"Open","High","Low","Close","Volume","Date","Emiten"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2007-12-31","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-01-31","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-01","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-02-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-03-31","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-01","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-04-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-05-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-06-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-01","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-07-31","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-01","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,117315,"2008-08-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-08-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-01","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-09-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-10-31","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-11-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-01","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2008-12-31","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-21","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-01-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-26","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-02-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-04","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-05","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-10","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-11","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-12","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-18","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-19","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-25","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-03-31","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-01","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-02","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-03","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-06","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-07","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-08","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-09","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-13","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-14","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-15","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-16","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-17","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-20","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-22","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-23","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-24","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-27","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-28","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-29","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,0,"2009-04-30","SMMT"
12.7860012054443,12.7860012054443,12.7860012054443,12.7860012054443,1466447,"2009-05-01","SMMT"
12.3598012924194,12.7860012054443,12.3598012924194,12.3598012924194,2932895,"2009-05-04","SMMT"
12.7860012054443,12.7860012054443,12.7007608413696,12.7860012054443,3226184,"2009-05-05","SMMT"
13.3826808929443,13.6384010314941,12.8712406158447,13.3826808929443,1654152,"2009-05-06","SMMT"
14.4908008575439,14.4908008575439,14.064600944519,14.4908008575439,885734,"2009-05-07","SMMT"
14.4908008575439,14.4908008575439,14.4908008575439,14.4908008575439,117315,"2009-05-08","SMMT"
14.4908008575439,17.048002243042,14.4908008575439,17.048002243042,64523,"2009-05-11","SMMT"
17.048002243042,17.048002243042,17.048002243042,17.048002243042,11731,"2009-05-12","SMMT"
17.4742012023926,17.4742012023926,17.4742012023926,17.4742012023926,58657,"2009-05-13","SMMT"
17.4742012023926,17.4742012023926,17.4742012023926,17.4742012023926,35,"2009-05-14","SMMT"
17.4742012023926,17.4742012023926,17.4742012023926,17.4742012023926,23,"2009-05-15","SMMT"
19.6052017211914,19.6052017211914,19.1790027618408,19.6052017211914,551384,"2009-05-18","SMMT"
20.4576015472412,22.58860206604,20.4576015472412,22.58860206604,2492960,"2009-05-19","SMMT"
22.58860206604,25.9982032775879,22.1624011993408,25.9982032775879,9883856,"2009-05-20","SMMT"
25.9982032775879,25.9982032775879,25.9982032775879,25.9982032775879,0,"2009-05-21","SMMT"
25.9982032775879,26.4244022369385,25.9982032775879,25.9982032775879,322618,"2009-05-22","SMMT"
25.5720024108887,25.9982032775879,25.5720024108887,25.5720024108887,369544,"2009-05-25","SMMT"
25.9982032775879,26.4244022369385,25.9982032775879,25.9982032775879,87986,"2009-05-26","SMMT"
27.2768020629883,27.2768020629883,25.9982032775879,27.2768020629883,2316987,"2009-05-27","SMMT"
26.4244022369385,26.4244022369385,26.4244022369385,26.4244022369385,586579,"2009-05-28","SMMT"
27.2768020629883,27.2768020629883,26.8506031036377,27.2768020629883,1173158,"2009-05-29","SMMT"
27.7030029296875,27.7030029296875,27.2768020629883,27.7030029296875,1812529,"2009-06-01","SMMT"
27.7030029296875,27.7030029296875,27.7030029296875,27.7030029296875,146644,"2009-06-02","SMMT"
31.1126022338867,31.9650020599365,29.8340034484863,31.1126022338867,98316506,"2009-06-03","SMMT"
32.8174018859863,32.8174018859863,31.5388031005859,32.8174018859863,28226181,"2009-06-04","SMMT"
32.8174018859863,32.8174018859863,32.8174018859863,32.8174018859863,0,"2009-06-05","SMMT"
33.2436027526855,33.2436027526855,32.8174018859863,33.2436027526855,1173158,"2009-06-08","SMMT"
33.2436027526855,33.2436027526855,33.2436027526855,33.2436027526855,23,"2009-06-09","SMMT"
31.5388031005859,32.3912048339844,31.5388031005859,31.5388031005859,322618,"2009-06-10","SMMT"
30.6864032745361,31.5388031005859,30.6864032745361,30.6864032745361,967855,"2009-06-11","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,0,"2009-06-12","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,35,"2009-06-15","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,0,"2009-06-16","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,35,"2009-06-17","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-06-18","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,35,"2009-06-19","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,967855,"2009-06-22","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,0,"2009-06-23","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,0,"2009-06-24","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,0,"2009-06-25","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,0,"2009-06-26","SMMT"
30.6864032745361,30.6864032745361,30.2602024078369,30.6864032745361,5953776,"2009-06-29","SMMT"
29.8340034484863,29.8340034484863,29.8340034484863,29.8340034484863,8798685,"2009-06-30","SMMT"
30.2602024078369,30.2602024078369,29.8340034484863,30.2602024078369,14752461,"2009-07-01","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,5865,"2009-07-02","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-03","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-06","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-07","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-08","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-09","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-10","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-13","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-14","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-15","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-16","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-17","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-20","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,5865,"2009-07-21","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,35,"2009-07-22","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,23,"2009-07-23","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,0,"2009-07-24","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,23,"2009-07-27","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,23,"2009-07-28","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,23,"2009-07-29","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,23,"2009-07-30","SMMT"
34.096004486084,34.096004486084,34.096004486084,34.096004486084,23,"2009-07-31","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,29328,"2009-08-03","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,5865,"2009-08-04","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-05","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-06","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-07","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-10","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-11","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,0,"2009-08-12","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-13","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-14","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-18","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-19","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,23,"2009-08-20","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,46926,"2009-08-21","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,46926,"2009-08-24","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-08-25","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,46926,"2009-08-26","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,46926,"2009-08-27","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-08-28","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-08-31","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-01","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-02","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-03","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-04","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-07","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,35,"2009-09-08","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,46926,"2009-09-09","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-10","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-11","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-14","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-15","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-16","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-17","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-24","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-25","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-28","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,23,"2009-09-29","SMMT"
23.0148029327393,23.0148029327393,23.0148029327393,23.0148029327393,0,"2009-09-30","SMMT"
17.4742012023926,25.5720024108887,17.4742012023926,25.5720024108887,750821,"2009-10-01","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-02","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-05","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,5865,"2009-10-06","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-10-07","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-10-08","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-09","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-12","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-13","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-14","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-15","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-10-16","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-19","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-20","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-21","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-10-22","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-23","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-10-26","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-27","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-10-28","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-10-29","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-10-30","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-11-02","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-11-03","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-11-04","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-11-05","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-11-06","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-11-09","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-11-10","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,0,"2009-11-11","SMMT"
25.5720024108887,25.5720024108887,25.5720024108887,25.5720024108887,23,"2009-11-12","SMMT"
19.1790027618408,25.5720024108887,19.1790027618408,25.5720024108887,46926,"2009-11-13","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2009-11-16","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-17","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-18","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-19","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-20","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-23","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-24","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-25","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-11-26","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2009-11-30","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2009-12-01","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-02","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2009-12-03","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-04","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-07","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-08","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-09","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-10","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-11","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-14","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-15","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-16","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-17","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-21","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-22","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-23","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-28","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2009-12-29","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2009-12-30","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-04","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-05","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-06","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-07","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-08","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-11","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-12","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-13","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-14","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-15","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-18","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-19","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-20","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-21","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-01-22","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-25","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-26","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-27","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-28","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-01-29","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-01","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-02-02","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-02-03","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-02-04","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-02-05","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-02-08","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-02-09","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,117315,"2010-02-10","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-11","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-12","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-15","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-16","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-17","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-18","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-19","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-22","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,11731,"2010-02-23","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-24","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-02-25","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,0,"2010-03-01","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,23463,"2010-03-02","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,35,"2010-03-03","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,23463,"2010-03-04","SMMT"
18.7528018951416,18.7528018951416,18.7528018951416,18.7528018951416,58657,"2010-03-05","SMMT"
18.7528018951416,18.7528018951416,18.7528018951416,18.7528018951416,58657,"2010-03-08","SMMT"
18.7528018951416,18.7528018951416,18.7528018951416,18.7528018951416,58657,"2010-03-09","SMMT"
19.1790027618408,19.1790027618408,19.1790027618408,19.1790027618408,41060,"2010-03-10","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,29328,"2010-03-11","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-12","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,29328,"2010-03-15","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-17","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,58657,"2010-03-18","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,35,"2010-03-19","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-22","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-23","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-24","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-25","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-26","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-29","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-30","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-03-31","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-01","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-05","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-06","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-07","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-08","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,58657,"2010-04-09","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,58657,"2010-04-12","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-13","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-14","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,58657,"2010-04-15","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,23463,"2010-04-16","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,23463,"2010-04-19","SMMT"
18.326602935791,18.326602935791,18.326602935791,18.326602935791,0,"2010-04-20","SMMT"
17.048002243042,17.048002243042,17.048002243042,17.048002243042,557250,"2010-04-21","SMMT"
17.048002243042,20.0314025878906,17.048002243042,20.0314025878906,39101356,"2010-04-22","SMMT"
24.7196025848389,24.7196025848389,23.8672027587891,24.7196025848389,821210,"2010-04-23","SMMT"
30.6864032745361,30.6864032745361,30.6864032745361,30.6864032745361,586579,"2010-04-26","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-04-27","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-04-28","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-04-29","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-04-30","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-03","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-04","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-05","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-06","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-07","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,0,"2010-05-10","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,0,"2010-05-11","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-12","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-14","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-17","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-18","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,1384326,"2010-05-19","SMMT"
34.096004486084,40.9152030944824,34.096004486084,40.9152030944824,2176208,"2010-05-20","SMMT"
42.6200065612793,42.6200065612793,34.9484024047852,42.6200065612793,181839,"2010-05-21","SMMT"
46.8820037841797,46.8820037841797,38.3580055236816,42.6200065612793,258094,"2010-05-24","SMMT"
38.7842025756836,38.7842025756836,32.3912048339844,32.3912048339844,445800,"2010-05-25","SMMT"
32.3912048339844,40.4890022277832,32.3912048339844,38.3580055236816,1278742,"2010-05-26","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,0,"2010-05-27","SMMT"
38.3580055236816,38.3580055236816,38.3580055236816,38.3580055236816,117315,"2010-05-31","SMMT"
34.9484024047852,40.4890022277832,34.096004486084,40.4890022277832,739089,"2010-06-01","SMMT"
40.4890022277832,40.4890022277832,40.4890022277832,40.4890022277832,23,"2010-06-02","SMMT"
40.4890022277832,40.4890022277832,40.4890022277832,40.4890022277832,23,"2010-06-03","SMMT"
40.4890022277832,40.4890022277832,40.4890022277832,40.4890022277832,23,"2010-06-04","SMMT"
40.0628051757812,40.0628051757812,33.2436027526855,33.2436027526855,997184,"2010-06-07","SMMT"
40.4890022277832,40.4890022277832,25.5720024108887,40.4890022277832,52792,"2010-06-08","SMMT"
31.5388031005859,40.4890022277832,31.5388031005859,40.4890022277832,17597,"2010-06-09","SMMT"
31.9650020599365,36.2270050048828,31.5388031005859,36.2270050048828,17597,"2010-06-10","SMMT"
36.2270050048828,39.636604309082,36.2270050048828,39.636604309082,58657,"2010-06-11","SMMT"
40.4890022277832,40.4890022277832,39.636604309082,40.4890022277832,70389,"2010-06-14","SMMT"
36.2270050048828,40.9152030944824,30.6864032745361,40.9152030944824,9479116,"2010-06-15","SMMT"
40.9152030944824,40.9152030944824,40.9152030944824,40.9152030944824,23,"2010-06-16","SMMT"
40.9152030944824,40.9152030944824,40.9152030944824,40.9152030944824,35,"2010-06-17","SMMT"
40.0628051757812,40.0628051757812,40.0628051757812,40.0628051757812,117315,"2010-06-18","SMMT"
42.6200065612793,49.4392051696777,42.6200065612793,49.4392051696777,791881,"2010-06-21","SMMT"
61.3728065490723,61.3728065490723,61.3728065490723,61.3728065490723,82121,"2010-06-22","SMMT"
76.7160110473633,76.7160110473633,76.7160110473633,76.7160110473633,305021,"2010-06-23","SMMT"
95.4688110351562,95.4688110351562,95.4688110351562,95.4688110351562,1267010,"2010-06-24","SMMT"
119.336013793945,119.336013793945,119.336013793945,119.336013793945,656968,"2010-06-25","SMMT"
149.170013427734,149.170013427734,144.908020019531,149.170013427734,58657,"2010-06-28","SMMT"
149.170013427734,149.170013427734,149.170013427734,149.170013427734,58657,"2010-06-29","SMMT"
157.69401550293,185.397018432617,157.69401550293,185.397018432617,375410,"2010-06-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2010-07-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-07-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-08-31","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2010-09-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-09-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-10-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-11-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2010-12-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-01-31","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-02-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-03-31","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-04-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-05-31","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-06-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-07-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-07-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-08-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-08-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-09-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-09-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-09-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-09-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-09-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-09-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-10-31","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-11-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2011-12-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2011-12-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2012-01-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-01-31","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-02-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2012-03-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2012-03-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,11,"2012-03-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-03-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,0,"2012-04-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-17","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-26","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-27","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-04-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-02","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-03","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-09","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-10","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-16","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-23","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-24","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-25","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-28","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-29","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-30","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-05-31","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-01","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-04","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-05","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-06","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-07","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-08","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-11","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-12","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-13","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-14","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-15","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-18","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-19","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-20","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-21","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-22","SMMT"
185.397018432617,185.397018432617,185.397018432617,185.397018432617,375410,"2012-06-25","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-06-26","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-06-27","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-06-28","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-06-29","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-02","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-03","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-04","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-05","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-06","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-09","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-10","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-11","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-12","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-13","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-16","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-17","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-18","SMMT"
185.714279174805,185.714279174805,185.714279174805,185.714279174805,112000,"2012-07-19","SMMT"
222.857147216797,231.428573608398,222.857147216797,222.857147216797,12887000,"2012-07-20","SMMT"
271.428558349609,277.142852783203,228.571426391602,271.428558349609,32837000,"2012-07-23","SMMT"
314.285705566406,337.142852783203,282.857147216797,314.285705566406,46256000,"2012-07-24","SMMT"
362.857147216797,371.428558349609,308.571441650391,362.857147216797,16626750,"2012-07-25","SMMT"
428.571441650391,445.714294433594,371.428558349609,428.571441650391,60991000,"2012-07-26","SMMT"
520,522.857116699219,434.285705566406,520,37194500,"2012-07-27","SMMT"
537.142883300781,585.714294433594,520,537.142883300781,40022500,"2012-07-30","SMMT"
551.428588867188,554.285705566406,474.285705566406,551.428588867188,29874250,"2012-07-31","SMMT"
551.428588867188,557.142883300781,528.571411132812,551.428588867188,7673750,"2012-08-01","SMMT"
568.571411132812,578.571411132812,531.428588867188,568.571411132812,8440250,"2012-08-02","SMMT"
571.428588867188,614.285705566406,551.428588867188,571.428588867188,16115750,"2012-08-03","SMMT"
592.857116699219,592.857116699219,562.857116699219,592.857116699219,12467000,"2012-08-06","SMMT"
628.571411132812,685.714294433594,592.857116699219,628.571411132812,22452500,"2012-08-07","SMMT"
657.142883300781,671.428588867188,635.714294433594,657.142883300781,9744000,"2012-08-08","SMMT"
657.142883300781,657.142883300781,657.142883300781,657.142883300781,9744000,"2012-08-09","SMMT"
628.571411132812,657.142883300781,614.285705566406,628.571411132812,8863750,"2012-08-10","SMMT"
671.428588867188,671.428588867188,607.142883300781,671.428588867188,13585250,"2012-08-13","SMMT"
707.142883300781,728.571411132812,678.571411132812,707.142883300781,18817750,"2012-08-14","SMMT"
735.714294433594,742.857116699219,714.285705566406,735.714294433594,6720000,"2012-08-15","SMMT"
785.714294433594,792.857116699219,742.857116699219,785.714294433594,14773500,"2012-08-16","SMMT"
850,850,792.857116699219,850,12580750,"2012-08-23","SMMT"
900,900,850,900,13504750,"2012-08-24","SMMT"
928.571411132812,942.857116699219,914.285705566406,928.571411132812,3466750,"2012-08-27","SMMT"
992.857116699219,1000,935.714294433594,992.857116699219,12927250,"2012-08-28","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-08-29","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-08-30","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-08-31","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-03","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-04","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-05","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-06","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-07","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-10","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-11","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-12","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-13","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-14","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-17","SMMT"
992.857116699219,992.857116699219,992.857116699219,992.857116699219,12927250,"2012-09-18","SMMT"
985.714294433594,1014.28570556641,957.142883300781,985.714294433594,29811250,"2012-09-19","SMMT"
985.714294433594,985.714294433594,935.714294433594,985.714294433594,15835750,"2012-09-20","SMMT"
1014.28570556641,1142.85717773438,964.285705566406,1014.28570556641,13021750,"2012-09-21","SMMT"
1035.71423339844,1071.42858886719,1014.28570556641,1035.71423339844,5586000,"2012-09-24","SMMT"
1035.71423339844,1085.71423339844,971.428588867188,1035.71423339844,13466250,"2012-09-25","SMMT"
1000,1050,985.714294433594,1000,8879500,"2012-09-26","SMMT"
1007.14288330078,1057.14282226562,950,1007.14288330078,19818750,"2012-09-27","SMMT"
1000,1035.71423339844,985.714294433594,1000,6266750,"2012-09-28","SMMT"
992.857116699219,1021.42858886719,971.428588867188,992.857116699219,2548000,"2012-10-01","SMMT"
978.571411132812,1014.28570556641,971.428588867188,978.571411132812,4784500,"2012-10-02","SMMT"
992.857116699219,1000,964.285705566406,992.857116699219,5229000,"2012-10-03","SMMT"
1007.14288330078,1021.42858886719,971.428588867188,1007.14288330078,5286750,"2012-10-04","SMMT"
1000,1014.28570556641,971.428588867188,1000,5790750,"2012-10-05","SMMT"
1007.14288330078,1057.14282226562,964.285705566406,1007.14288330078,8142750,"2012-10-08","SMMT"
1000,1050,971.428588867188,1000,9502500,"2012-10-09","SMMT"
1007.14288330078,1035.71423339844,971.428588867188,1007.14288330078,10263750,"2012-10-10","SMMT"
1028.57141113281,1042.85717773438,1000,1028.57141113281,3081750,"2012-10-11","SMMT"
1042.85717773438,1042.85717773438,992.857116699219,1042.85717773438,8162000,"2012-10-12","SMMT"
1057.14282226562,1078.57141113281,1042.85717773438,1057.14282226562,2121000,"2012-10-15","SMMT"
1050,1085.71423339844,1050,1050,980000,"2012-10-16","SMMT"
1042.85717773438,1057.14282226562,1028.57141113281,1042.85717773438,2434250,"2012-10-17","SMMT"
1064.28576660156,1078.57141113281,1035.71423339844,1064.28576660156,6783000,"2012-10-18","SMMT"
1071.42858886719,1107.14282226562,1050,1071.42858886719,10244500,"2012-10-19","SMMT"
1057.14282226562,1107.14282226562,1050,1057.14282226562,8540000,"2012-10-22","SMMT"
1057.14282226562,1085.71423339844,1050,1057.14282226562,2938250,"2012-10-23","SMMT"
1057.14282226562,1078.57141113281,1035.71423339844,1057.14282226562,7358750,"2012-10-24","SMMT"
1050,1071.42858886719,992.857116699219,1050,10227000,"2012-10-25","SMMT"
1028.57141113281,1050,1028.57141113281,1028.57141113281,4532500,"2012-10-29","SMMT"
1028.57141113281,1078.57141113281,1014.28570556641,1028.57141113281,9177000,"2012-10-30","SMMT"
1014.28570556641,1064.28576660156,985.714294433594,1014.28570556641,18149250,"2012-10-31","SMMT"
978.571411132812,1014.28570556641,978.571411132812,978.571411132812,9023000,"2012-11-01","SMMT"
985.714294433594,1007.14288330078,971.428588867188,985.714294433594,3410750,"2012-11-02","SMMT"
957.142883300781,1007.14288330078,950,957.142883300781,7647500,"2012-11-05","SMMT"
978.571411132812,985.714294433594,964.285705566406,978.571411132812,6791750,"2012-11-06","SMMT"
1014.28570556641,1014.28570556641,950,1014.28570556641,12467000,"2012-11-07","SMMT"
957.142883300781,1014.28570556641,950,957.142883300781,8407000,"2012-11-08","SMMT"
971.428588867188,985.714294433594,942.857116699219,971.428588867188,14619500,"2012-11-09","SMMT"
978.571411132812,985.714294433594,950,978.571411132812,9282000,"2012-11-12","SMMT"
957.142883300781,978.571411132812,935.714294433594,957.142883300781,8568000,"2012-11-13","SMMT"
964.285705566406,978.571411132812,914.285705566406,964.285705566406,12524750,"2012-11-14","SMMT"
964.285705566406,971.428588867188,950,964.285705566406,1865500,"2012-11-19","SMMT"
964.285705566406,964.285705566406,942.857116699219,964.285705566406,1629250,"2012-11-20","SMMT"
928.571411132812,957.142883300781,921.428588867188,928.571411132812,3045000,"2012-11-21","SMMT"
964.285705566406,964.285705566406,885.714294433594,964.285705566406,12869500,"2012-11-22","SMMT"
992.857116699219,1000,957.142883300781,992.857116699219,2240000,"2012-11-23","SMMT"
992.857116699219,1014.28570556641,985.714294433594,992.857116699219,1006250,"2012-11-26","SMMT"
992.857116699219,1000,978.571411132812,992.857116699219,1058750,"2012-11-27","SMMT"
1000,1000,985.714294433594,1000,1282750,"2012-11-28","SMMT"
985.714294433594,1014.28570556641,985.714294433594,985.714294433594,1018500,"2012-11-29","SMMT"
1000,1000,971.428588867188,1000,1155000,"2012-11-30","SMMT"
985.714294433594,1007.14288330078,985.714294433594,985.714294433594,505750,"2012-12-03","SMMT"
1000,1007.14288330078,992.857116699219,1000,843500,"2012-12-04","SMMT"
1014.28570556641,1014.28570556641,992.857116699219,1014.28570556641,1064000,"2012-12-05","SMMT"
1021.42858886719,1021.42858886719,985.714294433594,1021.42858886719,1958250,"2012-12-06","SMMT"
1021.42858886719,1028.57141113281,1007.14288330078,1021.42858886719,736750,"2012-12-07","SMMT"
1021.42858886719,1028.57141113281,1014.28570556641,1021.42858886719,525000,"2012-12-10","SMMT"
1028.57141113281,1028.57141113281,1007.14288330078,1028.57141113281,561750,"2012-12-11","SMMT"
1035.71423339844,1042.85717773438,1021.42858886719,1035.71423339844,414750,"2012-12-12","SMMT"
1007.14288330078,1028.57141113281,1007.14288330078,1007.14288330078,486500,"2012-12-13","SMMT"
1035.71423339844,1042.85717773438,1000,1035.71423339844,756000,"2012-12-14","SMMT"
1042.85717773438,1042.85717773438,1021.42858886719,1042.85717773438,379750,"2012-12-17","SMMT"
1035.71423339844,1050,1014.28570556641,1035.71423339844,481250,"2012-12-18","SMMT"
1035.71423339844,1057.14282226562,1014.28570556641,1035.71423339844,939750,"2012-12-19","SMMT"
1028.57141113281,1057.14282226562,1028.57141113281,1028.57141113281,381500,"2012-12-20","SMMT"
1057.14282226562,1057.14282226562,1028.57141113281,1057.14282226562,421750,"2012-12-21","SMMT"
1042.85717773438,1057.14282226562,1028.57141113281,1042.85717773438,10,"2012-12-26","SMMT"
1042.85717773438,1042.85717773438,1021.42858886719,1042.85717773438,598500,"2012-12-27","SMMT"
1035.71423339844,1035.71423339844,1028.57141113281,1035.71423339844,647500,"2012-12-28","SMMT"
1050,1050,1000,1050,761250,"2013-01-02","SMMT"
1042.85717773438,1042.85717773438,1035.71423339844,1042.85717773438,455000,"2013-01-03","SMMT"
1028.57141113281,1035.71423339844,1028.57141113281,1028.57141113281,581000,"2013-01-04","SMMT"
1035.71423339844,1035.71423339844,1028.57141113281,1035.71423339844,192500,"2013-01-07","SMMT"
1042.85717773438,1057.14282226562,1035.71423339844,1042.85717773438,903000,"2013-01-08","SMMT"
1057.14282226562,1057.14282226562,1042.85717773438,1057.14282226562,1113000,"2013-01-09","SMMT"
1057.14282226562,1064.28576660156,1057.14282226562,1057.14282226562,756000,"2013-01-10","SMMT"
1085.71423339844,1085.71423339844,1050,1085.71423339844,1608250,"2013-01-11","SMMT"
1085.71423339844,1085.71423339844,1078.57141113281,1085.71423339844,890750,"2013-01-14","SMMT"
1085.71423339844,1092.85717773438,1085.71423339844,1085.71423339844,827750,"2013-01-15","SMMT"
1092.85717773438,1114.28576660156,1085.71423339844,1092.85717773438,738500,"2013-01-16","SMMT"
1092.85717773438,1092.85717773438,1092.85717773438,1092.85717773438,717500,"2013-01-17","SMMT"
1100,1100,1085.71423339844,1100,397250,"2013-01-18","SMMT"
1107.14282226562,1107.14282226562,1100,1107.14282226562,728000,"2013-01-21","SMMT"
1107.14282226562,1107.14282226562,1107.14282226562,1107.14282226562,0,"2013-01-22","SMMT"
1121.42858886719,1121.42858886719,1107.14282226562,1121.42858886719,469000,"2013-01-23","SMMT"
1128.57141113281,1128.57141113281,1121.42858886719,1128.57141113281,367500,"2013-01-25","SMMT"
1121.42858886719,1135.71423339844,1121.42858886719,1121.42858886719,318500,"2013-01-28","SMMT"
1128.57141113281,1128.57141113281,1128.57141113281,1128.57141113281,491750,"2013-01-29","SMMT"
1135.71423339844,1135.71423339844,1135.71423339844,1135.71423339844,437500,"2013-01-30","SMMT"
1135.71423339844,1142.85717773438,1135.71423339844,1135.71423339844,386750,"2013-01-31","SMMT"
1142.85717773438,1142.85717773438,1142.85717773438,1142.85717773438,770000,"2013-02-01","SMMT"
1135.71423339844,1142.85717773438,1135.71423339844,1135.71423339844,351750,"2013-02-04","SMMT"
1135.71423339844,1142.85717773438,1128.57141113281,1135.71423339844,577500,"2013-02-05","SMMT"
1135.71423339844,1135.71423339844,1128.57141113281,1135.71423339844,577500,"2013-02-06","SMMT"
1142.85717773438,1142.85717773438,1142.85717773438,1142.85717773438,437500,"2013-02-07","SMMT"
1135.71423339844,1142.85717773438,1135.71423339844,1135.71423339844,357000,"2013-02-08","SMMT"
1142.85717773438,1142.85717773438,1128.57141113281,1142.85717773438,1125250,"2013-02-11","SMMT"
1135.71423339844,1142.85717773438,1135.71423339844,1135.71423339844,357000,"2013-02-12","SMMT"
1135.71423339844,1135.71423339844,1135.71423339844,1135.71423339844,726250,"2013-02-13","SMMT"
1114.28576660156,1135.71423339844,1114.28576660156,1114.28576660156,3902500,"2013-02-14","SMMT"
1164.28576660156,1164.28576660156,1135.71423339844,1164.28576660156,5663000,"2013-02-15","SMMT"
1171.42858886719,1171.42858886719,1157.14282226562,1171.42858886719,2917250,"2013-02-18","SMMT"
1171.42858886719,1171.42858886719,1157.14282226562,1171.42858886719,3185000,"2013-02-19","SMMT"
1178.57141113281,1178.57141113281,1157.14282226562,1178.57141113281,2308250,"2013-02-20","SMMT"
1178.57141113281,1178.57141113281,1157.14282226562,1178.57141113281,2829750,"2013-02-21","SMMT"
1171.42858886719,1185.71423339844,1164.28576660156,1171.42858886719,3386250,"2013-02-22","SMMT"
1178.57141113281,1178.57141113281,1171.42858886719,1178.57141113281,3172750,"2013-02-25","SMMT"
1171.42858886719,1178.57141113281,1164.28576660156,1171.42858886719,3291750,"2013-02-26","SMMT"
1164.28576660156,1171.42858886719,1164.28576660156,1164.28576660156,2520000,"2013-02-27","SMMT"
1178.57141113281,1178.57141113281,1164.28576660156,1178.57141113281,4212250,"2013-02-28","SMMT"
1178.57141113281,1185.71423339844,1171.42858886719,1178.57141113281,3545500,"2013-03-01","SMMT"
1171.42858886719,1178.57141113281,1171.42858886719,1171.42858886719,4217500,"2013-03-04","SMMT"
1185.71423339844,1185.71423339844,1171.42858886719,1185.71423339844,4222750,"2013-03-05","SMMT"
1192.85717773438,1192.85717773438,1185.71423339844,1192.85717773438,4126500,"2013-03-06","SMMT"
1185.71423339844,1192.85717773438,1178.57141113281,1185.71423339844,5904500,"2013-03-07","SMMT"
1200,1200,1171.42858886719,1200,6336750,"2013-03-08","SMMT"
1192.85717773438,1207.14282226562,1178.57141113281,1192.85717773438,7420000,"2013-03-11","SMMT"
1192.85717773438,1192.85717773438,1178.57141113281,1192.85717773438,6023500,"2013-03-13","SMMT"
1192.85717773438,1214.28576660156,1192.85717773438,1192.85717773438,6349000,"2013-03-14","SMMT"
1192.85717773438,1214.28576660156,1192.85717773438,1192.85717773438,7651000,"2013-03-15","SMMT"
1185.71423339844,1214.28576660156,1178.57141113281,1185.71423339844,6727000,"2013-03-18","SMMT"
1192.85717773438,1192.85717773438,1164.28576660156,1192.85717773438,6613250,"2013-03-19","SMMT"
1192.85717773438,1192.85717773438,1178.57141113281,1192.85717773438,7061250,"2013-03-20","SMMT"
1200,1200,1178.57141113281,1200,7764750,"2013-03-21","SMMT"
1200,1200,1142.85717773438,1200,9296000,"2013-03-22","SMMT"
1200,1200,1135.71423339844,1200,8191750,"2013-03-25","SMMT"
1200,1200,1150,1200,7841750,"2013-03-26","SMMT"
1200,1200,1157.14282226562,1200,8594250,"2013-03-27","SMMT"
1192.85717773438,1200,1150,1192.85717773438,10613750,"2013-03-28","SMMT"
1192.85717773438,1200,1150,1192.85717773438,7344750,"2013-04-01","SMMT"
1200,1200,1150,1200,10792250,"2013-04-02","SMMT"
1150,1200,1150,1150,10,"2013-04-03","SMMT"
1178.57141113281,1178.57141113281,1142.85717773438,1178.57141113281,6797000,"2013-04-04","SMMT"
1192.85717773438,1200,1157.14282226562,1192.85717773438,10750250,"2013-04-05","SMMT"
1192.85717773438,1200,1185.71423339844,1192.85717773438,4261250,"2013-04-08","SMMT"
1192.85717773438,1192.85717773438,1164.28576660156,1192.85717773438,6406750,"2013-04-09","SMMT"
1200,1200,1171.42858886719,1200,7357000,"2013-04-10","SMMT"
1200,1200,1178.57141113281,1200,4483500,"2013-04-11","SMMT"
1164.28576660156,1200,1150,1164.28576660156,10897250,"2013-04-12","SMMT"
1157.14282226562,1164.28576660156,1157.14282226562,1157.14282226562,4737250,"2013-04-15","SMMT"
1150,1157.14282226562,1150,1150,3853500,"2013-04-16","SMMT"
1178.57141113281,1185.71423339844,1150,1178.57141113281,8524250,"2013-04-17","SMMT"
1178.57141113281,1192.85717773438,1178.57141113281,1178.57141113281,5066250,"2013-04-18","SMMT"
1185.71423339844,1200,1164.28576660156,1185.71423339844,7309750,"2013-04-19","SMMT"
1185.71423339844,1192.85717773438,1171.42858886719,1185.71423339844,0,"2013-04-22","SMMT"
1185.71423339844,1185.71423339844,1185.71423339844,1185.71423339844,0,"2013-04-23","SMMT"
1178.57141113281,1192.85717773438,1171.42858886719,1192.85717773438,6242250,"2013-04-24","SMMT"
1192.85717773438,1192.85717773438,1157.14282226562,1185.71423339844,9896250,"2013-04-25","SMMT"
1185.71423339844,1185.71423339844,1171.42858886719,1185.71423339844,5372500,"2013-04-26","SMMT"
1185.71423339844,1185.71423339844,1178.57141113281,1185.71423339844,5460000,"2013-04-29","SMMT"
1185.71423339844,1200,1171.42858886719,1200,7847000,"2013-04-30","SMMT"
1200,1207.14282226562,1178.57141113281,1207.14282226562,7778750,"2013-05-01","SMMT"
1207.14282226562,1207.14282226562,1185.71423339844,1207.14282226562,5383000,"2013-05-02","SMMT"
1207.14282226562,1207.14282226562,1200,1207.14282226562,5425000,"2013-05-03","SMMT"
1207.14282226562,1207.14282226562,1192.85717773438,1207.14282226562,4802000,"2013-05-06","SMMT"
1207.14282226562,1242.85717773438,1192.85717773438,1242.85717773438,6433000,"2013-05-07","SMMT"
1250,1264.28576660156,1242.85717773438,1264.28576660156,6517000,"2013-05-08","SMMT"
1264.28576660156,1321.42858886719,1264.28576660156,1321.42858886719,6706000,"2013-05-10","SMMT"
1335.71423339844,1335.71423339844,1314.28576660156,1314.28576660156,5491500,"2013-05-13","SMMT"
1321.42858886719,1342.85717773438,1314.28576660156,1335.71423339844,4644500,"2013-05-14","SMMT"
1335.71423339844,1371.42858886719,1335.71423339844,1364.28576660156,4849250,"2013-05-15","SMMT"
1371.42858886719,1378.57141113281,1357.14282226562,1357.14282226562,5414500,"2013-05-16","SMMT"
1364.28576660156,1457.14282226562,1357.14282226562,1392.85717773438,4406500,"2013-05-17","SMMT"
1400,1442.85717773438,1392.85717773438,1428.57141113281,3102750,"2013-05-20","SMMT"
1428.57141113281,1442.85717773438,1421.42858886719,1442.85717773438,2871750,"2013-05-21","SMMT"
1457.14282226562,1457.14282226562,1428.57141113281,1442.85717773438,3307500,"2013-05-22","SMMT"
1442.85717773438,1471.42858886719,1428.57141113281,1442.85717773438,4572750,"2013-05-23","SMMT"
1442.85717773438,1457.14282226562,1428.57141113281,1428.57141113281,6111000,"2013-05-24","SMMT"
1428.57141113281,1457.14282226562,1414.28576660156,1428.57141113281,6688500,"2013-05-27","SMMT"
1428.57141113281,1457.14282226562,1414.28576660156,1442.85717773438,6592250,"2013-05-28","SMMT"
1442.85717773438,1457.14282226562,1428.57141113281,1457.14282226562,6560750,"2013-05-29","SMMT"
1457.14282226562,1457.14282226562,1428.57141113281,1457.14282226562,4415250,"2013-05-30","SMMT"
1457.14282226562,1542.85717773438,1428.57141113281,1542.85717773438,10,"2013-05-31","SMMT"
1485.71423339844,1514.28576660156,1485.71423339844,1514.28576660156,136500,"2013-06-03","SMMT"
1514.28576660156,1542.85717773438,1500,1542.85717773438,652750,"2013-06-04","SMMT"
1542.85717773438,1571.42858886719,1514.28576660156,1528.57141113281,5204500,"2013-06-05","SMMT"
1528.57141113281,1542.85717773438,1514.28576660156,1542.85717773438,2689750,"2013-06-07","SMMT"
1514.28576660156,1528.57141113281,1485.71423339844,1528.57141113281,4971750,"2013-06-10","SMMT"
1528.57141113281,1528.57141113281,1500,1528.57141113281,2210250,"2013-06-11","SMMT"
1514.28576660156,1528.57141113281,1485.71423339844,1514.28576660156,5176500,"2013-06-12","SMMT"
1485.71423339844,1514.28576660156,1457.14282226562,1485.71423339844,4744250,"2013-06-13","SMMT"
1485.71423339844,1542.85717773438,1485.71423339844,1542.85717773438,6167000,"2013-06-14","SMMT"
1542.85717773438,1542.85717773438,1500,1528.57141113281,6475000,"2013-06-17","SMMT"
1500,1542.85717773438,1500,1542.85717773438,6000750,"2013-06-18","SMMT"
1542.85717773438,1542.85717773438,1500,1542.85717773438,6436500,"2013-06-19","SMMT"
1500,1528.57141113281,1471.42858886719,1528.57141113281,3501750,"2013-06-20","SMMT"
1528.57141113281,1528.57141113281,1485.71423339844,1528.57141113281,5369000,"2013-06-21","SMMT"
1500,1542.85717773438,1500,1528.57141113281,6235250,"2013-06-24","SMMT"
1542.85717773438,1614.28576660156,1485.71423339844,1614.28576660156,9705500,"2013-06-25","SMMT"
1642.85717773438,1657.14282226562,1542.85717773438,1657.14282226562,8214500,"2013-06-26","SMMT"
1642.85717773438,1700,1600,1700,8844500,"2013-06-27","SMMT"
1700,1714.28576660156,1657.14282226562,1700,7523250,"2013-06-28","SMMT"
1700,1714.28576660156,1671.42858886719,1714.28576660156,6716500,"2013-07-01","SMMT"
1700,1714.28576660156,1657.14282226562,1700,6935250,"2013-07-02","SMMT"
1685.71423339844,1700,1657.14282226562,1657.14282226562,6419000,"2013-07-03","SMMT"
1685.71423339844,1714.28576660156,1657.14282226562,1700,8300250,"2013-07-04","SMMT"
1685.71423339844,1700,1671.42858886719,1700,5456500,"2013-07-05","SMMT"
1671.42858886719,1685.71423339844,1657.14282226562,1685.71423339844,5125750,"2013-07-08","SMMT"
1728.57141113281,1728.57141113281,1685.71423339844,1700,4604250,"2013-07-09","SMMT"
1700,1714.28576660156,1671.42858886719,1714.28576660156,4761750,"2013-07-10","SMMT"
1714.28576660156,1728.57141113281,1614.28576660156,1728.57141113281,8839250,"2013-07-11","SMMT"
1757.14282226562,1757.14282226562,1700,1728.57141113281,5829250,"2013-07-12","SMMT"
1700,1742.85717773438,1671.42858886719,1728.57141113281,6931750,"2013-07-15","SMMT"
1685.71423339844,1742.85717773438,1657.14282226562,1728.57141113281,7960750,"2013-07-16","SMMT"
1700,1742.85717773438,1685.71423339844,1714.28576660156,8554000,"2013-07-17","SMMT"
1728.57141113281,1742.85717773438,1685.71423339844,1714.28576660156,7147000,"2013-07-18","SMMT"
1714.28576660156,1728.57141113281,1657.14282226562,1700,10967250,"2013-07-19","SMMT"
1685.71423339844,1700,1671.42858886719,1700,5589500,"2013-07-22","SMMT"
1700,1700,1671.42858886719,1671.42858886719,3032750,"2013-07-23","SMMT"
1685.71423339844,1700,1642.85717773438,1657.14282226562,8076250,"2013-07-24","SMMT"
1671.42858886719,1700,1642.85717773438,1671.42858886719,5050500,"2013-07-25","SMMT"
1685.71423339844,1700,1671.42858886719,1671.42858886719,5085500,"2013-07-26","SMMT"
1671.42858886719,1700,1671.42858886719,1671.42858886719,5211500,"2013-07-29","SMMT"
1671.42858886719,1714.28576660156,1671.42858886719,1700,3223500,"2013-07-30","SMMT"
1714.28576660156,1714.28576660156,1685.71423339844,1700,4453750,"2013-07-31","SMMT"
1700,1714.28576660156,1671.42858886719,1700,4016250,"2013-08-01","SMMT"
1700,1728.57141113281,1700,1728.57141113281,2528750,"2013-08-02","SMMT"
1714.28576660156,1728.57141113281,1685.71423339844,1728.57141113281,4320750,"2013-08-12","SMMT"
1728.57141113281,1728.57141113281,1685.71423339844,1700,6840750,"2013-08-13","SMMT"
1685.71423339844,1728.57141113281,1685.71423339844,1728.57141113281,5923750,"2013-08-14","SMMT"
1728.57141113281,1728.57141113281,1700,1728.57141113281,5876500,"2013-08-15","SMMT"
1700,1714.28576660156,1685.71423339844,1685.71423339844,4156250,"2013-08-16","SMMT"
1685.71423339844,1700,1642.85717773438,1657.14282226562,8300250,"2013-08-19","SMMT"
1671.42858886719,1671.42858886719,1642.85717773438,1657.14282226562,1242500,"2013-08-20","SMMT"
1657.14282226562,1714.28576660156,1657.14282226562,1700,4586750,"2013-08-21","SMMT"
1714.28576660156,1714.28576660156,1685.71423339844,1714.28576660156,4247250,"2013-08-22","SMMT"
1714.28576660156,1714.28576660156,1700,1714.28576660156,4926250,"2013-08-23","SMMT"
1714.28576660156,1728.57141113281,1685.71423339844,1728.57141113281,3288250,"2013-08-26","SMMT"
1728.57141113281,1728.57141113281,1685.71423339844,1700,3790500,"2013-08-27","SMMT"
1657.14282226562,1714.28576660156,1628.57141113281,1714.28576660156,8667750,"2013-08-28","SMMT"
1714.28576660156,1728.57141113281,1671.42858886719,1728.57141113281,6357750,"2013-08-29","SMMT"
1728.57141113281,1742.85717773438,1700,1728.57141113281,4644500,"2013-08-30","SMMT"
1728.57141113281,1728.57141113281,1671.42858886719,1714.28576660156,6179250,"2013-09-02","SMMT"
1714.28576660156,1742.85717773438,1700,1742.85717773438,5747000,"2013-09-03","SMMT"
1728.57141113281,1742.85717773438,1700,1728.57141113281,4499250,"2013-09-04","SMMT"
1728.57141113281,1742.85717773438,1714.28576660156,1742.85717773438,4511500,"2013-09-05","SMMT"
1728.57141113281,1742.85717773438,1728.57141113281,1742.85717773438,6132000,"2013-09-06","SMMT"
1742.85717773438,1757.14282226562,1714.28576660156,1742.85717773438,6154750,"2013-09-09","SMMT"
1742.85717773438,1757.14282226562,1714.28576660156,1714.28576660156,5237750,"2013-09-10","SMMT"
1742.85717773438,1742.85717773438,1700,1714.28576660156,5901000,"2013-09-11","SMMT"
1728.57141113281,1728.57141113281,1685.71423339844,1700,3069500,"2013-09-12","SMMT"
1700,1700,1671.42858886719,1700,3435250,"2013-09-13","SMMT"
1714.28576660156,1728.57141113281,1685.71423339844,1700,2625000,"2013-09-16","SMMT"
1714.28576660156,1714.28576660156,1685.71423339844,1700,3676750,"2013-09-17","SMMT"
1700,1714.28576660156,1685.71423339844,1685.71423339844,2877000,"2013-09-18","SMMT"
1714.28576660156,1714.28576660156,1700,1714.28576660156,4200000,"2013-09-19","SMMT"
1700,1714.28576660156,1671.42858886719,1714.28576660156,3886750,"2013-09-20","SMMT"
1700,1714.28576660156,1685.71423339844,1714.28576660156,3024000,"2013-09-23","SMMT"
1700,1714.28576660156,1685.71423339844,1714.28576660156,4165000,"2013-09-24","SMMT"
1685.71423339844,1714.28576660156,1685.71423339844,1714.28576660156,2625000,"2013-09-25","SMMT"
1700,1714.28576660156,1685.71423339844,1700,3309250,"2013-09-26","SMMT"
1700,1700,1671.42858886719,1685.71423339844,3227000,"2013-09-27","SMMT"
1671.42858886719,1700,1657.14282226562,1657.14282226562,2658250,"2013-09-30","SMMT"
1671.42858886719,1685.71423339844,1628.57141113281,1671.42858886719,4966500,"2013-10-01","SMMT"
1671.42858886719,1685.71423339844,1657.14282226562,1657.14282226562,2801750,"2013-10-02","SMMT"
1657.14282226562,1671.42858886719,1642.85717773438,1642.85717773438,3358250,"2013-10-03","SMMT"
1657.14282226562,1671.42858886719,1657.14282226562,1657.14282226562,2390500,"2013-10-04","SMMT"
1671.42858886719,1671.42858886719,1657.14282226562,1671.42858886719,1464750,"2013-10-07","SMMT"
1685.71423339844,1700,1671.42858886719,1685.71423339844,1816500,"2013-10-08","SMMT"
1671.42858886719,1685.71423339844,1642.85717773438,1671.42858886719,2535750,"2013-10-09","SMMT"
1671.42858886719,1685.71423339844,1657.14282226562,1685.71423339844,1708000,"2013-10-10","SMMT"
1671.42858886719,1685.71423339844,1671.42858886719,1671.42858886719,1970500,"2013-10-11","SMMT"
1685.71423339844,1700,1657.14282226562,1700,2817500,"2013-10-16","SMMT"
1671.42858886719,1671.42858886719,1657.14282226562,1657.14282226562,2467500,"2013-10-17","SMMT"
1671.42858886719,1671.42858886719,1671.42858886719,1671.42858886719,1575000,"2013-10-18","SMMT"
1671.42858886719,1700,1671.42858886719,1700,2439500,"2013-10-21","SMMT"
1685.71423339844,1700,1657.14282226562,1657.14282226562,2240000,"2013-10-22","SMMT"
1657.14282226562,1685.71423339844,1628.57141113281,1671.42858886719,5369000,"2013-10-23","SMMT"
1685.71423339844,1685.71423339844,1657.14282226562,1685.71423339844,1508500,"2013-10-24","SMMT"
1657.14282226562,1657.14282226562,1600,1642.85717773438,4700500,"2013-10-25","SMMT"
1642.85717773438,1671.42858886719,1628.57141113281,1657.14282226562,3059000,"2013-10-28","SMMT"
1671.42858886719,1671.42858886719,1657.14282226562,1671.42858886719,2087750,"2013-10-29","SMMT"
1657.14282226562,1671.42858886719,1642.85717773438,1657.14282226562,1912750,"2013-10-30","SMMT"
1657.14282226562,1671.42858886719,1642.85717773438,1657.14282226562,2702000,"2013-10-31","SMMT"
1657.14282226562,1657.14282226562,1628.57141113281,1657.14282226562,1802500,"2013-11-01","SMMT"
1657.14282226562,1657.14282226562,1628.57141113281,1642.85717773438,3906000,"2013-11-04","SMMT"
1657.14282226562,1657.14282226562,1628.57141113281,1657.14282226562,2061500,"2013-11-06","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1642.85717773438,2143750,"2013-11-07","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1657.14282226562,2024750,"2013-11-08","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1657.14282226562,1844500,"2013-11-11","SMMT"
1657.14282226562,1657.14282226562,1642.85717773438,1642.85717773438,1505000,"2013-11-12","SMMT"
1642.85717773438,1642.85717773438,1628.57141113281,1642.85717773438,1394750,"2013-11-13","SMMT"
1642.85717773438,1642.85717773438,1642.85717773438,1642.85717773438,1548750,"2013-11-14","SMMT"
1642.85717773438,1642.85717773438,1628.57141113281,1642.85717773438,1604750,"2013-11-15","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1642.85717773438,2248750,"2013-11-18","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1642.85717773438,1615250,"2013-11-19","SMMT"
1642.85717773438,1642.85717773438,1642.85717773438,1642.85717773438,1765750,"2013-11-20","SMMT"
1642.85717773438,1642.85717773438,1628.57141113281,1628.57141113281,1946000,"2013-11-21","SMMT"
1642.85717773438,1642.85717773438,1642.85717773438,1642.85717773438,6389250,"2013-11-22","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1657.14282226562,6975500,"2013-11-25","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1657.14282226562,9110500,"2013-11-26","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1642.85717773438,11303250,"2013-11-27","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1642.85717773438,10991750,"2013-11-28","SMMT"
1642.85717773438,1642.85717773438,1628.57141113281,1642.85717773438,11371500,"2013-11-29","SMMT"
1642.85717773438,1657.14282226562,1628.57141113281,1628.57141113281,5136250,"2013-12-02","SMMT"
1642.85717773438,1671.42858886719,1628.57141113281,1671.42858886719,3095750,"2013-12-03","SMMT"
1657.14282226562,1671.42858886719,1657.14282226562,1671.42858886719,3022250,"2013-12-04","SMMT"
1657.14282226562,1685.71423339844,1657.14282226562,1685.71423339844,2247000,"2013-12-05","SMMT"
1671.42858886719,1685.71423339844,1657.14282226562,1685.71423339844,2299500,"2013-12-06","SMMT"
1671.42858886719,1685.71423339844,1671.42858886719,1671.42858886719,2420250,"2013-12-09","SMMT"
1657.14282226562,1671.42858886719,1642.85717773438,1657.14282226562,1865500,"2013-12-10","SMMT"
1657.14282226562,1671.42858886719,1657.14282226562,1671.42858886719,1750000,"2013-12-11","SMMT"
1657.14282226562,1671.42858886719,1657.14282226562,1671.42858886719,2577750,"2013-12-12","SMMT"
1671.42858886719,1671.42858886719,1657.14282226562,1671.42858886719,2383500,"2013-12-13","SMMT"
1642.85717773438,1671.42858886719,1642.85717773438,1657.14282226562,2143750,"2013-12-16","SMMT"
1657.14282226562,1685.71423339844,1657.14282226562,1671.42858886719,1811250,"2013-12-17","SMMT"
1657.14282226562,1685.71423339844,1642.85717773438,1657.14282226562,2126250,"2013-12-18","SMMT"
1657.14282226562,1685.71423339844,1642.85717773438,1657.14282226562,1991500,"2013-12-19","SMMT"
1657.14282226562,1671.42858886719,1642.85717773438,1657.14282226562,1900500,"2013-12-20","SMMT"
1657.14282226562,1685.71423339844,1642.85717773438,1657.14282226562,1956500,"2013-12-23","SMMT"
1657.14282226562,1657.14282226562,1642.85717773438,1657.14282226562,1435000,"2013-12-24","SMMT"
1657.14282226562,1671.42858886719,1657.14282226562,1671.42858886719,1972250,"2013-12-27","SMMT"
1657.14282226562,1685.71423339844,1642.85717773438,1685.71423339844,4287500,"2013-12-30","SMMT"
1685.71423339844,1685.71423339844,1642.85717773438,1657.14282226562,2080750,"2014-01-02","SMMT"
1657.14282226562,1671.42858886719,1642.85717773438,1642.85717773438,2586500,"2014-01-03","SMMT"
1642.85717773438,1685.71423339844,1642.85717773438,1657.14282226562,2635500,"2014-01-06","SMMT"
1657.14282226562,1671.42858886719,1657.14282226562,1657.14282226562,2278500,"2014-01-07","SMMT"
1664.28576660156,1685.71423339844,1664.28576660156,1671.42858886719,2539250,"2014-01-08","SMMT"
1657.14282226562,1700,1650,1700,2775500,"2014-01-09","SMMT"
1671.42858886719,1700,1671.42858886719,1685.71423339844,2418850,"2014-01-10","SMMT"
1700,1700,1664.28576660156,1685.71423339844,2789150,"2014-01-13","SMMT"
1671.42858886719,1671.42858886719,1642.85717773438,1650,2441250,"2014-01-15","SMMT"
1650,1671.42858886719,1650,1664.28576660156,3590650,"2014-01-16","SMMT"
1664.28576660156,1678.57141113281,1657.14282226562,1678.57141113281,3063900,"2014-01-17","SMMT"
1671.42858886719,1685.71423339844,1671.42858886719,1685.71423339844,2699900,"2014-01-20","SMMT"
1685.71423339844,1700,1685.71423339844,1692.85717773438,2887150,"2014-01-21","SMMT"
1678.57141113281,1685.71423339844,1650,1685.71423339844,2665250,"2014-01-22","SMMT"
1685.71423339844,1700,1678.57141113281,1700,3141250,"2014-01-23","SMMT"
1692.85717773438,1700,1664.28576660156,1692.85717773438,3183600,"2014-01-24","SMMT"
1678.57141113281,1700,1671.42858886719,1678.57141113281,3141600,"2014-01-27","SMMT"
1657.14282226562,1678.57141113281,1650,1678.57141113281,3411800,"2014-01-28","SMMT"
1664.28576660156,1685.71423339844,1657.14282226562,1685.71423339844,3512950,"2014-01-29","SMMT"
1678.57141113281,1685.71423339844,1664.28576660156,1664.28576660156,3473050,"2014-01-30","SMMT"
1678.57141113281,1700,1678.57141113281,1692.85717773438,3499300,"2014-02-03","SMMT"
1685.71423339844,1700,1664.28576660156,1685.71423339844,3984750,"2014-02-04","SMMT"
1692.85717773438,1692.85717773438,1671.42858886719,1685.71423339844,2758350,"2014-02-05","SMMT"
1664.28576660156,1685.71423339844,1664.28576660156,1685.71423339844,4052300,"2014-02-06","SMMT"
1671.42858886719,1692.85717773438,1671.42858886719,1692.85717773438,3077200,"2014-02-07","SMMT"
1692.85717773438,1700,1678.57141113281,1700,3600800,"2014-02-10","SMMT"
1692.85717773438,1700,1671.42858886719,1700,3607800,"2014-02-11","SMMT"
1700,1700,1664.28576660156,1685.71423339844,4084150,"2014-02-12","SMMT"
1671.42858886719,1671.42858886719,1664.28576660156,1671.42858886719,4396000,"2014-02-13","SMMT"
1671.42858886719,1685.71423339844,1664.28576660156,1678.57141113281,3986850,"2014-02-14","SMMT"
1685.71423339844,1685.71423339844,1664.28576660156,1664.28576660156,3986850,"2014-02-17","SMMT"
1671.42858886719,1678.57141113281,1664.28576660156,1678.57141113281,4392850,"2014-02-18","SMMT"
1678.57141113281,1700,1657.14282226562,1678.57141113281,3695300,"2014-02-19","SMMT"
1664.28576660156,1692.85717773438,1657.14282226562,1685.71423339844,3345650,"2014-02-20","SMMT"
1671.42858886719,1678.57141113281,1657.14282226562,1671.42858886719,1750350,"2014-02-21","SMMT"
1664.28576660156,1671.42858886719,1664.28576660156,1671.42858886719,3578400,"2014-02-24","SMMT"
1664.28576660156,1678.57141113281,1664.28576660156,1678.57141113281,4095000,"2014-02-25","SMMT"
1664.28576660156,1678.57141113281,1657.14282226562,1664.28576660156,3656800,"2014-02-26","SMMT"
1664.28576660156,1685.71423339844,1664.28576660156,1685.71423339844,3457300,"2014-02-27","SMMT"
1692.85717773438,1692.85717773438,1664.28576660156,1671.42858886719,2308600,"2014-02-28","SMMT"
1664.28576660156,1721.42858886719,1657.14282226562,1721.42858886719,4282950,"2014-03-03","SMMT"
1721.42858886719,1721.42858886719,1700,1721.42858886719,3288600,"2014-03-04","SMMT"
1707.14282226562,1721.42858886719,1700,1714.28576660156,3751300,"2014-03-05","SMMT"
1714.28576660156,1721.42858886719,1671.42858886719,1721.42858886719,2559550,"2014-03-06","SMMT"
1714.28576660156,1714.28576660156,1678.57141113281,1714.28576660156,3023300,"2014-03-07","SMMT"
1692.85717773438,1721.42858886719,1692.85717773438,1721.42858886719,3102400,"2014-03-10","SMMT"
1707.14282226562,1714.28576660156,1671.42858886719,1714.28576660156,3863300,"2014-03-11","SMMT"
1707.14282226562,1714.28576660156,1707.14282226562,1714.28576660156,7204050,"2014-03-12","SMMT"
1714.28576660156,1714.28576660156,1692.85717773438,1692.85717773438,6576850,"2014-03-13","SMMT"
1692.85717773438,1707.14282226562,1685.71423339844,1700,5403300,"2014-03-14","SMMT"
1700,1700,1678.57141113281,1685.71423339844,3381350,"2014-03-17","SMMT"
1692.85717773438,1707.14282226562,1678.57141113281,1707.14282226562,6867700,"2014-03-18","SMMT"
1707.14282226562,1714.28576660156,1685.71423339844,1707.14282226562,4560850,"2014-03-19","SMMT"
1707.14282226562,1714.28576660156,1700,1700,4950750,"2014-03-20","SMMT"
1707.14282226562,1714.28576660156,1692.85717773438,1707.14282226562,4831050,"2014-03-21","SMMT"
1714.28576660156,1721.42858886719,1700,1714.28576660156,5191550,"2014-03-24","SMMT"
1692.85717773438,1707.14282226562,1692.85717773438,1700,4798500,"2014-03-25","SMMT"
1700,1721.42858886719,1692.85717773438,1692.85717773438,3854900,"2014-03-26","SMMT"
1685.71423339844,1692.85717773438,1685.71423339844,1692.85717773438,4088000,"2014-03-27","SMMT"
1700,1721.42858886719,1700,1721.42858886719,3800300,"2014-03-28","SMMT"
1700,1714.28576660156,1685.71423339844,1707.14282226562,4373950,"2014-04-01","SMMT"
1700,1707.14282226562,1685.71423339844,1700,4459350,"2014-04-02","SMMT"
1707.14282226562,1707.14282226562,1685.71423339844,1692.85717773438,4330900,"2014-04-03","SMMT"
1692.85717773438,1692.85717773438,1685.71423339844,1692.85717773438,5976950,"2014-04-04","SMMT"
1685.71423339844,1707.14282226562,1685.71423339844,1700,4035500,"2014-04-07","SMMT"
1692.85717773438,1692.85717773438,1685.71423339844,1685.71423339844,3185000,"2014-04-08","SMMT"
1685.71423339844,1685.71423339844,1685.71423339844,1685.71423339844,0,"2014-04-09","SMMT"
1685.71423339844,1707.14282226562,1685.71423339844,1692.85717773438,3257450,"2014-04-10","SMMT"
1692.85717773438,1692.85717773438,1685.71423339844,1692.85717773438,3449250,"2014-04-11","SMMT"
1692.85717773438,1707.14282226562,1692.85717773438,1700,5139400,"2014-04-14","SMMT"
1692.85717773438,1692.85717773438,1692.85717773438,1692.85717773438,4726400,"2014-04-15","SMMT"
1700,1707.14282226562,1692.85717773438,1700,4276650,"2014-04-16","SMMT"
1692.85717773438,1714.28576660156,1692.85717773438,1707.14282226562,5944750,"2014-04-17","SMMT"
1707.14282226562,1714.28576660156,1700,1700,4480700,"2014-04-21","SMMT"
1707.14282226562,1707.14282226562,1685.71423339844,1692.85717773438,4491900,"2014-04-22","SMMT"
1692.85717773438,1714.28576660156,1692.85717773438,1714.28576660156,4242000,"2014-04-23","SMMT"
1707.14282226562,1714.28576660156,1692.85717773438,1707.14282226562,7066500,"2014-04-24","SMMT"
1707.14282226562,1707.14282226562,1700,1700,6009850,"2014-04-25","SMMT"
1707.14282226562,1707.14282226562,1692.85717773438,1700,2820650,"2014-04-28","SMMT"
1700,1707.14282226562,1692.85717773438,1700,5446000,"2014-04-29","SMMT"
1707.14282226562,1714.28576660156,1700,1707.14282226562,3101000,"2014-04-30","SMMT"
1700,1714.28576660156,1700,1714.28576660156,3764600,"2014-05-02","SMMT"
1700,1714.28576660156,1692.85717773438,1714.28576660156,4857300,"2014-05-05","SMMT"
1707.14282226562,1721.42858886719,1707.14282226562,1707.14282226562,4770150,"2014-05-06","SMMT"
1707.14282226562,1707.14282226562,1700,1707.14282226562,5241950,"2014-05-07","SMMT"
1700,1721.42858886719,1700,1721.42858886719,5821200,"2014-05-08","SMMT"
1700,1714.28576660156,1700,1707.14282226562,8031800,"2014-05-09","SMMT"
1714.28576660156,1714.28576660156,1700,1707.14282226562,4409300,"2014-05-12","SMMT"
1707.14282226562,1714.28576660156,1700,1707.14282226562,3708250,"2014-05-13","SMMT"
1714.28576660156,1714.28576660156,1685.71423339844,1707.14282226562,6161050,"2014-05-14","SMMT"
1707.14282226562,1714.28576660156,1700,1707.14282226562,5027400,"2014-05-16","SMMT"
1692.85717773438,1707.14282226562,1678.57141113281,1692.85717773438,5687850,"2014-05-19","SMMT"
1678.57141113281,1714.28576660156,1671.42858886719,1678.57141113281,4633650,"2014-05-20","SMMT"
1692.85717773438,1700,1664.28576660156,1692.85717773438,5954550,"2014-05-21","SMMT"
1692.85717773438,1714.28576660156,1692.85717773438,1692.85717773438,6808900,"2014-05-22","SMMT"
1707.14282226562,1707.14282226562,1692.85717773438,1707.14282226562,5555900,"2014-05-23","SMMT"
1707.14282226562,1714.28576660156,1685.71423339844,1707.14282226562,3868200,"2014-05-26","SMMT"
1714.28576660156,1714.28576660156,1692.85717773438,1714.28576660156,5670350,"2014-05-28","SMMT"
1700,1707.14282226562,1685.71423339844,1700,4452350,"2014-05-30","SMMT"
1707.14282226562,1707.14282226562,1678.57141113281,1707.14282226562,4900000,"2014-06-02","SMMT"
1714.28576660156,1714.28576660156,1678.57141113281,1714.28576660156,6230700,"2014-06-03","SMMT"
1685.71423339844,1707.14282226562,1685.71423339844,1685.71423339844,7390950,"2014-06-04","SMMT"
1700,1700,1664.28576660156,1692.85717773438,8215200,"2014-06-05","SMMT"
1692.85717773438,1692.85717773438,1678.57141113281,1692.85717773438,5398050,"2014-06-06","SMMT"
1707.14282226562,1707.14282226562,1678.57141113281,1707.14282226562,6237700,"2014-06-09","SMMT"
1707.14282226562,1714.28576660156,1685.71423339844,1707.14282226562,5268200,"2014-06-10","SMMT"
1692.85717773438,1700,1685.71423339844,1692.85717773438,5246150,"2014-06-11","SMMT"
1692.85717773438,1692.85717773438,1664.28576660156,1692.85717773438,4726400,"2014-06-12","SMMT"
1714.28576660156,1714.28576660156,1685.71423339844,1714.28576660156,5247200,"2014-06-13","SMMT"
1721.42858886719,1721.42858886719,1685.71423339844,1721.42858886719,3476200,"2014-06-16","SMMT"
1728.57141113281,1728.57141113281,1692.85717773438,1728.57141113281,4230450,"2014-06-17","SMMT"
1742.85717773438,1742.85717773438,1700,1742.85717773438,5784800,"2014-06-18","SMMT"
1742.85717773438,1742.85717773438,1721.42858886719,1742.85717773438,4711000,"2014-06-19","SMMT"
1807.14282226562,1807.14282226562,1742.85717773438,1807.14282226562,4550350,"2014-06-20","SMMT"
1778.57141113281,1814.28576660156,1721.42858886719,1778.57141113281,5662650,"2014-06-23","SMMT"
1792.85717773438,1807.14282226562,1785.71423339844,1792.85717773438,4240250,"2014-06-24","SMMT"
1807.14282226562,1807.14282226562,1785.71423339844,1807.14282226562,4255300,"2014-06-25","SMMT"
1800,1807.14282226562,1771.42858886719,1800,4684400,"2014-06-26","SMMT"
1800,1800,1764.28576660156,1800,10252200,"2014-06-27","SMMT"
1792.85717773438,1807.14282226562,1771.42858886719,1792.85717773438,8210300,"2014-06-30","SMMT"
1785.71423339844,1800,1771.42858886719,1785.71423339844,4485950,"2014-07-01","SMMT"
1800,1800,1771.42858886719,1800,2438800,"2014-07-02","SMMT"
1778.57141113281,1807.14282226562,1771.42858886719,1778.57141113281,3926650,"2014-07-03","SMMT"
1792.85717773438,1800,1778.57141113281,1792.85717773438,3322200,"2014-07-04","SMMT"
1805,1825,1790,1805,2562300,"2014-07-07","SMMT"
1800,1800,1770,1800,2442800,"2014-07-08","SMMT"
1800,1800,1800,1800,0,"2014-07-09","SMMT"
1800,1810,1785,1800,4446700,"2014-07-10","SMMT"
1800,1800,1785,1800,6242400,"2014-07-11","SMMT"
1800,1800,1780,1800,3241000,"2014-07-14","SMMT"
1785,1810,1785,1785,3039600,"2014-07-15","SMMT"
1800,1810,1785,1800,3749800,"2014-07-16","SMMT"
1800,1800,1785,1800,2654500,"2014-07-17","SMMT"
1795,1795,1790,1795,3348600,"2014-07-18","SMMT"
1795,1800,1785,1795,2831000,"2014-07-21","SMMT"
1775,1795,1770,1775,4119800,"2014-07-22","SMMT"
1785,1790,1780,1785,3165300,"2014-07-23","SMMT"
1780,1795,1775,1780,4933600,"2014-07-24","SMMT"
1775,1800,1770,1775,5334700,"2014-07-25","SMMT"
1775,1785,1770,1775,2970400,"2014-08-04","SMMT"
1800,1800,1760,1800,2742600,"2014-08-05","SMMT"
1800,1800,1775,1800,2607900,"2014-08-06","SMMT"
1790,1800,1785,1790,2078400,"2014-08-07","SMMT"
1780,1795,1780,1780,3146700,"2014-08-08","SMMT"
1785,1795,1780,1785,2811200,"2014-08-11","SMMT"
1785,1800,1780,1785,3693200,"2014-08-12","SMMT"
1795,1800,1765,1795,2512800,"2014-08-13","SMMT"
1755,1790,1755,1755,4329200,"2014-08-14","SMMT"
1780,1785,1755,1780,4291800,"2014-08-15","SMMT"
1785,1785,1770,1785,3001400,"2014-08-18","SMMT"
1800,1805,1765,1800,2571200,"2014-08-19","SMMT"
1800,1810,1795,1800,1624200,"2014-08-20","SMMT"
1770,1790,1770,1770,2452400,"2014-08-21","SMMT"
1795,1795,1775,1795,2403200,"2014-08-22","SMMT"
1770,1790,1765,1770,2246100,"2014-08-25","SMMT"
1800,1800,1775,1800,1792600,"2014-08-26","SMMT"
1800,1805,1790,1800,2058700,"2014-08-27","SMMT"
1785,1795,1775,1785,1802800,"2014-08-28","SMMT"
1770,1810,1760,1770,3476900,"2014-08-29","SMMT"
1790,1790,1785,1790,2976900,"2014-09-01","SMMT"
1800,1800,1775,1800,4538000,"2014-09-02","SMMT"
1790,1800,1790,1790,3891800,"2014-09-03","SMMT"
1800,1800,1775,1800,4094400,"2014-09-04","SMMT"
1805,1815,1800,1805,2981900,"2014-09-05","SMMT"
1800,1800,1780,1800,3133000,"2014-09-08","SMMT"
1795,1800,1785,1795,3493600,"2014-09-09","SMMT"
1795,1805,1795,1795,1834900,"2014-09-10","SMMT"
1805,1810,1795,1805,4124500,"2014-09-11","SMMT"
1790,1805,1785,1790,1807700,"2014-09-12","SMMT"
1780,1795,1770,1780,655700,"2014-09-15","SMMT"
1800,1805,1790,1800,2039900,"2014-09-16","SMMT"
1805,1810,1800,1805,1415000,"2014-09-17","SMMT"
1780,1800,1780,1780,732900,"2014-09-18","SMMT"
1800,1810,1795,1800,1152000,"2014-09-19","SMMT"
1805,1805,1795,1805,1605900,"2014-09-22","SMMT"
1805,1810,1790,1805,2082300,"2014-09-23","SMMT"
1800,1805,1790,1800,2816900,"2014-09-24","SMMT"
1805,1810,1795,1805,2662900,"2014-09-25","SMMT"
1810,1810,1795,1810,2188100,"2014-09-26","SMMT"
1810,1810,1790,1810,1870100,"2014-09-29","SMMT"
1815,1815,1795,1815,2745600,"2014-09-30","SMMT"
1815,1815,1805,1815,844100,"2014-10-01","SMMT"
1815,1815,1790,1815,1187400,"2014-10-02","SMMT"
1800,1805,1785,1800,811700,"2014-10-03","SMMT"
1805,1805,1790,1805,650500,"2014-10-06","SMMT"
1795,1805,1770,1795,1003300,"2014-10-07","SMMT"
1795,1800,1785,1795,476100,"2014-10-08","SMMT"
1805,1805,1800,1805,9e+05,"2014-10-09","SMMT"
1785,1805,1785,1785,1232000,"2014-10-10","SMMT"
1785,1805,1785,1785,796000,"2014-10-13","SMMT"
1800,1805,1785,1800,1048600,"2014-10-14","SMMT"
1800,1805,1780,1800,1471900,"2014-10-15","SMMT"
1790,1795,1755,1790,2927100,"2014-10-16","SMMT"
1790,1800,1785,1790,1311300,"2014-10-17","SMMT"
1800,1800,1790,1800,741400,"2014-10-20","SMMT"
1800,1800,1790,1800,843500,"2014-10-21","SMMT"
1795,1800,1785,1795,922300,"2014-10-22","SMMT"
1800,1800,1790,1800,1124000,"2014-10-23","SMMT"
1795,1800,1790,1795,702000,"2014-10-24","SMMT"
1800,1800,1785,1800,994800,"2014-10-27","SMMT"
1790,1805,1790,1790,724000,"2014-10-28","SMMT"
1800,1800,1790,1800,774000,"2014-10-29","SMMT"
1800,1800,1790,1800,758000,"2014-10-30","SMMT"
1800,1800,1790,1800,902700,"2014-10-31","SMMT"
1800,1800,1785,1800,881900,"2014-11-03","SMMT"
1790,1795,1785,1790,1175100,"2014-11-04","SMMT"
1785,1790,1785,1785,1184100,"2014-11-05","SMMT"
1785,1790,1785,1785,630000,"2014-11-06","SMMT"
1795,1795,1775,1795,967600,"2014-11-07","SMMT"
1795,1795,1785,1795,797200,"2014-11-10","SMMT"
1795,1795,1785,1795,787600,"2014-11-11","SMMT"
1800,1800,1780,1800,977000,"2014-11-12","SMMT"
1780,1790,1780,1780,1112600,"2014-11-13","SMMT"
1790,1795,1785,1790,6e+05,"2014-11-14","SMMT"
1790,1790,1780,1780,570600,"2014-11-17","SMMT"
1785,1790,1785,1785,663600,"2014-11-18","SMMT"
1785,1790,1780,1785,615600,"2014-11-19","SMMT"
1775,1780,1775,1775,691200,"2014-11-20","SMMT"
1770,1785,1770,1770,500600,"2014-11-21","SMMT"
1780,1780,1775,1780,521800,"2014-11-24","SMMT"
1745,1780,1745,1745,1050100,"2014-11-25","SMMT"
1775,1775,1750,1775,348000,"2014-11-26","SMMT"
1795,1795,1760,1795,2552000,"2014-11-27","SMMT"
1795,1800,1780,1795,958000,"2014-11-28","SMMT"
1790,1800,1775,1795,1029000,"2014-12-01","SMMT"
1790,1795,1780,1795,437400,"2014-12-02","SMMT"
1795,1795,1785,1790,665000,"2014-12-03","SMMT"
1795,1800,1780,1795,847600,"2014-12-04","SMMT"
1785,1790,1785,1785,709800,"2014-12-05","SMMT"
1790,1795,1780,1790,809000,"2014-12-08","SMMT"
1785,1790,1780,1785,660000,"2014-12-09","SMMT"
1780,1785,1780,1785,573000,"2014-12-10","SMMT"
1780,1785,1775,1780,623000,"2014-12-11","SMMT"
1775,1780,1765,1770,551300,"2014-12-12","SMMT"
1770,1770,1745,1745,479500,"2014-12-15","SMMT"
1765,1810,1740,1810,603700,"2014-12-16","SMMT"
1795,1800,1770,1775,350000,"2014-12-17","SMMT"
1790,1790,1755,1790,668100,"2014-12-18","SMMT"
1785,1790,1770,1790,472100,"2014-12-19","SMMT"
1785,1790,1775,1785,423800,"2014-12-22","SMMT"
1785,1785,1780,1785,132600,"2014-12-23","SMMT"
1785,1790,1785,1790,172000,"2014-12-24","SMMT"
1785,1790,1775,1790,137900,"2014-12-29","SMMT"
1785,1785,1780,1785,165000,"2014-12-30","SMMT"
1785,1785,1780,1780,95400,"2015-01-02","SMMT"
1780,1795,1780,1795,385000,"2015-01-05","SMMT"
1780,1790,1765,1790,432900,"2015-01-06","SMMT"
1775,1790,1765,1790,419900,"2015-01-07","SMMT"
1775,1795,1770,1795,261800,"2015-01-08","SMMT"
1780,1795,1770,1795,563100,"2015-01-09","SMMT"
1775,1795,1775,1795,178000,"2015-01-12","SMMT"
1780,1795,1780,1795,333000,"2015-01-13","SMMT"
1795,1795,1775,1795,435200,"2015-01-14","SMMT"
1790,1790,1780,1790,88000,"2015-01-15","SMMT"
1775,1790,1775,1790,201000,"2015-01-16","SMMT"
1790,1795,1790,1795,81600,"2015-01-19","SMMT"
1780,1790,1780,1790,173500,"2015-01-20","SMMT"
1790,1795,1790,1795,62100,"2015-01-21","SMMT"
1790,1795,1790,1795,98600,"2015-01-22","SMMT"
1735,1800,1725,1800,612900,"2015-01-23","SMMT"
1775,1800,1775,1800,515700,"2015-01-26","SMMT"
1775,1800,1775,1800,591200,"2015-01-27","SMMT"
1785,1795,1785,1795,440000,"2015-01-28","SMMT"
1780,1795,1780,1790,405200,"2015-01-29","SMMT"
1785,1795,1785,1785,309800,"2015-01-30","SMMT"
1780,1790,1775,1790,525100,"2015-02-02","SMMT"
1785,1790,1785,1790,328000,"2015-02-03","SMMT"
1785,1900,1770,1900,1232700,"2015-02-04","SMMT"
1890,1945,1885,1945,1048300,"2015-02-05","SMMT"
1940,1970,1930,1970,645100,"2015-02-06","SMMT"
1965,1980,1950,1980,306000,"2015-02-09","SMMT"
1970,1975,1965,1975,391500,"2015-02-10","SMMT"
1970,2000,1940,2000,978100,"2015-02-11","SMMT"
1995,1995,1970,1995,573000,"2015-02-12","SMMT"
1990,2000,1980,2000,484700,"2015-02-13","SMMT"
1995,1995,1985,1985,599100,"2015-02-16","SMMT"
1990,2000,1990,2000,622100,"2015-02-17","SMMT"
2000,2000,1990,2000,538200,"2015-02-18","SMMT"
1990,2000,1990,2000,170200,"2015-02-20","SMMT"
1990,2000,1990,2000,993800,"2015-02-23","SMMT"
1985,2000,1985,2000,572100,"2015-02-24","SMMT"
1990,2010,1990,2010,917800,"2015-02-25","SMMT"
2010,2015,2000,2010,753300,"2015-02-26","SMMT"
2000,2010,1975,2000,848600,"2015-02-27","SMMT"
2000,2005,1995,2005,1153000,"2015-03-02","SMMT"
2005,2005,2000,2005,823400,"2015-03-03","SMMT"
2000,2000,1995,1995,502400,"2015-03-04","SMMT"
2000,2000,1995,2000,504500,"2015-03-05","SMMT"
2000,2000,1995,2000,605000,"2015-03-06","SMMT"
1990,1995,1960,1990,512700,"2015-03-09","SMMT"
1985,2005,1945,2005,731200,"2015-03-10","SMMT"
1995,2010,1955,2010,499800,"2015-03-11","SMMT"
2000,2015,1970,2015,326300,"2015-03-12","SMMT"
1975,2010,1975,2010,682700,"2015-03-13","SMMT"
1980,2000,1970,1995,239900,"2015-03-16","SMMT"
1990,2010,1990,2005,613000,"2015-03-17","SMMT"
2010,2015,2010,2015,10000,"2015-03-18","SMMT"
2010,2015,2010,2015,45300,"2015-03-19","SMMT"
1980,2010,1975,2005,235900,"2015-03-20","SMMT"
1970,1970,1970,1970,27300,"2015-03-23","SMMT"
1975,1995,1965,1985,160700,"2015-03-24","SMMT"
1990,2010,1965,2010,273600,"2015-03-25","SMMT"
1975,2010,1955,2010,545000,"2015-03-26","SMMT"
1965,2010,1960,2010,466600,"2015-03-27","SMMT"
2000,2000,2000,2000,411800,"2015-03-30","SMMT"
2000,2010,1950,1975,1546300,"2015-03-31","SMMT"
1995,2000,1940,1940,485500,"2015-04-01","SMMT"
1970,1990,1935,1985,347500,"2015-04-02","SMMT"
1990,2005,1955,2005,114100,"2015-04-06","SMMT"
2005,2005,2005,2005,179800,"2015-04-07","SMMT"
2005,2005,2005,2005,0,"2015-04-08","SMMT"
2000,2005,2000,2005,720000,"2015-04-09","SMMT"
2000,2005,2000,2005,338000,"2015-04-10","SMMT"
2000,2000,2000,2000,84200,"2015-04-13","SMMT"
1980,1985,1945,1985,65400,"2015-04-14","SMMT"
1995,2000,1995,2000,969500,"2015-04-15","SMMT"
1995,1995,1995,1995,1e+05,"2015-04-16","SMMT"
1995,1995,1990,1995,237500,"2015-04-17","SMMT"
1990,1995,1990,1995,273600,"2015-04-20","SMMT"
1995,1995,1990,1995,121400,"2015-04-21","SMMT"
1990,1995,1990,1995,125000,"2015-04-22","SMMT"
1990,1995,1990,1995,90000,"2015-04-23","SMMT"
1985,1985,1945,1970,189000,"2015-04-24","SMMT"
1945,2000,1945,2000,212000,"2015-04-27","SMMT"
1995,2005,1995,2005,1775100,"2015-04-28","SMMT"
2000,2015,1950,2015,1130200,"2015-04-29","SMMT"
2015,2015,2015,2015,205000,"2015-04-30","SMMT"
2015,2020,1955,2020,702700,"2015-05-04","SMMT"
2015,2015,2015,2015,302500,"2015-05-05","SMMT"
2015,2015,2010,2010,247600,"2015-05-06","SMMT"
1975,2015,1970,2015,249600,"2015-05-07","SMMT"
1975,2025,1975,2025,72100,"2015-05-08","SMMT"
2015,2030,2015,2030,218000,"2015-05-11","SMMT"
2035,2035,1985,2010,247600,"2015-05-12","SMMT"
2000,2010,1965,2000,1478900,"2015-05-13","SMMT"
2000,2010,1985,2010,299600,"2015-05-15","SMMT"
2010,2015,2010,2010,272000,"2015-05-18","SMMT"
2015,2015,1995,1995,658900,"2015-05-19","SMMT"
2015,2015,1995,2000,1018200,"2015-05-20","SMMT"
2000,2000,1985,1990,406300,"2015-05-21","SMMT"
2010,2010,1990,1990,483200,"2015-05-22","SMMT"
1995,1995,1995,1995,313000,"2015-05-25","SMMT"
1995,2000,1995,1995,1082100,"2015-05-26","SMMT"
1995,2000,1960,1980,783500,"2015-05-27","SMMT"
1975,1975,1955,1975,1121000,"2015-05-28","SMMT"
1970,2065,1965,2065,5234900,"2015-05-29","SMMT"
2060,2060,2035,2035,924800,"2015-06-01","SMMT"
2010,2030,1955,1955,1349800,"2015-06-03","SMMT"
1965,1965,1850,1850,84500,"2015-06-04","SMMT"
1900,1900,1500,1895,590400,"2015-06-05","SMMT"
1855,1895,1710,1895,191700,"2015-06-08","SMMT"
1880,1910,1850,1910,24600,"2015-06-09","SMMT"
1895,1915,1895,1915,205700,"2015-06-10","SMMT"
1910,1910,1910,1910,33500,"2015-06-11","SMMT"
1900,1900,1750,1855,219700,"2015-06-12","SMMT"
1895,1955,1820,1955,77000,"2015-06-15","SMMT"
1930,1930,1880,1880,57300,"2015-06-16","SMMT"
1900,1955,1840,1955,109900,"2015-06-17","SMMT"
1950,1950,1945,1950,177100,"2015-06-18","SMMT"
1950,1995,1935,1995,200200,"2015-06-19","SMMT"
1985,1985,1700,1925,133400,"2015-06-22","SMMT"
1945,1945,1945,1945,40000,"2015-06-23","SMMT"
1810,1810,1810,1810,24200,"2015-06-24","SMMT"
1810,1990,1610,1990,525300,"2015-06-25","SMMT"
1940,1975,1875,1950,66100,"2015-06-26","SMMT"
1945,1945,1650,1855,1192600,"2015-06-29","SMMT"
1840,1840,1700,1810,511000,"2015-06-30","SMMT"
1805,1805,1670,1710,174500,"2015-07-01","SMMT"
1710,1805,1600,1635,299500,"2015-07-02","SMMT"
1630,1800,1500,1800,184800,"2015-07-03","SMMT"
1790,1910,1770,1850,44500,"2015-07-06","SMMT"
1850,1870,1705,1705,35700,"2015-07-07","SMMT"
1795,2000,1740,2000,162500,"2015-07-08","SMMT"
1980,2010,1930,2010,101600,"2015-07-09","SMMT"
2000,2000,1890,1925,38300,"2015-07-10","SMMT"
1975,1975,1855,1930,50600,"2015-07-13","SMMT"
1950,1950,1600,1835,445900,"2015-07-14","SMMT"
1820,1855,1765,1855,142000,"2015-07-15","SMMT"
1850,1865,1760,1865,110600,"2015-07-22","SMMT"
1860,1860,1740,1860,272200,"2015-07-23","SMMT"
1855,1855,1770,1820,165500,"2015-07-24","SMMT"
1830,1845,1775,1845,95800,"2015-07-27","SMMT"
1820,1820,1650,1665,282700,"2015-07-28","SMMT"
1680,1680,1575,1640,120500,"2015-07-29","SMMT"
1645,1680,1625,1680,148000,"2015-07-30","SMMT"
1680,1685,1680,1680,113300,"2015-07-31","SMMT"
1680,1700,1595,1595,154900,"2015-08-03","SMMT"
1620,1740,1580,1740,213900,"2015-08-04","SMMT"
1725,1900,1665,1840,113000,"2015-08-05","SMMT"
1940,1940,1825,1940,54700,"2015-08-06","SMMT"
1940,1995,1815,1940,235700,"2015-08-07","SMMT"
1940,1940,1920,1920,100700,"2015-08-10","SMMT"
1915,1920,1810,1920,55700,"2015-08-11","SMMT"
1915,1915,1800,1800,4000,"2015-08-12","SMMT"
1795,1795,1700,1700,26400,"2015-08-13","SMMT"
1695,1695,1580,1580,55900,"2015-08-14","SMMT"
1690,1690,1455,1610,36200,"2015-08-18","SMMT"
1700,1700,1470,1570,41300,"2015-08-19","SMMT"
1670,1670,1450,1450,16100,"2015-08-20","SMMT"
1455,1455,1300,1450,6300,"2015-08-21","SMMT"
1350,1350,1350,1350,800,"2015-08-24","SMMT"
1495,1495,1495,1495,100,"2015-08-25","SMMT"
1350,1360,1350,1350,300,"2015-08-26","SMMT"
1460,1460,1215,1400,178400,"2015-08-27","SMMT"
1300,1530,1300,1390,54600,"2015-08-28","SMMT"
1425,1450,1390,1445,41600,"2015-08-31","SMMT"
1350,1435,1305,1435,33900,"2015-09-01","SMMT"
1350,1350,1350,1350,100,"2015-09-02","SMMT"
1395,1395,1395,1395,20100,"2015-09-03","SMMT"
1300,1340,1265,1265,61000,"2015-09-04","SMMT"
1390,1390,1390,1390,35000,"2015-09-07","SMMT"
1455,1455,1270,1390,45400,"2015-09-08","SMMT"
1455,1455,1255,1255,85200,"2015-09-09","SMMT"
1170,1170,1130,1130,46500,"2015-09-10","SMMT"
1145,1145,1020,1020,49300,"2015-09-11","SMMT"
925,1250,920,1100,56200,"2015-09-14","SMMT"
1000,1000,990,990,83900,"2015-09-15","SMMT"
990,990,990,990,20100,"2015-09-16","SMMT"
1085,1085,895,915,38800,"2015-09-17","SMMT"
960,960,915,915,62500,"2015-09-18","SMMT"
985,985,985,985,10100,"2015-09-21","SMMT"
905,975,890,975,7800,"2015-09-22","SMMT"
970,975,920,920,500,"2015-09-23","SMMT"
990,990,830,930,39100,"2015-09-25","SMMT"
985,985,840,840,23500,"2015-09-28","SMMT"
770,780,760,760,2500,"2015-09-29","SMMT"
825,825,685,685,22900,"2015-09-30","SMMT"
620,680,620,650,3500,"2015-10-01","SMMT"
680,685,585,685,30600,"2015-10-02","SMMT"
685,750,685,735,132600,"2015-10-05","SMMT"
725,745,710,710,132300,"2015-10-06","SMMT"
725,725,725,725,52600,"2015-10-07","SMMT"
735,740,730,735,71500,"2015-10-08","SMMT"
760,760,755,760,107100,"2015-10-09","SMMT"
760,790,760,790,125600,"2015-10-12","SMMT"
795,795,770,770,67700,"2015-10-13","SMMT"
770,770,770,770,50000,"2015-10-15","SMMT"
760,760,760,760,24800,"2015-10-16","SMMT"
760,760,685,685,78100,"2015-10-19","SMMT"
690,690,620,620,51700,"2015-10-20","SMMT"
630,630,560,595,32900,"2015-10-21","SMMT"
595,620,540,620,409100,"2015-10-22","SMMT"
690,690,560,560,59700,"2015-10-23","SMMT"
510,510,505,505,89900,"2015-10-26","SMMT"
455,455,455,455,258700,"2015-10-27","SMMT"
495,495,410,424,113100,"2015-10-28","SMMT"
382,382,382,382,41800,"2015-10-29","SMMT"
344,344,344,344,3100,"2015-10-30","SMMT"
344,344,344,344,0,"2015-11-02","SMMT"
399,399,310,310,17400,"2015-11-03","SMMT"
304,304,279,284,57600,"2015-11-04","SMMT"
282,300,256,300,257000,"2015-11-05","SMMT"
290,295,271,278,13600,"2015-11-06","SMMT"
286,300,286,300,12900,"2015-11-09","SMMT"
270,270,270,270,2700,"2015-11-10","SMMT"
280,280,260,273,30200,"2015-11-11","SMMT"
256,273,256,273,200,"2015-11-12","SMMT"
285,285,246,246,5000,"2015-11-13","SMMT"
246,246,222,222,5500,"2015-11-16","SMMT"
230,230,200,230,633000,"2015-11-17","SMMT"
228,228,215,215,10200,"2015-11-18","SMMT"
202,229,202,203,700,"2015-11-19","SMMT"
193,209,183,183,24300,"2015-11-20","SMMT"
170,177,165,165,49200,"2015-11-23","SMMT"
149,164,149,149,40300,"2015-11-24","SMMT"
149,149,149,149,0,"2015-11-25","SMMT"
149,149,149,149,0,"2015-11-26","SMMT"
149,149,149,149,0,"2015-11-27","SMMT"
149,149,149,149,0,"2015-11-30","SMMT"
149,149,149,149,0,"2015-12-01","SMMT"
149,149,149,149,0,"2015-12-02","SMMT"
149,149,149,149,0,"2015-12-03","SMMT"
149,149,149,149,0,"2015-12-04","SMMT"
149,149,149,149,0,"2015-12-07","SMMT"
149,149,149,149,0,"2015-12-08","SMMT"
149,149,149,149,0,"2015-12-09","SMMT"
149,149,149,149,0,"2015-12-10","SMMT"
149,149,149,149,0,"2015-12-11","SMMT"
149,149,149,149,0,"2015-12-14","SMMT"
149,149,149,149,0,"2015-12-15","SMMT"
149,149,149,149,0,"2015-12-16","SMMT"
149,149,149,149,0,"2015-12-17","SMMT"
149,149,149,149,0,"2015-12-18","SMMT"
149,149,149,149,0,"2015-12-21","SMMT"
149,149,149,149,0,"2015-12-22","SMMT"
149,149,149,149,0,"2015-12-23","SMMT"
201,201,155,157,160000,"2015-12-28","SMMT"
187,190,160,160,162100,"2015-12-29","SMMT"
174,189,161,171,130400,"2015-12-30","SMMT"
171,188,154,155,166300,"2016-01-04","SMMT"
160,160,142,150,41800,"2016-01-05","SMMT"
151,157,136,138,174300,"2016-01-06","SMMT"
145,145,127,127,199300,"2016-01-07","SMMT"
127,140,115,120,25800,"2016-01-08","SMMT"
120,140,108,108,171800,"2016-01-11","SMMT"
118,118,110,110,72500,"2016-01-12","SMMT"
119,119,99,99,3000,"2016-01-13","SMMT"
91,119,91,113,6600,"2016-01-14","SMMT"
120,120,102,102,11100,"2016-01-15","SMMT"
113,113,113,113,100,"2016-01-18","SMMT"
120,120,102,115,12900,"2016-01-19","SMMT"
117,117,115,115,700,"2016-01-20","SMMT"
104,104,104,104,100,"2016-01-21","SMMT"
124,124,114,119,45100,"2016-01-22","SMMT"
111,114,111,114,5200,"2016-01-25","SMMT"
114,114,104,104,300,"2016-01-26","SMMT"
124,124,104,120,20700,"2016-01-27","SMMT"
120,124,120,120,3100,"2016-01-28","SMMT"
109,119,109,119,4600,"2016-01-29","SMMT"
119,119,110,110,3600,"2016-02-01","SMMT"
105,105,99,99,412500,"2016-02-02","SMMT"
99,99,90,90,135500,"2016-02-03","SMMT"
81,81,81,81,381400,"2016-02-04","SMMT"
73,73,73,73,86800,"2016-02-05","SMMT"
66,75,66,75,179900,"2016-02-09","SMMT"
68,68,68,68,82400,"2016-02-10","SMMT"
62,62,62,62,141500,"2016-02-11","SMMT"
56,56,56,56,10200,"2016-02-12","SMMT"
51,75,51,68,9618600,"2016-02-15","SMMT"
73,90,69,72,5441300,"2016-02-16","SMMT"
73,84,70,78,5523300,"2016-02-17","SMMT"
80,95,78,87,8546300,"2016-02-18","SMMT"
87,92,79,79,5697600,"2016-02-19","SMMT"
72,77,72,72,2096900,"2016-02-22","SMMT"
72,76,65,66,3835300,"2016-02-23","SMMT"
64,70,63,63,1525700,"2016-02-24","SMMT"
62,64,60,61,359300,"2016-02-25","SMMT"
62,62,55,61,2747500,"2016-02-26","SMMT"
59,60,55,60,3684900,"2016-02-29","SMMT"
58,65,54,54,28615600,"2016-03-01","SMMT"
55,59,54,56,7570100,"2016-03-02","SMMT"
57,75,53,75,96265900,"2016-03-03","SMMT"
75,83,68,74,61927500,"2016-03-04","SMMT"
75,78,71,77,17690000,"2016-03-07","SMMT"
77,81,76,78,17522600,"2016-03-08","SMMT"
78,78,72,72,8850300,"2016-03-10","SMMT"
72,72,72,72,0,"2016-03-11","SMMT"
72,72,72,72,0,"2016-03-14","SMMT"
77,103,76,103,75640600,"2016-03-15","SMMT"
105,139,103,139,80868200,"2016-03-16","SMMT"
143,172,134,137,34756000,"2016-03-17","SMMT"
137,176,137,165,35999100,"2016-03-18","SMMT"
165,165,165,165,0,"2016-03-21","SMMT"
165,222,165,222,49203500,"2016-03-22","SMMT"
230,277,230,277,19146800,"2016-03-23","SMMT"
277,277,277,277,0,"2016-03-24","SMMT"
277,277,277,277,0,"2016-03-28","SMMT"
277,277,277,277,0,"2016-03-29","SMMT"
277,277,277,277,0,"2016-03-30","SMMT"
277,277,277,277,0,"2016-03-31","SMMT"
277,277,277,277,0,"2016-04-01","SMMT"
277,277,277,277,0,"2016-04-04","SMMT"
277,277,277,277,0,"2016-04-05","SMMT"
277,277,277,277,0,"2016-04-06","SMMT"
277,277,277,277,0,"2016-04-07","SMMT"
310,310,250,250,442300,"2016-04-08","SMMT"
250,250,250,250,0,"2016-04-11","SMMT"
208,219,203,203,13665100,"2016-04-12","SMMT"
203,203,203,203,0,"2016-04-13","SMMT"
203,203,203,203,0,"2016-04-14","SMMT"
203,203,203,203,0,"2016-04-15","SMMT"
203,203,203,203,0,"2016-04-18","SMMT"
203,203,203,203,0,"2016-04-19","SMMT"
266,266,200,250,3,"2016-04-20","SMMT"
295,295,251,285,3,"2016-04-21","SMMT"
285,314,281,292,37415700,"2016-04-22","SMMT"
314,314,294,300,20120900,"2016-04-25","SMMT"
300,303,272,278,8435800,"2016-04-26","SMMT"
309,309,280,308,20144800,"2016-04-27","SMMT"
310,320,290,290,21521400,"2016-04-28","SMMT"
290,293,267,270,6320900,"2016-04-29","SMMT"
270,276,244,258,7980700,"2016-05-02","SMMT"
260,274,254,260,4195300,"2016-05-03","SMMT"
260,260,240,244,3276700,"2016-05-04","SMMT"
244,252,220,220,3296300,"2016-05-09","SMMT"
220,220,200,208,2063000,"2016-05-10","SMMT"
242,250,210,242,10760400,"2016-05-11","SMMT"
244,276,244,254,11137900,"2016-05-12","SMMT"
254,272,240,254,13028600,"2016-05-13","SMMT"
254,262,248,256,3505100,"2016-05-16","SMMT"
256,276,254,268,23326100,"2016-05-17","SMMT"
270,286,260,270,17287800,"2016-05-18","SMMT"
268,270,254,256,4879000,"2016-05-19","SMMT"
256,266,252,254,2345500,"2016-05-20","SMMT"
254,256,240,242,2969800,"2016-05-23","SMMT"
244,248,228,232,10119000,"2016-05-24","SMMT"
234,250,234,240,5225500,"2016-05-25","SMMT"
240,246,238,246,3654300,"2016-05-26","SMMT"
246,248,236,240,2999100,"2016-05-27","SMMT"
242,242,228,228,5280300,"2016-05-30","SMMT"
228,234,218,220,2046300,"2016-05-31","SMMT"
224,228,218,222,2215600,"2016-06-01","SMMT"
224,230,220,220,2784900,"2016-06-02","SMMT"
224,224,218,220,1449300,"2016-06-03","SMMT"
222,226,216,218,1337000,"2016-06-06","SMMT"
218,222,216,218,2006300,"2016-06-07","SMMT"
218,220,210,210,4622600,"2016-06-08","SMMT"
210,246,210,226,40545200,"2016-06-09","SMMT"
228,230,214,216,8434700,"2016-06-10","SMMT"
216,224,204,206,9394400,"2016-06-13","SMMT"
206,210,191,191,5485500,"2016-06-14","SMMT"
191,198,180,184,5837500,"2016-06-15","SMMT"
184,186,170,170,5183200,"2016-06-16","SMMT"
170,180,170,179,5003900,"2016-06-17","SMMT"
180,196,176,190,7485500,"2016-06-20","SMMT"
190,197,182,184,4811700,"2016-06-21","SMMT"
183,188,179,179,1569500,"2016-06-22","SMMT"
179,181,173,173,1158500,"2016-06-23","SMMT"
173,178,162,166,1941500,"2016-06-24","SMMT"
166,169,164,164,600100,"2016-06-27","SMMT"
163,165,155,155,1640100,"2016-06-28","SMMT"
156,175,155,159,4015200,"2016-06-29","SMMT"
160,166,158,158,1887300,"2016-06-30","SMMT"
158,162,155,156,1099200,"2016-07-01","SMMT"
156,160,155,158,838700,"2016-07-11","SMMT"
159,175,157,163,3499500,"2016-07-12","SMMT"
168,172,162,168,2128600,"2016-07-13","SMMT"
168,216,166,204,33157500,"2016-07-14","SMMT"
204,216,184,184,10402100,"2016-07-15","SMMT"
180,194,175,184,3181100,"2016-07-18","SMMT"
184,186,177,178,1352600,"2016-07-19","SMMT"
179,184,173,173,1544700,"2016-07-20","SMMT"
173,180,169,173,1495300,"2016-07-21","SMMT"
173,174,168,172,554300,"2016-07-22","SMMT"
170,171,166,168,1526600,"2016-07-25","SMMT"
168,174,165,166,880700,"2016-07-26","SMMT"
166,171,166,166,501800,"2016-07-27","SMMT"
166,169,164,167,1375300,"2016-07-28","SMMT"
169,173,164,164,2332100,"2016-07-29","SMMT"
164,169,162,166,1266800,"2016-08-01","SMMT"
166,172,166,169,1602600,"2016-08-02","SMMT"
170,187,170,174,5317500,"2016-08-03","SMMT"
176,183,174,176,3271400,"2016-08-04","SMMT"
179,181,168,170,1408200,"2016-08-05","SMMT"
170,170,160,165,2318000,"2016-08-08","SMMT"
165,167,160,164,2130900,"2016-08-09","SMMT"
165,171,164,169,1866600,"2016-08-10","SMMT"
170,170,161,162,1151300,"2016-08-11","SMMT"
164,167,156,158,1248300,"2016-08-12","SMMT"
160,163,146,149,640200,"2016-08-15","SMMT"
148,149,142,143,980800,"2016-08-16","SMMT"
142,165,142,155,2263100,"2016-08-18","SMMT"
155,159,150,150,476500,"2016-08-19","SMMT"
151,151,145,148,394700,"2016-08-22","SMMT"
150,150,142,143,626200,"2016-08-23","SMMT"
144,145,141,144,579900,"2016-08-24","SMMT"
140,143,135,138,1426600,"2016-08-25","SMMT"
137,139,132,133,1219700,"2016-08-26","SMMT"
133,133,120,120,2004700,"2016-08-29","SMMT"
120,121,110,114,2032200,"2016-08-30","SMMT"
113,126,110,117,4644700,"2016-08-31","SMMT"
117,119,114,118,1350300,"2016-09-01","SMMT"
118,138,115,133,10663900,"2016-09-02","SMMT"
135,142,124,125,6579800,"2016-09-05","SMMT"
125,125,116,120,2186100,"2016-09-06","SMMT"
119,119,108,111,3626200,"2016-09-07","SMMT"
111,121,111,114,2809600,"2016-09-08","SMMT"
114,115,110,112,817800,"2016-09-09","SMMT"
110,117,105,106,958600,"2016-09-13","SMMT"
101,101,96,96,2770700,"2016-09-14","SMMT"
94,107,91,104,2616600,"2016-09-15","SMMT"
104,107,100,100,791100,"2016-09-16","SMMT"
100,106,99,102,1552500,"2016-09-19","SMMT"
100,106,100,101,1387200,"2016-09-20","SMMT"
100,102,100,100,349200,"2016-09-21","SMMT"
100,103,97,99,1145300,"2016-09-22","SMMT"
96,100,95,96,608000,"2016-09-23","SMMT"
96,99,92,96,371900,"2016-09-26","SMMT"
96,96,92,95,936800,"2016-09-27","SMMT"
96,99,94,96,597100,"2016-09-28","SMMT"
99,103,97,99,1006300,"2016-09-29","SMMT"
99,101,96,97,372300,"2016-09-30","SMMT"
98,105,92,100,893600,"2016-10-03","SMMT"
100,103,95,96,1152000,"2016-10-04","SMMT"
98,103,95,101,2477300,"2016-10-05","SMMT"
102,135,102,133,24690200,"2016-10-06","SMMT"
133,138,120,120,17628200,"2016-10-07","SMMT"
120,130,109,113,13704700,"2016-10-10","SMMT"
113,120,111,113,7931700,"2016-10-11","SMMT"
119,121,109,109,5273000,"2016-10-12","SMMT"
111,122,107,111,12490100,"2016-10-13","SMMT"
111,113,107,110,2868600,"2016-10-14","SMMT"
108,121,108,112,13010100,"2016-10-17","SMMT"
113,115,107,108,5258200,"2016-10-18","SMMT"
110,114,108,109,5910700,"2016-10-19","SMMT"
109,112,104,106,5168600,"2016-10-20","SMMT"
106,106,100,100,5387800,"2016-10-21","SMMT"
100,106,98,102,3322400,"2016-10-24","SMMT"
103,112,102,107,8979800,"2016-10-25","SMMT"
107,144,106,135,102648600,"2016-10-26","SMMT"
136,166,122,123,57700600,"2016-10-27","SMMT"
129,135,121,126,10663600,"2016-10-28","SMMT"
129,140,126,132,15529400,"2016-10-31","SMMT"
132,138,122,126,7296700,"2016-11-01","SMMT"
118,132,118,127,8281800,"2016-11-02","SMMT"
127,171,127,150,83726400,"2016-11-03","SMMT"
150,169,143,153,47940900,"2016-11-04","SMMT"
153,204,150,195,117158200,"2016-11-07","SMMT"
204,224,176,180,99870900,"2016-11-08","SMMT"
182,186,165,175,26956300,"2016-11-09","SMMT"
176,216,176,210,71357700,"2016-11-10","SMMT"
212,216,189,196,33073300,"2016-11-11","SMMT"
196,196,177,184,22099800,"2016-11-14","SMMT"
190,195,166,166,28067300,"2016-11-15","SMMT"
166,181,156,170,22556600,"2016-11-16","SMMT"
170,174,156,160,18242500,"2016-11-17","SMMT"
160,163,148,150,10259700,"2016-11-18","SMMT"
150,161,147,159,15972500,"2016-11-21","SMMT"
161,174,161,170,21073500,"2016-11-22","SMMT"
172,178,162,168,14531300,"2016-11-23","SMMT"
169,169,159,164,8801700,"2016-11-24","SMMT"
160,186,160,164,43763200,"2016-11-25","SMMT"
164,169,155,165,8686300,"2016-11-28","SMMT"
167,170,160,162,7815900,"2016-11-29","SMMT"
162,165,157,159,3994400,"2016-11-30","SMMT"
159,177,159,165,22321400,"2016-12-01","SMMT"
165,169,162,164,3960200,"2016-12-02","SMMT"
164,171,163,166,13216600,"2016-12-05","SMMT"
168,170,164,167,5368100,"2016-12-06","SMMT"
166,167,160,165,6136100,"2016-12-07","SMMT"
165,165,161,162,2512500,"2016-12-08","SMMT"
163,165,158,163,3019400,"2016-12-09","SMMT"
163,165,162,162,1784600,"2016-12-13","SMMT"
163,165,155,157,4014100,"2016-12-14","SMMT"
155,159,152,157,2013300,"2016-12-15","SMMT"
157,159,152,154,1873900,"2016-12-16","SMMT"
157,175,155,165,32309900,"2016-12-19","SMMT"
165,199,164,174,76984800,"2016-12-20","SMMT"
174,180,161,162,15027700,"2016-12-21","SMMT"
163,166,151,154,8083900,"2016-12-22","SMMT"
156,156,150,150,3384900,"2016-12-23","SMMT"
151,151,139,146,4751800,"2016-12-27","SMMT"
145,162,145,155,6664700,"2016-12-28","SMMT"
148,158,148,154,3089700,"2016-12-29","SMMT"
154,155,147,149,2328300,"2016-12-30","SMMT"
149,149,149,149,0,"2017-01-02","SMMT"
149,154,147,147,806800,"2017-01-03","SMMT"
147,155,147,151,3172500,"2017-01-04","SMMT"
151,157,151,152,2915900,"2017-01-05","SMMT"
151,164,151,162,12716700,"2017-01-06","SMMT"
162,167,158,160,11190400,"2017-01-09","SMMT"
160,162,157,157,2292400,"2017-01-10","SMMT"
157,165,157,157,7281300,"2017-01-11","SMMT"
157,174,157,166,24411200,"2017-01-12","SMMT"
169,170,161,161,4903300,"2017-01-13","SMMT"
161,169,157,159,3718500,"2017-01-16","SMMT"
159,162,156,159,5221200,"2017-01-17","SMMT"
159,163,157,158,4292500,"2017-01-18","SMMT"
158,167,158,160,5392600,"2017-01-19","SMMT"
160,163,157,157,2517600,"2017-01-20","SMMT"
157,157,148,153,3404400,"2017-01-23","SMMT"
153,155,150,152,2107600,"2017-01-24","SMMT"
153,153,150,151,1830700,"2017-01-25","SMMT"
151,155,144,148,3877100,"2017-01-26","SMMT"
151,152,147,150,2240400,"2017-01-27","SMMT"
150,155,147,150,3745800,"2017-01-30","SMMT"
154,162,150,154,10162100,"2017-01-31","SMMT"
154,156,153,154,3454600,"2017-02-01","SMMT"
155,206,155,206,83978800,"2017-02-02","SMMT"
206,230,184,189,83340600,"2017-02-03","SMMT"
190,226,179,220,90046100,"2017-02-06","SMMT"
220,226,204,208,24409600,"2017-02-07","SMMT"
210,218,198,199,18927100,"2017-02-08","SMMT"
199,206,190,191,18918600,"2017-02-09","SMMT"
191,204,191,194,9262600,"2017-02-10","SMMT"
194,198,182,182,4606300,"2017-02-13","SMMT"
182,194,178,180,7720700,"2017-02-14","SMMT"
180,180,180,180,0,"2017-02-15","SMMT"
180,180,166,173,6262400,"2017-02-16","SMMT"
173,174,167,167,3647900,"2017-02-17","SMMT"
168,179,163,164,13163100,"2017-02-20","SMMT"
165,178,158,158,35922800,"2017-02-21","SMMT"
158,158,146,150,9801700,"2017-02-22","SMMT"
152,159,147,153,16982200,"2017-02-23","SMMT"
153,156,150,150,11708100,"2017-02-24","SMMT"
150,150,147,149,3671900,"2017-02-27","SMMT"
149,158,147,154,17065000,"2017-02-28","SMMT"
155,155,148,148,6435600,"2017-03-01","SMMT"
150,150,145,145,4360800,"2017-03-02","SMMT"
146,149,140,143,3916100,"2017-03-03","SMMT"
144,147,140,140,3102300,"2017-03-06","SMMT"
140,140,137,138,3754700,"2017-03-07","SMMT"
138,147,138,140,3016400,"2017-03-08","SMMT"
132,141,132,132,4297000,"2017-03-09","SMMT"
134,138,130,135,2579000,"2017-03-10","SMMT"
135,137,131,132,540000,"2017-03-13","SMMT"
132,133,129,131,1051200,"2017-03-14","SMMT"
130,130,124,126,3894800,"2017-03-15","SMMT"
128,156,127,141,75088700,"2017-03-16","SMMT"
141,147,134,136,16807900,"2017-03-17","SMMT"
136,138,130,132,9134600,"2017-03-20","SMMT"
130,131,128,128,6586000,"2017-03-21","SMMT"
128,128,126,126,2758500,"2017-03-22","SMMT"
125,135,124,127,18258700,"2017-03-23","SMMT"
128,139,128,134,12315300,"2017-03-24","SMMT"
128,140,128,128,5807900,"2017-03-27","SMMT"
128,135,127,130,3332600,"2017-03-29","SMMT"
129,135,127,129,1773600,"2017-03-30","SMMT"
131,139,130,130,8267500,"2017-03-31","SMMT"
132,135,130,133,6268700,"2017-04-03","SMMT"
133,169,133,154,91752300,"2017-04-04","SMMT"
154,154,154,154,0,"2017-04-05","SMMT"
149,150,141,142,6523900,"2017-04-06","SMMT"
142,151,141,143,10335900,"2017-04-07","SMMT"
144,149,140,143,4134200,"2017-04-10","SMMT"
143,147,140,144,2685100,"2017-04-11","SMMT"
145,146,140,140,2556000,"2017-04-12","SMMT"
141,152,140,142,5589500,"2017-04-13","SMMT"
142,149,141,142,2292900,"2017-04-17","SMMT"
142,144,138,139,4795000,"2017-04-18","SMMT"
139,139,139,139,0,"2017-04-19","SMMT"
139,147,135,136,4524700,"2017-04-20","SMMT"
136,141,136,136,2427800,"2017-04-21","SMMT"
136,143,133,139,3215400,"2017-04-25","SMMT"
139,154,139,146,19385200,"2017-04-26","SMMT"
147,148,141,144,3429400,"2017-04-27","SMMT"
144,153,141,141,13942200,"2017-04-28","SMMT"
143,150,140,140,4021100,"2017-05-02","SMMT"
144,147,138,139,6247500,"2017-05-03","SMMT"
140,140,131,136,3252600,"2017-05-04","SMMT"
136,137,129,129,3548200,"2017-05-05","SMMT"
131,134,127,130,2621200,"2017-05-08","SMMT"
131,131,123,128,3493600,"2017-05-09","SMMT"
128,135,120,120,4026900,"2017-05-10","SMMT"
120,131,120,125,6900000,"2017-05-12","SMMT"
125,127,122,123,2507800,"2017-05-15","SMMT"
123,125,116,119,3717800,"2017-05-16","SMMT"
119,123,117,120,2848700,"2017-05-17","SMMT"
120,126,118,124,5518900,"2017-05-18","SMMT"
124,128,122,122,4274000,"2017-05-19","SMMT"
124,125,120,120,1980100,"2017-05-22","SMMT"
120,124,118,121,3280300,"2017-05-23","SMMT"
121,123,118,118,1903200,"2017-05-24","SMMT"
120,125,117,120,4360200,"2017-05-26","SMMT"
120,121,117,118,2439000,"2017-05-29","SMMT"
120,125,117,122,7273300,"2017-05-30","SMMT"
122,132,122,122,11075300,"2017-05-31","SMMT"
122,122,122,122,0,"2017-06-01","SMMT"
124,125,119,119,2482100,"2017-06-02","SMMT"
121,130,119,123,11981100,"2017-06-05","SMMT"
125,146,124,139,51135900,"2017-06-06","SMMT"
141,142,130,131,17870600,"2017-06-07","SMMT"
131,135,125,133,11305700,"2017-06-08","SMMT"
134,137,128,129,6853400,"2017-06-09","SMMT"
129,131,124,124,2960000,"2017-06-12","SMMT"
124,126,123,123,1319100,"2017-06-13","SMMT"
124,128,123,126,2567700,"2017-06-14","SMMT"
127,132,125,127,5249200,"2017-06-15","SMMT"
127,128,123,123,2742300,"2017-06-16","SMMT"
126,128,120,121,1737200,"2017-06-19","SMMT"
121,126,120,120,2958700,"2017-06-20","SMMT"
122,124,117,121,3417200,"2017-06-21","SMMT"
120,121,118,120,1907300,"2017-06-22","SMMT"
120,120,120,120,0,"2017-06-23","SMMT"
120,120,120,120,0,"2017-06-26","SMMT"
120,120,120,120,0,"2017-06-27","SMMT"
120,120,120,120,0,"2017-06-28","SMMT"
120,120,120,120,0,"2017-06-29","SMMT"
120,120,120,120,0,"2017-06-30","SMMT"
120,123,118,122,1873700,"2017-07-03","SMMT"
122,124,120,121,1380200,"2017-07-04","SMMT"
123,131,122,124,6529500,"2017-07-05","SMMT"
126,128,122,124,1959700,"2017-07-06","SMMT"
124,126,120,122,722000,"2017-07-07","SMMT"
122,122,122,122,0,"2017-07-10","SMMT"
124,124,120,121,1519300,"2017-07-11","SMMT"
123,130,122,125,8463000,"2017-07-12","SMMT"
126,132,124,125,7848800,"2017-07-13","SMMT"
125,127,122,123,2290700,"2017-07-14","SMMT"
125,126,122,123,2443500,"2017-07-17","SMMT"
124,127,120,120,5521800,"2017-07-18","SMMT"
121,128,121,123,6934000,"2017-07-19","SMMT"
123,126,121,123,4111500,"2017-07-20","SMMT"
124,125,121,121,1604000,"2017-07-21","SMMT"
122,123,120,122,2171100,"2017-07-24","SMMT"
123,123,120,121,2425200,"2017-07-25","SMMT"
122,123,120,121,1830400,"2017-07-26","SMMT"
121,123,119,121,1896200,"2017-07-27","SMMT"
122,122,120,120,2264800,"2017-07-28","SMMT"
118,122,118,120,2657400,"2017-07-31","SMMT"
122,127,120,122,7741300,"2017-08-01","SMMT"
120,123,120,120,2170400,"2017-08-02","SMMT"
122,122,120,121,1738800,"2017-08-03","SMMT"
120,122,120,121,1428800,"2017-08-04","SMMT"
122,129,120,121,8644900,"2017-08-07","SMMT"
122,124,120,121,2688800,"2017-08-08","SMMT"
121,123,121,121,1610400,"2017-08-09","SMMT"
123,123,120,120,2396900,"2017-08-10","SMMT"
121,122,120,121,1714000,"2017-08-11","SMMT"
122,123,121,122,813600,"2017-08-14","SMMT"
123,123,120,120,1695500,"2017-08-15","SMMT"
121,122,120,120,1817100,"2017-08-16","SMMT"
120,120,120,120,0,"2017-08-17","SMMT"
120,123,120,121,1567100,"2017-08-18","SMMT"
121,129,120,126,10042900,"2017-08-21","SMMT"
127,127,120,121,4995000,"2017-08-22","SMMT"
122,124,122,123,2221600,"2017-08-23","SMMT"
124,124,121,122,2219400,"2017-08-24","SMMT"
122,131,122,123,9920100,"2017-08-25","SMMT"
124,127,122,123,2577500,"2017-08-28","SMMT"
123,125,122,124,1131000,"2017-08-29","SMMT"
124,126,123,124,952000,"2017-08-30","SMMT"
124,124,123,123,8739800,"2017-08-31","SMMT"
123,123,123,123,0,"2017-09-01","SMMT"
123,131,122,125,8394700,"2017-09-04","SMMT"
125,128,122,123,5289900,"2017-09-05","SMMT"
123,125,123,123,1734800,"2017-09-06","SMMT"
123,125,122,122,1782300,"2017-09-07","SMMT"
122,124,121,123,2121900,"2017-09-08","SMMT"
123,132,123,124,11305200,"2017-09-11","SMMT"
125,127,124,124,3020000,"2017-09-12","SMMT"
125,128,123,123,3753700,"2017-09-13","SMMT"
124,126,124,125,2918900,"2017-09-14","SMMT"
126,127,124,126,1720500,"2017-09-15","SMMT"
126,129,125,127,661900,"2017-09-18","SMMT"
128,146,127,137,18447600,"2017-09-19","SMMT"
137,138,129,129,4409800,"2017-09-20","SMMT"
129,129,129,129,0,"2017-09-21","SMMT"
130,132,129,131,1149600,"2017-09-22","SMMT"
131,132,130,130,855700,"2017-09-25","SMMT"
131,134,128,130,5649400,"2017-09-26","SMMT"
132,133,130,130,2298400,"2017-09-27","SMMT"
130,132,129,130,2484000,"2017-09-28","SMMT"
131,133,130,130,1542500,"2017-09-29","SMMT"
130,133,129,129,1452800,"2017-10-02","SMMT"
129,130,125,129,3257500,"2017-10-03","SMMT"
129,129,126,127,1024600,"2017-10-04","SMMT"
127,130,127,129,545400,"2017-10-05","SMMT"
130,135,129,129,1183000,"2017-10-06","SMMT"
129,134,129,133,1780800,"2017-10-09","SMMT"
133,139,133,135,1116300,"2017-10-10","SMMT"
134,138,130,133,1216100,"2017-10-11","SMMT"
133,137,132,135,917500,"2017-10-12","SMMT"
135,140,135,139,2066200,"2017-10-13","SMMT"
140,141,135,136,1603600,"2017-10-16","SMMT"
136,137,134,135,733900,"2017-10-17","SMMT"
136,137,129,133,2243600,"2017-10-18","SMMT"
133,134,132,133,843100,"2017-10-19","SMMT"
134,134,131,132,973400,"2017-10-20","SMMT"
132,135,132,135,1006900,"2017-10-23","SMMT"
135,138,134,137,918000,"2017-10-24","SMMT"
137,139,135,137,256000,"2017-10-25","SMMT"
137,137,134,136,1123100,"2017-10-26","SMMT"
134,137,133,135,465200,"2017-10-27","SMMT"
135,139,134,137,642600,"2017-10-30","SMMT"
138,138,136,138,467500,"2017-10-31","SMMT"
138,160,138,146,16330400,"2017-11-01","SMMT"
147,147,139,139,4087300,"2017-11-02","SMMT"
140,141,130,138,2121700,"2017-11-03","SMMT"
138,139,136,138,1067100,"2017-11-06","SMMT"
138,140,137,138,691900,"2017-11-07","SMMT"
139,143,137,139,521100,"2017-11-08","SMMT"
140,144,139,144,755600,"2017-11-09","SMMT"
145,155,144,147,5406800,"2017-11-10","SMMT"
148,149,135,135,4851000,"2017-11-13","SMMT"
135,138,133,135,2629100,"2017-11-14","SMMT"
136,138,134,134,1072500,"2017-11-15","SMMT"
135,139,135,136,1013700,"2017-11-16","SMMT"
136,137,135,135,2292400,"2017-11-17","SMMT"
137,137,134,134,657900,"2017-11-20","SMMT"
134,135,133,133,2894100,"2017-11-21","SMMT"
133,135,132,132,1076500,"2017-11-22","SMMT"
132,134,132,133,2276900,"2017-11-23","SMMT"
134,134,132,133,173100,"2017-11-24","SMMT"
133,133,132,132,426400,"2017-11-27","SMMT"
132,134,132,133,2555200,"2017-11-28","SMMT"
134,138,134,138,1478900,"2017-11-29","SMMT"
138,140,137,138,294100,"2017-11-30","SMMT"
138,138,138,138,0,"2017-12-01","SMMT"
140,140,133,133,1034800,"2017-12-04","SMMT"
135,135,132,132,3831000,"2017-12-05","SMMT"
135,135,132,132,1655400,"2017-12-06","SMMT"
132,133,132,132,1099200,"2017-12-07","SMMT"
132,133,131,133,1318500,"2017-12-08","SMMT"
133,133,132,133,1494600,"2017-12-11","SMMT"
132,133,132,132,430800,"2017-12-12","SMMT"
133,135,132,134,373000,"2017-12-13","SMMT"
132,137,132,134,113300,"2017-12-14","SMMT"
133,135,132,134,55500,"2017-12-15","SMMT"
133,134,133,134,72600,"2017-12-18","SMMT"
134,135,133,133,162500,"2017-12-19","SMMT"
132,134,132,133,658800,"2017-12-20","SMMT"
133,133,132,133,626200,"2017-12-21","SMMT"
134,135,132,134,395100,"2017-12-22","SMMT"
134,134,134,134,0,"2017-12-25","SMMT"
134,134,134,134,0,"2017-12-26","SMMT"
133,133,132,133,78600,"2017-12-27","SMMT"
133,137,132,135,775200,"2017-12-28","SMMT"
134,135,132,133,924700,"2017-12-29","SMMT"
133,133,133,133,0,"2018-01-01","SMMT"
136,140,133,133,330100,"2018-01-02","SMMT"
133,133,131,132,1783100,"2018-01-03","SMMT"
132,145,131,136,5129700,"2018-01-04","SMMT"
139,140,137,138,2082600,"2018-01-05","SMMT"
138,152,135,142,12587300,"2018-01-08","SMMT"
143,145,138,138,2196600,"2018-01-09","SMMT"
139,144,136,139,3695400,"2018-01-10","SMMT"
147,147,138,140,4279800,"2018-01-11","SMMT"
141,147,140,142,7312500,"2018-01-12","SMMT"
142,151,140,140,7483000,"2018-01-15","SMMT"
140,146,139,143,2843700,"2018-01-16","SMMT"
145,155,140,150,25893900,"2018-01-17","SMMT"
153,154,144,145,4252200,"2018-01-18","SMMT"
149,150,140,150,5581500,"2018-01-19","SMMT"
150,151,146,146,6014300,"2018-01-22","SMMT"
150,150,144,144,2993300,"2018-01-23","SMMT"
148,148,142,148,5445700,"2018-01-24","SMMT"
148,149,144,148,3719000,"2018-01-25","SMMT"
149,162,148,157,16057200,"2018-01-26","SMMT"
159,172,157,171,14876000,"2018-01-29","SMMT"
172,230,172,206,110073800,"2018-01-30","SMMT"
208,214,200,202,11690900,"2018-01-31","SMMT"
202,214,200,200,9699700,"2018-02-01","SMMT"
200,200,175,180,21175700,"2018-02-02","SMMT"
180,193,169,178,18136300,"2018-02-05","SMMT"
177,195,166,177,17781400,"2018-02-06","SMMT"
182,186,178,180,3602200,"2018-02-07","SMMT"
183,183,178,180,1591100,"2018-02-08","SMMT"
179,183,175,183,4108500,"2018-02-09","SMMT"
180,218,180,214,13609600,"2018-02-12","SMMT"
214,226,202,204,5504700,"2018-02-13","SMMT"
208,212,199,199,3560400,"2018-02-14","SMMT"
200,212,199,204,2930200,"2018-02-15","SMMT"
204,204,204,204,0,"2018-02-16","SMMT"
204,210,204,206,2029800,"2018-02-19","SMMT"
208,210,200,202,2145200,"2018-02-20","SMMT"
206,206,200,202,1279000,"2018-02-21","SMMT"
202,202,198,200,1296800,"2018-02-22","SMMT"
200,206,199,200,2032400,"2018-02-23","SMMT"
200,206,199,199,1706700,"2018-02-26","SMMT"
202,202,197,197,1593200,"2018-02-27","SMMT"
197,198,192,192,2005000,"2018-02-28","SMMT"
192,197,191,191,746400,"2018-03-01","SMMT"
190,191,188,191,1221300,"2018-03-02","SMMT"
192,192,183,187,1533700,"2018-03-05","SMMT"
190,206,188,195,1578500,"2018-03-06","SMMT"
195,200,180,193,1846800,"2018-03-07","SMMT"
194,196,180,189,269300,"2018-03-08","SMMT"
180,191,180,184,319700,"2018-03-09","SMMT"
189,190,185,185,110100,"2018-03-12","SMMT"
182,188,180,181,591400,"2018-03-13","SMMT"
183,190,183,183,800700,"2018-03-14","SMMT"
183,190,183,184,365800,"2018-03-15","SMMT"
183,193,183,186,805000,"2018-03-16","SMMT"
190,197,187,190,386400,"2018-03-19","SMMT"
192,192,185,189,687400,"2018-03-20","SMMT"
189,200,178,182,8502000,"2018-03-21","SMMT"
182,185,180,181,1241500,"2018-03-22","SMMT"
181,181,171,177,563700,"2018-03-23","SMMT"
178,183,177,180,372800,"2018-03-26","SMMT"
182,182,176,179,295800,"2018-03-27","SMMT"
178,178,170,173,272300,"2018-03-28","SMMT"
173,177,170,177,246800,"2018-03-29","SMMT"
177,177,177,177,0,"2018-03-30","SMMT"
185,193,181,184,1191500,"2018-04-02","SMMT"
178,182,178,180,639200,"2018-04-03","SMMT"
182,190,177,181,1092800,"2018-04-04","SMMT"
177,184,175,175,615000,"2018-04-05","SMMT"
180,224,180,202,16444400,"2018-04-06","SMMT"
208,228,195,212,14781300,"2018-04-09","SMMT"
226,226,206,208,2823000,"2018-04-10","SMMT"
208,208,204,206,1260200,"2018-04-11","SMMT"
206,212,202,208,625500,"2018-04-12","SMMT"
220,220,206,212,3084800,"2018-04-13","SMMT"
212,212,212,212,0,"2018-04-16","SMMT"
212,212,212,212,0,"2018-04-17","SMMT"
202,208,200,200,1092300,"2018-04-18","SMMT"
200,200,200,200,0,"2018-04-19","SMMT"
200,200,200,200,0,"2018-04-20","SMMT"
204,204,196,204,651200,"2018-04-23","SMMT"
206,206,197,199,1289700,"2018-04-24","SMMT"
199,199,199,199,0,"2018-04-25","SMMT"
199,199,199,199,0,"2018-04-26","SMMT"
199,199,199,199,0,"2018-04-27","SMMT"
194,199,185,195,458600,"2018-04-30","SMMT"
195,195,195,195,0,"2018-05-01","SMMT"
200,224,195,200,4917300,"2018-05-02","SMMT"
202,204,189,196,1893000,"2018-05-03","SMMT"
197,200,195,196,74600,"2018-05-04","SMMT"
206,206,194,198,2225100,"2018-05-07","SMMT"
198,198,189,190,794300,"2018-05-08","SMMT"
194,199,188,198,919100,"2018-05-09","SMMT"
198,198,198,198,0,"2018-05-10","SMMT"
198,206,195,196,816500,"2018-05-11","SMMT"
193,197,193,197,399300,"2018-05-14","SMMT"
198,198,193,196,259700,"2018-05-15","SMMT"
198,198,193,195,100300,"2018-05-16","SMMT"
195,204,189,196,709600,"2018-05-17","SMMT"
202,202,192,192,1560800,"2018-05-18","SMMT"
193,197,192,192,250300,"2018-05-21","SMMT"
200,200,190,191,771400,"2018-05-22","SMMT"
191,195,184,192,271200,"2018-05-23","SMMT"
192,195,189,190,769700,"2018-05-24","SMMT"
194,194,190,192,154700,"2018-05-25","SMMT"
185,200,185,199,1015500,"2018-05-28","SMMT"
199,199,199,199,0,"2018-05-29","SMMT"
196,200,194,196,478300,"2018-05-30","SMMT"
196,199,195,196,131800,"2018-05-31","SMMT"
196,196,196,196,0,"2018-06-01","SMMT"
200,200,192,200,317700,"2018-06-04","SMMT"
200,200,195,197,97000,"2018-06-05","SMMT"
200,204,197,199,1196500,"2018-06-06","SMMT"
197,206,197,204,560000,"2018-06-07","SMMT"
208,208,198,202,825100,"2018-06-08","SMMT"
202,202,202,202,0,"2018-06-11","SMMT"
202,202,202,202,0,"2018-06-12","SMMT"
202,202,202,202,0,"2018-06-13","SMMT"
202,202,202,202,0,"2018-06-14","SMMT"
202,202,202,202,0,"2018-06-15","SMMT"
202,202,202,202,0,"2018-06-18","SMMT"
202,202,202,202,0,"2018-06-19","SMMT"
196,202,196,199,328500,"2018-06-20","SMMT"
208,208,198,199,594400,"2018-06-21","SMMT"
191,202,191,194,504300,"2018-06-22","SMMT"
199,220,199,204,4341300,"2018-06-25","SMMT"
208,208,197,197,809600,"2018-06-26","SMMT"
195,204,195,200,776300,"2018-06-27","SMMT"
200,210,199,199,1676900,"2018-06-28","SMMT"
202,208,199,202,499900,"2018-06-29","SMMT"
202,204,198,202,343500,"2018-07-02","SMMT"
198,198,196,198,666800,"2018-07-03","SMMT"
198,206,190,204,1517100,"2018-07-04","SMMT"
206,208,200,204,316500,"2018-07-05","SMMT"
202,202,198,200,76200,"2018-07-06","SMMT"
195,206,195,196,269600,"2018-07-09","SMMT"
206,206,196,196,702500,"2018-07-10","SMMT"
200,200,197,197,94500,"2018-07-11","SMMT"
195,200,195,198,124900,"2018-07-12","SMMT"
202,214,202,202,770300,"2018-07-13","SMMT"
206,206,198,204,700,"2018-07-16","SMMT"
202,206,196,196,371400,"2018-07-17","SMMT"
198,206,198,199,388600,"2018-07-18","SMMT"
206,208,199,200,324700,"2018-07-19","SMMT"
200,204,198,198,231900,"2018-07-20","SMMT"
200,200,196,200,601700,"2018-07-23","SMMT"
202,202,197,197,272100,"2018-07-24","SMMT"
198,202,198,199,423700,"2018-07-25","SMMT"
200,204,198,198,143000,"2018-07-26","SMMT"
200,238,198,206,3856600,"2018-07-27","SMMT"
208,232,208,224,8964900,"2018-07-30","SMMT"
224,226,202,202,6041600,"2018-07-31","SMMT"
204,210,202,204,1194700,"2018-08-01","SMMT"
206,208,193,204,3297100,"2018-08-02","SMMT"
206,208,198,200,598700,"2018-08-03","SMMT"
200,204,200,200,505500,"2018-08-06","SMMT"
200,204,198,200,310100,"2018-08-07","SMMT"
200,202,199,202,484600,"2018-08-08","SMMT"
200,202,199,200,1076500,"2018-08-09","SMMT"
202,210,202,204,845700,"2018-08-10","SMMT"
202,206,199,202,1818800,"2018-08-13","SMMT"
202,204,199,202,777400,"2018-08-14","SMMT"
202,206,199,202,737800,"2018-08-15","SMMT"
200,204,200,204,808900,"2018-08-16","SMMT"
204,204,204,204,0,"2018-08-17","SMMT"
204,204,199,200,430300,"2018-08-20","SMMT"
200,206,199,200,951800,"2018-08-21","SMMT"
200,200,200,200,0,"2018-08-22","SMMT"
202,202,200,202,460700,"2018-08-23","SMMT"
204,204,196,202,343300,"2018-08-24","SMMT"
204,204,200,200,548200,"2018-08-27","SMMT"
200,202,200,202,57700,"2018-08-28","SMMT"
202,204,197,202,272600,"2018-08-29","SMMT"
202,204,202,202,111700,"2018-08-30","SMMT"
200,202,199,202,145800,"2018-08-31","SMMT"
202,202,198,198,156400,"2018-09-03","SMMT"
198,198,188,188,1003800,"2018-09-04","SMMT"
191,191,174,180,2275500,"2018-09-05","SMMT"
180,185,180,183,235100,"2018-09-06","SMMT"
181,195,181,194,1524600,"2018-09-07","SMMT"
193,194,186,188,105400,"2018-09-10","SMMT"
188,188,188,188,0,"2018-09-11","SMMT"
186,189,186,188,152500,"2018-09-12","SMMT"
188,189,186,188,187000,"2018-09-13","SMMT"
189,200,187,196,504000,"2018-09-14","SMMT"
195,196,187,191,127600,"2018-09-17","SMMT"
190,191,185,185,1068500,"2018-09-18","SMMT"
190,194,190,194,1163300,"2018-09-19","SMMT"
192,197,191,195,1008400,"2018-09-20","SMMT"
190,199,190,193,141600,"2018-09-21","SMMT"
193,195,193,193,110500,"2018-09-24","SMMT"
193,195,192,192,34900,"2018-09-25","SMMT"
187,192,186,189,61700,"2018-09-26","SMMT"
185,196,185,196,769300,"2018-09-27","SMMT"
196,204,196,202,1111200,"2018-09-28","SMMT"
202,204,200,200,1263900,"2018-10-01","SMMT"
200,200,195,199,27200,"2018-10-02","SMMT"
199,199,199,199,0,"2018-10-03","SMMT"
194,198,193,198,1121300,"2018-10-04","SMMT"
196,198,193,198,190600,"2018-10-05","SMMT"
198,198,190,190,557300,"2018-10-08","SMMT"
190,194,190,194,31000,"2018-10-09","SMMT"
194,195,194,195,300,"2018-10-10","SMMT"
192,195,190,194,1249500,"2018-10-11","SMMT"
194,194,193,194,196900,"2018-10-12","SMMT"
194,194,186,187,1900600,"2018-10-15","SMMT"
185,188,181,187,146900,"2018-10-16","SMMT"
192,192,182,188,215100,"2018-10-17","SMMT"
188,192,184,192,227400,"2018-10-18","SMMT"
186,192,184,191,254200,"2018-10-19","SMMT"
191,191,185,187,937200,"2018-10-22","SMMT"
185,185,168,175,3038900,"2018-10-23","SMMT"
175,180,173,176,227800,"2018-10-24","SMMT"
175,176,173,175,155500,"2018-10-25","SMMT"
174,176,169,171,572500,"2018-10-26","SMMT"
171,182,167,172,384200,"2018-10-29","SMMT"
177,177,171,174,90100,"2018-10-30","SMMT"
174,174,170,174,16000,"2018-10-31","SMMT"
177,186,172,176,885400,"2018-11-01","SMMT"
178,180,175,176,156200,"2018-11-02","SMMT"
176,176,173,174,117400,"2018-11-05","SMMT"
173,174,173,173,655100,"2018-11-06","SMMT"
172,173,171,172,31900,"2018-11-07","SMMT"
175,179,173,175,33600,"2018-11-08","SMMT"
175,175,172,172,26800,"2018-11-09","SMMT"
171,172,171,171,416900,"2018-11-12","SMMT"
172,172,170,172,191500,"2018-11-13","SMMT"
172,172,167,167,386500,"2018-11-14","SMMT"
172,172,166,168,148400,"2018-11-15","SMMT"
166,168,165,165,223000,"2018-11-16","SMMT"
164,164,156,160,639100,"2018-11-19","SMMT"
160,160,160,160,0,"2018-11-20","SMMT"
161,164,159,161,862400,"2018-11-21","SMMT"
162,162,158,158,725100,"2018-11-22","SMMT"
158,158,155,155,17900,"2018-11-23","SMMT"
155,155,145,149,793500,"2018-11-26","SMMT"
140,149,140,143,532200,"2018-11-27","SMMT"
143,148,143,148,500100,"2018-11-28","SMMT"
150,150,143,143,221600,"2018-11-29","SMMT"
143,152,139,140,139900,"2018-11-30","SMMT"
139,148,138,147,671500,"2018-12-03","SMMT"
144,147,135,146,1145400,"2018-12-04","SMMT"
150,150,143,144,555300,"2018-12-05","SMMT"
150,150,145,145,245400,"2018-12-06","SMMT"
150,150,145,148,40000,"2018-12-07","SMMT"
148,148,145,145,232100,"2018-12-10","SMMT"
150,150,142,149,6200,"2018-12-11","SMMT"
145,149,145,148,106700,"2018-12-12","SMMT"
151,155,146,150,587100,"2018-12-13","SMMT"
149,150,145,150,27400,"2018-12-14","SMMT"
143,150,143,150,1062500,"2018-12-17","SMMT"
145,148,145,145,1588400,"2018-12-18","SMMT"
147,149,145,149,895400,"2018-12-19","SMMT"
149,152,147,148,165600,"2018-12-20","SMMT"
147,151,147,150,548800,"2018-12-21","SMMT"
150,150,150,150,0,"2018-12-24","SMMT"
150,150,150,150,0,"2018-12-25","SMMT"
150,150,146,150,33000,"2018-12-26","SMMT"
139,150,139,150,91500,"2018-12-27","SMMT"
150,160,150,160,32700,"2018-12-28","SMMT"
160,160,160,160,0,"2018-12-31","SMMT"
160,160,160,160,0,"2019-01-01","SMMT"
160,160,160,160,0,"2019-01-02","SMMT"
160,160,160,160,0,"2019-01-03","SMMT"
160,216,160,216,4417500,"2019-01-04","SMMT"
222,230,185,191,3259800,"2019-01-07","SMMT"
188,202,188,191,894700,"2019-01-08","SMMT"
191,198,187,193,568200,"2019-01-09","SMMT"
193,195,182,185,235300,"2019-01-10","SMMT"
185,188,181,186,228200,"2019-01-11","SMMT"
185,191,185,190,672400,"2019-01-14","SMMT"
190,191,181,184,100200,"2019-01-15","SMMT"
186,188,184,186,10000,"2019-01-16","SMMT"
187,192,184,184,222900,"2019-01-17","SMMT"
185,191,184,184,113400,"2019-01-18","SMMT"
184,191,184,185,21300,"2019-01-21","SMMT"
185,187,183,187,20400,"2019-01-22","SMMT"
187,188,184,184,95500,"2019-01-23","SMMT"
185,185,170,178,580700,"2019-01-24","SMMT"
179,184,179,184,151300,"2019-01-25","SMMT"
184,185,180,180,148400,"2019-01-28","SMMT"
180,184,179,180,9700,"2019-01-29","SMMT"
180,184,173,184,123100,"2019-01-30","SMMT"
184,191,174,176,92800,"2019-01-31","SMMT"
176,182,174,180,93100,"2019-02-01","SMMT"
180,180,180,180,0,"2019-02-04","SMMT"
180,180,180,180,0,"2019-02-05","SMMT"
180,181,173,180,164600,"2019-02-06","SMMT"
180,180,175,179,11800,"2019-02-07","SMMT"
178,179,172,177,597500,"2019-02-08","SMMT"
177,177,174,177,87100,"2019-02-11","SMMT"
177,177,167,167,85500,"2019-02-12","SMMT"
168,190,168,177,577700,"2019-02-13","SMMT"
179,179,168,173,99600,"2019-02-14","SMMT"
178,179,168,172,89500,"2019-02-15","SMMT"
173,176,171,174,115700,"2019-02-18","SMMT"
174,182,174,176,1045400,"2019-02-19","SMMT"
176,176,175,175,74100,"2019-02-20","SMMT"
175,185,175,181,232600,"2019-02-21","SMMT"
181,181,175,179,244700,"2019-02-22","SMMT"
179,183,177,177,120700,"2019-02-25","SMMT"
177,177,177,177,0,"2019-02-26","SMMT"
178,180,177,180,90200,"2019-02-27","SMMT"
180,180,175,175,56600,"2019-02-28","SMMT"
175,175,175,175,0,"2019-03-01","SMMT"
177,177,170,170,23400,"2019-03-04","SMMT"
175,175,168,170,1330700,"2019-03-05","SMMT"
174,175,168,168,32500,"2019-03-06","SMMT"
168,168,168,168,0,"2019-03-07","SMMT"
168,168,166,166,7300,"2019-03-08","SMMT"
168,170,163,168,32800,"2019-03-11","SMMT"
165,168,165,165,12100,"2019-03-12","SMMT"
168,168,167,167,900,"2019-03-13","SMMT"
155,165,155,165,520000,"2019-03-14","SMMT"
166,169,164,165,9400,"2019-03-15","SMMT"
170,173,161,162,80200,"2019-03-18","SMMT"
163,163,160,160,59800,"2019-03-19","SMMT"
160,165,160,165,94600,"2019-03-20","SMMT"
164,165,160,163,9800,"2019-03-21","SMMT"
165,165,156,162,143500,"2019-03-22","SMMT"
163,163,157,160,11600,"2019-03-25","SMMT"
161,162,159,159,30000,"2019-03-26","SMMT"
164,165,159,159,339200,"2019-03-27","SMMT"
160,163,157,160,24300,"2019-03-28","SMMT"
160,160,160,160,0,"2019-03-29","SMMT"
162,165,160,162,132200,"2019-04-01","SMMT"
165,178,165,167,300100,"2019-04-02","SMMT"
167,167,167,167,0,"2019-04-03","SMMT"
173,178,170,170,39400,"2019-04-04","SMMT"
173,178,159,169,106500,"2019-04-05","SMMT"
169,169,162,162,33300,"2019-04-08","SMMT"
173,173,161,161,137400,"2019-04-09","SMMT"
168,168,162,162,90500,"2019-04-10","SMMT"
168,168,160,160,4400,"2019-04-11","SMMT"
167,167,159,159,4500,"2019-04-12","SMMT"
160,170,155,158,370100,"2019-04-15","SMMT"
158,158,141,148,882500,"2019-04-16","SMMT"
148,148,148,148,0,"2019-04-17","SMMT"
152,152,140,149,768100,"2019-04-18","SMMT"
149,149,149,149,0,"2019-04-19","SMMT"
150,152,134,136,927500,"2019-04-22","SMMT"
138,144,136,141,724000,"2019-04-23","SMMT"
142,144,134,140,13016900,"2019-04-24","SMMT"
141,150,136,139,504700,"2019-04-25","SMMT"
144,144,136,140,250200,"2019-04-26","SMMT"
140,140,129,135,2886400,"2019-04-29","SMMT"
135,135,130,132,409400,"2019-04-30","SMMT"
132,132,132,132,0,"2019-05-01","SMMT"
132,137,131,133,503100,"2019-05-02","SMMT"
134,134,131,131,393900,"2019-05-03","SMMT"
133,133,122,128,144400,"2019-05-06","SMMT"
125,129,120,126,1814600,"2019-05-07","SMMT"
126,126,116,124,3305400,"2019-05-08","SMMT"
124,124,121,123,245200,"2019-05-09","SMMT"
125,125,121,121,707800,"2019-05-10","SMMT"
123,125,123,123,114200,"2019-05-13","SMMT"
123,145,122,145,771200,"2019-05-14","SMMT"
145,145,123,125,640400,"2019-05-15","SMMT"
125,130,123,128,266800,"2019-05-16","SMMT"
128,128,121,121,526600,"2019-05-17","SMMT"
121,129,121,123,80500,"2019-05-20","SMMT"
122,131,122,126,541900,"2019-05-21","SMMT"
126,126,121,124,550500,"2019-05-22","SMMT"
125,127,123,127,36700,"2019-05-23","SMMT"
127,127,122,126,467900,"2019-05-24","SMMT"
126,127,120,124,1889800,"2019-05-27","SMMT"
124,125,123,123,107000,"2019-05-28","SMMT"
124,126,124,126,12800,"2019-05-29","SMMT"
126,126,126,126,0,"2019-05-30","SMMT"
124,143,124,132,934900,"2019-05-31","SMMT"
132,132,132,132,0,"2019-06-03","SMMT"
132,132,132,132,0,"2019-06-04","SMMT"
132,132,132,132,0,"2019-06-05","SMMT"
132,132,132,132,0,"2019-06-06","SMMT"
132,132,132,132,0,"2019-06-07","SMMT"
133,133,129,130,1013000,"2019-06-10","SMMT"
132,136,131,131,350300,"2019-06-11","SMMT"
130,135,129,134,190800,"2019-06-12","SMMT"
130,135,130,134,990700,"2019-06-13","SMMT"
134,135,131,134,51200,"2019-06-14","SMMT"
135,141,135,136,663100,"2019-06-17","SMMT"
136,141,136,140,192000,"2019-06-18","SMMT"
140,144,138,144,493000,"2019-06-19","SMMT"
149,149,137,141,1355700,"2019-06-20","SMMT"
144,155,141,145,867000,"2019-06-21","SMMT"
145,151,135,151,1426100,"2019-06-24","SMMT"
151,162,142,162,475700,"2019-06-25","SMMT"
162,172,156,156,664800,"2019-06-26","SMMT"
156,158,154,157,212300,"2019-06-27","SMMT"
157,157,150,151,107600,"2019-06-28","SMMT"
151,166,148,165,585400,"2019-07-01","SMMT"
164,165,156,159,163000,"2019-07-02","SMMT"
159,161,152,152,181300,"2019-07-03","SMMT"
152,157,152,153,421600,"2019-07-04","SMMT"
153,168,153,158,58500,"2019-07-05","SMMT"
154,162,150,160,160000,"2019-07-08","SMMT"
160,160,155,155,11800,"2019-07-09","SMMT"
155,155,151,151,15400,"2019-07-10","SMMT"
151,155,151,151,31500,"2019-07-11","SMMT"
151,151,143,148,166600,"2019-07-12","SMMT"
148,148,145,147,52500,"2019-07-15","SMMT"
147,153,144,153,43300,"2019-07-16","SMMT"
153,153,153,153,0,"2019-07-17","SMMT"
153,155,148,154,52300,"2019-07-18","SMMT"
152,157,150,157,54700,"2019-07-19","SMMT"
157,157,146,156,78600,"2019-07-22","SMMT"
150,159,150,152,244100,"2019-07-23","SMMT"
152,157,149,152,144400,"2019-07-24","SMMT"
152,156,150,152,1400,"2019-07-25","SMMT"
152,152,146,151,30000,"2019-07-26","SMMT"
150,151,140,143,1379900,"2019-07-29","SMMT"
143,145,142,145,21600,"2019-07-30","SMMT"
145,145,137,144,31200,"2019-07-31","SMMT"
136,141,130,137,742000,"2019-08-01","SMMT"
131,136,125,136,109700,"2019-08-02","SMMT"
136,140,123,127,782200,"2019-08-05","SMMT"
127,136,120,129,1771000,"2019-08-06","SMMT"
130,135,123,124,2555500,"2019-08-07","SMMT"
125,127,120,120,446900,"2019-08-08","SMMT"
124,124,119,121,608300,"2019-08-09","SMMT"
122,122,119,122,298800,"2019-08-12","SMMT"
120,134,120,125,1539100,"2019-08-13","SMMT"
126,133,123,124,607400,"2019-08-14","SMMT"
124,126,122,125,578400,"2019-08-15","SMMT"
122,126,120,126,362600,"2019-08-16","SMMT"
121,125,121,123,254900,"2019-08-19","SMMT"
125,125,121,123,222100,"2019-08-20","SMMT"
122,124,121,123,149800,"2019-08-21","SMMT"
123,124,120,120,620200,"2019-08-22","SMMT"
121,123,120,120,111100,"2019-08-23","SMMT"
116,122,116,122,83100,"2019-08-26","SMMT"
123,123,120,122,250700,"2019-08-27","SMMT"
120,125,120,122,226100,"2019-08-28","SMMT"
116,121,116,120,369000,"2019-08-29","SMMT"
119,120,117,117,175300,"2019-08-30","SMMT"
123,123,117,120,293000,"2019-09-02","SMMT"
120,124,119,121,129100,"2019-09-03","SMMT"
124,127,123,125,670300,"2019-09-04","SMMT"
125,125,122,123,40300,"2019-09-05","SMMT"
125,128,124,126,444900,"2019-09-06","SMMT"
126,132,125,131,412600,"2019-09-09","SMMT"
131,131,124,127,66200,"2019-09-10","SMMT"
126,130,124,124,261000,"2019-09-11","SMMT"
124,129,124,128,526800,"2019-09-12","SMMT"
128,129,125,128,672000,"2019-09-13","SMMT"
128,133,127,133,921000,"2019-09-16","SMMT"
133,133,128,132,367900,"2019-09-17","SMMT"
130,130,126,126,220400,"2019-09-18","SMMT"
126,126,121,121,559800,"2019-09-19","SMMT"
122,128,121,121,310600,"2019-09-20","SMMT"
125,125,121,121,105600,"2019-09-23","SMMT"
119,120,117,120,89400,"2019-09-24","SMMT"
118,126,117,126,361100,"2019-09-25","SMMT"
122,122,118,122,44100,"2019-09-26","SMMT"
122,128,120,123,643100,"2019-09-27","SMMT"
123,124,117,122,77100,"2019-09-30","SMMT"
124,124,121,122,82000,"2019-10-01","SMMT"
122,122,115,119,559100,"2019-10-02","SMMT"
116,119,115,119,241500,"2019-10-03","SMMT"
123,123,118,118,99000,"2019-10-04","SMMT"
118,123,104,109,1111300,"2019-10-07","SMMT"
109,118,109,115,1472300,"2019-10-08","SMMT"
113,115,111,112,281800,"2019-10-09","SMMT"
114,123,114,120,1402500,"2019-10-10","SMMT"
120,121,115,118,428300,"2019-10-11","SMMT"
118,123,118,119,730400,"2019-10-14","SMMT"
119,120,118,118,207600,"2019-10-15","SMMT"
121,122,118,118,718600,"2019-10-16","SMMT"
120,121,120,121,83700,"2019-10-17","SMMT"
120,120,116,119,11100,"2019-10-18","SMMT"
118,121,118,121,43700,"2019-10-21","SMMT"
120,121,118,121,207600,"2019-10-22","SMMT"
119,121,119,121,731100,"2019-10-23","SMMT"
120,120,118,119,1283200,"2019-10-24","SMMT"
120,120,119,120,21300,"2019-10-25","SMMT"
118,120,116,119,219200,"2019-10-28","SMMT"
120,120,120,120,5200,"2019-10-29","SMMT"
119,119,116,119,525400,"2019-10-30","SMMT"
119,120,116,119,442800,"2019-10-31","SMMT"
119,119,116,116,38400,"2019-11-01","SMMT"
116,118,116,118,452600,"2019-11-04","SMMT"
119,124,118,123,534400,"2019-11-05","SMMT"
120,125,119,124,56500,"2019-11-06","SMMT"
124,125,118,124,137800,"2019-11-07","SMMT"
120,124,119,123,42400,"2019-11-08","SMMT"
123,123,120,121,78500,"2019-11-11","SMMT"
120,122,120,122,23500,"2019-11-12","SMMT"
120,122,118,118,49800,"2019-11-13","SMMT"
120,122,115,120,2009200,"2019-11-14","SMMT"
120,122,120,121,63200,"2019-11-15","SMMT"
122,123,121,121,11700,"2019-11-18","SMMT"
121,126,121,123,355400,"2019-11-19","SMMT"
123,125,120,124,21200,"2019-11-20","SMMT"
114,124,112,124,62400,"2019-11-21","SMMT"
124,126,120,125,110600,"2019-11-22","SMMT"
125,125,125,125,10200,"2019-11-25","SMMT"
124,124,124,124,400,"2019-11-26","SMMT"
124,124,116,122,29300,"2019-11-27","SMMT"
122,123,121,121,6700,"2019-11-28","SMMT"
124,124,116,124,64600,"2019-11-29","SMMT"
125,125,119,122,61900,"2019-12-02","SMMT"
117,125,113,123,285900,"2019-12-03","SMMT"
124,125,115,124,411800,"2019-12-04","SMMT"
117,123,116,116,137500,"2019-12-05","SMMT"
122,122,120,120,17600,"2019-12-06","SMMT"
120,123,120,120,1100,"2019-12-09","SMMT"
121,122,112,120,2226900,"2019-12-10","SMMT"
121,121,116,120,61300,"2019-12-11","SMMT"
124,124,120,122,26200,"2019-12-12","SMMT"
129,129,119,120,142800,"2019-12-13","SMMT"
118,125,110,124,173700,"2019-12-16","SMMT"
124,126,124,126,6400,"2019-12-17","SMMT"
122,125,119,124,57300,"2019-12-18","SMMT"
126,126,121,124,7900,"2019-12-19","SMMT"
124,124,124,124,10200,"2019-12-20","SMMT"
120,124,120,124,3400,"2019-12-23","SMMT"
123,124,120,124,53400,"2019-12-26","SMMT"
122,124,122,124,25600,"2019-12-27","SMMT"
117,124,117,123,26000,"2019-12-30","SMMT"
117,124,115,124,272500,"2020-01-02","SMMT"
118,124,100,108,1546100,"2020-01-03","SMMT"
98,114,98,112,647000,"2020-01-06","SMMT"
115,117,109,113,42000,"2020-01-07","SMMT"
116,117,113,115,34300,"2020-01-08","SMMT"
115,119,115,117,52600,"2020-01-09","SMMT"
119,119,110,118,17600,"2020-01-10","SMMT"
120,120,111,117,28800,"2020-01-13","SMMT"
120,120,110,117,42900,"2020-01-14","SMMT"
115,117,115,116,51200,"2020-01-15","SMMT"
115,118,114,118,62300,"2020-01-16","SMMT"
118,118,116,116,16100,"2020-01-17","SMMT"
118,118,107,115,71100,"2020-01-20","SMMT"
109,115,109,115,6200,"2020-01-21","SMMT"
115,115,104,113,732700,"2020-01-22","SMMT"
109,112,109,109,561600,"2020-01-23","SMMT"
110,114,108,114,1000300,"2020-01-24","SMMT"
114,114,113,113,71600,"2020-01-27","SMMT"
113,113,113,113,0,"2020-01-28","SMMT"
117,119,110,110,125100,"2020-01-29","SMMT"
110,112,110,112,49700,"2020-01-30","SMMT"
111,112,110,110,2200,"2020-01-31","SMMT"
109,111,106,110,848000,"2020-02-03","SMMT"
110,111,110,111,158200,"2020-02-04","SMMT"
110,110,109,110,85600,"2020-02-05","SMMT"
116,116,106,106,24400,"2020-02-06","SMMT"
108,111,108,111,300,"2020-02-07","SMMT"
117,117,110,111,1004300,"2020-02-10","SMMT"
110,110,110,110,800,"2020-02-11","SMMT"
110,116,110,116,300,"2020-02-12","SMMT"
113,113,110,111,10300,"2020-02-13","SMMT"
111,111,111,111,0,"2020-02-14","SMMT"
110,111,110,111,5000,"2020-02-17","SMMT"
111,111,111,111,5000,"2020-02-18","SMMT"
111,111,111,111,1000,"2020-02-19","SMMT"
106,108,103,108,21700,"2020-02-20","SMMT"
105,105,102,105,7300,"2020-02-21","SMMT"
101,105,95,96,87100,"2020-02-24","SMMT"
109,109,96,106,500,"2020-02-25","SMMT"
106,106,99,99,10700,"2020-02-26","SMMT"
98,99,96,99,230000,"2020-02-27","SMMT"
98,98,82,95,28100,"2020-02-28","SMMT"
115,115,107,108,6300,"2020-03-02","SMMT"
107,107,97,99,35300,"2020-03-03","SMMT"
100,113,100,107,8600,"2020-03-04","SMMT"
104,104,103,103,2100,"2020-03-05","SMMT"
103,103,103,103,0,"2020-03-06","SMMT"
103,103,103,103,0,"2020-03-09","SMMT"
94,99,93,95,67500,"2020-03-10","SMMT"
95,95,87,95,23400,"2020-03-11","SMMT"
86,95,86,86,61300,"2020-03-12","SMMT"
90,99,80,99,113500,"2020-03-13","SMMT"
98,98,93,93,2000,"2020-03-16","SMMT"
93,93,93,93,0,"2020-03-17","SMMT"
90,90,90,90,16000,"2020-03-18","SMMT"
90,91,88,91,1600,"2020-03-19","SMMT"
91,95,85,92,173500,"2020-03-20","SMMT"
90,92,86,92,82000,"2020-03-23","SMMT"
92,95,86,93,41200,"2020-03-24","SMMT"
94,94,87,90,294100,"2020-03-26","SMMT"
98,98,86,94,11200,"2020-03-27","SMMT"
94,94,92,94,18200,"2020-03-30","SMMT"
98,98,88,93,44500,"2020-03-31","SMMT"
88,92,88,92,4700,"2020-04-01","SMMT"
100,100,95,95,800,"2020-04-02","SMMT"
95,95,95,95,0,"2020-04-03","SMMT"
91,91,89,89,135300,"2020-04-06","SMMT"
101,101,83,87,116700,"2020-04-07","SMMT"
87,94,81,85,93900,"2020-04-08","SMMT"
80,90,80,84,272900,"2020-04-09","SMMT"
84,84,84,84,3000,"2020-04-13","SMMT"
83,87,83,87,50000,"2020-04-14","SMMT"
94,94,87,89,106500,"2020-04-15","SMMT"
88,91,83,83,184100,"2020-04-16","SMMT"
88,88,78,83,19000,"2020-04-17","SMMT"
78,89,78,89,19200,"2020-04-20","SMMT"
89,92,83,88,92400,"2020-04-21","SMMT"
82,88,82,88,168700,"2020-04-22","SMMT"
88,88,84,87,101800,"2020-04-23","SMMT"
90,90,81,84,139100,"2020-04-24","SMMT"
87,87,79,84,20700,"2020-04-27","SMMT"
85,86,79,85,18700,"2020-04-28","SMMT"
87,87,84,85,16800,"2020-04-29","SMMT"
85,86,84,86,7000,"2020-04-30","SMMT"
83,86,80,84,127100,"2020-05-04","SMMT"
80,87,80,87,29100,"2020-05-05","SMMT"
81,85,81,82,151200,"2020-05-06","SMMT"
86,86,78,81,57500,"2020-05-08","SMMT"
84,87,84,85,500,"2020-05-11","SMMT"
84,84,80,80,12500,"2020-05-12","SMMT"
84,84,80,82,10600,"2020-05-13","SMMT"
84,84,77,82,31100,"2020-05-14","SMMT"
81,81,77,80,11300,"2020-05-15","SMMT"
77,81,75,81,30200,"2020-05-18","SMMT"
80,80,79,80,14300,"2020-05-19","SMMT"
80,84,80,84,10600,"2020-05-20","SMMT"
84,85,80,84,4400,"2020-05-26","SMMT"
83,83,83,83,100,"2020-05-27","SMMT"
82,82,78,79,99000,"2020-05-28","SMMT"
79,83,78,83,10300,"2020-05-29","SMMT"
83,83,83,83,13600,"2020-06-02","SMMT"
82,83,78,83,15500,"2020-06-03","SMMT"
82,82,80,82,8000,"2020-06-04","SMMT"
83,83,80,81,25300,"2020-06-05","SMMT"
84,85,83,85,405300,"2020-06-08","SMMT"
85,86,85,86,3300,"2020-06-09","SMMT"
86,86,81,85,78500,"2020-06-10","SMMT"
81,85,81,85,300,"2020-06-11","SMMT"
85,85,85,85,0,"2020-06-12","SMMT"
82,84,81,84,10300,"2020-06-15","SMMT"
84,87,84,87,114000,"2020-06-16","SMMT"
85,87,85,87,6400,"2020-06-17","SMMT"
93,95,85,88,85600,"2020-06-18","SMMT"
89,90,84,89,61200,"2020-06-19","SMMT"
89,89,84,85,20400,"2020-06-22","SMMT"
84,84,84,84,11500,"2020-06-23","SMMT"
88,88,80,86,21000,"2020-06-24","SMMT"
80,80,80,80,4100,"2020-06-25","SMMT"
80,86,80,85,27900,"2020-06-26","SMMT"
84,85,80,84,8700,"2020-06-29","SMMT"
82,83,81,83,3700,"2020-06-30","SMMT"
80,82,78,81,309400,"2020-07-01","SMMT"
77,80,76,76,99600,"2020-07-02","SMMT"
72,78,71,73,1603900,"2020-07-03","SMMT"
73,73,70,72,43000,"2020-07-06","SMMT"
76,76,70,70,31500,"2020-07-07","SMMT"
74,74,66,70,234200,"2020-07-08","SMMT"
68,75,68,73,157600,"2020-07-09","SMMT"
73,74,71,72,10000,"2020-07-10","SMMT"
75,76,70,76,178700,"2020-07-13","SMMT"
76,84,76,78,677000,"2020-07-14","SMMT"
82,84,79,82,339500,"2020-07-15","SMMT"
82,84,78,82,100800,"2020-07-16","SMMT"
82,98,79,83,1659700,"2020-07-17","SMMT"
87,102,82,84,3603200,"2020-07-20","SMMT"
84,90,84,85,523100,"2020-07-21","SMMT"
83,89,80,85,769800,"2020-07-22","SMMT"
89,97,84,90,2381600,"2020-07-23","SMMT"
90,101,85,93,2682600,"2020-07-24","SMMT"
93,97,92,93,266700,"2020-07-27","SMMT"
92,93,88,90,297800,"2020-07-28","SMMT"
88,92,84,90,188000,"2020-07-29","SMMT"
92,94,84,85,333900,"2020-07-30","SMMT"
84,84,80,80,274100,"2020-08-03","SMMT"
82,82,76,77,117300,"2020-08-04","SMMT"
77,85,77,85,385200,"2020-08-05","SMMT"
85,89,81,88,184500,"2020-08-06","SMMT"
88,89,86,87,119800,"2020-08-07","SMMT"
88,89,86,87,196700,"2020-08-10","SMMT"
87,89,87,87,59200,"2020-08-11","SMMT"
89,90,86,87,245400,"2020-08-12","SMMT"
87,87,85,86,48100,"2020-08-13","SMMT"
87,89,86,87,55300,"2020-08-14","SMMT"
91,91,85,87,15600,"2020-08-18","SMMT"
85,87,85,86,13100,"2020-08-19","SMMT"
86,86,83,86,566900,"2020-08-24","SMMT"
86,92,82,87,80600,"2020-08-25","SMMT"
87,87,82,86,44800,"2020-08-26","SMMT"
85,88,83,88,40300,"2020-08-27","SMMT"
88,88,82,86,51700,"2020-08-28","SMMT"
88,88,81,84,129700,"2020-08-31","SMMT"
84,84,82,82,37900,"2020-09-01","SMMT"
86,86,82,85,67300,"2020-09-02","SMMT"
85,90,85,87,352200,"2020-09-03","SMMT"
87,87,83,85,83500,"2020-09-04","SMMT"
85,87,85,87,24000,"2020-09-07","SMMT"
85,99,85,89,846400,"2020-09-08","SMMT"
92,92,83,84,138400,"2020-09-09","SMMT"
84,89,79,82,187300,"2020-09-10","SMMT"
79,85,79,85,307900,"2020-09-11","SMMT"
88,93,85,88,13500,"2020-09-14","SMMT"
88,88,85,86,41200,"2020-09-15","SMMT"
87,89,83,86,9800,"2020-09-16","SMMT"
87,87,84,85,58000,"2020-09-17","SMMT"
85,85,83,83,37900,"2020-09-18","SMMT"
83,83,80,81,119400,"2020-09-21","SMMT"
81,83,79,83,1700,"2020-09-22","SMMT"
82,83,80,81,33600,"2020-09-23","SMMT"
80,81,80,81,2100,"2020-09-24","SMMT"
80,84,80,84,3400,"2020-09-25","SMMT"
86,86,80,85,125900,"2020-09-28","SMMT"
84,85,83,85,3700,"2020-09-29","SMMT"
81,102,80,85,4490100,"2020-09-30","SMMT"
89,94,81,83,1548600,"2020-10-01","SMMT"
84,89,82,82,440900,"2020-10-02","SMMT"
83,85,82,85,51300,"2020-10-05","SMMT"
85,87,82,86,114800,"2020-10-06","SMMT"
85,95,85,92,872700,"2020-10-07","SMMT"
92,93,86,87,303100,"2020-10-08","SMMT"
88,91,88,90,140100,"2020-10-09","SMMT"
90,90,86,89,26000,"2020-10-12","SMMT"
89,89,87,88,54700,"2020-10-13","SMMT"
88,98,86,95,181400,"2020-10-14","SMMT"
95,95,89,90,235500,"2020-10-15","SMMT"
90,90,85,89,36100,"2020-10-16","SMMT"
88,88,84,87,205800,"2020-10-19","SMMT"
88,88,85,85,37600,"2020-10-20","SMMT"
85,85,81,81,240700,"2020-10-21","SMMT"
82,84,81,84,91300,"2020-10-22","SMMT"
83,87,82,82,34900,"2020-10-23","SMMT"
82,84,82,83,9200,"2020-10-26","SMMT"
83,83,80,81,32700,"2020-10-27","SMMT"
81,85,81,82,16400,"2020-11-02","SMMT"
82,91,82,85,193300,"2020-11-03","SMMT"
85,85,83,83,36600,"2020-11-04","SMMT"
84,84,83,84,6500,"2020-11-05","SMMT"
84,87,83,83,113600,"2020-11-06","SMMT"
83,86,82,82,184000,"2020-11-09","SMMT"
86,86,82,82,18500,"2020-11-10","SMMT"
83,83,80,82,508600,"2020-11-11","SMMT"
83,83,77,79,1168600,"2020-11-12","SMMT"
80,84,79,81,734100,"2020-11-13","SMMT"
79,83,79,80,437400,"2020-11-16","SMMT"
80,80,78,78,814200,"2020-11-17","SMMT"
80,81,79,81,21200,"2020-11-18","SMMT"
82,82,78,79,415200,"2020-11-19","SMMT"
79,81,75,80,452900,"2020-11-20","SMMT"
80,87,80,83,2188500,"2020-11-23","SMMT"
87,90,84,84,1879100,"2020-11-24","SMMT"
86,92,85,87,1879100,"2020-11-25","SMMT"
89,90,85,86,654600,"2020-11-26","SMMT"
87,89,85,85,1810100,"2020-11-27","SMMT"
86,91,83,86,3021700,"2020-11-30","SMMT"
89,90,85,86,543100,"2020-12-01","SMMT"
88,88,85,85,1470400,"2020-12-02","SMMT"
86,94,85,90,9154400,"2020-12-03","SMMT"
89,121,89,121,29589900,"2020-12-04","SMMT"
126,160,126,140,33936600,"2020-12-07","SMMT"
142,146,135,135,6737800,"2020-12-08","SMMT"
132,136,126,131,5727300,"2020-12-10","SMMT"
123,140,123,126,2831600,"2020-12-11","SMMT"
126,139,126,130,5002000,"2020-12-14","SMMT"
123,132,123,128,1666100,"2020-12-15","SMMT"
129,135,127,130,2563600,"2020-12-16","SMMT"
130,132,127,130,591700,"2020-12-17","SMMT"
130,132,124,126,872000,"2020-12-18","SMMT"
126,130,124,125,1374600,"2020-12-21","SMMT"
125,129,119,120,1631600,"2020-12-22","SMMT"
120,124,114,118,1142000,"2020-12-23","SMMT"
120,133,120,124,3082900,"2020-12-28","SMMT"
121,129,121,121,556500,"2020-12-29","SMMT"
118,121,113,116,1425400,"2020-12-30","SMMT"
116,116,112,115,996200,"2021-01-04","SMMT"
108,119,108,116,848900,"2021-01-05","SMMT"
109,124,109,116,916400,"2021-01-06","SMMT"
108,120,108,117,813400,"2021-01-07","SMMT"
117,124,117,121,1516500,"2021-01-08","SMMT"
121,136,120,125,4257700,"2021-01-11","SMMT"
128,129,121,123,624900,"2021-01-12","SMMT"
130,130,123,127,2501500,"2021-01-13","SMMT"
127,128,119,124,2856200,"2021-01-14","SMMT"
122,125,117,120,1409900,"2021-01-15","SMMT"
120,123,117,118,405300,"2021-01-18","SMMT"
118,124,115,115,231000,"2021-01-19","SMMT"
116,120,115,117,515300,"2021-01-20","SMMT"
119,122,116,120,234300,"2021-01-21","SMMT"
120,120,115,115,689600,"2021-01-22","SMMT"
115,117,112,115,137100,"2021-01-25","SMMT"
115,115,107,107,1809400,"2021-01-26","SMMT"
108,108,100,100,2175800,"2021-01-27","SMMT"
109,114,95,105,283100,"2021-01-28","SMMT"
108,108,98,100,203000,"2021-01-29","SMMT"
100,102,94,102,245400,"2021-02-01","SMMT"
103,105,100,103,331700,"2021-02-02","SMMT"
104,105,96,102,227700,"2021-02-03","SMMT"
102,105,95,100,271200,"2021-02-04","SMMT"
100,102,97,100,260800,"2021-02-05","SMMT"
103,105,99,101,685700,"2021-02-08","SMMT"
101,104,96,101,20600,"2021-02-09","SMMT"
104,105,97,100,27600,"2021-02-10","SMMT"
100,101,98,98,79600,"2021-02-11","SMMT"
98,105,98,100,220700,"2021-02-15","SMMT"
101,102,98,101,93800,"2021-02-16","SMMT"
101,102,99,100,44400,"2021-02-17","SMMT"
100,102,99,100,127800,"2021-02-18","SMMT"
100,100,99,99,42300,"2021-02-19","SMMT"
99,101,98,101,294400,"2021-02-22","SMMT"
101,103,94,99,1303800,"2021-02-23","SMMT"
99,99,97,97,237600,"2021-02-24","SMMT"
97,100,95,97,144400,"2021-02-25","SMMT"
97,97,95,97,37600,"2021-02-26","SMMT"
97,99,96,97,295600,"2021-03-01","SMMT"
100,100,96,98,123700,"2021-03-02","SMMT"
98,98,95,98,249700,"2021-03-03","SMMT"
100,100,95,98,141100,"2021-03-04","SMMT"
97,98,92,98,388200,"2021-03-05","SMMT"
98,98,96,98,59300,"2021-03-08","SMMT"
98,98,94,96,68200,"2021-03-09","SMMT"
98,98,95,95,111200,"2021-03-10","SMMT"
95,100,95,99,626100,"2021-03-12","SMMT"
100,102,97,99,305500,"2021-03-15","SMMT"
99,101,97,99,82000,"2021-03-16","SMMT"
99,99,97,99,16900,"2021-03-17","SMMT"
99,101,96,97,263600,"2021-03-18","SMMT"
97,99,96,98,90400,"2021-03-19","SMMT"
100,128,100,117,18383200,"2021-03-22","SMMT"
119,120,109,109,2830900,"2021-03-23","SMMT"
105,105,102,102,929400,"2021-03-24","SMMT"
102,102,96,98,1807400,"2021-03-25","SMMT"
98,104,98,101,783700,"2021-03-26","SMMT"
101,102,97,99,476300,"2021-03-29","SMMT"
101,101,97,99,326000,"2021-03-30","SMMT"
100,103,96,97,239100,"2021-03-31","SMMT"
98,102,95,100,249500,"2021-04-01","SMMT"
100,100,93,95,1472500,"2021-04-05","SMMT"
95,99,95,98,255600,"2021-04-06","SMMT"
98,98,95,97,285100,"2021-04-07","SMMT"
99,100,97,100,358700,"2021-04-08","SMMT"
100,107,97,104,975700,"2021-04-09","SMMT"
104,104,98,99,376200,"2021-04-12","SMMT"
103,103,98,100,122400,"2021-04-13","SMMT"
101,101,97,101,322400,"2021-04-14","SMMT"
102,102,99,99,156900,"2021-04-15","SMMT"
102,104,100,100,366800,"2021-04-16","SMMT"
100,103,99,100,16800,"2021-04-19","SMMT"
99,101,97,101,72400,"2021-04-20","SMMT"
101,101,98,98,75200,"2021-04-21","SMMT"
100,101,98,101,211700,"2021-04-22","SMMT"
98,101,98,100,51500,"2021-04-23","SMMT"
98,99,93,95,486300,"2021-04-26","SMMT"
96,99,93,96,451900,"2021-04-27","SMMT"
96,96,93,93,299100,"2021-04-28","SMMT"
96,99,92,95,489500,"2021-04-29","SMMT"
105,105,94,97,91500,"2021-04-30","SMMT"
97,102,93,97,624800,"2021-05-03","SMMT"
97,99,93,99,549700,"2021-05-04","SMMT"
99,99,95,97,138100,"2021-05-05","SMMT"
97,97,96,97,391100,"2021-05-06","SMMT"
97,104,92,93,4132000,"2021-05-07","SMMT"
94,99,94,94,573900,"2021-05-10","SMMT"
96,100,94,95,742800,"2021-05-11","SMMT"
95,95,93,95,485500,"2021-05-17","SMMT"
93,98,91,94,1065200,"2021-05-18","SMMT"
92,96,92,95,81300,"2021-05-19","SMMT"
95,95,91,94,750000,"2021-05-20","SMMT"
97,98,93,94,160300,"2021-05-21","SMMT"
94,97,93,95,329000,"2021-05-24","SMMT"
95,96,93,95,538200,"2021-05-25","SMMT"
95,100,94,98,1608900,"2021-05-27","SMMT"
99,102,98,99,1097300,"2021-05-28","SMMT"
99,124,99,103,9648100,"2021-05-31","SMMT"
107,109,100,105,2189300,"2021-06-02","SMMT"
105,129,104,114,24190300,"2021-06-03","SMMT"
116,128,109,115,19222200,"2021-06-04","SMMT"
116,118,110,112,2334300,"2021-06-07","SMMT"
112,116,105,106,2673200,"2021-06-08","SMMT"
109,109,103,106,896000,"2021-06-09","SMMT"
106,111,104,110,2569000,"2021-06-10","SMMT"
111,138,108,114,23161200,"2021-06-11","SMMT"
115,149,115,142,72246300,"2021-06-14","SMMT"
143,147,133,133,11088800,"2021-06-15","SMMT"
127,151,124,149,41084200,"2021-06-16","SMMT"
152,154,139,139,27271000,"2021-06-17","SMMT"
130,139,130,130,10786300,"2021-06-18","SMMT"
126,126,121,121,5838800,"2021-06-21","SMMT"
121,131,113,121,10969900,"2021-06-22","SMMT"
122,128,119,120,4502100,"2021-06-23","SMMT"
125,129,117,119,9201900,"2021-06-24","SMMT"
121,124,117,124,4677500,"2021-06-25","SMMT"
125,141,124,127,25230100,"2021-06-28","SMMT"
128,133,119,119,16106300,"2021-06-29","SMMT"
119,121,111,111,9284100,"2021-06-30","SMMT"
111,124,111,114,12557400,"2021-07-01","SMMT"
117,127,116,118,17501300,"2021-07-02","SMMT"
124,124,117,117,3907100,"2021-07-05","SMMT"
118,121,117,120,4732400,"2021-07-06","SMMT"
116,123,116,116,5413900,"2021-07-07","SMMT"
116,117,113,115,1061000,"2021-07-08","SMMT"
115,116,114,115,1128500,"2021-07-09","SMMT"
114,117,110,114,1617300,"2021-07-12","SMMT"
113,115,110,112,1358100,"2021-07-13","SMMT"
112,117,109,113,2710100,"2021-07-14","SMMT"
113,127,111,127,20126700,"2021-07-15","SMMT"
128,129,119,120,13815200,"2021-07-16","SMMT"
122,126,112,120,6716300,"2021-07-19","SMMT"
120,121,113,115,3262000,"2021-07-21","SMMT"
114,123,114,117,6281500,"2021-07-22","SMMT"
118,118,114,115,2287100,"2021-07-23","SMMT"
117,118,115,116,1479800,"2021-07-26","SMMT"
116,120,116,119,2331100,"2021-07-27","SMMT"
119,125,119,120,7290900,"2021-07-28","SMMT"
122,125,118,122,3352200,"2021-07-29","SMMT"
122,124,116,118,2989600,"2021-07-30","SMMT"
111,122,111,117,1433100,"2021-08-02","SMMT"
117,119,114,116,856700,"2021-08-03","SMMT"
117,117,113,113,1428100,"2021-08-04","SMMT"
114,116,113,113,1461900,"2021-08-05","SMMT"
114,117,113,113,1549300,"2021-08-06","SMMT"
115,116,112,112,1523900,"2021-08-09","SMMT"
114,116,111,114,1638900,"2021-08-10","SMMT"
115,125,115,118,6449400,"2021-08-12","SMMT"
120,122,117,117,2122600,"2021-08-13","SMMT"
118,122,114,115,2639600,"2021-08-16","SMMT"
115,115,112,114,1457700,"2021-08-18","SMMT"
116,150,116,127,53769000,"2021-08-19","SMMT"
135,138,129,130,10511600,"2021-08-20","SMMT"
130,151,122,129,28157400,"2021-08-23","SMMT"
129,135,120,126,5574400,"2021-08-24","SMMT"
129,138,129,131,6142000,"2021-08-25","SMMT"
131,176,131,176,114871900,"2021-08-26","SMMT"
194,218,164,164,44204800,"2021-08-27","SMMT"
153,214,153,192,170854300,"2021-08-30","SMMT"
193,224,179,206,157502400,"2021-08-31","SMMT"
208,232,193,214,137768500,"2021-09-01","SMMT"
216,216,200,200,30218600,"2021-09-02","SMMT"
194,218,190,198,42722100,"2021-09-03","SMMT"
199,208,190,197,15793700,"2021-09-06","SMMT"
197,200,188,190,10721600,"2021-09-07","SMMT"
192,193,177,177,23266300,"2021-09-08","SMMT"
177,195,167,194,45330000,"2021-09-09","SMMT"
197,206,182,183,51211000,"2021-09-10","SMMT"
184,190,177,185,9034400,"2021-09-13","SMMT"
186,212,183,195,101605600,"2021-09-14","SMMT"
196,198,190,192,19919400,"2021-09-15","SMMT"
192,196,185,187,17856400,"2021-09-16","SMMT"
187,190,181,184,37181000,"2021-09-17","SMMT"
184,186,178,182,13261400,"2021-09-20","SMMT"
183,188,178,180,26444900,"2021-09-21","SMMT"
180,188,178,184,24042000,"2021-09-22","SMMT"
184,188,178,180,32739800,"2021-09-23","SMMT"
181,202,181,182,199018100,"2021-09-24","SMMT"
184,187,178,178,31870700,"2021-09-27","SMMT"
180,192,180,188,171320000,"2021-09-28","SMMT"
188,200,181,183,137690200,"2021-09-29","SMMT"
184,194,183,190,85742900,"2021-09-30","SMMT"
191,244,190,220,672323500,"2021-10-01","SMMT"
224,246,216,222,253804900,"2021-10-04","SMMT"
226,234,208,212,89423200,"2021-10-05","SMMT"
216,224,202,210,57674000,"2021-10-06","SMMT"
206,206,196,196,45901900,"2021-10-07","SMMT"
196,204,184,202,60976800,"2021-10-08","SMMT"
206,208,196,206,37914600,"2021-10-11","SMMT"
208,212,198,198,31874600,"2021-10-12","SMMT"
198,202,193,198,20780800,"2021-10-13","SMMT"
197,200,195,196,9328700,"2021-10-14","SMMT"
197,200,194,194,13747600,"2021-10-15","SMMT"
194,194,185,190,15468100,"2021-10-18","SMMT"
190,197,187,195,13954400,"2021-10-19","SMMT"
196,204,182,204,50637600,"2021-10-21","SMMT"
199,224,194,218,89521900,"2021-10-22","SMMT"
204,240,204,240,181613900,"2021-10-25","SMMT"
248,252,224,224,205235300,"2021-10-26","SMMT"
216,234,212,220,110391500,"2021-10-27","SMMT"
220,224,212,214,35079400,"2021-10-28","SMMT"
210,220,210,214,14635200,"2021-10-29","SMMT"
212,224,200,216,54488200,"2021-11-01","SMMT"
216,218,208,210,24376700,"2021-11-02","SMMT"
210,214,208,208,16260300,"2021-11-03","SMMT"
210,216,208,216,22993700,"2021-11-04","SMMT"
204,218,204,210,11740500,"2021-11-05","SMMT"
210,216,206,208,9338500,"2021-11-08","SMMT"
208,220,206,208,29158200,"2021-11-09","SMMT"
199,212,199,210,12838500,"2021-11-10","SMMT"
210,212,206,206,16733700,"2021-11-11","SMMT"
206,212,204,206,8581800,"2021-11-12","SMMT"
206,208,200,200,13609900,"2021-11-15","SMMT"
194,202,192,193,20813300,"2021-11-16","SMMT"
193,208,190,200,28770900,"2021-11-17","SMMT"
200,204,194,197,6897300,"2021-11-18","SMMT"
188,204,188,196,10315400,"2021-11-19","SMMT"
197,198,192,193,6336600,"2021-11-22","SMMT"
195,206,194,197,28216000,"2021-11-23","SMMT"
197,202,197,198,5998500,"2021-11-24","SMMT"
196,202,196,197,7986800,"2021-11-25","SMMT"
198,198,191,191,12663500,"2021-11-26","SMMT"
191,192,183,190,7760300,"2021-11-29","SMMT"
190,198,188,192,6618700,"2021-11-30","SMMT"
195,210,195,202,43384900,"2021-12-01","SMMT"
204,210,200,204,22007400,"2021-12-02","SMMT"
204,206,199,200,7146900,"2021-12-03","SMMT"
200,206,200,206,10624300,"2021-12-06","SMMT"
210,210,202,204,7624000,"2021-12-07","SMMT"
206,220,202,202,40602800,"2021-12-08","SMMT"
202,208,202,204,10062900,"2021-12-09","SMMT"
204,206,202,202,6398100,"2021-12-10","SMMT"
202,212,202,210,12482700,"2021-12-13","SMMT"
212,220,206,210,27299000,"2021-12-14","SMMT"
214,216,206,214,14545200,"2021-12-15","SMMT"
214,226,208,216,44201300,"2021-12-16","SMMT"
220,224,216,222,19106500,"2021-12-17","SMMT"
222,226,214,214,11757700,"2021-12-20","SMMT"
214,218,210,214,9649200,"2021-12-21","SMMT"
220,224,214,220,12629400,"2021-12-22","SMMT"
220,224,212,218,5767300,"2021-12-23","SMMT"
218,220,212,212,6494400,"2021-12-24","SMMT"
212,214,198,208,11513200,"2021-12-27","SMMT"
208,218,204,212,8803500,"2021-12-28","SMMT"
212,216,208,210,2955900,"2021-12-29","SMMT"
206,212,202,202,4932700,"2021-12-30","SMMT"
202,202,194,200,7772000,"2022-01-03","SMMT"
200,204,193,200,7184000,"2022-01-04","SMMT"
202,206,197,198,4703700,"2022-01-05","SMMT"
200,202,197,198,3302700,"2022-01-06","SMMT"
200,214,198,206,15586600,"2022-01-07","SMMT"
206,210,198,208,8985700,"2022-01-10","SMMT"
208,216,200,202,9456700,"2022-01-11","SMMT"
206,210,202,204,3727600,"2022-01-12","SMMT"
204,210,202,210,4347900,"2022-01-13","SMMT"
212,238,206,232,67838300,"2022-01-14","SMMT"
234,266,232,260,153640700,"2022-01-17","SMMT"
268,290,242,262,142256900,"2022-01-18","SMMT"
262,290,254,278,55478200,"2022-01-19","SMMT"
284,316,282,316,109522100,"2022-01-20","SMMT"
320,334,304,316,56556700,"2022-01-21","SMMT"
320,394,320,394,69195800,"2022-01-24","SMMT"
400,492,400,478,123751000,"2022-01-25","SMMT"
486,525,446,446,61008300,"2022-01-26","SMMT"
436,436,416,416,2444100,"2022-01-27","SMMT"
388,388,388,388,3043800,"2022-01-28","SMMT"
362,368,362,362,23894600,"2022-01-31","SMMT"
338,338,338,338,7181800,"2022-02-02","SMMT"
316,410,316,384,263526000,"2022-02-03","SMMT"
390,400,358,358,43033100,"2022-02-04","SMMT"
348,348,334,334,58403000,"2022-02-07","SMMT"
330,362,326,358,58258400,"2022-02-08","SMMT"
362,374,348,352,32940400,"2022-02-09","SMMT"
354,360,328,328,28350900,"2022-02-10","SMMT"
328,368,318,362,55860900,"2022-02-11","SMMT"
366,378,340,360,57775400,"2022-02-14","SMMT"
362,366,350,362,16998700,"2022-02-15","SMMT"
366,420,360,396,145972700,"2022-02-16","SMMT"
398,400,370,376,55654500,"2022-02-17","SMMT"
360,388,360,374,28264900,"2022-02-18","SMMT"
374,382,362,366,25870400,"2022-02-21","SMMT"
366,414,364,386,152560200,"2022-02-22","SMMT"
390,482,388,482,384710800,"2022-02-23","SMMT"
550,550,450,496,277466400,"2022-02-24","SMMT"
550,550,462,464,128868200,"2022-02-25","SMMT"
468,535,466,500,91446500,"2022-03-01","SMMT"
510,625,492,615,263955500,"2022-03-02","SMMT"
710,710,580,640,209658700,"2022-03-04","SMMT"
640,695,630,690,103626200,"2022-03-07","SMMT"
690,765,645,705,174758500,"2022-03-08","SMMT"
725,855,690,740,223922900,"2022-03-09","SMMT"
720,810,690,770,105451000,"2022-03-10","SMMT"
770,770,770,770,0,"2022-03-11","SMMT"
740,795,720,720,47163700,"2022-03-14","SMMT"
700,825,685,775,128420100,"2022-03-15","SMMT"
780,805,745,755,53559200,"2022-03-16","SMMT"
755,935,750,885,186196200,"2022-03-17","SMMT"
910,1040,885,945,215255900,"2022-03-18","SMMT"
950,1015,950,990,88462800,"2022-03-21","SMMT"
1030,1170,1000,1075,193537000,"2022-03-22","SMMT"
1075,1075,1075,1075,0,"2022-03-23","SMMT"
1075,1075,1075,1075,0,"2022-03-24","SMMT"
1075,1075,1075,1075,0,"2022-03-25","SMMT"
1075,1075,1075,1075,0,"2022-03-28","SMMT"
1075,1075,1075,1075,0,"2022-03-29","SMMT"
1075,1075,1075,1075,0,"2022-03-30","SMMT"
1075,1075,1075,1075,0,"2022-03-31","SMMT"
1075,1075,1075,1075,0,"2022-04-01","SMMT"
1075,1075,1075,1075,0,"2022-04-04","SMMT"
1075,1075,1075,1075,0,"2022-04-05","SMMT"
1075,1075,1075,1075,0,"2022-04-06","SMMT"
1075,1075,1075,1075,0,"2022-04-07","SMMT"
1075,1075,1075,1075,0,"2022-04-08","SMMT"
1075,1075,1075,1075,0,"2022-04-11","SMMT"
1075,1075,1075,1075,0,"2022-04-12","SMMT"
1100,1180,1055,1180,130510500,"2022-04-13","SMMT"
1220,1295,1200,1225,93065300,"2022-04-14","SMMT"
1230,1260,1140,1160,53109900,"2022-04-18","SMMT"
1170,1275,1160,1275,54665000,"2022-04-19","SMMT"
1320,1345,1190,1190,57755900,"2022-04-20","SMMT"
1195,1255,1150,1200,29006200,"2022-04-21","SMMT"
1205,1240,1175,1200,9437300,"2022-04-22","SMMT"
1200,1280,1190,1270,39046100,"2022-04-25","SMMT"
1280,1365,1250,1315,52068000,"2022-04-26","SMMT"
1330,1360,1270,1295,38380700,"2022-04-27","SMMT"
1295,1335,1245,1300,19149000,"2022-04-28","SMMT"
1300,1315,1210,1210,14645900,"2022-05-09","SMMT"
1200,1200,1130,1135,23838100,"2022-05-10","SMMT"
1140,1185,1065,1100,14996200,"2022-05-11","SMMT"
1095,1185,1030,1110,24824600,"2022-05-12","SMMT"
1095,1215,1075,1195,19808000,"2022-05-13","SMMT"
1220,1280,1175,1250,18944100,"2022-05-17","SMMT"
1260,1345,1205,1205,33593200,"2022-05-18","SMMT"
1200,1255,1125,1185,11787400,"2022-05-19","SMMT"
1170,1245,1170,1225,6248400,"2022-05-20","SMMT"
1235,1250,1185,1200,5791400,"2022-05-23","SMMT"
1200,1210,1160,1175,4218700,"2022-05-24","SMMT"
1180,1200,1150,1160,11756900,"2022-05-25","SMMT"
1185,1200,1160,1175,3479600,"2022-05-27","SMMT"
1175,1200,1155,1170,4659100,"2022-05-30","SMMT"
1170,1180,1135,1155,5176000,"2022-05-31","SMMT"
1155,1165,1095,1115,7060400,"2022-06-02","SMMT"
1115,1120,1050,1090,10402000,"2022-06-03","SMMT"
1090,1140,1040,1130,6558800,"2022-06-06","SMMT"
1130,1220,1130,1180,15747100,"2022-06-07","SMMT"
1185,1185,1100,1100,9685300,"2022-06-08","SMMT"
1085,1125,1025,1035,19632900,"2022-06-09","SMMT"
1075,1075,965,965,13810000,"2022-06-10","SMMT"
920,1010,900,1010,13482500,"2022-06-13","SMMT"
1000,1050,950,1050,8909200,"2022-06-14","SMMT"
1030,1050,980,980,8387100,"2022-06-15","SMMT"
980,980,915,915,18574300,"2022-06-16","SMMT"
905,910,855,855,13563400,"2022-06-17","SMMT"
845,855,800,800,4005300,"2022-06-20","SMMT"
745,965,745,915,38383700,"2022-06-21","SMMT"
925,945,885,905,13888700,"2022-06-22","SMMT"
895,905,850,865,5891700,"2022-06-23","SMMT"
865,895,850,850,3108700,"2022-06-24","SMMT"
860,930,850,885,7153900,"2022-06-27","SMMT"
890,900,875,880,2389500,"2022-06-28","SMMT"
885,895,860,860,2971500,"2022-06-29","SMMT"
860,865,800,820,5283500,"2022-06-30","SMMT"
805,845,800,835,4481500,"2022-07-01","SMMT"
835,850,780,800,4728100,"2022-07-04","SMMT"
800,890,800,870,4287400,"2022-07-05","SMMT"
870,875,820,850,2956900,"2022-07-06","SMMT"
850,885,835,885,2788800,"2022-07-07","SMMT"
900,920,885,895,6781600,"2022-07-08","SMMT"
900,900,840,845,3384200,"2022-07-11","SMMT"
845,875,830,830,5769000,"2022-07-12","SMMT"
840,860,795,805,9295700,"2022-07-13","SMMT"
800,825,785,800,4032400,"2022-07-14","SMMT"
805,815,750,750,4816100,"2022-07-15","SMMT"
750,760,700,730,4367200,"2022-07-18","SMMT"
730,790,730,785,4381200,"2022-07-19","SMMT"
785,865,785,825,13784000,"2022-07-20","SMMT"
830,895,820,855,17259100,"2022-07-21","SMMT"
865,975,855,950,31277500,"2022-07-22","SMMT"
1000,1000,885,915,27102400,"2022-07-25","SMMT"
920,1010,910,1010,27048700,"2022-07-26","SMMT"
1015,1065,995,1015,29141400,"2022-07-27","SMMT"
1015,1025,975,1000,10936200,"2022-07-28","SMMT"
1000,1020,965,965,8973400,"2022-07-29","SMMT"
975,1010,900,900,30669900,"2022-08-01","SMMT"
855,890,840,840,18881100,"2022-08-02","SMMT"
820,865,810,840,10266500,"2022-08-03","SMMT"
840,845,795,805,9007900,"2022-08-04","SMMT"
795,820,790,800,4348600,"2022-08-05","SMMT"
820,840,765,800,13165200,"2022-08-08","SMMT"
820,965,810,880,94739700,"2022-08-09","SMMT"
890,895,840,850,17450200,"2022-08-10","SMMT"
860,895,845,855,20683100,"2022-08-11","SMMT"
855,860,825,845,9692100,"2022-08-12","SMMT"
860,910,860,875,39015700,"2022-08-15","SMMT"
880,890,830,850,13007800,"2022-08-16","SMMT"
850,860,840,840,5954700,"2022-08-18","SMMT"
850,860,840,850,5821100,"2022-08-19","SMMT"
850,850,800,815,11633500,"2022-08-22","SMMT"
805,845,805,825,6134800,"2022-08-23","SMMT"
830,835,800,810,4547600,"2022-08-24","SMMT"
815,820,800,815,4964100,"2022-08-25","SMMT"
820,820,785,790,6238300,"2022-08-26","SMMT"
790,790,750,765,7905400,"2022-08-29","SMMT"
765,780,755,755,5781100,"2022-08-30","SMMT"
755,765,735,735,2947800,"2022-08-31","SMMT"
730,790,730,765,9167300,"2022-09-01","SMMT"
775,795,770,790,6347300,"2022-09-02","SMMT"
820,820,775,780,9216900,"2022-09-05","SMMT"
790,870,790,870,26062200,"2022-09-06","SMMT"
880,900,830,845,21818000,"2022-09-07","SMMT"
850,860,820,830,5713900,"2022-09-08","SMMT"
840,840,815,830,4372500,"2022-09-09","SMMT"
830,835,820,825,5160500,"2022-09-12","SMMT"
825,830,820,825,4189500,"2022-09-13","SMMT"
835,850,795,805,8562700,"2022-09-14","SMMT"
805,840,805,835,9449700,"2022-09-15","SMMT"
855,940,855,880,59139900,"2022-09-16","SMMT"
890,905,850,860,16859900,"2022-09-19","SMMT"
860,885,855,865,5643000,"2022-09-20","SMMT"
875,875,835,850,9495400,"2022-09-21","SMMT"
855,870,840,860,11463000,"2022-09-22","SMMT"
865,875,850,865,9437200,"2022-09-23","SMMT"
820,825,805,805,7530700,"2022-09-26","SMMT"
800,800,765,795,5762300,"2022-09-27","SMMT"
800,800,770,770,3601800,"2022-09-28","SMMT"
780,795,760,765,3645300,"2022-09-29","SMMT"
765,775,735,760,3089500,"2022-09-30","SMMT"
765,780,755,760,2374700,"2022-10-03","SMMT"
765,800,755,800,5201400,"2022-10-04","SMMT"
810,815,775,780,3123200,"2022-10-05","SMMT"
780,900,780,870,30371000,"2022-10-06","SMMT"
875,890,835,890,14730100,"2022-10-07","SMMT"
890,905,830,830,10742200,"2022-10-10","SMMT"
845,850,780,780,7819700,"2022-10-11","SMMT"
790,815,775,780,5480200,"2022-10-12","SMMT"
785,800,760,775,4221500,"2022-10-13","SMMT"
775,790,755,755,3222500,"2022-10-14","SMMT"
755,760,735,745,5068700,"2022-10-17","SMMT"
750,760,745,750,2765200,"2022-10-18","SMMT"
750,750,720,720,5752500,"2022-10-19","SMMT"
720,755,710,745,8145500,"2022-10-20","SMMT"
750,770,740,750,3716400,"2022-10-21","SMMT"
755,765,755,760,2965600,"2022-10-24","SMMT"
770,770,730,750,3055200,"2022-10-25","SMMT"
750,765,740,760,2196000,"2022-10-26","SMMT"
765,775,750,750,2292000,"2022-10-27","SMMT"
745,760,745,750,1008100,"2022-10-28","SMMT"
755,760,740,750,2135800,"2022-10-31","SMMT"
740,750,725,725,3040000,"2022-11-01","SMMT"
725,750,710,710,3924400,"2022-11-02","SMMT"
705,715,665,665,12693300,"2022-11-03","SMMT"
620,675,620,640,7487000,"2022-11-04","SMMT"
615,665,615,645,4024900,"2022-11-07","SMMT"
635,665,635,650,1732300,"2022-11-08","SMMT"
660,670,645,645,1919400,"2022-11-09","SMMT"
640,655,600,605,4359500,"2022-11-10","SMMT"
605,620,585,615,3623500,"2022-11-11","SMMT"
615,765,605,765,27051700,"2022-11-14","SMMT"
780,845,715,720,26624800,"2022-11-15","SMMT"
730,790,730,755,9746100,"2022-11-16","SMMT"
780,780,740,740,2461700,"2022-11-17","SMMT"
740,750,725,730,1241900,"2022-11-18","SMMT"
750,750,725,725,1704200,"2022-11-21","SMMT"
740,765,725,730,1951100,"2022-11-22","SMMT"
730,760,725,750,4436700,"2022-11-23","SMMT"
755,760,735,735,1595000,"2022-11-24","SMMT"
740,745,705,705,1809000,"2022-11-25","SMMT"
705,725,705,710,883800,"2022-11-28","SMMT"
720,735,705,710,1034400,"2022-11-29","SMMT"
760,760,720,730,2030300,"2022-11-30","SMMT"
745,765,730,750,3216200,"2022-12-01","SMMT"
750,755,735,740,946200,"2022-12-02","SMMT"
745,745,725,730,1641500,"2022-12-05","SMMT"
730,740,725,725,1262200,"2022-12-06","SMMT"
725,740,725,730,1463200,"2022-12-07","SMMT"
725,725,695,715,915600,"2022-12-08","SMMT"
715,715,695,700,791900,"2022-12-09","SMMT"
690,700,665,690,886900,"2022-12-12","SMMT"
690,710,680,690,362300,"2022-12-13","SMMT"
690,710,690,700,275100,"2022-12-14","SMMT"
705,715,700,705,143800,"2022-12-15","SMMT"
700,710,700,705,483100,"2022-12-16","SMMT"
705,710,685,695,612000,"2022-12-19","SMMT"
695,695,650,685,1442200,"2022-12-20","SMMT"
685,690,670,680,334500,"2022-12-21","SMMT"
685,685,670,675,362500,"2022-12-22","SMMT"
675,685,670,680,227500,"2022-12-23","SMMT"
680,680,665,680,468900,"2022-12-26","SMMT"
680,680,665,665,600900,"2022-12-27","SMMT"
665,670,650,665,783700,"2022-12-28","SMMT"
665,665,650,665,497000,"2022-12-29","SMMT"
665,665,650,650,754700,"2022-12-30","SMMT"
650,665,625,650,609300,"2023-01-02","SMMT"
650,665,650,655,434300,"2023-01-03","SMMT"
655,695,650,665,1212000,"2023-01-04","SMMT"
665,665,625,630,1186700,"2023-01-05","SMMT"
625,655,625,640,586000,"2023-01-06","SMMT"
640,640,605,615,1260200,"2023-01-09","SMMT"
610,620,580,605,1134200,"2023-01-10","SMMT"
600,615,590,600,699200,"2023-01-11","SMMT"
590,620,590,610,375300,"2023-01-12","SMMT"
600,620,600,605,452300,"2023-01-13","SMMT"
610,645,610,635,627200,"2023-01-16","SMMT"
605,635,605,635,641600,"2023-01-17","SMMT"
635,665,630,660,1634900,"2023-01-18","SMMT"
660,690,660,690,867800,"2023-01-19","SMMT"
690,725,690,715,2661200,"2023-01-20","SMMT"
705,720,690,705,773100,"2023-01-24","SMMT"
705,705,690,700,791100,"2023-01-25","SMMT"
690,705,680,695,815400,"2023-01-26","SMMT"
700,705,685,690,542200,"2023-01-27","SMMT"
690,710,690,695,788900,"2023-01-30","SMMT"
695,695,685,690,429900,"2023-01-31","SMMT"
690,705,690,705,550100,"2023-02-01","SMMT"
705,705,685,695,1077900,"2023-02-02","SMMT"
695,695,670,670,1235900,"2023-02-03","SMMT"
665,675,655,655,1491100,"2023-02-06","SMMT"
655,675,655,655,237800,"2023-02-07","SMMT"
675,680,650,650,794100,"2023-02-08","SMMT"
655,670,650,660,491200,"2023-02-09","SMMT"
655,655,615,620,1234100,"2023-02-10","SMMT"
620,635,615,620,488900,"2023-02-13","SMMT"
620,625,610,610,508100,"2023-02-14","SMMT"
610,625,605,625,703600,"2023-02-15","SMMT"
625,635,605,620,1344200,"2023-02-16","SMMT"
620,620,605,605,901400,"2023-02-17","SMMT"
615,630,605,630,663600,"2023-02-20","SMMT"
630,640,620,640,754200,"2023-02-21","SMMT"
635,640,605,640,1011900,"2023-02-22","SMMT"
640,640,630,635,317100,"2023-02-23","SMMT"
635,635,625,630,324300,"2023-02-24","SMMT"
630,635,625,630,186500,"2023-02-27","SMMT"
630,640,625,630,382000,"2023-02-28","SMMT"
630,635,625,625,266900,"2023-03-01","SMMT"
625,645,625,640,677900,"2023-03-02","SMMT"
650,650,635,640,444900,"2023-03-03","SMMT"
640,645,630,640,241600,"2023-03-06","SMMT"
640,645,610,640,855500,"2023-03-07","SMMT"
640,640,615,615,478400,"2023-03-08","SMMT"
615,640,615,625,920300,"2023-03-09","SMMT"
640,730,630,695,8185100,"2023-03-10","SMMT"
700,700,650,665,2558600,"2023-03-13","SMMT"
665,700,650,670,1077200,"2023-03-14","SMMT"
665,670,660,670,413300,"2023-03-15","SMMT"
670,670,640,640,1337200,"2023-03-16","SMMT"
640,660,640,650,697600,"2023-03-17","SMMT"
655,675,650,655,720400,"2023-03-20","SMMT"
655,680,655,665,462500,"2023-03-21","SMMT"
665,685,665,680,522700,"2023-03-24","SMMT"
675,725,655,695,1369600,"2023-03-27","SMMT"
710,760,690,740,2454800,"2023-03-28","SMMT"
740,785,720,740,1918900,"2023-03-29","SMMT"
740,755,705,755,1703300,"2023-03-30","SMMT"
755,765,705,745,1721400,"2023-03-31","SMMT"
740,755,725,745,1918800,"2023-04-03","SMMT"
755,755,725,750,1594900,"2023-04-04","SMMT"
745,750,730,745,706500,"2023-04-05","SMMT"
745,770,730,740,2855800,"2023-04-06","SMMT"
740,740,700,705,1368600,"2023-04-10","SMMT"
705,710,670,680,4689800,"2023-04-11","SMMT"
685,700,665,680,1759600,"2023-04-12","SMMT"
685,720,685,685,2001500,"2023-04-13","SMMT"
695,705,675,680,628300,"2023-04-14","SMMT"
680,690,670,670,570600,"2023-04-17","SMMT"
675,700,670,690,1091900,"2023-04-18","SMMT"
690,715,690,715,519500,"2023-04-26","SMMT"
715,730,700,700,1002500,"2023-04-27","SMMT"
700,715,700,705,252700,"2023-04-28","SMMT"
705,710,680,690,1441400,"2023-05-02","SMMT"
690,700,675,675,699400,"2023-05-03","SMMT"
670,690,670,670,886300,"2023-05-04","SMMT"
675,700,630,670,1931100,"2023-05-05","SMMT"
675,680,625,665,924600,"2023-05-08","SMMT"
675,675,655,660,347000,"2023-05-09","SMMT"
660,685,655,665,614200,"2023-05-10","SMMT"
670,670,655,655,1169100,"2023-05-11","SMMT"
660,670,655,660,175700,"2023-05-12","SMMT"
660,685,660,675,586500,"2023-05-15","SMMT"
675,680,660,670,502700,"2023-05-16","SMMT"
670,670,645,645,880300,"2023-05-17","SMMT"
645,665,635,640,1358100,"2023-05-19","SMMT"
640,670,640,660,1127600,"2023-05-22","SMMT"
660,710,655,695,3843400,"2023-05-23","SMMT"
700,700,675,695,998600,"2023-05-24","SMMT"
695,695,650,665,2856700,"2023-05-25","SMMT"
665,675,635,650,1770400,"2023-05-26","SMMT"
650,665,645,655,363700,"2023-05-29","SMMT"
655,660,645,655,200600,"2023-05-30","SMMT"
655,655,625,650,1158200,"2023-05-31","SMMT"
650,690,650,680,1872900,"2023-06-05","SMMT"
680,685,655,675,470700,"2023-06-06","SMMT"
680,680,660,665,321800,"2023-06-07","SMMT"
670,690,665,670,300200,"2023-06-08","SMMT"
675,680,665,665,283000,"2023-06-09","SMMT"
670,680,665,675,495200,"2023-06-12","SMMT"
675,710,670,695,3477600,"2023-06-13","SMMT"
695,750,695,750,4234300,"2023-06-14","SMMT"
760,910,760,825,35356900,"2023-06-15","SMMT"
830,855,800,805,5091200,"2023-06-16","SMMT"
800,830,790,810,7684000,"2023-06-19","SMMT"
810,825,800,810,1402500,"2023-06-20","SMMT"
820,865,820,860,3219800,"2023-06-21","SMMT"
855,880,835,835,3016900,"2023-06-22","SMMT"
835,890,835,855,5310000,"2023-06-23","SMMT"
855,905,855,875,5769500,"2023-06-26","SMMT"
880,895,785,845,10083200,"2023-06-27","SMMT"
845,880,845,880,5844800,"2023-07-03","SMMT"
870,935,865,870,19330500,"2023-07-04","SMMT"
870,900,870,895,4770300,"2023-07-05","SMMT"
895,900,865,880,3413500,"2023-07-06","SMMT"
840,910,840,885,6029200,"2023-07-07","SMMT"
885,935,885,935,16613600,"2023-07-10","SMMT"
910,940,880,930,12936900,"2023-07-11","SMMT"
930,975,920,960,12615900,"2023-07-12","SMMT"
960,1000,950,990,13006400,"2023-07-13","SMMT"
990,995,965,985,4963400,"2023-07-14","SMMT"
985,1000,980,985,11374600,"2023-07-17","SMMT"
990,1035,975,995,40251900,"2023-07-18","SMMT"
1005,1105,980,1105,31769200,"2023-07-20","SMMT"
1120,1130,1080,1090,17869800,"2023-07-21","SMMT"
1090,1110,1060,1090,7257300,"2023-07-24","SMMT"
1085,1130,1075,1115,23036100,"2023-07-25","SMMT"
1120,1125,1085,1100,11548000,"2023-07-26","SMMT"
1145,1165,1100,1110,43188600,"2023-07-27","SMMT"
1145,1145,1110,1110,17823300,"2023-07-28","SMMT"
1115,1125,1100,1110,19762400,"2023-07-31","SMMT"
1110,1120,1100,1105,13237000,"2023-08-01","SMMT"
1105,1125,1105,1120,5005400,"2023-08-02","SMMT"
1120,1155,1115,1150,11684800,"2023-08-03","SMMT"
1150,1150,1135,1135,3242500,"2023-08-04","SMMT"
1135,1150,1135,1140,5001900,"2023-08-07","SMMT"
1140,1150,1140,1140,1757000,"2023-08-08","SMMT"
1140,1185,1140,1145,8399400,"2023-08-09","SMMT"
1150,1155,1145,1150,2214600,"2023-08-10","SMMT"
1150,1155,1140,1145,5785900,"2023-08-11","SMMT"
1140,1155,1100,1140,4781000,"2023-08-14","SMMT"
1140,1150,1135,1140,3478100,"2023-08-15","SMMT"
1140,1150,1135,1140,1616100,"2023-08-16","SMMT"
1145,1145,1125,1125,15152400,"2023-08-18","SMMT"
1125,1140,1125,1130,854100,"2023-08-21","SMMT"
1125,1150,1125,1140,3372300,"2023-08-22","SMMT"
1140,1165,1140,1160,6329100,"2023-08-23","SMMT"
1155,1160,1140,1145,6091200,"2023-08-24","SMMT"
1145,1150,1140,1145,1148000,"2023-08-25","SMMT"
1145,1155,1145,1150,1036300,"2023-08-28","SMMT"
1145,1155,1145,1145,699000,"2023-08-29","SMMT"
1145,1150,1140,1145,881100,"2023-08-30","SMMT"
1140,1145,1130,1145,1405000,"2023-08-31","SMMT"
1145,1165,1140,1145,2226200,"2023-09-01","SMMT"
1145,1155,1135,1145,1559300,"2023-09-04","SMMT"
1145,1150,1135,1145,931400,"2023-09-05","SMMT"
1145,1150,1135,1145,1289100,"2023-09-06","SMMT"
1145,1150,1140,1140,3049300,"2023-09-07","SMMT"
1140,1150,1140,1140,701900,"2023-09-08","SMMT"
1140,1150,1140,1145,1662500,"2023-09-11","SMMT"
1145,1150,1140,1145,2272700,"2023-09-12","SMMT"
1145,1150,1145,1150,799100,"2023-09-13","SMMT"
1145,1160,1145,1145,3888700,"2023-09-14","SMMT"
1145,1155,1145,1150,1797000,"2023-09-15","SMMT"
1160,1200,1150,1195,9699100,"2023-09-18","SMMT"
1205,1210,1175,1180,3239700,"2023-09-19","SMMT"
1175,1180,1160,1180,1361100,"2023-09-20","SMMT"
1180,1195,1170,1195,3407800,"2023-09-21","SMMT"
1195,1200,1190,1195,4868800,"2023-09-22","SMMT"
1200,1205,1190,1200,3113700,"2023-09-25","SMMT"
1215,1215,1190,1195,1567700,"2023-09-26","SMMT"
1195,1220,1195,1210,2545000,"2023-09-27","SMMT"
1210,1225,1210,1210,3498300,"2023-09-29","SMMT"
1225,1225,1200,1200,684200,"2023-10-02","SMMT"
1200,1210,1200,1205,1047100,"2023-10-03","SMMT"
1205,1220,1200,1215,3021700,"2023-10-04","SMMT"
1215,1220,1205,1210,805600,"2023-10-05","SMMT"
1210,1245,1205,1240,5503300,"2023-10-06","SMMT"
1245,1255,1230,1250,9800200,"2023-10-09","SMMT"
1250,1255,1235,1245,8049000,"2023-10-10","SMMT"
1260,1295,1255,1290,6592200,"2023-10-11","SMMT"
1295,1295,1275,1295,4691000,"2023-10-12","SMMT"
1300,1300,1280,1290,1303800,"2023-10-13","SMMT"
1295,1295,1255,1280,5566600,"2023-10-16","SMMT"
1250,1305,1250,1305,9953700,"2023-10-17","SMMT"
1255,1255,1195,1235,17268500,"2023-10-18","SMMT"
1260,1275,1240,1255,6428600,"2023-10-19","SMMT"
1260,1260,1240,1245,9523400,"2023-10-20","SMMT"
1250,1250,1235,1245,5470600,"2023-10-23","SMMT"
1250,1250,1235,1235,4434600,"2023-10-24","SMMT"
1240,1250,1235,1240,2461500,"2023-10-25","SMMT"
1240,1245,1235,1240,2216300,"2023-10-26","SMMT"
1235,1250,1235,1245,1914000,"2023-10-27","SMMT"
1245,1270,1240,1240,6808000,"2023-10-30","SMMT"
1240,1245,1240,1245,1014500,"2023-10-31","SMMT"
1245,1250,1240,1240,5129200,"2023-11-01","SMMT"
1240,1245,1240,1240,2600700,"2023-11-02","SMMT"
1245,1250,1240,1245,792100,"2023-11-03","SMMT"
1245,1255,1245,1250,3138300,"2023-11-06","SMMT"
1255,1260,1250,1260,5843700,"2023-11-07","SMMT"
1255,1260,1250,1255,2784700,"2023-11-08","SMMT"
1255,1260,1250,1255,5204400,"2023-11-09","SMMT"
1255,1260,1255,1255,751100,"2023-11-10","SMMT"
1260,1260,1255,1255,1771900,"2023-11-13","SMMT"
1260,1260,1255,1255,522700,"2023-11-14","SMMT"
1255,1260,1255,1255,1096000,"2023-11-15","SMMT"
1260,1265,1255,1255,1703200,"2023-11-16","SMMT"
1260,1260,1255,1260,404500,"2023-11-17","SMMT"
1260,1265,1255,1260,159800,"2023-11-20","SMMT"
1260,1260,1255,1255,1228300,"2023-11-21","SMMT"
1260,1260,1255,1260,1112700,"2023-11-22","SMMT"
1280,1290,1270,1285,8323700,"2023-11-23","SMMT"
1285,1290,1280,1285,5281500,"2023-11-24","SMMT"
1285,1290,1285,1285,1342200,"2023-11-27","SMMT"
1290,1290,1285,1285,1315500,"2023-11-28","SMMT"
1285,1295,1285,1290,12415200,"2023-11-29","SMMT"
1290,1295,1285,1290,17619500,"2023-11-30","SMMT"
1295,1295,1290,1290,3040400,"2023-12-01","SMMT"
1290,1295,1290,1290,2202500,"2023-12-04","SMMT"
1290,1295,1290,1290,1632200,"2023-12-05","SMMT"
1290,1295,1290,1295,2907800,"2023-12-06","SMMT"
1290,1295,1290,1290,20324800,"2023-12-07","SMMT"
1290,1295,1290,1295,892800,"2023-12-08","SMMT"
1295,1295,1290,1290,860300,"2023-12-11","SMMT"
1290,1295,1290,1290,349400,"2023-12-12","SMMT"
1290,1295,1290,1290,438800,"2023-12-13","SMMT"
1295,1300,1295,1295,1559400,"2023-12-14","SMMT"
1295,1300,1295,1300,224300,"2023-12-15","SMMT"
1300,1300,1295,1295,976600,"2023-12-18","SMMT"
1295,1300,1295,1295,261700,"2023-12-19","SMMT"
1295,1300,1295,1295,877800,"2023-12-20","SMMT"
1285,1285,975,975,3465100,"2023-12-21","SMMT"
975,975,785,925,3497200,"2023-12-22","SMMT"
925,925,850,850,1067100,"2023-12-27","SMMT"
850,945,845,925,1801000,"2023-12-28","SMMT"
925,1070,910,930,3236300,"2023-12-29","SMMT"
930,930,895,895,1031600,"2024-01-02","SMMT"
895,935,885,895,565500,"2024-01-03","SMMT"
900,920,895,900,752800,"2024-01-04","SMMT"
910,910,895,895,325800,"2024-01-05","SMMT"
900,920,885,895,357900,"2024-01-08","SMMT"
895,905,890,895,220700,"2024-01-09","SMMT"
895,895,865,885,578200,"2024-01-10","SMMT"
890,890,865,875,288600,"2024-01-11","SMMT"
885,885,860,880,166500,"2024-01-12","SMMT"
885,910,875,900,332000,"2024-01-15","SMMT"
900,905,880,895,265900,"2024-01-16","SMMT"
895,895,875,875,173300,"2024-01-17","SMMT"
875,890,860,875,213200,"2024-01-18","SMMT"
875,875,855,865,94600,"2024-01-19","SMMT"
865,870,860,865,272400,"2024-01-22","SMMT"
865,880,855,860,214900,"2024-01-23","SMMT"
860,860,790,805,516600,"2024-01-24","SMMT"
805,830,800,810,57800,"2024-01-25","SMMT"
815,815,790,800,68400,"2024-01-26","SMMT"
800,810,790,795,128200,"2024-01-29","SMMT"
795,810,785,785,188800,"2024-01-30","SMMT"
785,805,785,785,192200,"2024-01-31","SMMT"
790,795,765,765,173900,"2024-02-01","SMMT"
765,790,750,765,251800,"2024-02-02","SMMT"
780,790,765,775,135500,"2024-02-05","SMMT"
775,785,715,735,325800,"2024-02-06","SMMT"
765,765,735,750,147400,"2024-02-07","SMMT"
750,760,735,750,85900,"2024-02-12","SMMT"
780,780,740,750,76100,"2024-02-13","SMMT"
780,780,750,755,73000,"2024-02-15","SMMT"
755,760,745,755,57100,"2024-02-16","SMMT"
755,770,745,765,109300,"2024-02-19","SMMT"
765,765,745,760,64600,"2024-02-20","SMMT"
770,770,750,755,97300,"2024-02-21","SMMT"
760,785,750,785,132600,"2024-02-22","SMMT"
785,785,765,775,153300,"2024-02-23","SMMT"
775,780,755,780,186000,"2024-02-26","SMMT"
775,785,760,780,190100,"2024-02-27","SMMT"
775,810,760,790,148000,"2024-02-28","SMMT"
790,790,760,760,67700,"2024-02-29","SMMT"
750,780,750,780,69200,"2024-03-01","SMMT"
780,780,740,775,160700,"2024-03-04","SMMT"
770,890,755,845,564600,"2024-03-05","SMMT"
835,840,790,820,278800,"2024-03-06","SMMT"
820,870,765,835,919700,"2024-03-07","SMMT"
835,850,790,835,422100,"2024-03-08","SMMT"
835,835,790,820,204000,"2024-03-13","SMMT"
825,845,770,820,1078700,"2024-03-14","SMMT"
830,840,765,765,1035000,"2024-03-15","SMMT"
765,800,765,770,481800,"2024-03-18","SMMT"
775,780,750,750,407400,"2024-03-19","SMMT"
745,770,745,750,192100,"2024-03-20","SMMT"
755,755,745,745,99300,"2024-03-21","SMMT"
750,770,745,750,120300,"2024-03-22","SMMT"
765,765,750,750,84900,"2024-03-25","SMMT"
810,810,760,765,100800,"2024-03-26","SMMT"
770,860,750,785,323800,"2024-03-27","SMMT"
755,795,720,770,98900,"2024-03-28","SMMT"
765,770,730,745,418100,"2024-04-01","SMMT"
740,765,730,745,138400,"2024-04-02","SMMT"
740,765,735,745,142500,"2024-04-03","SMMT"
750,755,740,750,82300,"2024-04-04","SMMT"
750,810,750,760,251500,"2024-04-05","SMMT"
770,780,760,765,166800,"2024-04-16","SMMT"
770,785,755,760,86200,"2024-04-17","SMMT"
795,795,750,765,60000,"2024-04-18","SMMT"
750,760,750,755,65100,"2024-04-19","SMMT"
755,760,755,755,38000,"2024-04-22","SMMT"
760,770,755,755,48200,"2024-04-23","SMMT"
755,770,750,750,92200,"2024-04-24","SMMT"
770,770,760,770,57600,"2024-04-25","SMMT"
770,770,750,750,20500,"2024-04-26","SMMT"
755,760,735,750,89900,"2024-04-29","SMMT"
750,765,750,765,34600,"2024-04-30","SMMT"
760,770,755,765,65600,"2024-05-02","SMMT"
765,765,730,750,110600,"2024-05-03","SMMT"
750,765,745,750,21200,"2024-05-06","SMMT"
750,765,735,755,42200,"2024-05-07","SMMT"
740,755,735,755,68000,"2024-05-08","SMMT"
755,755,740,740,18300,"2024-05-13","SMMT"
740,760,735,755,3100,"2024-05-14","SMMT"
755,755,730,735,40200,"2024-05-15","SMMT"
735,745,730,735,43400,"2024-05-16","SMMT"
735,735,725,725,26600,"2024-05-17","SMMT"
730,745,725,730,34900,"2024-05-20","SMMT"
735,745,735,735,37900,"2024-05-21","SMMT"
735,740,730,735,25400,"2024-05-22","SMMT"
735,740,730,735,21800,"2024-05-27","SMMT"
740,750,740,740,69500,"2024-05-28","SMMT"
740,740,720,740,40500,"2024-05-29","SMMT"
725,745,725,730,168800,"2024-05-30","SMMT"
730,730,715,730,15100,"2024-05-31","SMMT"
735,745,730,735,25700,"2024-06-03","SMMT"
745,760,740,740,30400,"2024-06-04","SMMT"
740,740,735,740,2600,"2024-06-05","SMMT"
740,760,740,740,24100,"2024-06-06","SMMT"
745,755,710,750,47600,"2024-06-07","SMMT"
750,750,715,730,18100,"2024-06-10","SMMT"
725,735,720,730,35700,"2024-06-11","SMMT"
725,730,715,720,26000,"2024-06-12","SMMT"
720,780,720,725,42900,"2024-06-13","SMMT"
725,735,660,705,15200,"2024-06-14","SMMT"
705,745,680,680,39700,"2024-06-19","SMMT"
690,710,680,710,82500,"2024-06-20","SMMT"
705,735,705,710,9400,"2024-06-21","SMMT"
725,730,690,695,9500,"2024-06-24","SMMT"
715,715,690,700,16000,"2024-06-25","SMMT"
700,730,700,700,8500,"2024-06-26","SMMT"
700,725,700,705,4500,"2024-06-27","SMMT"
725,725,710,710,22300,"2024-06-28","SMMT"
720,735,710,720,40400,"2024-07-01","SMMT"
720,735,710,720,63800,"2024-07-02","SMMT"
720,725,720,720,16700,"2024-07-03","SMMT"
720,730,710,720,59300,"2024-07-04","SMMT"
720,730,720,720,4600,"2024-07-05","SMMT"
720,725,720,720,17500,"2024-07-08","SMMT"
725,730,710,710,25500,"2024-07-09","SMMT"
730,730,710,720,15400,"2024-07-10","SMMT"
730,730,710,715,9800,"2024-07-11","SMMT"
715,730,710,720,36100,"2024-07-12","SMMT"
720,730,715,715,8500,"2024-07-15","SMMT"
715,730,695,710,31600,"2024-07-16","SMMT"
725,725,715,715,3700,"2024-07-17","SMMT"
715,720,710,710,16600,"2024-07-18","SMMT"
710,725,710,715,26400,"2024-07-19","SMMT"
715,725,715,715,30400,"2024-07-22","SMMT"
720,725,705,710,62500,"2024-07-23","SMMT"
710,720,710,710,8500,"2024-07-24","SMMT"
710,725,700,710,44000,"2024-07-25","SMMT"
710,720,710,715,3400,"2024-07-26","SMMT"
715,740,710,715,106000,"2024-07-29","SMMT"
730,735,720,735,94400,"2024-07-30","SMMT"
735,735,705,720,27100,"2024-07-31","SMMT"
720,730,715,720,32400,"2024-08-01","SMMT"
720,720,705,705,56700,"2024-08-02","SMMT"
730,730,705,720,163500,"2024-08-05","SMMT"
730,730,720,720,27900,"2024-08-06","SMMT"
720,730,720,725,25500,"2024-08-07","SMMT"
730,730,705,725,75200,"2024-08-08","SMMT"
735,740,715,720,37700,"2024-08-09","SMMT"
720,720,715,720,5900,"2024-08-12","SMMT"
730,735,720,725,48600,"2024-08-13","SMMT"
730,735,725,725,70900,"2024-08-14","SMMT"
725,725,720,720,6300,"2024-08-15","SMMT"
720,730,720,720,42700,"2024-08-16","SMMT"
720,735,720,725,2200,"2024-08-19","SMMT"
730,735,720,725,99600,"2024-08-20","SMMT"
725,730,725,725,42500,"2024-08-21","SMMT"
725,725,710,720,17200,"2024-08-22","SMMT"
735,735,715,725,26900,"2024-08-23","SMMT"
730,730,720,720,30500,"2024-08-26","SMMT"
725,730,720,725,49400,"2024-08-27","SMMT"
730,730,720,720,33000,"2024-08-28","SMMT"
720,805,715,730,1000400,"2024-08-29","SMMT"
730,745,715,720,47300,"2024-08-30","SMMT"
720,735,720,730,48800,"2024-09-02","SMMT"
740,750,730,735,29300,"2024-09-03","SMMT"
735,790,735,770,195700,"2024-09-04","SMMT"
765,770,740,750,51100,"2024-09-05","SMMT"
760,800,750,770,179000,"2024-09-06","SMMT"
790,800,770,780,201700,"2024-09-09","SMMT"
790,790,770,770,69200,"2024-09-10","SMMT"
765,775,750,760,23900,"2024-09-11","SMMT"
760,770,735,760,57900,"2024-09-12","SMMT"
755,785,745,760,95600,"2024-09-13","SMMT"
780,790,760,775,153800,"2024-09-17","SMMT"
775,785,770,775,75000,"2024-09-18","SMMT"
775,785,775,780,95700,"2024-09-19","SMMT"
775,780,760,765,64100,"2024-09-20","SMMT"
765,785,760,770,128000,"2024-09-23","SMMT"
770,775,750,750,78500,"2024-09-24","SMMT"
755,780,750,755,43200,"2024-09-25","SMMT"
755,775,755,770,26800,"2024-09-26","SMMT"
770,770,755,755,18200,"2024-09-27","SMMT"
755,770,750,760,31200,"2024-09-30","SMMT"
760,835,760,805,467400,"2024-10-01","SMMT"
810,875,810,830,933800,"2024-10-02","SMMT"
830,875,830,835,684600,"2024-10-03","SMMT"
835,845,820,845,274500,"2024-10-04","SMMT"
845,855,820,835,185000,"2024-10-07","SMMT"
835,870,835,855,95600,"2024-10-08","SMMT"
850,855,790,825,272400,"2024-10-09","SMMT"
825,855,815,825,237700,"2024-10-10","SMMT"
825,845,820,840,63600,"2024-10-11","SMMT"
850,860,820,840,107100,"2024-10-14","SMMT"
840,845,825,835,86700,"2024-10-15","SMMT"
815,820,810,815,101900,"2024-10-16","SMMT"
815,840,810,825,72300,"2024-10-17","SMMT"
830,850,815,820,113300,"2024-10-18","SMMT"
820,820,785,785,172700,"2024-10-21","SMMT"
785,785,745,745,313600,"2024-10-22","SMMT"
750,790,750,760,464700,"2024-10-23","SMMT"
775,775,745,765,101100,"2024-10-24","SMMT"
760,765,715,735,394100,"2024-10-25","SMMT"
735,735,720,730,26900,"2024-10-28","SMMT"
730,745,730,740,30700,"2024-10-29","SMMT"
745,745,725,725,40400,"2024-10-30","SMMT"
725,725,720,720,64200,"2024-10-31","SMMT"
715,715,700,700,97900,"2024-11-01","SMMT"
700,710,700,710,124500,"2024-11-04","SMMT"
710,710,710,710,18500,"2024-11-05","SMMT"
710,710,710,710,20300,"2024-11-06","SMMT"
710,710,710,710,24000,"2024-11-07","SMMT"
710,710,710,710,27400,"2024-11-08","SMMT"
710,710,710,710,10000,"2024-11-11","SMMT"
710,710,710,710,87000,"2024-11-12","SMMT"
710,710,710,710,44100,"2024-11-13","SMMT"
710,710,710,710,15600,"2024-11-14","SMMT"
710,710,710,710,31900,"2024-11-15","SMMT"
710,715,710,710,17100,"2024-11-18","SMMT"
715,720,715,715,8900,"2024-11-19","SMMT"
715,715,715,715,17400,"2024-11-20","SMMT"
715,715,715,715,5100,"2024-11-21","SMMT"
715,715,715,715,27100,"2024-11-22","SMMT"
785,785,785,785,275300,"2024-11-25","SMMT"
860,860,765,765,393300,"2024-11-26","SMMT"
735,740,735,740,195100,"2024-11-28","SMMT"
735,735,735,735,5600,"2024-11-29","SMMT"
735,735,735,735,22600,"2024-12-02","SMMT"
735,735,735,735,19700,"2024-12-03","SMMT"
735,750,735,750,43100,"2024-12-04","SMMT"
750,750,750,750,37200,"2024-12-05","SMMT"
750,750,750,750,9400,"2024-12-06","SMMT"
750,750,750,750,12600,"2024-12-09","SMMT"
750,765,750,765,37400,"2024-12-10","SMMT"
765,765,760,760,4100,"2024-12-11","SMMT"
765,770,765,770,18100,"2024-12-12","SMMT"
765,765,765,765,35200,"2024-12-13","SMMT"
765,765,765,765,7200,"2024-12-16","SMMT"
765,765,765,765,0,"2024-12-17","SMMT"
760,760,755,755,9200,"2024-12-18","SMMT"
750,750,745,745,29400,"2024-12-19","SMMT"
745,745,745,745,300,"2024-12-20","SMMT"
745,745,745,745,0,"2024-12-23","SMMT"
745,745,745,745,100,"2024-12-24","SMMT"
725,725,725,725,5300,"2024-12-27","SMMT"
730,730,730,730,13900,"2024-12-30","SMMT"
730,730,730,730,1800,"2025-01-02","SMMT"
730,730,730,730,6000,"2025-01-03","SMMT"
730,730,730,730,99000,"2025-01-06","SMMT"
730,730,725,725,800,"2025-01-07","SMMT"
725,725,725,725,13100,"2025-01-08","SMMT"
725,730,725,730,8300,"2025-01-09","SMMT"
730,730,730,730,6600,"2025-01-10","SMMT"
730,730,730,730,55800,"2025-01-13","SMMT"
730,730,730,730,6300,"2025-01-14","SMMT"
730,730,730,730,15600,"2025-01-15","SMMT"
730,730,730,730,200,"2025-01-16","SMMT"
730,730,725,725,97700,"2025-01-17","SMMT"
725,730,725,730,9100,"2025-01-20","SMMT"
730,730,730,730,3200,"2025-01-21","SMMT"
730,730,730,730,100,"2025-01-22","SMMT"
730,730,730,730,12400,"2025-01-23","SMMT"
725,725,725,725,84300,"2025-01-24","SMMT"
725,730,725,730,2900,"2025-01-30","SMMT"
725,730,725,730,43600,"2025-01-31","SMMT"
730,730,730,730,27500,"2025-02-03","SMMT"
725,725,725,725,59100,"2025-02-04","SMMT"
740,755,740,755,22200,"2025-02-05","SMMT"
760,760,760,760,5900,"2025-02-06","SMMT"
760,760,760,760,18100,"2025-02-07","SMMT"
760,765,760,765,22400,"2025-02-10","SMMT"
765,765,760,760,11600,"2025-02-11","SMMT"
760,765,760,765,25200,"2025-02-12","SMMT"
765,770,765,770,18700,"2025-02-13","SMMT"
770,770,770,770,22700,"2025-02-14","SMMT"
770,770,770,770,16200,"2025-02-17","SMMT"
770,770,770,770,5600,"2025-02-18","SMMT"
770,770,770,770,400,"2025-02-19","SMMT"
770,780,770,780,16900,"2025-02-20","SMMT"
780,780,780,780,11900,"2025-02-21","SMMT"
785,785,780,780,29800,"2025-02-24","SMMT"
780,780,780,780,6400,"2025-02-25","SMMT"
785,785,785,785,41200,"2025-02-26","SMMT"
785,785,785,785,20900,"2025-02-27","SMMT"
780,780,780,780,64600,"2025-02-28","SMMT"
785,795,785,790,187200,"2025-03-03","SMMT"
785,785,785,785,7000,"2025-03-04","SMMT"
790,790,780,780,37200,"2025-03-05","SMMT"
775,795,775,795,11300,"2025-03-06","SMMT"
795,795,790,790,103400,"2025-03-07","SMMT"
790,790,790,790,40700,"2025-03-10","SMMT"
790,790,790,790,47900,"2025-03-11","SMMT"
790,790,790,790,51700,"2025-03-12","SMMT"
790,800,790,800,20900,"2025-03-13","SMMT"
800,800,800,800,50000,"2025-03-14","SMMT"
800,800,800,800,39200,"2025-03-17","SMMT"
810,810,805,805,30700,"2025-03-18","SMMT"
815,815,810,815,210200,"2025-03-19","SMMT"
815,815,815,815,24500,"2025-03-20","SMMT"
815,815,810,810,10000,"2025-03-21","SMMT"
815,820,815,820,65200,"2025-03-24","SMMT"
820,820,815,815,36800,"2025-03-25","SMMT"
815,815,815,815,70400,"2025-03-26","SMMT"
815,815,815,815,9600,"2025-03-27","SMMT"
735,745,735,745,82400,"2025-04-08","SMMT"
750,750,750,750,300,"2025-04-09","SMMT"
750,750,750,750,0,"2025-04-10","SMMT"
750,755,750,755,3900,"2025-04-11","SMMT"
760,760,760,760,11400,"2025-04-14","SMMT"
760,760,760,760,87100,"2025-04-15","SMMT"
765,800,765,800,91100,"2025-04-16","SMMT"
880,880,865,865,203100,"2025-04-17","SMMT"
865,870,865,870,52300,"2025-04-21","SMMT"
875,875,875,875,71900,"2025-04-22","SMMT"
880,885,880,885,64600,"2025-04-23","SMMT"
900,905,900,905,137000,"2025-04-24","SMMT"
910,915,910,915,42300,"2025-04-25","SMMT"
950,950,945,945,186400,"2025-04-28","SMMT"
945,950,945,945,166400,"2025-04-29","SMMT"
945,945,940,940,64300,"2025-04-30","SMMT"
940,940,940,940,32200,"2025-05-02","SMMT"
940,940,930,930,4700,"2025-05-05","SMMT"
925,925,840,840,54500,"2025-05-06","SMMT"
850,860,850,860,6700,"2025-05-07","SMMT"
860,860,860,860,35000,"2025-05-08","SMMT"
860,930,860,930,28800,"2025-05-09","SMMT"
945,1050,920,940,287200,"2025-05-14","SMMT"
940,950,920,925,58800,"2025-05-15","SMMT"
925,940,880,880,19700,"2025-05-16","SMMT"
880,900,880,900,34800,"2025-05-19","SMMT"
890,895,830,845,124800,"2025-05-20","SMMT"
845,910,845,885,59800,"2025-05-21","SMMT"
860,895,860,895,22400,"2025-05-22","SMMT"
880,900,880,895,3400,"2025-05-23","SMMT"
890,890,870,875,17400,"2025-05-26","SMMT"
850,870,850,870,25100,"2025-05-27","SMMT"
885,885,870,870,2800,"2025-05-28","SMMT"
860,860,855,855,17500,"2025-06-02","SMMT"
855,885,840,850,96100,"2025-06-03","SMMT"
850,900,830,850,49000,"2025-06-04","SMMT"
850,860,840,855,21700,"2025-06-05","SMMT"
830,875,830,840,150500,"2025-06-10","SMMT"
850,855,840,845,20800,"2025-06-11","SMMT"
845,1000,845,930,95000,"2025-06-12","SMMT"
930,990,890,895,24700,"2025-06-13","SMMT"
920,940,830,895,147900,"2025-06-16","SMMT"
895,935,860,865,129500,"2025-06-17","SMMT"
875,880,865,865,18400,"2025-06-18","SMMT"
865,875,840,840,37000,"2025-06-19","SMMT"
840,865,830,835,143100,"2025-06-20","SMMT"
830,850,825,845,84000,"2025-06-23","SMMT"
840,855,840,850,111100,"2025-06-24","SMMT"
850,850,850,850,16500,"2025-06-25","SMMT"
850,850,850,850,49200,"2025-06-26","SMMT"
850,895,850,895,22600,"2025-06-30","SMMT"
895,895,865,880,900,"2025-07-01","SMMT"
855,875,855,855,700,"2025-07-02","SMMT"
855,855,840,840,26600,"2025-07-03","SMMT"
890,890,835,845,23400,"2025-07-04","SMMT"
840,865,835,840,15900,"2025-07-07","SMMT"
835,870,835,840,9100,"2025-07-08","SMMT"
840,840,840,840,600,"2025-07-09","SMMT"
840,880,840,840,14100,"2025-07-10","SMMT"
840,840,840,840,18900,"2025-07-11","SMMT"
840,855,840,850,29700,"2025-07-14","SMMT"
850,850,840,840,121500,"2025-07-15","SMMT"
850,850,840,840,4700,"2025-07-16","SMMT"
840,850,835,840,62200,"2025-07-17","SMMT"
835,850,830,835,237900,"2025-07-18","SMMT"
840,900,840,895,91900,"2025-07-21","SMMT"
895,905,870,875,50000,"2025-07-22","SMMT"
880,880,855,855,43200,"2025-07-23","SMMT"
850,890,850,860,6600,"2025-07-24","SMMT"
870,885,870,870,6500,"2025-07-25","SMMT"
925,1085,900,1085,1107900,"2025-07-28","SMMT"
1280,1355,1010,1100,5214000,"2025-07-29","SMMT"
1095,1160,1010,1145,2093800,"2025-07-30","SMMT"
1145,1190,1120,1150,1109800,"2025-07-31","SMMT"
1165,1250,1050,1225,1065600,"2025-08-01","SMMT"
1290,1300,1125,1190,811000,"2025-08-04","SMMT"
1200,1200,1050,1130,899800,"2025-08-05","SMMT"
1130,1130,1040,1060,671900,"2025-08-06","SMMT"
1090,1090,990,1020,462500,"2025-08-07","SMMT"
1010,1020,990,1015,212300,"2025-08-08","SMMT"
1015,1015,985,1005,98300,"2025-08-11","SMMT"
1000,1045,990,1020,126600,"2025-08-12","SMMT"
1020,1020,965,995,269700,"2025-08-13","SMMT"
995,1000,990,995,70100,"2025-08-14","SMMT"
995,1010,995,1000,41000,"2025-08-15","SMMT"
NA,NA,NA,NA,NA,"2025-08-18","SMMT"
1000,1045,965,1000,210300,"2025-08-19","SMMT"
1015,1015,970,995,168400,"2025-08-20","SMMT"
995,1005,965,970,199000,"2025-08-21","SMMT"
970,1000,970,1000,61600,"2025-08-22","SMMT"
1000,1005,985,1005,93700,"2025-08-25","SMMT"
1005,1200,1000,1135,1290000,"2025-08-26","SMMT"
1100,1300,1100,1120,983500,"2025-08-27","SMMT"
1145,1175,1075,1090,582400,"2025-08-28","SMMT"
1115,1115,1060,1060,64100,"2025-08-29","SMMT"
1060,1060,985,1010,158200,"2025-09-01","SMMT"
1055,1100,1015,1025,50200,"2025-09-02","SMMT"
1045,1100,1045,1090,195000,"2025-09-03","SMMT"
1095,1270,1095,1210,1336500,"2025-09-04","SMMT"
1210,1510,1210,1305,3888200,"2025-09-08","SMMT"
1310,1345,1165,1270,792400,"2025-09-09","SMMT"
1270,1365,1170,1195,1891300,"2025-09-10","SMMT"
1195,1205,1170,1205,368900,"2025-09-11","SMMT"
1210,1215,1200,1210,224800,"2025-09-12","SMMT"
1210,1240,1210,1210,262300,"2025-09-15","SMMT"
1210,1215,1200,1200,517400,"2025-09-16","SMMT"
1200,1210,1180,1185,672400,"2025-09-17","SMMT"
1190,1195,1180,1190,406500,"2025-09-18","SMMT"
1195,1195,1180,1190,165200,"2025-09-19","SMMT"
1190,1190,1030,1090,576500,"2025-09-22","SMMT"
1125,1185,1125,1135,109400,"2025-09-23","SMMT"
1135,1380,1135,1200,679900,"2025-09-24","SMMT"
1200,1200,1160,1160,77100,"2025-09-25","SMMT"
1300,1300,1175,1180,137100,"2025-09-26","SMMT"
1175,1180,1150,1155,167600,"2025-09-29","SMMT"
1200,1220,1095,1125,729400,"2025-09-30","SMMT"
1155,1270,1130,1205,747200,"2025-10-01","SMMT"
1210,1270,1160,1190,1984000,"2025-10-02","SMMT"
1260,1300,1185,1200,973800,"2025-10-03","SMMT"
1210,1500,1210,1410,5255500,"2025-10-06","SMMT"
1420,1435,1310,1360,1059800,"2025-10-07","SMMT"
1400,1400,1310,1350,402900,"2025-10-08","SMMT"
1410,1590,1355,1410,920800,"2025-10-09","SMMT"
1430,1430,1350,1375,391000,"2025-10-10","SMMT"
1360,1415,1345,1385,178600,"2025-10-13","SMMT"
1400,1485,1330,1330,839800,"2025-10-14","SMMT"
1375,1380,1335,1375,61400,"2025-10-15","SMMT"
1350,1380,1330,1355,61100,"2025-10-16","SMMT"
1360,1405,1335,1340,266900,"2025-10-17","SMMT"
1340,1400,1315,1360,453400,"2025-10-20","SMMT"
1345,1450,1345,1400,208000,"2025-10-21","SMMT"
1400,1400,1370,1375,57600,"2025-10-22","SMMT"
1360,1455,1335,1340,317000,"2025-10-23","SMMT"
1350,1455,1350,1445,352700,"2025-10-24","SMMT"
1455,1765,1450,1635,2230600,"2025-10-27","SMMT"
1900,2040,1685,1965,4768600,"2025-10-28","SMMT"
1950,1955,1820,1840,965600,"2025-10-29","SMMT"
1840,1900,1715,1790,568200,"2025-10-30","SMMT"
1790,2060,1730,1890,922500,"2025-10-31","SMMT"
1895,1915,1660,1710,1563700,"2025-11-03","SMMT"
1710,1745,1620,1665,319700,"2025-11-04","SMMT"
1650,1745,1630,1720,425600,"2025-11-05","SMMT"
1740,1975,1720,1900,1598700,"2025-11-06","SMMT"
1900,1900,1680,1710,2656100,"2025-11-07","SMMT"
1750,1750,1655,1705,568300,"2025-11-10","SMMT"
1705,1705,1580,1670,565900,"2025-11-11","SMMT"
1670,1700,1650,1700,441100,"2025-11-12","SMMT"
1700,1720,1655,1685,131900,"2025-11-13","SMMT"
1670,1680,1620,1640,359900,"2025-11-14","SMMT"
1700,1700,1640,1700,94400,"2025-11-17","SMMT"
1680,1680,1655,1675,63200,"2025-11-18","SMMT"
1680,1700,1660,1675,111900,"2025-11-19","SMMT"
1700,1700,1650,1690,51700,"2025-11-20","SMMT"
1660,1685,1660,1685,90500,"2025-11-21","SMMT"
1665,1680,1585,1585,350700,"2025-11-24","SMMT"
1595,1635,1500,1575,452200,"2025-11-25","SMMT"
1575,1575,1420,1505,662000,"2025-11-26","SMMT"
1505,1550,1380,1435,747800,"2025-11-27","SMMT"
1435,1455,1405,1435,273500,"2025-11-28","SMMT"
1435,1470,1420,1455,81200,"2025-12-01","SMMT"
1465,1505,1450,1490,65900,"2025-12-02","SMMT"
1480,1480,1435,1480,146000,"2025-12-03","SMMT"
1460,1480,1415,1480,82400,"2025-12-04","SMMT"
1440,1505,1430,1470,164300,"2025-12-05","SMMT"
1470,1470,1420,1420,206600,"2025-12-08","SMMT"
1420,1450,1380,1450,246500,"2025-12-09","SMMT"
1450,1450,1380,1450,221300,"2025-12-10","SMMT"
1440,1445,1350,1445,364300,"2025-12-11","SMMT"
1435,1435,1385,1430,155100,"2025-12-12","SMMT"