125,6125,6050,6050,2352300,"2024-03-04","SMGR"
6075,6075,5975,5975,5702200,"2024-03-05","SMGR"
5975,6000,5925,5950,6309200,"2024-03-06","SMGR"
5950,6000,5900,5925,5807900,"2024-03-07","SMGR"
5950,5950,5900,5900,6695300,"2024-03-08","SMGR"
5850,5875,5700,5750,24346100,"2024-03-13","SMGR"
5750,5900,5750,5800,11629200,"2024-03-14","SMGR"
5800,5850,5725,5850,9738500,"2024-03-15","SMGR"
5825,5825,5700,5700,10812100,"2024-03-18","SMGR"
5700,5725,5650,5650,11906500,"2024-03-19","SMGR"
5650,5750,5650,5725,9986500,"2024-03-20","SMGR"
5750,5800,5700,5750,13701500,"2024-03-21","SMGR"
5725,5850,5725,5800,8651100,"2024-03-22","SMGR"
5825,5825,5750,5825,11249800,"2024-03-25","SMGR"
5875,5875,5750,5850,8430900,"2024-03-26","SMGR"
5850,5950,5800,5925,9001800,"2024-03-27","SMGR"
5925,5950,5825,5900,8128800,"2024-03-28","SMGR"
5900,5900,5700,5875,7557200,"2024-04-01","SMGR"
5825,5825,5725,5775,7609100,"2024-04-02","SMGR"
5750,5775,5675,5700,5994400,"2024-04-03","SMGR"
5700,5725,5675,5700,4941600,"2024-04-04","SMGR"
5700,5700,5650,5650,5768800,"2024-04-05","SMGR"
5650,5650,5500,5575,16305200,"2024-04-16","SMGR"
5550,5575,5350,5350,11729200,"2024-04-17","SMGR"
5350,5425,5300,5350,7719100,"2024-04-18","SMGR"
5350,5375,5075,5075,16105100,"2024-04-19","SMGR"
5100,5200,4980,5025,16088400,"2024-04-22","SMGR"
5025,5100,4850,4880,23190300,"2024-04-23","SMGR"
4900,4980,4780,4800,18681800,"2024-04-24","SMGR"
4800,4880,4750,4800,18056300,"2024-04-25","SMGR"
4800,4820,4580,4580,22366700,"2024-04-26","SMGR"
4620,4740,4600,4620,21495900,"2024-04-29","SMGR"
4620,4690,4620,4670,24647500,"2024-04-30","SMGR"
4680,4750,4650,4740,20484200,"2024-05-02","SMGR"
4740,4750,4630,4630,13946100,"2024-05-03","SMGR"
4670,4710,4630,4700,13406400,"2024-05-06","SMGR"
4700,4740,4690,4700,8058800,"2024-05-07","SMGR"
4710,4710,4450,4480,22529600,"2024-05-08","SMGR"
4470,4490,4350,4380,30089700,"2024-05-13","SMGR"
4390,4390,4210,4220,35689600,"2024-05-14","SMGR"
4180,4210,4060,4120,39417100,"2024-05-15","SMGR"
4070,4340,4040,4120,47082600,"2024-05-16","SMGR"
4100,4140,4060,4060,32411400,"2024-05-17","SMGR"
4000,4040,3970,3990,28480300,"2024-05-20","SMGR"
4000,4080,3980,3990,20008900,"2024-05-21","SMGR"
3980,4030,3900,3950,21807200,"2024-05-22","SMGR"
3910,3990,3760,3760,42613300,"2024-05-27","SMGR"
3780,3860,3760,3780,20602200,"2024-05-28","SMGR"
3780,3790,3710,3760,18878100,"2024-05-29","SMGR"
3760,3790,3670,3690,43930000,"2024-05-30","SMGR"
3630,3650,3490,3490,290449700,"2024-05-31","SMGR"
3510,3590,3410,3550,70088100,"2024-06-03","SMGR"
3560,4060,3530,3830,142238100,"2024-06-04","SMGR"
3900,3990,3770,3860,95511400,"2024-06-05","SMGR"
3890,4040,3880,3950,62672100,"2024-06-06","SMGR"
4000,4120,3960,4010,58719100,"2024-06-07","SMGR"
4050,4150,4020,4100,37510400,"2024-06-10","SMGR"
4100,4150,3870,3880,89001000,"2024-06-11","SMGR"
3890,3900,3570,3610,69083400,"2024-06-12","SMGR"
3640,3790,3620,3660,51881200,"2024-06-13","SMGR"
3670,3700,3420,3440,38426200,"2024-06-14","SMGR"
3480,3580,3450,3510,66326000,"2024-06-19","SMGR"
3550,3630,3500,3500,41238000,"2024-06-20","SMGR"
3500,3720,3430,3700,64506600,"2024-06-21","SMGR"
3720,3780,3680,3690,35053400,"2024-06-24","SMGR"
3700,3710,3580,3660,35154300,"2024-06-25","SMGR"
3660,3730,3620,3630,18688000,"2024-06-26","SMGR"
3650,3680,3550,3600,21756600,"2024-06-27","SMGR"
3600,3780,3600,3730,46235100,"2024-06-28","SMGR"
3790,3930,3780,3920,37021100,"2024-07-01","SMGR"
3950,3990,3850,3960,36443900,"2024-07-02","SMGR"
3990,4050,3960,4040,39198700,"2024-07-03","SMGR"
4050,4100,3930,3940,33469800,"2024-07-04","SMGR"
3940,4000,3900,3950,12150300,"2024-07-05","SMGR"
3950,4220,3950,4200,41513500,"2024-07-08","SMGR"
4220,4240,4110,4180,36592700,"2024-07-09","SMGR"
4180,4450,4050,4050,105896800,"2024-07-10","SMGR"
4000,4150,3980,4010,52636300,"2024-07-11","SMGR"
4040,4120,4030,4090,20073800,"2024-07-12","SMGR"
4110,4170,4030,4060,23445300,"2024-07-15","SMGR"
4090,4120,4050,4060,16038800,"2024-07-16","SMGR"
4120,4120,4050,4070,13397200,"2024-07-17","SMGR"
4070,4160,4070,4080,21104000,"2024-07-18","SMGR"
4090,4110,4040,4060,15604900,"2024-07-19","SMGR"
4090,4160,4060,4120,13226200,"2024-07-22","SMGR"
4130,4150,4060,4060,15155900,"2024-07-23","SMGR"
4080,4100,4040,4060,7936900,"2024-07-24","SMGR"
4050,4080,3900,3980,31301800,"2024-07-25","SMGR"
3990,4070,3980,4010,8829600,"2024-07-26","SMGR"
4030,4080,3980,3990,12987500,"2024-07-29","SMGR"
4000,4020,3900,3900,10885100,"2024-07-30","SMGR"
3910,3940,3880,3910,9188200,"2024-07-31","SMGR"
3780,3880,3730,3850,30671900,"2024-08-01","SMGR"
3850,3950,3820,3860,14597400,"2024-08-02","SMGR"
3860,3860,3750,3780,18686600,"2024-08-05","SMGR"
3820,3890,3770,3790,18645000,"2024-08-06","SMGR"
3800,3850,3780,3780,14092800,"2024-08-07","SMGR"
3780,3800,3740,3750,14213100,"2024-08-08","SMGR"
3770,3840,3770,3770,11419400,"2024-08-09","SMGR"
3780,3840,3780,3840,9331500,"2024-08-12","SMGR"
3850,4030,3830,4000,34882400,"2024-08-13","SMGR"
4040,4120,4020,4060,27492300,"2024-08-14","SMGR"
4070,4100,4000,4010,15306900,"2024-08-15","SMGR"
4030,4080,4030,4050,10111100,"2024-08-16","SMGR"
4060,4210,4060,4130,31920100,"2024-08-19","SMGR"
4160,4190,4120,4160,15804300,"2024-08-20","SMGR"
4180,4190,4070,4070,13932800,"2024-08-21","SMGR"
4060,4060,3990,4000,13794300,"2024-08-22","SMGR"
4020,4080,4020,4040,6368700,"2024-08-23","SMGR"
4040,4070,4010,4010,13315200,"2024-08-26","SMGR"
4010,4030,3950,3970,17533300,"2024-08-27","SMGR"
3980,4030,3970,4020,7746300,"2024-08-28","SMGR"
4050,4130,4020,4020,23427300,"2024-08-29","SMGR"
4050,4060,4000,4010,9952200,"2024-08-30","SMGR"
4030,4130,4020,4090,17321400,"2024-09-02","SMGR"
4110,4130,4030,4030,7541300,"2024-09-03","SMGR"
4020,4040,3980,3980,8886200,"2024-09-04","SMGR"
3990,4080,3980,4030,8784000,"2024-09-05","SMGR"
4030,4090,4020,4020,9203800,"2024-09-06","SMGR"
4040,4060,3950,4000,9583300,"2024-09-09","SMGR"
4030,4030,3990,4000,4099100,"2024-09-10","SMGR"
4000,4070,3950,3970,12607500,"2024-09-11","SMGR"
3970,4000,3960,3960,8294200,"2024-09-12","SMGR"
3960,3990,3950,3950,7673000,"2024-09-13","SMGR"
3950,4000,3950,3960,4946300,"2024-09-17","SMGR"
3970,3990,3890,3910,9065000,"2024-09-18","SMGR"
3920,3930,3880,3890,11076600,"2024-09-19","SMGR"
3890,3930,3890,3910,9859300,"2024-09-20","SMGR"
3910,3930,3820,3830,16752800,"2024-09-23","SMGR"
3820,3860,3810,3820,12538400,"2024-09-24","SMGR"
3830,3870,3810,3870,12116400,"2024-09-25","SMGR"
3870,3930,3840,3900,11114800,"2024-09-26","SMGR"
3920,3930,3850,3850,10839900,"2024-09-27","SMGR"
3860,3860,3760,3790,13169500,"2024-09-30","SMGR"
3770,3900,3770,3880,11367300,"2024-10-01","SMGR"
3880,3950,3860,3900,11369300,"2024-10-02","SMGR"
3910,4060,3910,4040,26774700,"2024-10-03","SMGR"
4060,4080,4000,4030,14116000,"2024-10-04","SMGR"
4040,4050,3990,4030,7161600,"2024-10-07","SMGR"
4030,4040,3970,4020,7285700,"2024-10-08","SMGR"
4030,4100,4010,4010,13583800,"2024-10-09","SMGR"
4020,4050,3970,4050,12321200,"2024-10-10","SMGR"
4050,4310,4010,4310,42520100,"2024-10-11","SMGR"
4330,4390,4130,4140,34703500,"2024-10-14","SMGR"
4160,4260,4150,4220,17690100,"2024-10-15","SMGR"
4230,4420,4220,4330,40382000,"2024-10-16","SMGR"
4370,4600,4370,4570,45368500,"2024-10-17","SMGR"
4570,4650,4460,4520,20375800,"2024-10-18","SMGR"
4530,4570,4410,4410,12872800,"2024-10-21","SMGR"
4390,4420,4280,4310,21642900,"2024-10-22","SMGR"
4310,4360,4240,4280,11976300,"2024-10-23","SMGR"
4280,4330,4250,4290,7772400,"2024-10-24","SMGR"
4290,4400,4270,4390,15277100,"2024-10-25","SMGR"
4390,4410,4130,4140,29216500,"2024-10-28","SMGR"
4140,4170,4060,4110,28652600,"2024-10-29","SMGR"
4110,4110,3880,3910,39194600,"2024-10-30","SMGR"
3910,4030,3850,3950,27690000,"2024-10-31","SMGR"
3950,3990,3810,3810,22623200,"2024-11-01","SMGR"
3810,3830,3610,3610,29707200,"2024-11-04","SMGR"
3610,3680,3610,3630,9901600,"2024-11-05","SMGR"
3630,3730,3630,3650,10907800,"2024-11-06","SMGR"
3680,3700,3650,3660,7329900,"2024-11-07","SMGR"
3670,3690,3630,3630,5170300,"2024-11-08","SMGR"
3630,3630,3480,3550,16016400,"2024-11-11","SMGR"
3550,3670,3510,3600,12596800,"2024-11-12","SMGR"
3600,3690,3580,3690,5542000,"2024-11-13","SMGR"
3700,3700,3630,3630,5105100,"2024-11-14","SMGR"
3630,3660,3540,3540,4684600,"2024-11-15","SMGR"
3550,3570,3480,3550,5202000,"2024-11-18","SMGR"
3550,3700,3550,3680,7248500,"2024-11-19","SMGR"
3690,3760,3620,3620,8908100,"2024-11-20","SMGR"
3640,3650,3590,3600,4399000,"2024-11-21","SMGR"
3600,3670,3590,3590,3858400,"2024-11-22","SMGR"
3600,3700,3590,3650,5313900,"2024-11-25","SMGR"
3670,3720,3600,3600,5081100,"2024-11-26","SMGR"
3620,3700,3600,3610,8178400,"2024-11-28","SMGR"
3630,3640,3490,3500,7413800,"2024-11-29","SMGR"
3500,3540,3420,3420,5879700,"2024-12-02","SMGR"
3420,3470,3280,3290,22354700,"2024-12-03","SMGR"
3310,3440,3310,3440,19718800,"2024-12-04","SMGR"
3430,3430,3360,3370,6901600,"2024-12-05","SMGR"
3370,3380,3260,3280,19594300,"2024-12-06","SMGR"
3290,3330,3270,3310,10425600,"2024-12-09","SMGR"
3330,3350,3310,3310,9854000,"2024-12-10","SMGR"
3310,3450,3310,3440,15160800,"2024-12-11","SMGR"
3460,3520,3360,3380,11730700,"2024-12-12","SMGR"
3370,3440,3370,3400,6867400,"2024-12-13","SMGR"
3400,3420,3340,3360,4345600,"2024-12-16","SMGR"
3360,3390,3280,3290,7382900,"2024-12-17","SMGR"
3310,3390,3300,3380,10466100,"2024-12-18","SMGR"
3350,3350,3260,3280,6603300,"2024-12-19","SMGR"
3280,3320,3260,3260,7533200,"2024-12-20","SMGR"
3300,3360,3220,3350,13913800,"2024-12-23","SMGR"
3350,3350,3240,3240,6957200,"2024-12-24","SMGR"
3250,3330,3250,3300,10314000,"2024-12-27","SMGR"
3350,3350,3270,3290,5280100,"2024-12-30","SMGR"
3320,3320,3260,3280,3218900,"2025-01-02","SMGR"
3300,3350,3260,3270,4297600,"2025-01-03","SMGR"
3280,3290,3220,3220,6742200,"2025-01-06","SMGR"
3230,3250,3180,3180,4344300,"2025-01-07","SMGR"
3190,3210,3040,3050,11759800,"2025-01-08","SMGR"
3050,3090,2970,2970,10586500,"2025-01-09","SMGR"
2970,3060,2970,2980,6219300,"2025-01-10","SMGR"
2980,2990,2900,2920,6333400,"2025-01-13","SMGR"
2920,2970,2730,2780,17575500,"2025-01-14","SMGR"
2790,2910,2790,2880,16658700,"2025-01-15","SMGR"
2900,2940,2850,2850,8767700,"2025-01-16","SMGR"
2860,2910,2820,2850,5646600,"2025-01-17","SMGR"
2850,2990,2850,2940,11313900,"2025-01-20","SMGR"
2960,3030,2950,3010,9357500,"2025-01-21","SMGR"
3040,3060,2940,2950,7509300,"2025-01-22","SMGR"
2970,3100,2970,2990,8701500,"2025-01-23","SMGR"
2990,3020,2930,2940,5475200,"2025-01-24","SMGR"
2930,2940,2810,2840,9609700,"2025-01-30","SMGR"
2850,2920,2810,2810,9236000,"2025-01-31","SMGR"
2810,2810,2710,2760,12298300,"2025-02-03","SMGR"
2790,2880,2720,2880,12117000,"2025-02-04","SMGR"
2850,2930,2840,2880,6613400,"2025-02-05","SMGR"
2880,2890,2740,2770,11650400,"2025-02-06","SMGR"
2770,2770,2660,2700,9248600,"2025-02-07","SMGR"
2710,2730,2610,2650,8640700,"2025-02-10","SMGR"
2650,2650,2570,2590,10123000,"2025-02-11","SMGR"
2590,2630,2520,2550,13190600,"2025-02-12","SMGR"
2550,2760,2480,2650,16559000,"2025-02-13","SMGR"
2650,2790,2620,2790,13262300,"2025-02-14","SMGR"
2790,2830,2720,2790,11248600,"2025-02-17","SMGR"
2800,2850,2780,2800,7857500,"2025-02-18","SMGR"
2800,2900,2750,2830,10829300,"2025-02-19","SMGR"
2830,2850,2700,2780,12194100,"2025-02-20","SMGR"
2760,2860,2720,2790,6247600,"2025-02-21","SMGR"
2760,2860,2710,2780,7507200,"2025-02-24","SMGR"
2800,2820,2730,2790,10101100,"2025-02-25","SMGR"
2780,2790,2600,2680,10520700,"2025-02-26","SMGR"
2680,2710,2590,2590,6046700,"2025-02-27","SMGR"
2590,2600,2310,2330,21236700,"2025-02-28","SMGR"
2400,2410,2290,2340,18668100,"2025-03-03","SMGR"
2340,2370,2210,2210,29970700,"2025-03-04","SMGR"
2230,2320,2140,2270,34627600,"2025-03-05","SMGR"
2270,2380,2250,2330,28688700,"2025-03-06","SMGR"
2360,2420,2350,2360,13484200,"2025-03-07","SMGR"
2350,2480,2340,2440,18436100,"2025-03-10","SMGR"
2380,2400,2300,2330,11714000,"2025-03-11","SMGR"
2320,2370,2310,2340,10723700,"2025-03-12","SMGR"
2350,2380,2270,2330,9211600,"2025-03-13","SMGR"
2310,2310,2220,2260,8492600,"2025-03-14","SMGR"
2260,2280,2210,2260,9282800,"2025-03-17","SMGR"
2280,2360,2100,2210,17979300,"2025-03-18","SMGR"
2210,2280,2200,2230,9172700,"2025-03-19","SMGR"
2250,2270,2200,2250,6095400,"2025-03-20","SMGR"
2250,2260,2120,2120,13888000,"2025-03-21","SMGR"
2150,2240,2140,2220,9540600,"2025-03-24","SMGR"
2240,2550,2240,2510,21358000,"2025-03-25","SMGR"
2530,2790,2510,2750,27623700,"2025-03-26","SMGR"
2750,2790,2620,2650,13084200,"2025-03-27","SMGR"
2310,2310,2260,2260,10507400,"2025-04-08","SMGR"
2200,2210,2070,2090,20082600,"2025-04-09","SMGR"
2210,2290,2140,2160,21439000,"2025-04-10","SMGR"
2140,2190,2110,2140,11548600,"2025-04-11","SMGR"
2160,2460,2150,2460,34753800,"2025-04-14","SMGR"
2490,2590,2490,2500,25653600,"2025-04-15","SMGR"
2550,2550,2450,2450,10412900,"2025-04-16","SMGR"
2450,2520,2430,2450,13460000,"2025-04-17","SMGR"
2470,2480,2340,2370,10664700,"2025-04-21","SMGR"
2380,2550,2380,2540,14140300,"2025-04-22","SMGR"
2580,2590,2530,2550,10682400,"2025-04-23","SMGR"
2550,2670,2500,2530,18715300,"2025-04-24","SMGR"
2550,2610,2520,2600,7634500,"2025-04-25","SMGR"
2620,2650,2570,2570,6544300,"2025-04-28","SMGR"
2580,2700,2540,2560,13809000,"2025-04-29","SMGR"
2570,2700,2540,2610,33298400,"2025-04-30","SMGR"
2570,2620,2520,2540,20067800,"2025-05-02","SMGR"
2550,2610,2480,2550,18570500,"2025-05-05","SMGR"
2550,2610,2500,2550,16650900,"2025-05-06","SMGR"
2570,2630,2510,2510,19223700,"2025-05-07","SMGR"
2520,2630,2480,2490,31026700,"2025-05-08","SMGR"
2500,2510,2400,2410,13861500,"2025-05-09","SMGR"
2450,2530,2450,2520,13724100,"2025-05-14","SMGR"
2540,2580,2500,2520,12543300,"2025-05-15","SMGR"
2560,2570,2520,2570,15861200,"2025-05-16","SMGR"
2590,2750,2590,2710,30774400,"2025-05-19","SMGR"
2730,2740,2500,2530,30865400,"2025-05-20","SMGR"
2550,2590,2460,2570,34225500,"2025-05-21","SMGR"
2570,2680,2550,2670,26412100,"2025-05-22","SMGR"
2730,2740,2710,2720,12441000,"2025-05-23","SMGR"
2740,2860,2730,2860,31628500,"2025-05-26","SMGR"
2880,2960,2830,2840,24998300,"2025-05-27","SMGR"
2860,2880,2810,2810,19659200,"2025-05-28","SMGR"
2820,2830,2730,2760,14098800,"2025-06-02","SMGR"
2760,2840,2710,2830,11092900,"2025-06-03","SMGR"
2890,2890,2760,2790,12332600,"2025-06-04","SMGR"
2700,2780,2700,2740,12437800,"2025-06-05","SMGR"
2750,2950,2740,2870,25335600,"2025-06-10","SMGR"
2900,2910,2820,2830,10224100,"2025-06-11","SMGR"
2830,2930,2790,2920,19001300,"2025-06-12","SMGR"
2870,3060,2820,2900,27335200,"2025-06-13","SMGR"
2900,2950,2850,2880,9410000,"2025-06-16","SMGR"
2880,2950,2850,2910,8783400,"2025-06-17","SMGR"
2910,2940,2860,2870,7541100,"2025-06-18","SMGR"
2880,2890,2680,2730,16740500,"2025-06-19","SMGR"
2730,2760,2650,2680,9440300,"2025-06-20","SMGR"
2640,2650,2500,2530,9202400,"2025-06-23","SMGR"
2560,2620,2560,2600,7061700,"2025-06-24","SMGR"
2640,2660,2580,2600,5560500,"2025-06-25","SMGR"
2580,2620,2560,2580,2960900,"2025-06-26","SMGR"
2650,2720,2600,2690,11571000,"2025-06-30","SMGR"
2700,2720,2650,2650,5204900,"2025-07-01","SMGR"
2660,2670,2580,2620,4865200,"2025-07-02","SMGR"
2620,2730,2620,2680,8365500,"2025-07-03","SMGR"
2690,2710,2640,2660,2790400,"2025-07-04","SMGR"
2680,2690,2630,2680,2355900,"2025-07-07","SMGR"
2680,2680,2650,2680,2481100,"2025-07-08","SMGR"
2680,2730,2670,2730,5937700,"2025-07-09","SMGR"
2740,2770,2720,2750,3847200,"2025-07-10","SMGR"
2760,2800,2760,2800,4328200,"2025-07-11","SMGR"
2810,2810,2710,2740,3936800,"2025-07-14","SMGR"
2730,2780,2690,2730,3104200,"2025-07-15","SMGR"
2760,2800,2750,2800,6169800,"2025-07-16","SMGR"
2800,2800,2690,2700,8515600,"2025-07-17","SMGR"
2710,2720,2590,2590,14148400,"2025-07-18","SMGR"
2600,2600,2470,2490,24063600,"2025-07-21","SMGR"
2490,2490,2400,2410,25049900,"2025-07-22","SMGR"
2440,2490,2390,2470,14640100,"2025-07-23","SMGR"
2480,2600,2480,2500,24192400,"2025-07-24","SMGR"
2510,2530,2460,2470,7552100,"2025-07-25","SMGR"
2460,2510,2460,2480,8960100,"2025-07-28","SMGR"
2480,2570,2460,2560,10159900,"2025-07-29","SMGR"
2570,2600,2500,2510,7363900,"2025-07-30","SMGR"
2510,2530,2460,2460,6951300,"2025-07-31","SMGR"
2450,2530,2440,2510,6661300,"2025-08-01","SMGR"
2510,2510,2460,2460,3147500,"2025-08-04","SMGR"
2480,2570,2470,2510,7887800,"2025-08-05","SMGR"
2500,2550,2500,2520,2641000,"2025-08-06","SMGR"
2540,2540,2490,2490,3542100,"2025-08-07","SMGR"
2500,2520,2480,2480,2452600,"2025-08-08","SMGR"
2480,2690,2480,2670,22180200,"2025-08-11","SMGR"
2700,2700,2630,2630,9249100,"2025-08-12","SMGR"
2630,2690,2630,2630,6425000,"2025-08-13","SMGR"
2630,2750,2630,2650,11278200,"2025-08-14","SMGR"
2650,2680,2590,2600,5932900,"2025-08-15","SMGR"
NA,NA,NA,NA,NA,"2025-08-18","SMGR"
2590,2700,2580,2700,8079800,"2025-08-19","SMGR"
2720,2820,2700,2820,18553600,"2025-08-20","SMGR"
2820,2840,2730,2770,14605200,"2025-08-21","SMGR"
2780,2800,2740,2750,3354000,"2025-08-22","SMGR"
2760,2830,2750,2810,7464800,"2025-08-25","SMGR"
2810,2820,2750,2770,7716000,"2025-08-26","SMGR"
2770,2790,2710,2730,5168300,"2025-08-27","SMGR"
2740,2770,2720,2730,2544000,"2025-08-28","SMGR"
2720,2740,2620,2650,9746800,"2025-08-29","SMGR"
2550,2770,2520,2720,16091300,"2025-09-01","SMGR"
2750,2780,2680,2710,4721700,"2025-09-02","SMGR"
2720,2820,2720,2800,11042700,"2025-09-03","SMGR"
2820,2840,2770,2780,5462200,"2025-09-04","SMGR"
2780,2840,2780,2780,6835900,"2025-09-08","SMGR"
2780,2780,2700,2740,7483600,"2025-09-09","SMGR"
2740,2750,2700,2710,2472800,"2025-09-10","SMGR"
2780,2820,2710,2780,7999300,"2025-09-11","SMGR"
2830,2880,2810,2870,12843000,"2025-09-12","SMGR"
2900,2950,2890,2890,7844800,"2025-09-15","SMGR"
2910,2930,2880,2930,9112800,"2025-09-16","SMGR"
2930,2940,2890,2940,8486400,"2025-09-17","SMGR"
2940,2960,2870,2890,8869500,"2025-09-18","SMGR"
2900,2910,2840,2870,7641500,"2025-09-19","SMGR"
2900,2970,2890,2910,18586400,"2025-09-22","SMGR"
2930,2930,2880,2910,5299700,"2025-09-23","SMGR"
2910,2920,2850,2890,8720300,"2025-09-24","SMGR"
2890,2910,2860,2860,4813300,"2025-09-25","SMGR"
2860,2920,2820,2840,5099800,"2025-09-26","SMGR"
2860,2890,2820,2880,3938400,"2025-09-29","SMGR"
2890,2930,2840,2840,8301200,"2025-09-30","SMGR"
2840,2880,2810,2820,5232800,"2025-10-01","SMGR"
2800,2820,2730,2730,15208600,"2025-10-02","SMGR"
2740,2740,2690,2710,6035200,"2025-10-03","SMGR"
2710,2740,2700,2710,4134200,"2025-10-06","SMGR"
2720,2720,2590,2610,12309300,"2025-10-07","SMGR"
2620,2650,2550,2570,6989200,"2025-10-08","SMGR"
2580,2620,2560,2580,8507800,"2025-10-09","SMGR"
2590,2620,2580,2590,4026600,"2025-10-10","SMGR"
2560,2580,2530,2540,4141600,"2025-10-13","SMGR"
2540,2550,2470,2470,11687300,"2025-10-14","SMGR"
2460,2560,2420,2560,13771900,"2025-10-15","SMGR"
2560,2570,2420,2420,12898500,"2025-10-16","SMGR"
2400,2430,2380,2390,5295800,"2025-10-17","SMGR"
2390,2540,2390,2510,7243900,"2025-10-20","SMGR"
2550,2610,2500,2570,6144800,"2025-10-21","SMGR"
2570,2630,2540,2570,10661000,"2025-10-22","SMGR"
2560,2700,2560,2660,10952700,"2025-10-23","SMGR"
2660,2700,2660,2660,6553700,"2025-10-24","SMGR"
2690,2780,2640,2740,9539300,"2025-10-27","SMGR"
2750,2760,2700,2710,6059400,"2025-10-28","SMGR"
2710,2770,2690,2710,6267900,"2025-10-29","SMGR"
2710,2750,2710,2720,6859600,"2025-10-30","SMGR"
2740,2770,2690,2760,4936400,"2025-10-31","SMGR"
2760,2830,2760,2800,6548400,"2025-11-03","SMGR"
2800,2820,2740,2770,8576000,"2025-11-04","SMGR"
2780,2820,2750,2800,3999100,"2025-11-05","SMGR"
2820,2920,2810,2890,13178600,"2025-11-06","SMGR"
2900,2900,2840,2880,7351100,"2025-11-07","SMGR"
2910,2910,2740,2760,17773200,"2025-11-10","SMGR"
2790,2800,2670,2690,8884000,"2025-11-11","SMGR"
2690,2710,2660,2690,7622100,"2025-11-12","SMGR"
2690,2700,2640,2660,9365500,"2025-11-13","SMGR"
2660,2670,2590,2600,11247900,"2025-11-14","SMGR"
2600,2620,2570,2600,5953600,"2025-11-17","SMGR"
2570,2610,2540,2540,6843100,"2025-11-18","SMGR"
2550,2730,2550,2710,14142800,"2025-11-19","SMGR"
2710,2750,2650,2650,5823300,"2025-11-20","SMGR"
2650,2710,2610,2700,4823400,"2025-11-21","SMGR"
2700,2710,2590,2620,9573400,"2025-11-24","SMGR"
2630,2640,2540,2550,29689000,"2025-11-25","SMGR"
2560,2970,2480,2960,167419400,"2025-11-26","SMGR"
2960,2970,2780,2870,63134300,"2025-11-27","SMGR"
2850,2960,2810,2910,26293600,"2025-11-28","SMGR"
2950,3020,2860,2870,26746200,"2025-12-01","SMGR"
2860,2870,2750,2810,32008900,"2025-12-02","SMGR"
2800,2880,2790,2860,9410700,"2025-12-03","SMGR"
2890,2890,2760,2800,18783000,"2025-12-04","SMGR"
2800,2970,2800,2910,23143800,"2025-12-05","SMGR"
2980,3000,2890,2890,12113300,"2025-12-08","SMGR"
2930,2950,2820,2910,22008800,"2025-12-09","SMGR"
2910,2910,2810,2810,9523900,"2025-12-10","SMGR"
2820,2870,2780,2830,19538900,"2025-12-11","SMGR"
2860,2890,2760,2770,9709500,"2025-12-12","SMGR"