"Open","High","Low","Close","Volume","Date","Emiten"
87.5,87.5,87.5,87.5,8,"2007-01-02","SMSM"
80,80,80,80,2000,"2007-01-03","SMSM"
80,80,80,80,40000,"2007-01-04","SMSM"
80,80,80,80,0,"2007-01-05","SMSM"
80,80,80,80,8,"2007-01-08","SMSM"
82.5,82.5,80,82.5,202000,"2007-01-09","SMSM"
80,85,80,80,4,"2007-01-10","SMSM"
80,80,80,80,0,"2007-01-11","SMSM"
80,80,80,80,4,"2007-01-12","SMSM"
80,80,80,80,0,"2007-01-15","SMSM"
80,80,80,80,0,"2007-01-16","SMSM"
80,80,80,80,0,"2007-01-17","SMSM"
78.75,78.75,78.75,78.75,2000,"2007-01-18","SMSM"
78.75,78.75,78.75,78.75,4,"2007-01-19","SMSM"
78.75,78.75,78.75,78.75,4,"2007-01-22","SMSM"
78.75,78.75,78.75,78.75,4,"2007-01-23","SMSM"
78.75,78.75,78.75,78.75,12,"2007-01-24","SMSM"
78.75,78.75,78.75,78.75,8,"2007-01-25","SMSM"
78.75,78.75,78.75,78.75,0,"2007-01-26","SMSM"
78.75,78.75,78.75,78.75,8,"2007-01-29","SMSM"
77.5,77.5,77.5,77.5,1e+05,"2007-01-30","SMSM"
77.5,77.5,77.5,77.5,0,"2007-01-31","SMSM"
77.5,77.5,77.5,77.5,12,"2007-02-01","SMSM"
77.5,77.5,77.5,77.5,4,"2007-02-02","SMSM"
77.5,77.5,77.5,77.5,0,"2007-02-05","SMSM"
77.5,77.5,77.5,77.5,0,"2007-02-06","SMSM"
77.5,77.5,77.5,77.5,0,"2007-02-07","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-08","SMSM"
77.5,77.5,77.5,77.5,0,"2007-02-09","SMSM"
77.5,77.5,77.5,77.5,12,"2007-02-12","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-13","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-14","SMSM"
77.5,77.5,77.5,77.5,0,"2007-02-15","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-16","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-19","SMSM"
77.5,77.5,77.5,77.5,12,"2007-02-20","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-21","SMSM"
77.5,77.5,77.5,77.5,0,"2007-02-22","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-23","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-26","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-27","SMSM"
77.5,77.5,77.5,77.5,8,"2007-02-28","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-01","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-02","SMSM"
77.5,77.5,77.5,77.5,8,"2007-03-05","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-06","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-07","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-08","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-09","SMSM"
77.5,77.5,77.5,77.5,8,"2007-03-12","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-13","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-14","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-15","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-16","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-20","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-21","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-22","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-23","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-26","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-27","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-28","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-29","SMSM"
77.5,77.5,77.5,77.5,0,"2007-03-30","SMSM"
77.5,77.5,77.5,77.5,0,"2007-04-02","SMSM"
77.5,77.5,77.5,77.5,0,"2007-04-03","SMSM"
77.5,77.5,77.5,77.5,0,"2007-04-04","SMSM"
77.5,77.5,77.5,77.5,0,"2007-04-05","SMSM"
77.5,77.5,77.5,77.5,8,"2007-04-09","SMSM"
77.5,77.5,77.5,77.5,0,"2007-04-10","SMSM"
75,75,75,75,40000,"2007-04-11","SMSM"
75,75,75,75,0,"2007-04-12","SMSM"
75,75,75,75,4,"2007-04-13","SMSM"
75,75,75,75,0,"2007-04-16","SMSM"
75,75,75,75,12,"2007-04-17","SMSM"
75,75,75,75,4,"2007-04-18","SMSM"
72.5,72.5,72.5,72.5,60000,"2007-04-19","SMSM"
72.5,72.5,72.5,72.5,0,"2007-04-20","SMSM"
68.75,70,68.75,68.75,122000,"2007-04-23","SMSM"
68.75,68.75,68.75,68.75,4,"2007-04-24","SMSM"
78.75,78.75,68.75,78.75,12,"2007-04-25","SMSM"
78.75,78.75,78.75,78.75,8,"2007-04-26","SMSM"
78.75,78.75,78.75,78.75,8,"2007-04-27","SMSM"
75,75,75,75,2e+05,"2007-04-30","SMSM"
72.5,72.5,72.5,72.5,3e+05,"2007-05-01","SMSM"
75,75,72.5,75,286000,"2007-05-02","SMSM"
75,75,75,75,8,"2007-05-03","SMSM"
75,75,75,75,4,"2007-05-04","SMSM"
77.5,78.75,77.5,77.5,90000,"2007-05-07","SMSM"
80,80,80,80,220000,"2007-05-08","SMSM"
81.25,81.25,80,81.25,80000,"2007-05-09","SMSM"
81.25,81.25,81.25,81.25,12,"2007-05-10","SMSM"
81.25,81.25,81.25,81.25,0,"2007-05-11","SMSM"
81.25,81.25,81.25,81.25,0,"2007-05-14","SMSM"
81.25,81.25,81.25,81.25,0,"2007-05-15","SMSM"
81.25,81.25,81.25,81.25,4,"2007-05-16","SMSM"
81.25,81.25,81.25,81.25,0,"2007-05-21","SMSM"
81.25,81.25,81.25,81.25,0,"2007-05-22","SMSM"
81.25,81.25,81.25,81.25,0,"2007-05-23","SMSM"
81.25,81.25,81.25,81.25,8,"2007-05-24","SMSM"
75,76.25,75,75,724000,"2007-05-25","SMSM"
75,75,75,75,8,"2007-05-28","SMSM"
83.75,83.75,75,83.75,12,"2007-05-29","SMSM"
83.75,83.75,83.75,83.75,8,"2007-05-30","SMSM"
83.75,83.75,83.75,83.75,0,"2007-05-31","SMSM"
83.75,83.75,83.75,83.75,8,"2007-06-04","SMSM"
83.75,83.75,83.75,83.75,8,"2007-06-05","SMSM"
83.75,83.75,83.75,83.75,8,"2007-06-06","SMSM"
83.75,83.75,83.75,83.75,2e+05,"2007-06-07","SMSM"
83.75,83.75,83.75,83.75,8,"2007-06-08","SMSM"
83.75,83.75,83.75,83.75,2000,"2007-06-11","SMSM"
81.25,81.25,81.25,81.25,54000,"2007-06-12","SMSM"
81.25,81.25,81.25,81.25,8,"2007-06-13","SMSM"
81.25,81.25,81.25,81.25,8,"2007-06-14","SMSM"
81.25,81.25,81.25,81.25,8,"2007-06-15","SMSM"
81.25,81.25,81.25,81.25,8,"2007-06-18","SMSM"
81.25,81.25,81.25,81.25,0,"2007-06-19","SMSM"
81.25,81.25,81.25,81.25,8,"2007-06-20","SMSM"
81.25,81.25,81.25,81.25,8,"2007-06-21","SMSM"
81.25,81.25,81.25,81.25,8,"2007-06-22","SMSM"
75,75,75,75,10000,"2007-06-25","SMSM"
75,75,75,75,8,"2007-06-26","SMSM"
75,75,75,75,8,"2007-06-27","SMSM"
75,75,75,75,8,"2007-06-28","SMSM"
75,77.5,77.5,77.5,70000,"2007-06-29","SMSM"
80,80,80,80,52000,"2007-07-02","SMSM"
80,80,80,80,12,"2007-07-03","SMSM"
77.5,77.5,77.5,77.5,50000,"2007-07-04","SMSM"
80,90,80,80,526000,"2007-07-05","SMSM"
80,80,80,80,4,"2007-07-06","SMSM"
80,80,80,80,144000,"2007-07-09","SMSM"
77.5,77.5,77.5,77.5,2000,"2007-07-10","SMSM"
78.75,78.75,78.75,78.75,90000,"2007-07-11","SMSM"
82.5,82.5,82.5,82.5,2000,"2007-07-12","SMSM"
85,85,82.5,85,102000,"2007-07-13","SMSM"
85,85,85,85,8,"2007-07-16","SMSM"
85,85,85,85,8,"2007-07-17","SMSM"
85,85,85,85,0,"2007-07-18","SMSM"
85,85,85,85,8,"2007-07-19","SMSM"
85,85,85,85,8,"2007-07-20","SMSM"
85,85,85,85,0,"2007-07-23","SMSM"
85,85,85,85,0,"2007-07-24","SMSM"
81.25,81.25,80,80,360000,"2007-07-25","SMSM"
78.75,78.75,78.75,78.75,10000,"2007-07-26","SMSM"
78.75,78.75,78.75,78.75,0,"2007-07-27","SMSM"
78.75,78.75,78.75,78.75,0,"2007-07-30","SMSM"
77.5,77.5,77.5,77.5,20000,"2007-07-31","SMSM"
75,75,75,75,42000,"2007-08-01","SMSM"
75,75,75,75,40000,"2007-08-02","SMSM"
75,75,75,75,4,"2007-08-03","SMSM"
80,81.25,80,80,4,"2007-08-06","SMSM"
75,75,75,75,0,"2007-08-07","SMSM"
75,75,75,75,0,"2007-08-08","SMSM"
77.5,77.5,77.5,77.5,230000,"2007-08-09","SMSM"
77.5,77.5,75,75,172000,"2007-08-10","SMSM"
75,75,75,75,0,"2007-08-13","SMSM"
71.25,71.25,71.25,71.25,70000,"2007-08-14","SMSM"
71.25,71.25,71.25,71.25,4,"2007-08-15","SMSM"
71.25,71.25,71.25,71.25,8,"2007-08-16","SMSM"
71.25,71.25,71.25,71.25,0,"2007-08-20","SMSM"
71.25,71.25,71.25,71.25,4,"2007-08-21","SMSM"
71.25,71.25,71.25,71.25,8,"2007-08-22","SMSM"
76.25,76.25,73.75,76.25,402000,"2007-08-23","SMSM"
73.75,73.75,73.75,73.75,4e+05,"2007-08-24","SMSM"
73.75,73.75,73.75,73.75,10000,"2007-08-27","SMSM"
73.75,77.5,73.75,73.75,192000,"2007-08-28","SMSM"
73.75,73.75,73.75,73.75,12,"2007-08-29","SMSM"
73.75,73.75,73.75,73.75,60000,"2007-08-30","SMSM"
75,75,75,75,140000,"2007-08-31","SMSM"
75,75,72.5,75,304000,"2007-09-03","SMSM"
72.5,73.75,72.5,72.5,152000,"2007-09-04","SMSM"
75,77.5,75,75,526000,"2007-09-05","SMSM"
76.25,76.25,76.25,76.25,48000,"2007-09-06","SMSM"
77.5,77.5,77.5,77.5,232000,"2007-09-07","SMSM"
77.5,77.5,77.5,77.5,0,"2007-09-10","SMSM"
77.5,77.5,77.5,77.5,80000,"2007-09-11","SMSM"
78.75,78.75,77.5,78.75,72000,"2007-09-12","SMSM"
78.75,78.75,78.75,78.75,174000,"2007-09-13","SMSM"
78.75,78.75,78.75,78.75,12,"2007-09-14","SMSM"
78.75,78.75,78.75,78.75,12,"2007-09-17","SMSM"
77.5,77.5,77.5,77.5,2000,"2007-09-18","SMSM"
81.25,81.25,78.75,81.25,852000,"2007-09-19","SMSM"
81.25,82.5,81.25,81.25,252000,"2007-09-20","SMSM"
81.25,81.25,81.25,81.25,12,"2007-09-21","SMSM"
80,80,80,80,486000,"2007-09-24","SMSM"
78.75,78.75,78.75,78.75,10000,"2007-09-25","SMSM"
95,95,95,95,2000,"2007-09-26","SMSM"
95,100,82.5,95,12,"2007-09-27","SMSM"
96.25,96.25,95,96.25,196000,"2007-09-28","SMSM"
100,100,95,100,12,"2007-10-01","SMSM"
95,100,93.75,100,510000,"2007-10-02","SMSM"
97.5,97.5,95,97.5,110000,"2007-10-03","SMSM"
101.25,101.25,97.5,101.25,236000,"2007-10-04","SMSM"
101.25,101.25,101.25,101.25,8,"2007-10-05","SMSM"
100,100,100,100,50000,"2007-10-08","SMSM"
100,100,100,100,8,"2007-10-09","SMSM"
100,100,100,100,40000,"2007-10-10","SMSM"
100,100,100,100,8,"2007-10-11","SMSM"
100,100,100,100,8,"2007-10-17","SMSM"
100,100,100,100,8,"2007-10-18","SMSM"
100,100,100,100,8,"2007-10-19","SMSM"
100,100,100,100,0,"2007-10-22","SMSM"
103.75,103.75,100,103.75,330000,"2007-10-23","SMSM"
106.25,106.25,100,106.25,12,"2007-10-24","SMSM"
102.5,107.5,102.5,107.5,180000,"2007-10-25","SMSM"
107.5,107.5,107.5,107.5,0,"2007-10-26","SMSM"
107.5,107.5,107.5,107.5,12,"2007-10-29","SMSM"
107.5,107.5,107.5,107.5,8,"2007-10-30","SMSM"
107.5,107.5,107.5,107.5,8,"2007-10-31","SMSM"
100,105,100,105,260000,"2007-11-01","SMSM"
110,110,102.5,110,12,"2007-11-02","SMSM"
100,107.5,100,107.5,150000,"2007-11-05","SMSM"
107.5,107.5,107.5,107.5,8,"2007-11-06","SMSM"
105,105,100,105,218000,"2007-11-07","SMSM"
105,105,105,105,8,"2007-11-08","SMSM"
105,105,105,105,8,"2007-11-09","SMSM"
105,105,105,105,0,"2007-11-12","SMSM"
105,105,105,105,8,"2007-11-13","SMSM"
105,105,105,105,8,"2007-11-14","SMSM"
103.75,103.75,103.75,103.75,16000,"2007-11-15","SMSM"
103.75,103.75,103.75,103.75,0,"2007-11-16","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-19","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-20","SMSM"
103.75,103.75,103.75,103.75,0,"2007-11-21","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-22","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-23","SMSM"
103.75,103.75,103.75,103.75,0,"2007-11-26","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-27","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-28","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-29","SMSM"
103.75,103.75,103.75,103.75,8,"2007-11-30","SMSM"
103.75,103.75,103.75,103.75,0,"2007-12-03","SMSM"
103.75,103.75,103.75,103.75,8,"2007-12-04","SMSM"
103.75,103.75,103.75,103.75,8,"2007-12-05","SMSM"
103.75,103.75,103.75,103.75,8,"2007-12-06","SMSM"
103.75,103.75,103.75,103.75,8,"2007-12-07","SMSM"
103.75,103.75,103.75,103.75,8,"2007-12-10","SMSM"
103.75,103.75,83.75,103.75,12,"2007-12-11","SMSM"
102.5,103.75,88.75,102.5,12,"2007-12-12","SMSM"
102.5,102.5,102.5,102.5,8,"2007-12-13","SMSM"
102.5,102.5,102.5,102.5,0,"2007-12-14","SMSM"
90,90,90,90,20000,"2007-12-17","SMSM"
96.25,107.5,96.25,107.5,22000,"2007-12-18","SMSM"
107.5,107.5,107.5,107.5,8,"2007-12-19","SMSM"
107.5,107.5,107.5,107.5,0,"2007-12-26","SMSM"
107.5,107.5,107.5,107.5,8,"2007-12-27","SMSM"
107.5,107.5,107.5,107.5,8,"2007-12-28","SMSM"
107.5,107.5,107.5,107.5,0,"2007-12-31","SMSM"
107.5,107.5,107.5,107.5,8,"2008-01-02","SMSM"
107.5,107.5,107.5,107.5,8,"2008-01-03","SMSM"
102.5,110,87.5,102.5,12,"2008-01-04","SMSM"
102.5,102.5,102.5,102.5,0,"2008-01-07","SMSM"
100,100,100,100,10000,"2008-01-08","SMSM"
100,100,100,100,0,"2008-01-09","SMSM"
100,100,100,100,0,"2008-01-14","SMSM"
100,100,100,100,0,"2008-01-15","SMSM"
100,100,100,100,0,"2008-01-16","SMSM"
100,100,100,100,0,"2008-01-17","SMSM"
100,100,100,100,0,"2008-01-18","SMSM"
100,100,100,100,0,"2008-01-21","SMSM"
100,100,100,100,0,"2008-01-22","SMSM"
100,100,100,100,0,"2008-01-23","SMSM"
100,100,100,100,0,"2008-01-24","SMSM"
100,100,100,100,0,"2008-01-25","SMSM"
100,100,100,100,0,"2008-01-28","SMSM"
100,100,100,100,0,"2008-01-29","SMSM"
102.5,102.5,87.5,102.5,12,"2008-01-30","SMSM"
102.5,102.5,102.5,102.5,0,"2008-01-31","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-01","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-04","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-05","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-06","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-11","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-12","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-13","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-14","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-15","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-18","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-19","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-20","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-21","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-22","SMSM"
102.5,102.5,102.5,102.5,38000,"2008-02-25","SMSM"
102.5,102.5,102.5,102.5,4,"2008-02-26","SMSM"
102.5,102.5,102.5,102.5,8,"2008-02-27","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-28","SMSM"
102.5,102.5,102.5,102.5,0,"2008-02-29","SMSM"
102.5,102.5,102.5,102.5,0,"2008-03-03","SMSM"
102.5,102.5,102.5,102.5,0,"2008-03-04","SMSM"
102.5,102.5,102.5,102.5,0,"2008-03-05","SMSM"
102.5,102.5,102.5,102.5,0,"2008-03-06","SMSM"
102.5,102.5,102.5,102.5,0,"2008-03-10","SMSM"
102.5,102.5,102.5,102.5,0,"2008-03-11","SMSM"
102.5,102.5,102.5,102.5,8,"2008-03-12","SMSM"
87.5,87.5,87.5,87.5,60000,"2008-03-13","SMSM"
87.5,87.5,87.5,87.5,8,"2008-03-14","SMSM"
87.5,87.5,87.5,87.5,0,"2008-03-17","SMSM"
95,100,95,100,212000,"2008-03-18","SMSM"
100,100,100,100,0,"2008-03-19","SMSM"
100,100,100,100,8,"2008-03-24","SMSM"
100,100,100,100,0,"2008-03-25","SMSM"
100,100,100,100,0,"2008-03-26","SMSM"
105,105,105,105,2000,"2008-03-27","SMSM"
105,105,105,105,8,"2008-03-28","SMSM"
105,105,105,105,8,"2008-03-31","SMSM"
105,105,105,105,8,"2008-04-01","SMSM"
87.5,87.5,87.5,87.5,102000,"2008-04-02","SMSM"
87.5,87.5,87.5,87.5,8,"2008-04-03","SMSM"
87.5,87.5,87.5,87.5,0,"2008-04-04","SMSM"
100,102.5,100,100,590000,"2008-04-07","SMSM"
100,103.75,100,100,340000,"2008-04-08","SMSM"
100,100,100,100,38000,"2008-04-09","SMSM"
100,100,100,100,150000,"2008-04-10","SMSM"
100,100,100,100,8,"2008-04-11","SMSM"
100,100,100,100,8,"2008-04-14","SMSM"
100,100,100,100,8,"2008-04-15","SMSM"
100,100,100,100,8,"2008-04-16","SMSM"
100,100,100,100,5e+05,"2008-04-17","SMSM"
100,100,100,100,8,"2008-04-18","SMSM"
100,100,100,100,8,"2008-04-21","SMSM"
100,100,100,100,8,"2008-04-22","SMSM"
100,100,100,100,6e+05,"2008-04-23","SMSM"
111.25,111.25,105,111.25,12,"2008-04-24","SMSM"
111.25,111.25,111.25,111.25,8,"2008-04-25","SMSM"
105,105,102.5,105,8e+05,"2008-04-28","SMSM"
105,105,105,105,412000,"2008-04-29","SMSM"
105,106.25,105,106.25,426000,"2008-04-30","SMSM"
106.25,106.25,106.25,106.25,0,"2008-05-05","SMSM"
106.25,106.25,106.25,106.25,4e+05,"2008-05-06","SMSM"
107.5,108.75,107.5,108.75,10000,"2008-05-07","SMSM"
108.75,108.75,108.75,108.75,10000,"2008-05-08","SMSM"
108.75,108.75,108.75,108.75,0,"2008-05-09","SMSM"
108.75,108.75,108.75,108.75,0,"2008-05-12","SMSM"
108.75,108.75,108.75,108.75,0,"2008-05-13","SMSM"
107.5,108.75,107.5,108.75,6e+05,"2008-05-14","SMSM"
108.75,108.75,108.75,108.75,2e+05,"2008-05-15","SMSM"
108.75,108.75,108.75,108.75,0,"2008-05-16","SMSM"
108.75,108.75,108.75,108.75,0,"2008-05-21","SMSM"
108.75,108.75,108.75,108.75,0,"2008-05-22","SMSM"
108.75,108.75,108.75,108.75,0,"2008-05-23","SMSM"
112.5,112.5,112.5,112.5,1e+05,"2008-05-26","SMSM"
112.5,112.5,112.5,112.5,0,"2008-05-27","SMSM"
117.5,122.5,117.5,122.5,50000,"2008-05-28","SMSM"
122.5,122.5,122.5,122.5,0,"2008-05-29","SMSM"
123.75,123.75,123.75,123.75,36000,"2008-05-30","SMSM"
123.75,123.75,123.75,123.75,0,"2008-06-02","SMSM"
123.75,123.75,123.75,123.75,12,"2008-06-03","SMSM"
123.75,123.75,123.75,123.75,0,"2008-06-04","SMSM"
125,125,125,125,40000,"2008-06-05","SMSM"
125,125,125,125,12,"2008-06-06","SMSM"
125,125,125,125,4,"2008-06-09","SMSM"
127.5,127.5,127.5,127.5,0,"2008-06-10","SMSM"
127.5,127.5,127.5,127.5,514000,"2008-06-11","SMSM"
130,130,130,130,14000,"2008-06-12","SMSM"
130,130,130,130,0,"2008-06-13","SMSM"
132.5,132.5,130,132.5,480000,"2008-06-16","SMSM"
132.5,132.5,132.5,132.5,12,"2008-06-17","SMSM"
132.5,132.5,132.5,132.5,2e+05,"2008-06-18","SMSM"
132.5,132.5,132.5,132.5,0,"2008-06-19","SMSM"
132.5,132.5,132.5,132.5,8,"2008-06-20","SMSM"
135,135,135,135,260000,"2008-06-23","SMSM"
135,135,135,135,266000,"2008-06-24","SMSM"
135,135,135,135,8,"2008-06-25","SMSM"
135,135,135,135,4,"2008-06-26","SMSM"
137.5,137.5,137.5,137.5,2e+05,"2008-06-27","SMSM"
137.5,137.5,137.5,137.5,8,"2008-06-30","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-01","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-02","SMSM"
137.5,137.5,137.5,137.5,634000,"2008-07-03","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-04","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-07","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-08","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-09","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-10","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-11","SMSM"
137.5,137.5,137.5,137.5,8,"2008-07-14","SMSM"
140,140,140,140,8020000,"2008-07-15","SMSM"
150,150,140,150,12,"2008-07-16","SMSM"
147.5,147.5,147.5,147.5,20000,"2008-07-17","SMSM"
140,147.5,140,140,12,"2008-07-18","SMSM"
147.5,150,140,147.5,12,"2008-07-21","SMSM"
162.5,162.5,147.5,162.5,12,"2008-07-22","SMSM"
170,182.5,165,170,4390000,"2008-07-23","SMSM"
162.5,172.5,162.5,162.5,12,"2008-07-24","SMSM"
165,180,162.5,165,6142000,"2008-07-25","SMSM"
200,205,167.5,200,12,"2008-07-28","SMSM"
195,197.5,195,195,2892000,"2008-07-29","SMSM"
200,205,197.5,200,1798000,"2008-07-31","SMSM"
207.5,210,205,207.5,2058000,"2008-08-01","SMSM"
247.5,255,210,247.5,12,"2008-08-04","SMSM"
245,255,245,245,89020000,"2008-08-05","SMSM"
245,262.5,245,245,94484000,"2008-08-06","SMSM"
235,250,235,235,12,"2008-08-07","SMSM"
232.5,242.5,230,232.5,34362000,"2008-08-08","SMSM"
222.5,235,222.5,222.5,12,"2008-08-11","SMSM"
225,232.5,222.5,225,19342000,"2008-08-12","SMSM"
227.5,230,222.5,227.5,19534000,"2008-08-13","SMSM"
230,240,227.5,230,22348000,"2008-08-14","SMSM"
232.5,237.5,227.5,232.5,21178000,"2008-08-15","SMSM"
227.5,232.5,227.5,227.5,5976000,"2008-08-19","SMSM"
242.5,245,227.5,242.5,12,"2008-08-20","SMSM"
235,245,235,235,16184000,"2008-08-21","SMSM"
240,242.5,227.5,240,75232000,"2008-08-22","SMSM"
225,242.5,222.5,225,12,"2008-08-25","SMSM"
220,227.5,220,220,25158000,"2008-08-26","SMSM"
217.5,227.5,217.5,217.5,41562000,"2008-08-27","SMSM"
220,222.5,217.5,220,11338000,"2008-08-28","SMSM"
215,225,215,215,24286000,"2008-08-29","SMSM"
215,217.5,212.5,215,13202000,"2008-09-01","SMSM"
210,215,210,210,4782000,"2008-09-02","SMSM"
210,212.5,207.5,210,6458000,"2008-09-03","SMSM"
212.5,212.5,207.5,212.5,5244000,"2008-09-04","SMSM"
212.5,212.5,207.5,212.5,1010000,"2008-09-05","SMSM"
212.5,217.5,212.5,212.5,2794000,"2008-09-08","SMSM"
207.5,212.5,205,207.5,5070000,"2008-09-09","SMSM"
202.5,205,202.5,202.5,934000,"2008-09-10","SMSM"
205,210,202.5,205,4860000,"2008-09-11","SMSM"
205,205,202.5,205,2716000,"2008-09-12","SMSM"
200,202.5,200,200,1304000,"2008-09-15","SMSM"
200,202.5,195,200,4800000,"2008-09-16","SMSM"
202.5,202.5,197.5,202.5,1290000,"2008-09-17","SMSM"
200,200,200,200,44000,"2008-09-18","SMSM"
200,200,200,200,0,"2008-09-19","SMSM"
205,205,202.5,205,3460000,"2008-09-22","SMSM"
205,210,205,205,3736000,"2008-09-23","SMSM"
207.5,207.5,200,207.5,3340000,"2008-09-24","SMSM"
210,217.5,205,210,14584000,"2008-09-25","SMSM"
217.5,232.5,207.5,217.5,46692000,"2008-09-26","SMSM"
212.5,215,212.5,212.5,856000,"2008-10-06","SMSM"
205,207.5,205,205,416000,"2008-10-07","SMSM"
192.5,200,192.5,192.5,1086000,"2008-10-08","SMSM"
192.5,192.5,192.5,192.5,0,"2008-10-09","SMSM"
192.5,192.5,192.5,192.5,0,"2008-10-10","SMSM"
175,192.5,175,175,4,"2008-10-13","SMSM"
175,175,157.5,175,12,"2008-10-14","SMSM"
175,175,175,175,0,"2008-10-15","SMSM"
175,175,175,175,12,"2008-10-16","SMSM"
175,175,175,175,0,"2008-10-17","SMSM"
175,175,175,175,0,"2008-10-20","SMSM"
175,175,175,175,12,"2008-10-21","SMSM"
175,175,175,175,0,"2008-10-22","SMSM"
175,175,175,175,0,"2008-10-23","SMSM"
175,175,175,175,0,"2008-10-24","SMSM"
175,175,175,175,0,"2008-10-27","SMSM"
175,175,175,175,12,"2008-10-28","SMSM"
157.5,157.5,157.5,157.5,62000,"2008-10-29","SMSM"
165,165,165,165,2000,"2008-10-30","SMSM"
175,175,150,175,12,"2008-10-31","SMSM"
190,190,190,190,2000,"2008-11-03","SMSM"
190,190,190,190,0,"2008-11-04","SMSM"
190,190,190,190,0,"2008-11-05","SMSM"
190,190,190,190,0,"2008-11-06","SMSM"
190,190,190,190,0,"2008-11-07","SMSM"
190,190,190,190,0,"2008-11-10","SMSM"
190,190,190,190,0,"2008-11-11","SMSM"
217.5,217.5,207.5,217.5,4000,"2008-11-12","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-13","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-14","SMSM"
217.5,217.5,217.5,217.5,12,"2008-11-17","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-18","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-19","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-20","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-21","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-24","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-25","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-26","SMSM"
217.5,217.5,217.5,217.5,12,"2008-11-27","SMSM"
217.5,217.5,217.5,217.5,0,"2008-11-28","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-01","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-02","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-03","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-04","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-05","SMSM"
217.5,217.5,217.5,217.5,12,"2008-12-09","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-10","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-11","SMSM"
217.5,217.5,217.5,217.5,0,"2008-12-12","SMSM"
217.5,217.5,217.5,217.5,12,"2008-12-15","SMSM"
197.5,197.5,197.5,197.5,12000,"2008-12-16","SMSM"
197.5,197.5,197.5,197.5,12,"2008-12-17","SMSM"
197.5,197.5,197.5,197.5,0,"2008-12-18","SMSM"
180,180,180,180,2000,"2008-12-19","SMSM"
180,180,180,180,0,"2008-12-22","SMSM"
180,180,180,180,12,"2008-12-23","SMSM"
180,180,180,180,0,"2008-12-24","SMSM"
162.5,162.5,162.5,162.5,22000,"2008-12-30","SMSM"
162.5,162.5,162.5,162.5,0,"2008-12-31","SMSM"
162.5,162.5,162.5,162.5,0,"2009-01-05","SMSM"
162.5,162.5,162.5,162.5,0,"2009-01-06","SMSM"
162.5,162.5,162.5,162.5,0,"2009-01-07","SMSM"
162.5,162.5,162.5,162.5,0,"2009-01-08","SMSM"
162.5,162.5,162.5,162.5,12,"2009-01-09","SMSM"
162.5,162.5,162.5,162.5,12,"2009-01-12","SMSM"
162.5,162.5,162.5,162.5,0,"2009-01-13","SMSM"
162.5,162.5,162.5,162.5,0,"2009-01-14","SMSM"
162.5,162.5,162.5,162.5,0,"2009-01-15","SMSM"
150,150,150,150,20000,"2009-01-16","SMSM"
150,150,150,150,0,"2009-01-19","SMSM"
150,150,150,150,0,"2009-01-20","SMSM"
150,150,150,150,0,"2009-01-21","SMSM"
112.5,175,112.5,112.5,12,"2009-01-22","SMSM"
87.5,87.5,87.5,87.5,62000,"2009-01-23","SMSM"
87.5,87.5,87.5,87.5,8,"2009-01-27","SMSM"
87.5,87.5,87.5,87.5,0,"2009-01-28","SMSM"
87.5,87.5,87.5,87.5,8,"2009-01-29","SMSM"
87.5,87.5,87.5,87.5,8,"2009-01-30","SMSM"
87.5,87.5,87.5,87.5,8,"2009-02-02","SMSM"
87.5,87.5,87.5,87.5,8,"2009-02-03","SMSM"
87.5,87.5,87.5,87.5,10000,"2009-02-04","SMSM"
87.5,87.5,87.5,87.5,8,"2009-02-05","SMSM"
87.5,87.5,87.5,87.5,4000,"2009-02-06","SMSM"
87.5,87.5,87.5,87.5,8,"2009-02-09","SMSM"
87.5,87.5,87.5,87.5,12,"2009-02-10","SMSM"
87.5,87.5,87.5,87.5,0,"2009-02-11","SMSM"
87.5,87.5,87.5,87.5,6000,"2009-02-12","SMSM"
87.5,87.5,87.5,87.5,0,"2009-02-13","SMSM"
87.5,87.5,87.5,87.5,2000,"2009-02-16","SMSM"
87.5,87.5,87.5,87.5,0,"2009-02-17","SMSM"
87.5,87.5,87.5,87.5,36000,"2009-02-18","SMSM"
87.5,87.5,87.5,87.5,0,"2009-02-19","SMSM"
90,90,90,90,2000,"2009-02-20","SMSM"
90,90,90,90,0,"2009-02-23","SMSM"
90,90,90,90,4,"2009-02-24","SMSM"
87.5,87.5,87.5,87.5,1e+05,"2009-02-25","SMSM"
87.5,87.5,87.5,87.5,136000,"2009-02-26","SMSM"
87.5,87.5,87.5,87.5,8,"2009-02-27","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-02","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-03","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-04","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-05","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-06","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-10","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-11","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-12","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-13","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-16","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-17","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-18","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-19","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-20","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-23","SMSM"
87.5,87.5,87.5,87.5,20000,"2009-03-24","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-25","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-27","SMSM"
87.5,87.5,87.5,87.5,0,"2009-03-30","SMSM"
75,81.25,75,75,12,"2009-03-31","SMSM"
75,75,75,75,0,"2009-04-01","SMSM"
75,75,75,75,48000,"2009-04-02","SMSM"
76.25,76.25,76.25,76.25,40000,"2009-04-03","SMSM"
76.25,76.25,76.25,76.25,8,"2009-04-06","SMSM"
76.25,76.25,76.25,76.25,12,"2009-04-07","SMSM"
76.25,76.25,76.25,76.25,12,"2009-04-08","SMSM"
76.25,76.25,76.25,76.25,0,"2009-04-09","SMSM"
76.25,76.25,76.25,76.25,4,"2009-04-13","SMSM"
76.25,76.25,76.25,76.25,0,"2009-04-14","SMSM"
76.25,76.25,76.25,76.25,0,"2009-04-15","SMSM"
76.25,76.25,76.25,76.25,12,"2009-04-16","SMSM"
70,70,70,70,8000,"2009-04-17","SMSM"
70,70,70,70,0,"2009-04-20","SMSM"
70,70,70,70,0,"2009-04-22","SMSM"
70,70,70,70,0,"2009-04-23","SMSM"
62.5,62.5,62.5,62.5,40000,"2009-04-24","SMSM"
62.5,62.5,62.5,62.5,0,"2009-04-27","SMSM"
62.5,62.5,62.5,62.5,12,"2009-04-28","SMSM"
62.5,62.5,62.5,62.5,12,"2009-04-29","SMSM"
62.5,62.5,62.5,62.5,12,"2009-04-30","SMSM"
62.5,62.5,62.5,62.5,12,"2009-05-01","SMSM"
62.5,62.5,62.5,62.5,0,"2009-05-04","SMSM"
62.5,62.5,62.5,62.5,0,"2009-05-05","SMSM"
62.5,62.5,62.5,62.5,0,"2009-05-06","SMSM"
77.5,77.5,77.5,77.5,2000,"2009-05-07","SMSM"
77.5,77.5,77.5,77.5,0,"2009-05-08","SMSM"
77.5,77.5,77.5,77.5,0,"2009-05-11","SMSM"
77.5,77.5,77.5,77.5,0,"2009-05-12","SMSM"
77.5,77.5,77.5,77.5,8,"2009-05-13","SMSM"
96.25,96.25,96.25,96.25,8000,"2009-05-14","SMSM"
120,120,96.25,120,12,"2009-05-15","SMSM"
120,120,120,120,2000,"2009-05-18","SMSM"
120,120,117.5,120,124000,"2009-05-19","SMSM"
137.5,137.5,125,137.5,12,"2009-05-20","SMSM"
137.5,137.5,137.5,137.5,0,"2009-05-21","SMSM"
170,170,112.5,170,12,"2009-05-22","SMSM"
170,170,170,170,0,"2009-05-25","SMSM"
170,170,170,170,0,"2009-05-26","SMSM"
170,170,170,170,0,"2009-05-27","SMSM"
167.5,167.5,162.5,167.5,280000,"2009-05-28","SMSM"
170,170,170,170,346000,"2009-05-29","SMSM"
170,170,170,170,8,"2009-06-01","SMSM"
175,175,155,175,12,"2009-06-02","SMSM"
157.5,175,157.5,157.5,12,"2009-06-03","SMSM"
155,170,155,155,566000,"2009-06-04","SMSM"
147.5,165,147.5,147.5,12,"2009-06-05","SMSM"
157.5,157.5,145,157.5,12,"2009-06-08","SMSM"
145,160,145,145,12,"2009-06-09","SMSM"
145,145,135,145,226000,"2009-06-10","SMSM"
132.5,140,132.5,132.5,32000,"2009-06-11","SMSM"
112.5,130,112.5,112.5,12,"2009-06-12","SMSM"
113.75,113.75,113.75,113.75,1e+05,"2009-06-15","SMSM"
127.5,127.5,123.75,127.5,6000,"2009-06-16","SMSM"
137.5,137.5,137.5,137.5,4000,"2009-06-17","SMSM"
137.5,137.5,137.5,137.5,8,"2009-06-18","SMSM"
137.5,137.5,137.5,137.5,12,"2009-06-19","SMSM"
137.5,137.5,137.5,137.5,8,"2009-06-22","SMSM"
117.5,120,117.5,117.5,120000,"2009-06-23","SMSM"
117.5,117.5,117.5,117.5,1e+05,"2009-06-24","SMSM"
117.5,117.5,117.5,117.5,4,"2009-06-25","SMSM"
125,125,125,125,298000,"2009-06-26","SMSM"
117.5,125,117.5,117.5,12,"2009-06-29","SMSM"
122.5,123.75,122.5,122.5,160000,"2009-06-30","SMSM"
122.5,122.5,122.5,122.5,0,"2009-07-01","SMSM"
122.5,125,122.5,125,42000,"2009-07-02","SMSM"
122.5,122.5,122.5,122.5,2000,"2009-07-03","SMSM"
122.5,122.5,122.5,122.5,8,"2009-07-06","SMSM"
152.5,152.5,132.5,152.5,12,"2009-07-07","SMSM"
152.5,152.5,152.5,152.5,0,"2009-07-08","SMSM"
152.5,152.5,137.5,152.5,12,"2009-07-09","SMSM"
137.5,150,137.5,140,14000,"2009-07-10","SMSM"
150,150,140,150,12,"2009-07-13","SMSM"
140,142.5,140,140,2e+05,"2009-07-14","SMSM"
145,145,137.5,145,256000,"2009-07-15","SMSM"
140,140,140,140,104000,"2009-07-16","SMSM"
142.5,150,142.5,142.5,1104000,"2009-07-17","SMSM"
142.5,142.5,142.5,142.5,0,"2009-07-20","SMSM"
145,145,142.5,145,1006000,"2009-07-21","SMSM"
140,145,140,140,132000,"2009-07-22","SMSM"
140,142.5,140,140,74000,"2009-07-23","SMSM"
137.5,140,137.5,137.5,6e+05,"2009-07-24","SMSM"
140,140,140,140,2e+05,"2009-07-27","SMSM"
140,147.5,140,140,704000,"2009-07-28","SMSM"
150,150,145,150,1378000,"2009-07-29","SMSM"
145,147.5,145,145,540000,"2009-07-30","SMSM"
152.5,155,150,152.5,844000,"2009-07-31","SMSM"
155,162.5,152.5,155,750000,"2009-08-03","SMSM"
157.5,160,155,157.5,168000,"2009-08-04","SMSM"
155,155,152.5,155,124000,"2009-08-05","SMSM"
155,155,155,155,12,"2009-08-06","SMSM"
155,160,155,155,4000,"2009-08-07","SMSM"
162.5,162.5,157.5,162.5,878000,"2009-08-10","SMSM"
175,175,160,175,12,"2009-08-11","SMSM"
162.5,175,142.5,175,150000,"2009-08-12","SMSM"
175,175,165,175,12,"2009-08-13","SMSM"
175,175,165,175,12,"2009-08-14","SMSM"
175,175,165,175,550000,"2009-08-18","SMSM"
170,170,167.5,170,262000,"2009-08-19","SMSM"
170,170,170,170,12,"2009-08-20","SMSM"
170,170,170,170,8,"2009-08-21","SMSM"
170,170,170,170,8,"2009-08-24","SMSM"
170,170,170,170,8,"2009-08-25","SMSM"
170,170,170,170,8,"2009-08-26","SMSM"
155,155,155,155,14000,"2009-08-27","SMSM"
175,175,155,175,12,"2009-08-28","SMSM"
170,170,160,170,12,"2009-08-31","SMSM"
155,155,155,155,4000,"2009-09-01","SMSM"
155,155,155,155,4,"2009-09-02","SMSM"
170,170,155,170,62000,"2009-09-03","SMSM"
170,170,170,170,8,"2009-09-04","SMSM"
170,170,170,170,8,"2009-09-07","SMSM"
172.5,172.5,157.5,172.5,12,"2009-09-08","SMSM"
170,170,170,170,40000,"2009-09-09","SMSM"
170,170,170,170,12,"2009-09-10","SMSM"
170,170,170,170,8,"2009-09-11","SMSM"
170,170,170,170,8,"2009-09-14","SMSM"
167.5,167.5,160,167.5,294000,"2009-09-15","SMSM"
167.5,167.5,167.5,167.5,12,"2009-09-16","SMSM"
165,165,165,165,10000,"2009-09-17","SMSM"
167.5,167.5,137.5,167.5,12,"2009-09-24","SMSM"
167.5,167.5,167.5,167.5,8,"2009-09-25","SMSM"
167.5,167.5,167.5,167.5,8,"2009-09-28","SMSM"
152.5,152.5,152.5,152.5,4000,"2009-09-29","SMSM"
152.5,152.5,152.5,152.5,4,"2009-09-30","SMSM"
152.5,152.5,152.5,152.5,0,"2009-10-01","SMSM"
152.5,152.5,152.5,152.5,0,"2009-10-02","SMSM"
152.5,152.5,152.5,152.5,0,"2009-10-05","SMSM"
172.5,172.5,160,172.5,12,"2009-10-06","SMSM"
172.5,175,167.5,172.5,886000,"2009-10-07","SMSM"
172.5,172.5,172.5,172.5,30000,"2009-10-08","SMSM"
172.5,172.5,167.5,172.5,254000,"2009-10-09","SMSM"
172.5,172.5,172.5,172.5,8,"2009-10-12","SMSM"
175,175,167.5,175,1248000,"2009-10-13","SMSM"
175,175,175,175,8,"2009-10-14","SMSM"
175,175,175,175,8,"2009-10-15","SMSM"
175,175,175,175,8,"2009-10-16","SMSM"
175,175,175,175,12,"2009-10-19","SMSM"
175,175,167.5,175,54000,"2009-10-20","SMSM"
175,175,175,175,8,"2009-10-21","SMSM"
175,175,165,175,12,"2009-10-22","SMSM"
175,175,175,175,8,"2009-10-23","SMSM"
175,175,175,175,12,"2009-10-26","SMSM"
175,175,175,175,8,"2009-10-27","SMSM"
175,175,175,175,8,"2009-10-28","SMSM"
175,175,175,175,8,"2009-10-29","SMSM"
172.5,172.5,172.5,172.5,10000,"2009-10-30","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-02","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-03","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-04","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-05","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-06","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-09","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-10","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-11","SMSM"
172.5,172.5,140,172.5,12,"2009-11-12","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-13","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-16","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-17","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-18","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-19","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-20","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-23","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-24","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-25","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-26","SMSM"
172.5,172.5,172.5,172.5,8,"2009-11-30","SMSM"
172.5,172.5,140,172.5,12,"2009-12-01","SMSM"
172.5,172.5,172.5,172.5,0,"2009-12-02","SMSM"
172.5,172.5,172.5,172.5,8,"2009-12-03","SMSM"
172.5,172.5,172.5,172.5,0,"2009-12-04","SMSM"
172.5,172.5,172.5,172.5,8,"2009-12-07","SMSM"
175,180,172.5,180,3524000,"2009-12-08","SMSM"
180,180,172.5,180,1402000,"2009-12-09","SMSM"
180,180,180,180,12,"2009-12-10","SMSM"
180,180,172.5,180,1064000,"2009-12-11","SMSM"
180,180,180,180,8,"2009-12-14","SMSM"
180,180,180,180,8,"2009-12-15","SMSM"
180,180,172.5,180,392000,"2009-12-16","SMSM"
180,180,180,180,12,"2009-12-17","SMSM"
180,180,172.5,180,58000,"2009-12-21","SMSM"
182.5,182.5,175,182.5,1036000,"2009-12-22","SMSM"
185,185,182.5,185,612000,"2009-12-23","SMSM"
182.5,185,182.5,185,62000,"2009-12-28","SMSM"
187.5,187.5,175,187.5,12,"2009-12-29","SMSM"
187.5,187.5,180,187.5,14000,"2009-12-30","SMSM"
205,207.5,177.5,205,12,"2010-01-04","SMSM"
202.5,205,202.5,202.5,2756000,"2010-01-05","SMSM"
202.5,205,200,202.5,24012000,"2010-01-06","SMSM"
202.5,205,200,202.5,4058000,"2010-01-07","SMSM"
212.5,212.5,205,212.5,14654000,"2010-01-08","SMSM"
210,212.5,207.5,210,4810000,"2010-01-11","SMSM"
215,217.5,210,215,8060000,"2010-01-12","SMSM"
222.5,222.5,215,222.5,4808000,"2010-01-13","SMSM"
220,222.5,220,220,4384000,"2010-01-14","SMSM"
225,230,222.5,225,7792000,"2010-01-15","SMSM"
222.5,222.5,220,222.5,1488000,"2010-01-18","SMSM"
222.5,235,220,222.5,27822000,"2010-01-19","SMSM"
220,232.5,220,220,18612000,"2010-01-20","SMSM"
212.5,220,212.5,212.5,6152000,"2010-01-21","SMSM"
212.5,212.5,210,212.5,1458000,"2010-01-22","SMSM"
217.5,222.5,207.5,217.5,16048000,"2010-01-25","SMSM"
217.5,222.5,212.5,212.5,6436000,"2010-01-26","SMSM"
215,215,207.5,215,6802000,"2010-01-27","SMSM"
215,217.5,215,215,4048000,"2010-01-28","SMSM"
212.5,212.5,212.5,212.5,690000,"2010-01-29","SMSM"
217.5,217.5,212.5,217.5,3770000,"2010-02-01","SMSM"
220,220,217.5,220,234000,"2010-02-02","SMSM"
227.5,227.5,217.5,227.5,3866000,"2010-02-03","SMSM"
232.5,235,225,232.5,5072000,"2010-02-04","SMSM"
232.5,235,227.5,232.5,2470000,"2010-02-05","SMSM"
230,232.5,230,230,572000,"2010-02-08","SMSM"
227.5,232.5,227.5,227.5,514000,"2010-02-09","SMSM"
240,245,227.5,240,20724000,"2010-02-10","SMSM"
235,242.5,235,235,5282000,"2010-02-11","SMSM"
235,235,232.5,235,484000,"2010-02-12","SMSM"
235,235,235,235,680000,"2010-02-15","SMSM"
235,235,232.5,235,270000,"2010-02-16","SMSM"
257.5,257.5,235,257.5,25352000,"2010-02-17","SMSM"
262.5,267.5,257.5,262.5,24360000,"2010-02-18","SMSM"
260,267.5,257.5,260,21304000,"2010-02-19","SMSM"
270,280,260,270,41462000,"2010-02-22","SMSM"
265,277.5,262.5,265,17346000,"2010-02-23","SMSM"
267.5,267.5,255,267.5,28310000,"2010-02-24","SMSM"
272.5,285,267.5,272.5,75534000,"2010-02-25","SMSM"
280,285,272.5,280,37148000,"2010-03-01","SMSM"
285,290,282.5,285,34376000,"2010-03-02","SMSM"
282.5,290,282.5,282.5,22050000,"2010-03-03","SMSM"
277.5,285,277.5,277.5,25210000,"2010-03-04","SMSM"
280,285,277.5,280,18376000,"2010-03-05","SMSM"
277.5,282.5,277.5,277.5,8094000,"2010-03-08","SMSM"
277.5,282.5,275,277.5,26600000,"2010-03-09","SMSM"
270,277.5,262.5,270,32746000,"2010-03-10","SMSM"
277.5,280,265,277.5,43044000,"2010-03-11","SMSM"
290,292.5,280,290,38272000,"2010-03-12","SMSM"
300,305,290,300,39376000,"2010-03-15","SMSM"
305,312.5,302.5,305,55712000,"2010-03-17","SMSM"
300,307.5,300,300,36488000,"2010-03-18","SMSM"
300,312.5,297.5,300,59222000,"2010-03-19","SMSM"
307.5,310,297.5,307.5,30580000,"2010-03-22","SMSM"
327.5,327.5,307.5,327.5,47152000,"2010-03-23","SMSM"
332.5,342.5,322.5,332.5,94858000,"2010-03-24","SMSM"
327.5,337.5,327.5,327.5,43338000,"2010-03-25","SMSM"
325,332.5,325,325,24182000,"2010-03-26","SMSM"
325,327.5,322.5,325,13540000,"2010-03-29","SMSM"
325,327.5,320,325,12358000,"2010-03-30","SMSM"
322.5,327.5,322.5,322.5,12082000,"2010-03-31","SMSM"
322.5,325,322.5,322.5,11370000,"2010-04-01","SMSM"
320,325,320,320,6632000,"2010-04-05","SMSM"
335,337.5,320,335,54590000,"2010-04-06","SMSM"
337.5,345,332.5,337.5,69600000,"2010-04-07","SMSM"
335,342.5,332.5,335,27154000,"2010-04-08","SMSM"
342.5,342.5,335,342.5,32086000,"2010-04-09","SMSM"
345,352.5,340,345,37188000,"2010-04-12","SMSM"
340,345,337.5,340,8964000,"2010-04-13","SMSM"
337.5,340,337.5,337.5,13794000,"2010-04-14","SMSM"
337.5,340,335,337.5,13048000,"2010-04-15","SMSM"
335,337.5,332.5,335,15134000,"2010-04-16","SMSM"
320,330,317.5,320,24564000,"2010-04-19","SMSM"
320,330,317.5,320,19310000,"2010-04-20","SMSM"
320,325,317.5,320,10224000,"2010-04-21","SMSM"
317.5,317.5,312.5,317.5,13358000,"2010-04-22","SMSM"
317.5,320,315,317.5,8800000,"2010-04-23","SMSM"
325,325,315,325,25372000,"2010-04-26","SMSM"
337.5,347.5,325,337.5,81680000,"2010-04-27","SMSM"
342.5,347.5,332.5,342.5,68166000,"2010-04-28","SMSM"
335,357.5,322.5,335,215804000,"2010-04-29","SMSM"
332.5,342.5,330,332.5,53070000,"2010-04-30","SMSM"
325,327.5,322.5,325,18408000,"2010-05-03","SMSM"
320,332.5,320,320,22290000,"2010-05-04","SMSM"
305,317.5,305,305,13558000,"2010-05-05","SMSM"
292.5,307.5,290,292.5,18718000,"2010-05-06","SMSM"
277.5,285,277.5,277.5,7222000,"2010-05-07","SMSM"
277.5,285,275,277.5,6978000,"2010-05-10","SMSM"
275,282.5,275,275,4108000,"2010-05-11","SMSM"
277.5,282.5,272.5,277.5,11150000,"2010-05-12","SMSM"
275,280,272.5,275,10620000,"2010-05-14","SMSM"
270,272.5,267.5,270,4046000,"2010-05-17","SMSM"
265,272.5,262.5,265,9964000,"2010-05-18","SMSM"
247.5,262.5,247.5,247.5,8884000,"2010-05-19","SMSM"
242.5,250,240,242.5,3802000,"2010-05-20","SMSM"
235,242.5,235,235,968000,"2010-05-21","SMSM"
235,240,232.5,235,2198000,"2010-05-24","SMSM"
227.5,235,225,227.5,2256000,"2010-05-25","SMSM"
225,230,225,225,1068000,"2010-05-26","SMSM"
237.5,250,235,237.5,232000,"2010-05-27","SMSM"
235,247.5,235,235,3178000,"2010-05-31","SMSM"
237.5,240,235,237.5,4508000,"2010-06-01","SMSM"
245,245,235,245,4144000,"2010-06-02","SMSM"
260,262.5,245,260,6354000,"2010-06-03","SMSM"
277.5,282.5,260,277.5,13898000,"2010-06-04","SMSM"
265,270,265,265,2692000,"2010-06-07","SMSM"
260,262.5,260,260,220000,"2010-06-08","SMSM"
275,277.5,262.5,275,7156000,"2010-06-09","SMSM"
315,317.5,275,315,85138000,"2010-06-10","SMSM"
315,337.5,312.5,315,86456000,"2010-06-11","SMSM"
305,332.5,302.5,305,56908000,"2010-06-14","SMSM"
295,315,295,295,60224000,"2010-06-15","SMSM"
290,307.5,287.5,290,53234000,"2010-06-16","SMSM"
292.5,300,287.5,292.5,51248000,"2010-06-17","SMSM"
295,297.5,290,295,17380000,"2010-06-18","SMSM"
295,302.5,292.5,295,37064000,"2010-06-21","SMSM"
285,320,280,285,180606000,"2010-06-22","SMSM"
280,290,275,280,67236000,"2010-06-23","SMSM"
267.5,290,267.5,267.5,110528000,"2010-06-24","SMSM"
255,275,247.5,255,119846000,"2010-06-25","SMSM"
257.5,260,250,257.5,36486000,"2010-06-28","SMSM"
250,257.5,247.5,250,8566000,"2010-06-29","SMSM"
250,255,242.5,250,37912000,"2010-06-30","SMSM"
255,257.5,247.5,255,77602000,"2010-07-01","SMSM"
280,280,252.5,280,132188000,"2010-07-02","SMSM"
272.5,292.5,267.5,272.5,147092000,"2010-07-05","SMSM"
252.5,285,250,252.5,183048000,"2010-07-06","SMSM"
247.5,260,247.5,247.5,84184000,"2010-07-07","SMSM"
247.5,255,245,247.5,82794000,"2010-07-08","SMSM"
250,250,245,250,15844000,"2010-07-09","SMSM"
242.5,257.5,242.5,242.5,84008000,"2010-07-12","SMSM"
245,250,242.5,245,59282000,"2010-07-13","SMSM"
235,252.5,235,235,179252000,"2010-07-14","SMSM"
232.5,240,230,232.5,66874000,"2010-07-15","SMSM"
237.5,242.5,227.5,237.5,118978000,"2010-07-16","SMSM"
225,242.5,222.5,225,127372000,"2010-07-19","SMSM"
222.5,230,222.5,222.5,54778000,"2010-07-20","SMSM"
225,227.5,220,225,40154000,"2010-07-21","SMSM"
222.5,225,217.5,222.5,17236000,"2010-07-22","SMSM"
220,225,220,220,22948000,"2010-07-23","SMSM"
220,225,217.5,220,22584000,"2010-07-26","SMSM"
220,222.5,215,220,23752000,"2010-07-27","SMSM"
227.5,227.5,220,227.5,15718000,"2010-07-28","SMSM"
227.5,235,225,227.5,11128000,"2010-07-29","SMSM"
227.5,232.5,227.5,227.5,14448000,"2010-07-30","SMSM"
232.5,232.5,227.5,232.5,7250000,"2010-08-02","SMSM"
225,232.5,222.5,225,8222000,"2010-08-03","SMSM"
225,230,215,225,8840000,"2010-08-04","SMSM"
227.5,230,225,227.5,5422000,"2010-08-05","SMSM"
227.5,232.5,225,227.5,39954000,"2010-08-06","SMSM"
230,232.5,225,230,11382000,"2010-08-09","SMSM"
225,240,225,225,224908000,"2010-08-10","SMSM"
225,232.5,222.5,225,106008000,"2010-08-11","SMSM"
225,227.5,220,225,58142000,"2010-08-12","SMSM"
225,227.5,220,225,82202000,"2010-08-13","SMSM"
222.5,230,220,222.5,127132000,"2010-08-16","SMSM"
227.5,230,222.5,227.5,59078000,"2010-08-18","SMSM"
230,230,225,230,26636000,"2010-08-19","SMSM"
215,225,215,215,18652000,"2010-08-20","SMSM"
205,215,205,205,27146000,"2010-08-23","SMSM"
200,210,200,200,8984000,"2010-08-24","SMSM"
205,205,197.5,205,23400000,"2010-08-25","SMSM"
205,207.5,202.5,205,8836000,"2010-08-26","SMSM"
202.5,205,200,202.5,11724000,"2010-08-27","SMSM"
200,202.5,197.5,200,14184000,"2010-08-30","SMSM"
195,200,192.5,195,14098000,"2010-08-31","SMSM"
205,207.5,192.5,205,42738000,"2010-09-01","SMSM"
212.5,217.5,207.5,212.5,140562000,"2010-09-02","SMSM"
217.5,220,215,217.5,13026000,"2010-09-03","SMSM"
232.5,235,217.5,232.5,47412000,"2010-09-06","SMSM"
240,240,227.5,240,46276000,"2010-09-07","SMSM"
240,242.5,230,232.5,13664000,"2010-09-15","SMSM"
227.5,232.5,222.5,227.5,8380000,"2010-09-16","SMSM"
232.5,240,227.5,232.5,14460000,"2010-09-17","SMSM"
240,242.5,230,240,8794000,"2010-09-20","SMSM"
255,257.5,240,255,49630000,"2010-09-21","SMSM"
280,287.5,257.5,280,89556000,"2010-09-22","SMSM"
275,290,272.5,275,42366000,"2010-09-23","SMSM"
267.5,280,262.5,267.5,7154000,"2010-09-24","SMSM"
275,280,272.5,275,15114000,"2010-09-27","SMSM"
267.5,275,257.5,267.5,13140000,"2010-09-28","SMSM"
267.5,270,260,267.5,4736000,"2010-09-29","SMSM"
272.5,272.5,262.5,272.5,5924000,"2010-09-30","SMSM"
280,282.5,272.5,280,13526000,"2010-10-01","SMSM"
287.5,300,280,287.5,66552000,"2010-10-04","SMSM"
287.5,292.5,285,287.5,5446000,"2010-10-05","SMSM"
285,290,282.5,285,6230000,"2010-10-06","SMSM"
287.5,287.5,277.5,287.5,13786000,"2010-10-07","SMSM"
282.5,287.5,280,282.5,2348000,"2010-10-08","SMSM"
280,285,280,280,1818000,"2010-10-11","SMSM"
280,285,277.5,280,2174000,"2010-10-12","SMSM"
280,280,277.5,280,1004000,"2010-10-13","SMSM"
270,280,270,270,8026000,"2010-10-14","SMSM"
277.5,282.5,262.5,277.5,14986000,"2010-10-15","SMSM"
270,285,270,270,2018000,"2010-10-18","SMSM"
267.5,275,262.5,267.5,8188000,"2010-10-19","SMSM"
275,277.5,265,275,38034000,"2010-10-20","SMSM"
280,282.5,275,280,6452000,"2010-10-21","SMSM"
272.5,282.5,272.5,272.5,4200000,"2010-10-22","SMSM"
270,275,270,270,678000,"2010-10-25","SMSM"
267.5,270,265,267.5,3930000,"2010-10-26","SMSM"
257.5,275,252.5,257.5,5488000,"2010-10-27","SMSM"
262.5,265,257.5,262.5,4520000,"2010-10-28","SMSM"
260,277.5,255,260,43006000,"2010-10-29","SMSM"
257.5,267.5,257.5,257.5,5748000,"2010-11-01","SMSM"
255,262.5,252.5,255,3270000,"2010-11-02","SMSM"
250,257.5,250,250,1152000,"2010-11-03","SMSM"
252.5,255,247.5,252.5,934000,"2010-11-04","SMSM"
257.5,257.5,252.5,257.5,344000,"2010-11-05","SMSM"
255,267.5,255,255,16772000,"2010-11-08","SMSM"
255,262.5,252.5,255,2724000,"2010-11-09","SMSM"
257.5,257.5,250,257.5,1588000,"2010-11-10","SMSM"
252.5,260,250,252.5,982000,"2010-11-11","SMSM"
252.5,255,250,252.5,8092000,"2010-11-12","SMSM"
252.5,257.5,252.5,252.5,1564000,"2010-11-15","SMSM"
265,267.5,255,265,23660000,"2010-11-16","SMSM"
267.5,270,262.5,267.5,3466000,"2010-11-18","SMSM"
272.5,277.5,267.5,272.5,8078000,"2010-11-19","SMSM"
267.5,272.5,267.5,267.5,2714000,"2010-11-22","SMSM"
262.5,272.5,262.5,262.5,4968000,"2010-11-23","SMSM"
267.5,270,257.5,267.5,4784000,"2010-11-24","SMSM"
262.5,270,262.5,262.5,1582000,"2010-11-25","SMSM"
262.5,270,260,262.5,506000,"2010-11-26","SMSM"
265,265,257.5,265,12296000,"2010-11-29","SMSM"
262.5,267.5,260,262.5,11326000,"2010-11-30","SMSM"
265,270,262.5,265,6748000,"2010-12-01","SMSM"
270,272.5,267.5,270,5756000,"2010-12-02","SMSM"
275,280,270,275,7178000,"2010-12-03","SMSM"
282.5,285,277.5,282.5,21174000,"2010-12-06","SMSM"
280,287.5,280,280,8804000,"2010-12-08","SMSM"
290,297.5,282.5,290,24386000,"2010-12-09","SMSM"
290,290,285,290,7506000,"2010-12-10","SMSM"
280,285,277.5,280,2108000,"2010-12-13","SMSM"
275,282.5,275,275,1476000,"2010-12-14","SMSM"
272.5,282.5,267.5,272.5,7672000,"2010-12-15","SMSM"
265,267.5,262.5,265,4194000,"2010-12-16","SMSM"
265,265,262.5,265,822000,"2010-12-17","SMSM"
262.5,270,262.5,262.5,4840000,"2010-12-20","SMSM"
265,270,262.5,265,4356000,"2010-12-21","SMSM"
265,267.5,262.5,265,922000,"2010-12-22","SMSM"
265,265,260,265,870000,"2010-12-23","SMSM"
267.5,267.5,262.5,267.5,646000,"2010-12-27","SMSM"
267.5,267.5,265,267.5,310000,"2010-12-28","SMSM"
267.5,267.5,265,267.5,152000,"2010-12-29","SMSM"
267.5,267.5,262.5,267.5,46000,"2010-12-30","SMSM"
267.5,267.5,265,267.5,1194000,"2011-01-03","SMSM"
267.5,267.5,262.5,267.5,1094000,"2011-01-04","SMSM"
262.5,265,262.5,262.5,398000,"2011-01-05","SMSM"
265,272.5,262.5,265,19266000,"2011-01-06","SMSM"
260,270,260,260,4604000,"2011-01-07","SMSM"
250,262.5,250,250,2532000,"2011-01-10","SMSM"
245,252.5,245,245,398000,"2011-01-11","SMSM"
257.5,265,250,257.5,2348000,"2011-01-12","SMSM"
260,262.5,255,260,3496000,"2011-01-13","SMSM"
250,262.5,250,250,3598000,"2011-01-14","SMSM"
255,260,250,255,2078000,"2011-01-17","SMSM"
262.5,262.5,255,262.5,2970000,"2011-01-18","SMSM"
255,262.5,255,255,588000,"2011-01-19","SMSM"
250,262.5,247.5,250,19590000,"2011-01-20","SMSM"
250,250,247.5,250,886000,"2011-01-21","SMSM"
257.5,260,252.5,257.5,8794000,"2011-01-24","SMSM"
262.5,265,260,262.5,7554000,"2011-01-25","SMSM"
262.5,265,262.5,262.5,4704000,"2011-01-26","SMSM"
262.5,267.5,262.5,262.5,2346000,"2011-01-27","SMSM"
262.5,267.5,260,262.5,7530000,"2011-01-28","SMSM"
265,265,257.5,265,1366000,"2011-01-31","SMSM"
265,265,260,265,960000,"2011-02-01","SMSM"
260,262.5,260,260,786000,"2011-02-02","SMSM"
287.5,300,260,287.5,9324000,"2011-02-04","SMSM"
270,287.5,267.5,270,2518000,"2011-02-07","SMSM"
265,270,262.5,265,144000,"2011-02-08","SMSM"
262.5,267.5,257.5,262.5,2146000,"2011-02-09","SMSM"
257.5,260,257.5,257.5,132000,"2011-02-10","SMSM"
260,260,257.5,260,56000,"2011-02-11","SMSM"
260,262.5,260,260,266000,"2011-02-14","SMSM"
262.5,262.5,252.5,262.5,534000,"2011-02-16","SMSM"
257.5,260,257.5,257.5,360000,"2011-02-17","SMSM"
262.5,262.5,257.5,262.5,56000,"2011-02-18","SMSM"
265,265,262.5,265,44000,"2011-02-21","SMSM"
265,265,265,265,44000,"2011-02-22","SMSM"
257.5,257.5,257.5,257.5,4000,"2011-02-23","SMSM"
262.5,262.5,257.5,262.5,190000,"2011-02-24","SMSM"
262.5,262.5,262.5,262.5,340000,"2011-02-25","SMSM"
272.5,272.5,270,272.5,4,"2011-02-28","SMSM"
275,310,275,275,5956000,"2011-03-01","SMSM"
272.5,275,270,272.5,126000,"2011-03-02","SMSM"
275,275,265,275,150000,"2011-03-03","SMSM"
267.5,270,265,267.5,1e+05,"2011-03-04","SMSM"
262.5,267.5,262.5,262.5,128000,"2011-03-07","SMSM"
267.5,275,265,267.5,182000,"2011-03-08","SMSM"
270,280,262.5,270,14282000,"2011-03-09","SMSM"
267.5,277.5,265,267.5,4788000,"2011-03-10","SMSM"
265,267.5,262.5,265,860000,"2011-03-11","SMSM"
275,275,262.5,275,2634000,"2011-03-14","SMSM"
265,272.5,265,265,558000,"2011-03-15","SMSM"
265,265,262.5,265,62000,"2011-03-16","SMSM"
272.5,272.5,265,272.5,3346000,"2011-03-17","SMSM"
275,275,265,275,1490000,"2011-03-18","SMSM"
272.5,275,267.5,272.5,1958000,"2011-03-21","SMSM"
272.5,272.5,270,272.5,270000,"2011-03-22","SMSM"
272.5,272.5,272.5,272.5,0,"2011-03-23","SMSM"
275,285,270,275,26682000,"2011-03-24","SMSM"
275,280,270,275,4138000,"2011-03-25","SMSM"
275,277.5,270,275,2652000,"2011-03-28","SMSM"
275,277.5,270,275,10038000,"2011-03-29","SMSM"
275,277.5,270,275,2436000,"2011-03-30","SMSM"
287.5,287.5,272.5,287.5,2822000,"2011-03-31","SMSM"
277.5,282.5,272.5,277.5,758000,"2011-04-01","SMSM"
277.5,282.5,275,277.5,2552000,"2011-04-04","SMSM"
277.5,285,275,277.5,676000,"2011-04-05","SMSM"
275,282.5,275,275,7222000,"2011-04-06","SMSM"
275,282.5,275,275,9578000,"2011-04-07","SMSM"
282.5,287.5,277.5,282.5,9958000,"2011-04-08","SMSM"
280,285,280,280,3066000,"2011-04-11","SMSM"
275,280,275,275,3320000,"2011-04-12","SMSM"
275,282.5,272.5,275,11148000,"2011-04-13","SMSM"
277.5,280,275,277.5,7168000,"2011-04-14","SMSM"
277.5,282.5,275,277.5,7168000,"2011-04-15","SMSM"
275,282.5,275,275,5140000,"2011-04-18","SMSM"
277.5,280,275,277.5,2890000,"2011-04-19","SMSM"
282.5,285,277.5,282.5,9854000,"2011-04-20","SMSM"
282.5,285,280,282.5,1422000,"2011-04-21","SMSM"
282.5,285,280,282.5,6896000,"2011-04-25","SMSM"
280,285,277.5,280,4792000,"2011-04-26","SMSM"
290,297.5,275,290,19828000,"2011-04-27","SMSM"
300,305,290,300,34496000,"2011-04-28","SMSM"
292.5,305,292.5,292.5,16162000,"2011-04-29","SMSM"
295,302.5,292.5,295,14614000,"2011-05-02","SMSM"
295,300,292.5,295,7622000,"2011-05-03","SMSM"
285,297.5,285,285,6306000,"2011-05-04","SMSM"
285,292.5,285,285,2776000,"2011-05-05","SMSM"
287.5,292.5,287.5,287.5,5694000,"2011-05-06","SMSM"
287.5,290,287.5,287.5,1350000,"2011-05-09","SMSM"
285,292.5,285,285,5470000,"2011-05-10","SMSM"
287.5,295,287.5,287.5,8346000,"2011-05-11","SMSM"
287.5,295,285,287.5,9202000,"2011-05-12","SMSM"
285,292.5,285,285,11832000,"2011-05-13","SMSM"
287.5,287.5,285,287.5,2570000,"2011-05-16","SMSM"
287.5,292.5,285,287.5,9646000,"2011-05-18","SMSM"
285,292.5,285,285,5382000,"2011-05-19","SMSM"
287.5,290,287.5,287.5,7006000,"2011-05-20","SMSM"
282.5,290,282.5,282.5,8246000,"2011-05-23","SMSM"
282.5,287.5,282.5,282.5,3140000,"2011-05-24","SMSM"
282.5,287.5,282.5,282.5,1714000,"2011-05-25","SMSM"
287.5,295,285,287.5,12922000,"2011-05-26","SMSM"
290,292.5,287.5,290,7108000,"2011-05-27","SMSM"
290,292.5,287.5,290,9412000,"2011-05-30","SMSM"
292.5,295,290,292.5,7188000,"2011-05-31","SMSM"
290,295,290,290,8384000,"2011-06-01","SMSM"
290,292.5,290,290,3392000,"2011-06-03","SMSM"
295,295,287.5,295,1360000,"2011-06-06","SMSM"
302.5,302.5,292.5,302.5,14016000,"2011-06-07","SMSM"
300,302.5,297.5,300,1866000,"2011-06-08","SMSM"
297.5,302.5,295,297.5,1274000,"2011-06-09","SMSM"
307.5,307.5,297.5,307.5,12914000,"2011-06-10","SMSM"
297.5,312.5,295,297.5,10350000,"2011-06-13","SMSM"
297.5,305,295,297.5,7752000,"2011-06-14","SMSM"
297.5,302.5,295,297.5,7746000,"2011-06-15","SMSM"
297.5,300,292.5,297.5,4568000,"2011-06-16","SMSM"
292.5,300,292.5,292.5,854000,"2011-06-17","SMSM"
292.5,297.5,292.5,292.5,982000,"2011-06-20","SMSM"
295,300,292.5,295,4234000,"2011-06-21","SMSM"
297.5,300,292.5,297.5,4690000,"2011-06-22","SMSM"
302.5,302.5,295,302.5,9426000,"2011-06-23","SMSM"
302.5,310,300,302.5,7506000,"2011-06-24","SMSM"
297.5,307.5,297.5,297.5,6208000,"2011-06-27","SMSM"
300,302.5,297.5,300,1868000,"2011-06-28","SMSM"
300,305,300,300,6368000,"2011-06-30","SMSM"
305,310,300,305,8494000,"2011-07-01","SMSM"
305,305,305,305,0,"2011-07-04","SMSM"
307.5,310,305,307.5,2248000,"2011-07-05","SMSM"
307.5,310,305,307.5,3282000,"2011-07-06","SMSM"
310,312.5,307.5,310,11072000,"2011-07-07","SMSM"
315,317.5,310,315,13544000,"2011-07-08","SMSM"
312.5,317.5,310,312.5,5492000,"2011-07-11","SMSM"
305,315,302.5,305,6476000,"2011-07-12","SMSM"
307.5,312.5,307.5,307.5,4472000,"2011-07-13","SMSM"
307.5,312.5,307.5,307.5,9352000,"2011-07-14","SMSM"
307.5,312.5,307.5,307.5,5292000,"2011-07-15","SMSM"
310,310,307.5,310,2942000,"2011-07-18","SMSM"
317.5,320,310,317.5,11968000,"2011-07-19","SMSM"
325,327.5,315,325,19494000,"2011-07-20","SMSM"
315,330,315,315,3300000,"2011-07-21","SMSM"
312.5,322.5,312.5,312.5,3954000,"2011-07-22","SMSM"
317.5,320,312.5,317.5,10346000,"2011-07-25","SMSM"
317.5,317.5,315,317.5,566000,"2011-07-26","SMSM"
347.5,352.5,315,347.5,65694000,"2011-07-27","SMSM"
337.5,350,337.5,337.5,10410000,"2011-07-28","SMSM"
327.5,342.5,320,327.5,2072000,"2011-07-29","SMSM"
332.5,340,325,332.5,8556000,"2011-08-01","SMSM"
335,345,332.5,335,5484000,"2011-08-02","SMSM"
335,337.5,325,335,3710000,"2011-08-03","SMSM"
340,345,335,340,11610000,"2011-08-04","SMSM"
312.5,335,302.5,312.5,3736000,"2011-08-05","SMSM"
310,317.5,300,310,9582000,"2011-08-08","SMSM"
302.5,312.5,295,302.5,1390000,"2011-08-09","SMSM"
315,327.5,310,315,22934000,"2011-08-10","SMSM"
317.5,317.5,310,317.5,2336000,"2011-08-11","SMSM"
312.5,325,312.5,312.5,6518000,"2011-08-12","SMSM"
315,320,312.5,315,4150000,"2011-08-15","SMSM"
312.5,320,312.5,312.5,390000,"2011-08-16","SMSM"
320,332.5,317.5,320,21802000,"2011-08-18","SMSM"
307.5,317.5,305,307.5,3342000,"2011-08-19","SMSM"
312.5,315,307.5,312.5,5392000,"2011-08-22","SMSM"
312.5,317.5,310,312.5,4854000,"2011-08-23","SMSM"
312.5,315,312.5,312.5,548000,"2011-08-24","SMSM"
312.5,317.5,310,312.5,6036000,"2011-08-25","SMSM"
305,310,302.5,305,5932000,"2011-08-26","SMSM"
307.5,312.5,307.5,307.5,1336000,"2011-09-05","SMSM"
307.5,307.5,305,307.5,564000,"2011-09-06","SMSM"
310,310,307.5,310,4226000,"2011-09-07","SMSM"
312.5,320,310,312.5,8512000,"2011-09-08","SMSM"
330,332.5,317.5,330,9988000,"2011-09-09","SMSM"
327.5,337.5,320,327.5,6874000,"2011-09-12","SMSM"
337.5,347.5,330,337.5,25354000,"2011-09-13","SMSM"
337.5,345,327.5,337.5,9004000,"2011-09-14","SMSM"
337.5,340,330,337.5,6230000,"2011-09-15","SMSM"
340,345,337.5,340,8430000,"2011-09-16","SMSM"
332.5,337.5,332.5,332.5,6768000,"2011-09-19","SMSM"
332.5,332.5,325,332.5,2004000,"2011-09-20","SMSM"
332.5,335,332.5,332.5,1490000,"2011-09-21","SMSM"
307.5,330,307.5,307.5,2978000,"2011-09-22","SMSM"
315,327.5,300,315,4242000,"2011-09-23","SMSM"
300,317.5,295,300,1438000,"2011-09-26","SMSM"
312.5,317.5,310,312.5,1172000,"2011-09-27","SMSM"
312.5,317.5,312.5,312.5,1734000,"2011-09-28","SMSM"
315,315,307.5,315,212000,"2011-09-29","SMSM"
322.5,322.5,315,322.5,106000,"2011-09-30","SMSM"
310,322.5,300,310,3216000,"2011-10-03","SMSM"
292.5,310,290,292.5,5956000,"2011-10-04","SMSM"
302.5,305,295,302.5,868000,"2011-10-05","SMSM"
305,305,292.5,305,3692000,"2011-10-06","SMSM"
302.5,305,297.5,302.5,7e+05,"2011-10-07","SMSM"
302.5,312.5,300,302.5,4642000,"2011-10-10","SMSM"
305,312.5,305,305,2128000,"2011-10-11","SMSM"
310,320,302.5,310,5822000,"2011-10-12","SMSM"
312.5,317.5,312.5,312.5,1266000,"2011-10-13","SMSM"
312.5,312.5,310,312.5,758000,"2011-10-14","SMSM"
312.5,320,312.5,312.5,1040000,"2011-10-17","SMSM"
305,310,305,305,986000,"2011-10-18","SMSM"
305,315,305,305,2664000,"2011-10-19","SMSM"
307.5,312.5,305,307.5,1472000,"2011-10-20","SMSM"
310,312.5,307.5,310,1374000,"2011-10-21","SMSM"
320,325,310,320,5636000,"2011-10-24","SMSM"
325,330,322.5,325,5128000,"2011-10-25","SMSM"
325,327.5,325,325,1142000,"2011-10-26","SMSM"
330,335,327.5,330,9888000,"2011-10-27","SMSM"
325,335,325,325,4120000,"2011-10-28","SMSM"
327.5,330,325,327.5,2348000,"2011-10-31","SMSM"
322.5,327.5,320,322.5,2592000,"2011-11-01","SMSM"
325,327.5,317.5,325,894000,"2011-11-02","SMSM"
325,327.5,322.5,325,384000,"2011-11-03","SMSM"
327.5,335,327.5,327.5,5852000,"2011-11-04","SMSM"
330,335,325,330,13336000,"2011-11-07","SMSM"
330,332.5,327.5,330,6732000,"2011-11-08","SMSM"
335,335,330,335,9174000,"2011-11-09","SMSM"
332.5,337.5,327.5,332.5,16030000,"2011-11-10","SMSM"
335,335,332.5,335,1088000,"2011-11-11","SMSM"
335,337.5,332.5,335,1866000,"2011-11-14","SMSM"
332.5,335,332.5,332.5,388000,"2011-11-15","SMSM"
335,335,330,335,1322000,"2011-11-16","SMSM"
332.5,335,330,332.5,1102000,"2011-11-17","SMSM"
322.5,325,305,322.5,1676000,"2011-11-18","SMSM"
315,317.5,310,315,7e+05,"2011-11-21","SMSM"
320,320,312.5,320,520000,"2011-11-22","SMSM"
317.5,317.5,315,317.5,954000,"2011-11-23","SMSM"
317.5,317.5,315,317.5,86000,"2011-11-24","SMSM"
317.5,317.5,312.5,317.5,286000,"2011-11-25","SMSM"
317.5,317.5,317.5,317.5,698000,"2011-11-28","SMSM"
332.5,335,317.5,332.5,5094000,"2011-11-29","SMSM"
350,355,335,350,40292000,"2011-11-30","SMSM"
350,350,350,350,0,"2011-12-01","SMSM"
365,367.5,360,365,1710000,"2011-12-02","SMSM"
357.5,372.5,352.5,357.5,3900000,"2011-12-05","SMSM"
347.5,355,342.5,347.5,2602000,"2011-12-06","SMSM"
350,360,345,350,10116000,"2011-12-07","SMSM"
352.5,360,345,352.5,4698000,"2011-12-08","SMSM"
357.5,357.5,345,357.5,4366000,"2011-12-09","SMSM"
357.5,362.5,355,357.5,2012000,"2011-12-12","SMSM"
357.5,360,350,357.5,6e+05,"2011-12-13","SMSM"
347.5,357.5,347.5,347.5,1562000,"2011-12-14","SMSM"
342.5,352.5,337.5,342.5,2442000,"2011-12-15","SMSM"
342.5,347.5,342.5,342.5,2732000,"2011-12-16","SMSM"
345,347.5,340,345,1446000,"2011-12-19","SMSM"
340,345,340,340,1096000,"2011-12-20","SMSM"
340,342.5,340,340,1338000,"2011-12-21","SMSM"
335,340,335,335,922000,"2011-12-22","SMSM"
332.5,337.5,332.5,332.5,6492000,"2011-12-23","SMSM"
337.5,340,332.5,337.5,988000,"2011-12-27","SMSM"
340,340,337.5,340,1406000,"2011-12-28","SMSM"
340,345,337.5,340,2404000,"2011-12-29","SMSM"
340,345,337.5,340,4192000,"2011-12-30","SMSM"
345,347.5,340,345,1556000,"2012-01-02","SMSM"
345,350,345,345,1512000,"2012-01-03","SMSM"
350,352.5,345,350,7660000,"2012-01-04","SMSM"
347.5,350,345,347.5,2956000,"2012-01-05","SMSM"
342.5,347.5,342.5,342.5,3236000,"2012-01-06","SMSM"
342.5,345,340,342.5,6664000,"2012-01-09","SMSM"
360,360,342.5,360,3234000,"2012-01-10","SMSM"
360,362.5,355,360,702000,"2012-01-11","SMSM"
355,357.5,352.5,355,232000,"2012-01-12","SMSM"
355,357.5,352.5,355,0,"2012-01-13","SMSM"
372.5,380,352.5,372.5,12452000,"2012-01-16","SMSM"
390,395,372.5,390,5860000,"2012-01-17","SMSM"
385,390,382.5,385,308000,"2012-01-18","SMSM"
380,385,377.5,380,1108000,"2012-01-19","SMSM"
390,400,382.5,390,1880000,"2012-01-20","SMSM"
390,395,390,390,786000,"2012-01-24","SMSM"
395,395,382.5,395,1296000,"2012-01-25","SMSM"
400,412.5,392.5,400,17032000,"2012-01-26","SMSM"
417.5,430,400,417.5,11656000,"2012-01-27","SMSM"
412.5,417.5,407.5,412.5,1468000,"2012-01-30","SMSM"
422.5,440,415,422.5,10148000,"2012-01-31","SMSM"
427.5,435,422.5,427.5,2492000,"2012-02-01","SMSM"
435,440,425,435,14538000,"2012-02-02","SMSM"
432.5,435,430,432.5,5036000,"2012-02-03","SMSM"
435,437.5,430,435,1902000,"2012-02-06","SMSM"
442.5,457.5,427.5,442.5,14822000,"2012-02-07","SMSM"
445,447.5,435,445,3644000,"2012-02-08","SMSM"
437.5,445,437.5,437.5,596000,"2012-02-09","SMSM"
437.5,450,435,437.5,4744000,"2012-02-10","SMSM"
440,447.5,440,440,2480000,"2012-02-13","SMSM"
442.5,445,440,442.5,1470000,"2012-02-14","SMSM"
440,442.5,440,440,364000,"2012-02-15","SMSM"
440,442.5,437.5,440,938000,"2012-02-16","SMSM"
440,445,440,440,1788000,"2012-02-17","SMSM"
437.5,440,437.5,437.5,514000,"2012-02-20","SMSM"
437.5,440,435,437.5,668000,"2012-02-21","SMSM"
437.5,437.5,412.5,437.5,932000,"2012-02-22","SMSM"
435,435,427.5,435,236000,"2012-02-23","SMSM"
430,432.5,417.5,430,2348000,"2012-02-24","SMSM"
425,432.5,422.5,425,2092000,"2012-02-27","SMSM"
420,427.5,415,420,1778000,"2012-02-28","SMSM"
430,430,420,430,5584000,"2012-02-29","SMSM"
432.5,437.5,427.5,432.5,1278000,"2012-03-01","SMSM"
430,440,430,430,1896000,"2012-03-02","SMSM"
435,435,427.5,435,530000,"2012-03-05","SMSM"
435,435,427.5,435,264000,"2012-03-06","SMSM"
432.5,435,427.5,432.5,680000,"2012-03-07","SMSM"
437.5,445,432.5,437.5,1614000,"2012-03-08","SMSM"
432.5,435,427.5,432.5,8,"2012-03-09","SMSM"
442.5,442.5,437.5,442.5,292000,"2012-03-12","SMSM"
450,450,440,450,2600000,"2012-03-13","SMSM"
450,455,447.5,450,1270000,"2012-03-14","SMSM"
450,450,445,450,58000,"2012-03-15","SMSM"
447.5,447.5,442.5,447.5,134000,"2012-03-16","SMSM"
440,440,432.5,440,940000,"2012-03-19","SMSM"
442.5,442.5,440,442.5,234000,"2012-03-20","SMSM"
442.5,442.5,435,442.5,52000,"2012-03-21","SMSM"
445,445,437.5,445,506000,"2012-03-22","SMSM"
445,452.5,442.5,445,1074000,"2012-03-26","SMSM"
442.5,450,442.5,442.5,966000,"2012-03-27","SMSM"
447.5,447.5,437.5,447.5,632000,"2012-03-28","SMSM"
445,445,442.5,445,3368000,"2012-03-29","SMSM"
442.5,442.5,437.5,442.5,2238000,"2012-03-30","SMSM"
445,445,437.5,445,138000,"2012-04-02","SMSM"
445,445,445,445,0,"2012-04-03","SMSM"
450,452.5,445,450,4678000,"2012-04-04","SMSM"
495,500,450,495,29664000,"2012-04-05","SMSM"
497.5,518.75,492.5,497.5,9138000,"2012-04-09","SMSM"
500,500,487.5,500,1668000,"2012-04-10","SMSM"
497.5,506.25,490,497.5,232000,"2012-04-11","SMSM"
500,500,490,500,8508000,"2012-04-12","SMSM"
500,500,492.5,500,890000,"2012-04-13","SMSM"
506.25,506.25,490,506.25,2456000,"2012-04-16","SMSM"
506.25,506.25,497.5,506.25,1658000,"2012-04-17","SMSM"
506.25,506.25,497.5,506.25,4348000,"2012-04-18","SMSM"
506.25,531.25,500,506.25,27552000,"2012-04-19","SMSM"
512.5,525,506.25,512.5,11508000,"2012-04-20","SMSM"
512.5,531.25,506.25,512.5,9854000,"2012-04-23","SMSM"
537.5,556.25,518.75,537.5,30024000,"2012-04-24","SMSM"
537.5,556.25,525,537.5,64664000,"2012-04-25","SMSM"
531.25,543.75,531.25,531.25,18730000,"2012-04-26","SMSM"
531.25,537.5,531.25,531.25,9122000,"2012-04-27","SMSM"
512.5,543.75,487.5,512.5,34572000,"2012-04-30","SMSM"
506.25,506.25,500,506.25,11354000,"2012-05-01","SMSM"
506.25,506.25,500,506.25,12,"2012-05-02","SMSM"
518.75,518.75,506.25,518.75,10872000,"2012-05-03","SMSM"
506.25,518.75,500,506.25,9624000,"2012-05-04","SMSM"
500,506.25,492.5,500,7774000,"2012-05-07","SMSM"
506.25,506.25,500,506.25,5196000,"2012-05-08","SMSM"
497.5,506.25,497.5,497.5,3712000,"2012-05-09","SMSM"
490,497.5,490,490,1856000,"2012-05-10","SMSM"
492.5,497.5,482.5,492.5,990000,"2012-05-11","SMSM"
467.5,492.5,467.5,467.5,2446000,"2012-05-14","SMSM"
467.5,475,467.5,467.5,5014000,"2012-05-15","SMSM"
465,467.5,460,465,1782000,"2012-05-16","SMSM"
457.5,467.5,457.5,457.5,212000,"2012-05-21","SMSM"
472.5,475,460,472.5,1008000,"2012-05-22","SMSM"
480,485,470,480,3728000,"2012-05-23","SMSM"
482.5,485,475,482.5,3210000,"2012-05-24","SMSM"
480,480,470,480,278000,"2012-05-25","SMSM"
497.5,500,475,497.5,4108000,"2012-05-28","SMSM"
506.25,512.5,497.5,506.25,13818000,"2012-05-29","SMSM"
492.5,512.5,485,492.5,5476000,"2012-05-30","SMSM"
490,492.5,485,490,7628000,"2012-05-31","SMSM"
492.5,495,490,492.5,4376000,"2012-06-01","SMSM"
480,487.5,420,480,8582000,"2012-06-04","SMSM"
477.5,477.5,467.5,477.5,1516000,"2012-06-05","SMSM"
480,480,465,480,2808000,"2012-06-06","SMSM"
462.5,475,457.5,462.5,4562000,"2012-06-07","SMSM"
467.5,467.5,457.5,467.5,1360000,"2012-06-08","SMSM"
465,475,462.5,465,1218000,"2012-06-11","SMSM"
465,467.5,462.5,465,896000,"2012-06-12","SMSM"
467.5,467.5,465,467.5,212000,"2012-06-13","SMSM"
470,470,445,470,596000,"2012-06-14","SMSM"
470,470,450,470,1036000,"2012-06-15","SMSM"
470,470,455,470,548000,"2012-06-18","SMSM"
470,470,465,470,54000,"2012-06-19","SMSM"
475,480,470,475,2436000,"2012-06-20","SMSM"
477.5,477.5,467.5,477.5,330000,"2012-06-21","SMSM"
477.5,477.5,460,477.5,218000,"2012-06-22","SMSM"
477.5,477.5,472.5,477.5,18072000,"2012-06-25","SMSM"
477.5,485,472.5,477.5,1634000,"2012-06-26","SMSM"
477.5,518.75,480,512.5,22790000,"2012-06-27","SMSM"
512.5,512.5,490,500,2918000,"2012-06-28","SMSM"
500,506.25,492.5,506.25,4472000,"2012-06-29","SMSM"
500,506.25,492.5,500,2894000,"2012-07-02","SMSM"
512.5,531.25,487.5,512.5,20286000,"2012-07-03","SMSM"
512.5,518.75,500,512.5,2118000,"2012-07-04","SMSM"
497.5,500,495,497.5,2740000,"2012-07-05","SMSM"
492.5,492.5,457.5,492.5,14078000,"2012-07-06","SMSM"
485,490,477.5,485,3386000,"2012-07-09","SMSM"
500,500,477.5,500,11248000,"2012-07-10","SMSM"
500,506.25,490,500,7572000,"2012-07-11","SMSM"
490,495,487.5,490,3964000,"2012-07-12","SMSM"
492.5,495,487.5,492.5,5236000,"2012-07-13","SMSM"
492.5,492.5,487.5,492.5,4860000,"2012-07-16","SMSM"
492.5,492.5,487.5,492.5,5030000,"2012-07-17","SMSM"
490,495,487.5,490,602000,"2012-07-18","SMSM"
497.5,506.25,477.5,497.5,10208000,"2012-07-19","SMSM"
506.25,506.25,487.5,506.25,6652000,"2012-07-20","SMSM"
506.25,506.25,490,506.25,3972000,"2012-07-23","SMSM"
500,506.25,492.5,500,2962000,"2012-07-24","SMSM"
497.5,497.5,487.5,497.5,1452000,"2012-07-25","SMSM"
492.5,500,492.5,492.5,4808000,"2012-07-26","SMSM"
497.5,500,492.5,497.5,3820000,"2012-07-27","SMSM"
500,506.25,495,500,1612000,"2012-07-30","SMSM"
500,506.25,497.5,500,2730000,"2012-07-31","SMSM"
506.25,518.75,497.5,506.25,28956000,"2012-08-01","SMSM"
512.5,512.5,506.25,512.5,6256000,"2012-08-02","SMSM"
506.25,512.5,500,506.25,4896000,"2012-08-03","SMSM"
518.75,518.75,500,518.75,5558000,"2012-08-06","SMSM"
518.75,518.75,506.25,518.75,1328000,"2012-08-07","SMSM"
518.75,518.75,512.5,518.75,1518000,"2012-08-08","SMSM"
506.25,512.5,500,506.25,3226000,"2012-08-09","SMSM"
506.25,512.5,500,506.25,2810000,"2012-08-10","SMSM"
506.25,512.5,500,506.25,1736000,"2012-08-13","SMSM"
506.25,506.25,500,506.25,2722000,"2012-08-14","SMSM"
512.5,512.5,500,512.5,3684000,"2012-08-15","SMSM"
512.5,512.5,506.25,512.5,1098000,"2012-08-16","SMSM"
506.25,512.5,500,506.25,6834000,"2012-08-23","SMSM"
512.5,512.5,506.25,512.5,2916000,"2012-08-24","SMSM"
506.25,506.25,500,506.25,1262000,"2012-08-27","SMSM"
512.5,512.5,506.25,512.5,4050000,"2012-08-28","SMSM"
512.5,512.5,506.25,512.5,1232000,"2012-08-29","SMSM"
525,525,500,525,6872000,"2012-08-30","SMSM"
518.75,537.5,518.75,518.75,2074000,"2012-08-31","SMSM"
518.75,525,506.25,518.75,2974000,"2012-09-03","SMSM"
537.5,543.75,512.5,537.5,3502000,"2012-09-04","SMSM"
537.5,543.75,518.75,537.5,3490000,"2012-09-05","SMSM"
537.5,537.5,531.25,537.5,242000,"2012-09-06","SMSM"
543.75,543.75,531.25,543.75,3230000,"2012-09-07","SMSM"
550,550,537.5,550,964000,"2012-09-10","SMSM"
556.25,562.5,550,556.25,1186000,"2012-09-11","SMSM"
562.5,568.75,556.25,562.5,2438000,"2012-09-12","SMSM"
562.5,568.75,562.5,562.5,802000,"2012-09-13","SMSM"
562.5,575,556.25,562.5,4212000,"2012-09-14","SMSM"
556.25,562.5,543.75,556.25,1296000,"2012-09-17","SMSM"
562.5,562.5,543.75,562.5,1154000,"2012-09-18","SMSM"
575,587.5,556.25,575,1502000,"2012-09-19","SMSM"
581.25,587.5,575,581.25,1664000,"2012-09-20","SMSM"
568.75,575,562.5,568.75,536000,"2012-09-21","SMSM"
575,575,562.5,575,528000,"2012-09-24","SMSM"
575,575,562.5,575,416000,"2012-09-25","SMSM"
575,575,568.75,575,750000,"2012-09-26","SMSM"
587.5,587.5,575,587.5,3214000,"2012-09-27","SMSM"
625,625,593.75,625,12414000,"2012-09-28","SMSM"
650,656.25,600,650,1610000,"2012-10-01","SMSM"
643.75,643.75,637.5,643.75,58000,"2012-10-02","SMSM"
612.5,637.5,606.25,612.5,1784000,"2012-10-03","SMSM"
606.25,618.75,593.75,606.25,488000,"2012-10-04","SMSM"
600,612.5,600,600,456000,"2012-10-05","SMSM"
631.25,631.25,618.75,631.25,4596000,"2012-10-08","SMSM"
637.5,637.5,631.25,637.5,2926000,"2012-10-09","SMSM"
643.75,650,637.5,643.75,5414000,"2012-10-10","SMSM"
643.75,650,637.5,643.75,282000,"2012-10-11","SMSM"
643.75,650,618.75,643.75,3964000,"2012-10-12","SMSM"
643.75,643.75,631.25,643.75,282000,"2012-10-15","SMSM"
637.5,650,637.5,637.5,202000,"2012-10-16","SMSM"
656.25,681.25,656.25,656.25,1690000,"2012-10-17","SMSM"
662.5,662.5,656.25,662.5,1340000,"2012-10-18","SMSM"
675,681.25,656.25,675,2492000,"2012-10-19","SMSM"
668.75,675,625,668.75,4080000,"2012-10-22","SMSM"
656.25,668.75,625,656.25,1812000,"2012-10-23","SMSM"
656.25,656.25,643.75,656.25,734000,"2012-10-24","SMSM"
662.5,668.75,656.25,662.5,1212000,"2012-10-25","SMSM"
662.5,662.5,656.25,662.5,542000,"2012-10-29","SMSM"
650,681.25,637.5,650,606000,"2012-10-30","SMSM"
612.5,675,606.25,612.5,5516000,"2012-10-31","SMSM"
581.25,612.5,575,581.25,2098000,"2012-11-01","SMSM"
575,587.5,575,575,358000,"2012-11-02","SMSM"
575,600,562.5,575,2636000,"2012-11-05","SMSM"
587.5,587.5,575,587.5,476000,"2012-11-06","SMSM"
593.75,600,587.5,593.75,178000,"2012-11-07","SMSM"
587.5,587.5,568.75,587.5,1528000,"2012-11-08","SMSM"
593.75,631.25,575,593.75,2212000,"2012-11-09","SMSM"
593.75,600,581.25,593.75,1708000,"2012-11-12","SMSM"
600,600,587.5,600,1492000,"2012-11-13","SMSM"
606.25,612.5,600,606.25,6892000,"2012-11-14","SMSM"
606.25,606.25,600,606.25,1222000,"2012-11-19","SMSM"
612.5,612.5,600,612.5,396000,"2012-11-20","SMSM"
618.75,618.75,600,618.75,5300000,"2012-11-21","SMSM"
625,625,618.75,625,260000,"2012-11-22","SMSM"
625,625,618.75,625,1654000,"2012-11-23","SMSM"
637.5,637.5,618.75,637.5,394000,"2012-11-26","SMSM"
637.5,643.75,625,637.5,1790000,"2012-11-27","SMSM"
625,625,606.25,625,246000,"2012-11-28","SMSM"
637.5,643.75,568.75,637.5,3718000,"2012-11-29","SMSM"
643.75,650,606.25,643.75,1172000,"2012-11-30","SMSM"
625,643.75,625,625,296000,"2012-12-03","SMSM"
631.25,631.25,612.5,631.25,840000,"2012-12-04","SMSM"
637.5,637.5,612.5,637.5,822000,"2012-12-05","SMSM"
637.5,637.5,593.75,637.5,3240000,"2012-12-06","SMSM"
631.25,631.25,625,631.25,1144000,"2012-12-07","SMSM"
618.75,631.25,618.75,618.75,5238000,"2012-12-10","SMSM"
606.25,618.75,600,606.25,2168000,"2012-12-11","SMSM"
581.25,606.25,575,581.25,2170000,"2012-12-12","SMSM"
593.75,600,587.5,593.75,466000,"2012-12-13","SMSM"
612.5,625,593.75,612.5,982000,"2012-12-14","SMSM"
618.75,625,618.75,618.75,406000,"2012-12-17","SMSM"
618.75,618.75,606.25,618.75,662000,"2012-12-18","SMSM"
606.25,612.5,600,606.25,136000,"2012-12-19","SMSM"
600,606.25,600,600,132000,"2012-12-20","SMSM"
593.75,618.75,593.75,593.75,136000,"2012-12-21","SMSM"
593.75,593.75,593.75,593.75,12,"2012-12-26","SMSM"
606.25,606.25,587.5,606.25,260000,"2012-12-27","SMSM"
631.25,631.25,593.75,631.25,1258000,"2012-12-28","SMSM"
606.25,625,606.25,606.25,318000,"2013-01-02","SMSM"
606.25,612.5,606.25,606.25,66000,"2013-01-03","SMSM"
606.25,606.25,606.25,606.25,166000,"2013-01-04","SMSM"
593.75,606.25,593.75,593.75,482000,"2013-01-07","SMSM"
593.75,593.75,587.5,593.75,2562000,"2013-01-08","SMSM"
600,600,593.75,600,16000,"2013-01-09","SMSM"
618.75,637.5,600,618.75,7162000,"2013-01-10","SMSM"
606.25,631.25,593.75,606.25,1812000,"2013-01-11","SMSM"
606.25,612.5,593.75,606.25,1904000,"2013-01-14","SMSM"
618.75,631.25,612.5,618.75,2862000,"2013-01-15","SMSM"
625,631.25,618.75,625,4756000,"2013-01-16","SMSM"
625,631.25,612.5,625,112000,"2013-01-17","SMSM"
612.5,625,600,612.5,2926000,"2013-01-18","SMSM"
618.75,618.75,606.25,618.75,496000,"2013-01-21","SMSM"
618.75,618.75,618.75,618.75,0,"2013-01-22","SMSM"
606.25,606.25,600,606.25,124000,"2013-01-23","SMSM"
593.75,600,581.25,593.75,4154000,"2013-01-25","SMSM"
593.75,606.25,593.75,593.75,1526000,"2013-01-28","SMSM"
593.75,593.75,593.75,593.75,4000,"2013-01-29","SMSM"
593.75,593.75,587.5,593.75,1030000,"2013-01-30","SMSM"
600,606.25,587.5,600,988000,"2013-01-31","SMSM"
593.75,606.25,593.75,593.75,2360000,"2013-02-01","SMSM"
593.75,600,593.75,593.75,3682000,"2013-02-04","SMSM"
593.75,593.75,587.5,593.75,1816000,"2013-02-05","SMSM"
593.75,606.25,587.5,593.75,2076000,"2013-02-06","SMSM"
593.75,612.5,593.75,593.75,1318000,"2013-02-07","SMSM"
587.5,625,587.5,587.5,16030000,"2013-02-08","SMSM"
593.75,600,587.5,593.75,5360000,"2013-02-11","SMSM"
600,612.5,593.75,600,9178000,"2013-02-12","SMSM"
600,606.25,593.75,600,2904000,"2013-02-13","SMSM"
600,606.25,593.75,600,3612000,"2013-02-14","SMSM"
593.75,606.25,581.25,593.75,6968000,"2013-02-15","SMSM"
612.5,618.75,581.25,612.5,28470000,"2013-02-18","SMSM"
606.25,618.75,593.75,606.25,6606000,"2013-02-19","SMSM"
606.25,618.75,593.75,606.25,4950000,"2013-02-20","SMSM"
600,606.25,593.75,600,616000,"2013-02-21","SMSM"
600,606.25,593.75,600,5770000,"2013-02-22","SMSM"
600,612.5,600,600,4118000,"2013-02-25","SMSM"
637.5,668.75,600,637.5,37512000,"2013-02-26","SMSM"
631.25,643.75,625,631.25,7808000,"2013-02-27","SMSM"
631.25,643.75,618.75,631.25,10798000,"2013-02-28","SMSM"
618.75,637.5,618.75,618.75,6682000,"2013-03-01","SMSM"
631.25,637.5,606.25,631.25,9200000,"2013-03-04","SMSM"
625,625,618.75,625,2936000,"2013-03-05","SMSM"
612.5,625,606.25,612.5,3284000,"2013-03-06","SMSM"
612.5,618.75,606.25,612.5,3110000,"2013-03-07","SMSM"
606.25,625,606.25,606.25,3794000,"2013-03-08","SMSM"
618.75,625,606.25,618.75,4992000,"2013-03-11","SMSM"
612.5,618.75,612.5,612.5,1576000,"2013-03-13","SMSM"
612.5,612.5,600,612.5,4054000,"2013-03-14","SMSM"
631.25,637.5,612.5,631.25,7510000,"2013-03-15","SMSM"
625,631.25,618.75,625,3586000,"2013-03-18","SMSM"
625,631.25,612.5,625,23854000,"2013-03-19","SMSM"
618.75,631.25,606.25,618.75,10210000,"2013-03-20","SMSM"
625,631.25,618.75,625,14740000,"2013-03-21","SMSM"
631.25,631.25,625,631.25,5178000,"2013-03-22","SMSM"
625,631.25,612.5,625,2506000,"2013-03-25","SMSM"
625,631.25,618.75,625,2060000,"2013-03-26","SMSM"
631.25,637.5,618.75,631.25,1928000,"2013-03-27","SMSM"
637.5,643.75,625,637.5,7014000,"2013-03-28","SMSM"
631.25,643.75,625,631.25,1482000,"2013-04-01","SMSM"
625,637.5,625,625,1836000,"2013-04-02","SMSM"
650,650,625,650,12,"2013-04-03","SMSM"
643.75,656.25,643.75,643.75,2922000,"2013-04-04","SMSM"
650,650,631.25,650,2170000,"2013-04-05","SMSM"
637.5,643.75,631.25,637.5,140000,"2013-04-08","SMSM"
637.5,637.5,606.25,637.5,4354000,"2013-04-09","SMSM"
637.5,637.5,612.5,637.5,2534000,"2013-04-10","SMSM"
662.5,675,625,662.5,3950000,"2013-04-11","SMSM"
650,650,637.5,650,910000,"2013-04-12","SMSM"
650,650,637.5,650,610000,"2013-04-15","SMSM"
650,650,637.5,650,1128000,"2013-04-16","SMSM"
668.75,668.75,637.5,668.75,4590000,"2013-04-17","SMSM"
662.5,668.75,656.25,662.5,636000,"2013-04-18","SMSM"
668.75,675,662.5,668.75,1904000,"2013-04-19","SMSM"
668.75,718.75,656.25,662.5,8,"2013-04-22","SMSM"
668.75,668.75,668.75,668.75,0,"2013-04-23","SMSM"
656.25,668.75,656.25,668.75,2082000,"2013-04-24","SMSM"
656.25,675,650,662.5,1500000,"2013-04-25","SMSM"
668.75,675,662.5,668.75,3058000,"2013-04-26","SMSM"
668.75,675,662.5,675,2540000,"2013-04-29","SMSM"
668.75,681.25,668.75,681.25,1888000,"2013-04-30","SMSM"
675,681.25,675,681.25,1076000,"2013-05-01","SMSM"
675,681.25,662.5,675,1898000,"2013-05-02","SMSM"
668.75,675,612.5,675,5540000,"2013-05-03","SMSM"
668.75,668.75,668.75,668.75,1084000,"2013-05-06","SMSM"
668.75,668.75,656.25,656.25,2154000,"2013-05-07","SMSM"
656.25,668.75,650,668.75,3470000,"2013-05-08","SMSM"
662.5,668.75,656.25,662.5,1910000,"2013-05-10","SMSM"
662.5,662.5,662.5,662.5,6e+05,"2013-05-13","SMSM"
656.25,675,656.25,675,510000,"2013-05-14","SMSM"
675,675,643.75,650,1452000,"2013-05-15","SMSM"
662.5,662.5,650,662.5,420000,"2013-05-16","SMSM"
656.25,662.5,637.5,662.5,326000,"2013-05-17","SMSM"
650,656.25,650,656.25,1462000,"2013-05-20","SMSM"
650,656.25,637.5,656.25,1842000,"2013-05-21","SMSM"
650,662.5,637.5,662.5,1764000,"2013-05-22","SMSM"
643.75,643.75,637.5,643.75,230000,"2013-05-23","SMSM"
637.5,637.5,606.25,625,2334000,"2013-05-24","SMSM"
606.25,618.75,606.25,618.75,540000,"2013-05-27","SMSM"
618.75,637.5,618.75,637.5,1018000,"2013-05-28","SMSM"
637.5,637.5,606.25,606.25,12,"2013-05-29","SMSM"
612.5,631.25,593.75,631.25,3286000,"2013-05-30","SMSM"
625,637.5,612.5,637.5,8984000,"2013-05-31","SMSM"
637.5,650,625,631.25,2190000,"2013-06-03","SMSM"
631.25,662.5,625,662.5,3246000,"2013-06-04","SMSM"
662.5,675,637.5,675,6256000,"2013-06-05","SMSM"
662.5,668.75,643.75,668.75,3160000,"2013-06-07","SMSM"
650,675,650,675,1578000,"2013-06-10","SMSM"
650,662.5,643.75,662.5,434000,"2013-06-11","SMSM"
643.75,643.75,612.5,637.5,2478000,"2013-06-12","SMSM"
612.5,631.25,612.5,631.25,1574000,"2013-06-13","SMSM"
637.5,643.75,625,643.75,1672000,"2013-06-14","SMSM"
643.75,643.75,631.25,643.75,2980000,"2013-06-17","SMSM"
631.25,650,625,650,2722000,"2013-06-18","SMSM"
650,656.25,631.25,631.25,2658000,"2013-06-19","SMSM"
625,650,618.75,650,438000,"2013-06-20","SMSM"
637.5,643.75,625,643.75,614000,"2013-06-21","SMSM"
631.25,650,625,650,238000,"2013-06-24","SMSM"
643.75,656.25,618.75,656.25,1896000,"2013-06-25","SMSM"
650,656.25,631.25,656.25,2916000,"2013-06-26","SMSM"
656.25,656.25,631.25,656.25,1140000,"2013-06-27","SMSM"
662.5,662.5,637.5,662.5,2056000,"2013-06-28","SMSM"
662.5,662.5,650,650,1e+05,"2013-07-01","SMSM"
637.5,637.5,625,625,1246000,"2013-07-02","SMSM"
625,625,600,618.75,1078000,"2013-07-03","SMSM"
625,625,625,625,10000,"2013-07-04","SMSM"
625,625,606.25,612.5,4092000,"2013-07-05","SMSM"
625,625,587.5,606.25,346000,"2013-07-08","SMSM"
612.5,612.5,581.25,612.5,372000,"2013-07-09","SMSM"
618.75,618.75,612.5,612.5,460000,"2013-07-10","SMSM"
612.5,612.5,587.5,612.5,304000,"2013-07-11","SMSM"
612.5,625,593.75,625,314000,"2013-07-12","SMSM"
606.25,618.75,606.25,618.75,1e+05,"2013-07-15","SMSM"
625,625,600,618.75,142000,"2013-07-16","SMSM"
618.75,618.75,612.5,612.5,54000,"2013-07-17","SMSM"
612.5,631.25,593.75,593.75,3168000,"2013-07-18","SMSM"
593.75,637.5,593.75,606.25,11952000,"2013-07-19","SMSM"
612.5,625,600,600,13644000,"2013-07-22","SMSM"
612.5,625,612.5,612.5,3968000,"2013-07-23","SMSM"
612.5,625,612.5,618.75,3324000,"2013-07-24","SMSM"
625,625,600,606.25,3408000,"2013-07-25","SMSM"
606.25,625,600,600,4734000,"2013-07-26","SMSM"
606.25,612.5,593.75,612.5,3050000,"2013-07-29","SMSM"
612.5,618.75,600,612.5,2842000,"2013-07-30","SMSM"
606.25,612.5,600,612.5,1636000,"2013-07-31","SMSM"
606.25,625,600,612.5,2764000,"2013-08-01","SMSM"
618.75,637.5,618.75,637.5,5056000,"2013-08-02","SMSM"
637.5,650,637.5,637.5,4552000,"2013-08-12","SMSM"
631.25,643.75,631.25,643.75,2774000,"2013-08-13","SMSM"
643.75,662.5,643.75,662.5,6872000,"2013-08-14","SMSM"
662.5,668.75,662.5,668.75,4732000,"2013-08-15","SMSM"
650,656.25,637.5,650,2938000,"2013-08-16","SMSM"
643.75,656.25,637.5,650,3176000,"2013-08-19","SMSM"
650,650,600,637.5,1328000,"2013-08-20","SMSM"
637.5,650,612.5,650,4096000,"2013-08-21","SMSM"
643.75,650,631.25,650,3882000,"2013-08-22","SMSM"
650,662.5,650,650,5198000,"2013-08-23","SMSM"
643.75,675,643.75,650,4094000,"2013-08-26","SMSM"
650,675,643.75,643.75,4900000,"2013-08-27","SMSM"
625,668.75,612.5,643.75,4724000,"2013-08-28","SMSM"
643.75,643.75,625,643.75,1404000,"2013-08-29","SMSM"
637.5,650,625,643.75,4682000,"2013-08-30","SMSM"
631.25,668.75,631.25,637.5,5252000,"2013-09-02","SMSM"
631.25,631.25,618.75,625,2224000,"2013-09-03","SMSM"
625,637.5,618.75,631.25,2628000,"2013-09-04","SMSM"
631.25,662.5,631.25,650,5292000,"2013-09-05","SMSM"
656.25,675,656.25,668.75,3018000,"2013-09-06","SMSM"
675,693.75,675,687.5,2682000,"2013-09-09","SMSM"
681.25,712.5,681.25,681.25,3148000,"2013-09-10","SMSM"
675,700,668.75,681.25,4566000,"2013-09-11","SMSM"
681.25,700,668.75,675,4286000,"2013-09-12","SMSM"
675,693.75,668.75,675,2508000,"2013-09-13","SMSM"
681.25,737.5,681.25,718.75,4142000,"2013-09-16","SMSM"
731.25,768.75,731.25,743.75,13008000,"2013-09-17","SMSM"
743.75,768.75,743.75,756.25,5240000,"2013-09-18","SMSM"
768.75,825,762.5,806.25,7198000,"2013-09-19","SMSM"
781.25,800,762.5,781.25,3752000,"2013-09-20","SMSM"
781.25,800,781.25,787.5,2166000,"2013-09-23","SMSM"
787.5,787.5,750,750,2718000,"2013-09-24","SMSM"
750,781.25,737.5,762.5,2604000,"2013-09-25","SMSM"
762.5,775,756.25,756.25,1772000,"2013-09-26","SMSM"
750,781.25,750,756.25,2604000,"2013-09-27","SMSM"
750,762.5,725,750,2394000,"2013-09-30","SMSM"
750,762.5,725,725,2580000,"2013-10-01","SMSM"
731.25,737.5,731.25,731.25,2492000,"2013-10-02","SMSM"
731.25,756.25,731.25,743.75,3022000,"2013-10-03","SMSM"
743.75,750,737.5,750,2424000,"2013-10-04","SMSM"
750,750,725,725,2564000,"2013-10-07","SMSM"
725,737.5,718.75,737.5,3608000,"2013-10-08","SMSM"
731.25,743.75,731.25,737.5,3740000,"2013-10-09","SMSM"
737.5,793.75,737.5,775,8402000,"2013-10-10","SMSM"
781.25,812.5,781.25,800,5222000,"2013-10-11","SMSM"
800,825,775,775,4958000,"2013-10-16","SMSM"
775,806.25,775,787.5,3588000,"2013-10-17","SMSM"
787.5,806.25,787.5,800,3098000,"2013-10-18","SMSM"
806.25,812.5,800,800,2396000,"2013-10-21","SMSM"
800,800,768.75,768.75,1872000,"2013-10-22","SMSM"
775,793.75,768.75,787.5,3332000,"2013-10-23","SMSM"
781.25,793.75,762.5,787.5,3134000,"2013-10-24","SMSM"
781.25,793.75,762.5,768.75,1632000,"2013-10-25","SMSM"
781.25,793.75,743.75,750,2050000,"2013-10-28","SMSM"
750,756.25,737.5,737.5,648000,"2013-10-29","SMSM"
737.5,737.5,700,700,2456000,"2013-10-30","SMSM"
718.75,718.75,693.75,700,1532000,"2013-10-31","SMSM"
693.75,712.5,687.5,693.75,2886000,"2013-11-01","SMSM"
706.25,725,693.75,725,3052000,"2013-11-04","SMSM"
725,750,725,750,2474000,"2013-11-06","SMSM"
750,875,750,806.25,3784000,"2013-11-07","SMSM"
800,862.5,800,818.75,1758000,"2013-11-08","SMSM"
781.25,825,768.75,825,3100000,"2013-11-11","SMSM"
825,831.25,818.75,825,4228000,"2013-11-12","SMSM"
800,837.5,793.75,837.5,1988000,"2013-11-13","SMSM"
850,868.75,831.25,843.75,3118000,"2013-11-14","SMSM"
831.25,850,831.25,837.5,2172000,"2013-11-15","SMSM"
837.5,856.25,800,800,1582000,"2013-11-18","SMSM"
800,843.75,800,837.5,2586000,"2013-11-19","SMSM"
837.5,868.75,837.5,862.5,13204000,"2013-11-20","SMSM"
850,868.75,843.75,868.75,5458000,"2013-11-21","SMSM"
868.75,906.25,868.75,893.75,4428000,"2013-11-22","SMSM"
893.75,925,893.75,918.75,4892000,"2013-11-25","SMSM"
931.25,943.75,875,943.75,7294000,"2013-11-26","SMSM"
950,987.5,906.25,975,4498000,"2013-11-27","SMSM"
975,975,931.25,956.25,1588000,"2013-11-28","SMSM"
962.5,975,937.5,962.5,4516000,"2013-11-29","SMSM"
968.75,968.75,956.25,962.5,4764000,"2013-12-02","SMSM"
956.25,962.5,937.5,937.5,2898000,"2013-12-03","SMSM"
925,925,875,900,1644000,"2013-12-04","SMSM"
868.75,868.75,800,850,4426000,"2013-12-05","SMSM"
818.75,850,787.5,787.5,1374000,"2013-12-06","SMSM"
800,806.25,743.75,743.75,1730000,"2013-12-09","SMSM"
750,781.25,750,775,1380000,"2013-12-10","SMSM"
781.25,825,768.75,806.25,6248000,"2013-12-11","SMSM"
806.25,806.25,793.75,806.25,1206000,"2013-12-12","SMSM"
800,818.75,800,806.25,3682000,"2013-12-13","SMSM"
806.25,825,756.25,762.5,3204000,"2013-12-16","SMSM"
787.5,800,762.5,800,2566000,"2013-12-17","SMSM"
800,818.75,800,806.25,2996000,"2013-12-18","SMSM"
812.5,837.5,812.5,837.5,2578000,"2013-12-19","SMSM"
843.75,850,825,825,1114000,"2013-12-20","SMSM"
818.75,850,800,850,2026000,"2013-12-23","SMSM"
856.25,875,850,850,2004000,"2013-12-24","SMSM"
850,868.75,850,862.5,1810000,"2013-12-27","SMSM"
875,887.5,862.5,862.5,2340000,"2013-12-30","SMSM"
887.5,925,887.5,893.75,4468000,"2014-01-02","SMSM"
900,918.75,862.5,862.5,1802000,"2014-01-03","SMSM"
857.5,875,850,873.75,3959200,"2014-01-06","SMSM"
873.75,912.5,873.75,885,4492800,"2014-01-07","SMSM"
885,887.5,883.75,886.25,1170000,"2014-01-08","SMSM"
886.25,900,862.5,888.75,5733200,"2014-01-09","SMSM"
850,875,846.25,868.75,2862000,"2014-01-10","SMSM"
868.75,887.5,868.75,868.75,2383200,"2014-01-13","SMSM"
868.75,871.25,840,868.75,793600,"2014-01-15","SMSM"
868.75,875,866.25,870,3011200,"2014-01-16","SMSM"
865,875,863.75,870,1350800,"2014-01-17","SMSM"
870,870,837.5,862.5,924400,"2014-01-20","SMSM"
862.5,875,862.5,870,2037200,"2014-01-21","SMSM"
873.75,875,825,875,1616400,"2014-01-22","SMSM"
875,877.5,868.75,868.75,983600,"2014-01-23","SMSM"
825,868.75,825,825,748800,"2014-01-24","SMSM"
822.5,822.5,752.5,812.5,526800,"2014-01-27","SMSM"
806.25,806.25,762.5,765,178000,"2014-01-28","SMSM"
787.5,812.5,787.5,812.5,325200,"2014-01-29","SMSM"
793.75,821.25,775,775,272000,"2014-01-30","SMSM"
808.75,837.5,806.25,825,2842800,"2014-02-03","SMSM"
842.5,843.75,791.25,842.5,1082800,"2014-02-04","SMSM"
843.75,847.5,837.5,838.75,545200,"2014-02-05","SMSM"
841.25,862.5,838.75,840,1894400,"2014-02-06","SMSM"
840,876.25,840,876.25,170000,"2014-02-07","SMSM"
876.25,900,863.75,868.75,925200,"2014-02-10","SMSM"
868.75,873.75,837.5,843.75,266400,"2014-02-11","SMSM"
845,850,840,850,118400,"2014-02-12","SMSM"
845,850,842.5,848.75,666800,"2014-02-13","SMSM"
857.5,857.5,855,855,8400,"2014-02-14","SMSM"
856.25,937.5,856.25,887.5,408400,"2014-02-17","SMSM"
888.75,906.25,857.5,885,730400,"2014-02-18","SMSM"
885,1000,875,1000,860000,"2014-02-19","SMSM"
888.75,892.5,883.75,890,2834400,"2014-02-20","SMSM"
890,895,887.5,890,4627600,"2014-02-21","SMSM"
890,890,882.5,890,5e+05,"2014-02-24","SMSM"
886.25,890,886.25,890,1220400,"2014-02-25","SMSM"
872.5,887.5,871.25,873.75,104000,"2014-02-26","SMSM"
866.25,866.25,865,866.25,610800,"2014-02-27","SMSM"
878.75,897.5,870,897.5,130400,"2014-02-28","SMSM"
867.5,886.25,863.75,866.25,77200,"2014-03-03","SMSM"
863.75,888.75,863.75,888.75,102000,"2014-03-04","SMSM"
865,888.75,865,887.5,142000,"2014-03-05","SMSM"
887.5,887.5,875,875,44000,"2014-03-06","SMSM"
893.75,923.75,887.5,923.75,190800,"2014-03-07","SMSM"
918.75,918.75,880,913.75,124800,"2014-03-10","SMSM"
897.5,907.5,881.25,892.5,73200,"2014-03-11","SMSM"
890,902.5,890,900,76800,"2014-03-12","SMSM"
900,925,900,923.75,70800,"2014-03-13","SMSM"
891.25,907.5,891.25,907.5,119600,"2014-03-14","SMSM"
892.5,908.75,892.5,897.5,8000,"2014-03-17","SMSM"
891.25,895,890,891.25,236000,"2014-03-18","SMSM"
891.25,907.5,891.25,892.5,3717200,"2014-03-19","SMSM"
885,912.5,875,912.5,135200,"2014-03-20","SMSM"
892.5,925,892.5,925,33600,"2014-03-21","SMSM"
925,950,903.75,903.75,109200,"2014-03-24","SMSM"
902.5,942.5,902.5,942.5,53200,"2014-03-25","SMSM"
902.5,942.5,902.5,942.5,57600,"2014-03-26","SMSM"
941.25,950,941.25,950,600800,"2014-03-27","SMSM"
950,1000,950,1000,75200,"2014-03-28","SMSM"
1001.25,1025,975,1012.5,213200,"2014-04-01","SMSM"
1012.5,1062.5,1012.5,1062.5,56000,"2014-04-02","SMSM"
1062.5,1087.5,1048.75,1062.5,109600,"2014-04-03","SMSM"
1062.5,1062.5,1062.5,1062.5,69200,"2014-04-04","SMSM"
962.5,1031.25,962.5,1025,58000,"2014-04-07","SMSM"
1000,1025,983.75,997.5,66800,"2014-04-08","SMSM"
997.5,997.5,997.5,997.5,0,"2014-04-09","SMSM"
997.5,1025,950,950,426800,"2014-04-10","SMSM"
970,1000,945,945,220800,"2014-04-11","SMSM"
975,987.5,975,987.5,32000,"2014-04-14","SMSM"
987.5,987.5,987.5,987.5,7600,"2014-04-15","SMSM"
987.5,987.5,913.75,948.75,192400,"2014-04-16","SMSM"
950,975,950,975,36800,"2014-04-17","SMSM"
975,975,943.75,945,92000,"2014-04-21","SMSM"
945,947.5,925,925,132400,"2014-04-22","SMSM"
917.5,917.5,912.5,912.5,49200,"2014-04-23","SMSM"
915,915,888.75,890,88800,"2014-04-24","SMSM"
892.5,893.75,890,893.75,32000,"2014-04-25","SMSM"
893.75,900,875,876.25,278000,"2014-04-28","SMSM"
887.5,902.5,875,875,213600,"2014-04-29","SMSM"
898.75,937.5,897.5,901.25,127600,"2014-04-30","SMSM"
925,972.5,925,947.5,370000,"2014-05-02","SMSM"
947.5,948.75,946.25,946.25,332800,"2014-05-05","SMSM"
946.25,946.25,942.5,942.5,82000,"2014-05-06","SMSM"
942.5,950,925,950,39200,"2014-05-07","SMSM"
950,986.25,941.25,971.25,140000,"2014-05-08","SMSM"
962.5,1025,962.5,1025,223200,"2014-05-09","SMSM"
1013.75,1062.5,1013.75,1047.5,1159200,"2014-05-12","SMSM"
1056.25,1205,1056.25,1101.25,2186000,"2014-05-13","SMSM"
1112.5,1185,1112.5,1160,1819600,"2014-05-14","SMSM"
1150,1167.5,1146.25,1150,321600,"2014-05-16","SMSM"
1090,1150,1090,1090,162800,"2014-05-19","SMSM"
1087.5,1137.5,1070,1087.5,449200,"2014-05-20","SMSM"
978.75,1050,962.5,978.75,278400,"2014-05-21","SMSM"
982.5,1003.75,975,982.5,695200,"2014-05-22","SMSM"
978.75,982.5,978.75,978.75,34400,"2014-05-23","SMSM"
956.25,976.25,955,956.25,81200,"2014-05-26","SMSM"
980,980,931.25,980,1208400,"2014-05-28","SMSM"
1037.5,1037.5,981.25,1037.5,2411600,"2014-05-30","SMSM"
1082.5,1082.5,975,1082.5,480400,"2014-06-02","SMSM"
1111.25,1121.25,1071.25,1111.25,1243200,"2014-06-03","SMSM"
1131.25,1212.5,1110,1131.25,804400,"2014-06-04","SMSM"
1175,1175,1146.25,1168.75,528400,"2014-06-05","SMSM"
1126.25,1167.5,1126.25,1126.25,446000,"2014-06-06","SMSM"
1133.75,1150,1125,1133.75,354400,"2014-06-09","SMSM"
1135,1140,1130,1135,473200,"2014-06-10","SMSM"
1140,1142.5,1135,1140,1557200,"2014-06-11","SMSM"
1122.5,1147.5,1122.5,1122.5,1246400,"2014-06-12","SMSM"
1101.25,1112.5,1100,1101.25,164000,"2014-06-13","SMSM"
1100,1112.5,1077.5,1100,633200,"2014-06-16","SMSM"
1071.25,1100,1051.25,1071.25,295200,"2014-06-17","SMSM"
1027.5,1075,1025,1027.5,400800,"2014-06-18","SMSM"
1037.5,1050,1037.5,1037.5,780800,"2014-06-19","SMSM"
1018.75,1037.5,1018.75,1018.75,409600,"2014-06-20","SMSM"
1018.75,1036.25,1018.75,1018.75,197200,"2014-06-23","SMSM"
1025,1025,1018.75,1025,519600,"2014-06-24","SMSM"
1086.25,1086.25,1025,1086.25,1043200,"2014-06-25","SMSM"
1120,1150,1086.25,1120,464800,"2014-06-26","SMSM"
1110,1131.25,1100,1110,93200,"2014-06-27","SMSM"
1111.25,1122.5,1100,1111.25,452400,"2014-06-30","SMSM"
1106.25,1111.25,1100,1106.25,264800,"2014-07-01","SMSM"
1143.75,1148.75,1143.75,1143.75,8800,"2014-07-02","SMSM"
1147.5,1147.5,1138.75,1147.5,1330400,"2014-07-03","SMSM"
1173.75,1185,1147.5,1173.75,337600,"2014-07-04","SMSM"
1147.5,1200,1147.5,1147.5,483600,"2014-07-07","SMSM"
1148.75,1186.25,1147.5,1148.75,582000,"2014-07-08","SMSM"
1148.75,1148.75,1148.75,1148.75,0,"2014-07-09","SMSM"
1200,1226.25,1150,1200,494000,"2014-07-10","SMSM"
1195,1222.5,1165,1195,853600,"2014-07-11","SMSM"
1212.5,1212.5,1193.75,1212.5,738400,"2014-07-14","SMSM"
1226.25,1256.25,1215,1226.25,317200,"2014-07-15","SMSM"
1150,1275,1150,1150,448400,"2014-07-16","SMSM"
1137.5,1176.25,1137.5,1137.5,3069200,"2014-07-17","SMSM"
1131.25,1137.5,1113.75,1131.25,518000,"2014-07-18","SMSM"
1136.25,1152.5,1131.25,1136.25,144800,"2014-07-21","SMSM"
1085,1148.75,1077.5,1085,525600,"2014-07-22","SMSM"
1102.5,1102.5,1083.75,1102.5,441200,"2014-07-23","SMSM"
1091.25,1112.5,1091.25,1091.25,156400,"2014-07-24","SMSM"
1137.5,1140,1091.25,1137.5,265600,"2014-07-25","SMSM"
1100,1162.5,1098.75,1100,358400,"2014-08-04","SMSM"
1077.5,1105,1076.25,1077.5,1262800,"2014-08-05","SMSM"
1063.75,1077.5,1060,1063.75,243200,"2014-08-06","SMSM"
1100,1100,1052.5,1100,304800,"2014-08-07","SMSM"
1112.5,1112.5,1063.75,1112.5,488400,"2014-08-08","SMSM"
1131.25,1137.5,1125,1131.25,72800,"2014-08-11","SMSM"
1136.25,1143.75,1100,1136.25,403200,"2014-08-12","SMSM"
1165,1172.5,1147.5,1165,478000,"2014-08-13","SMSM"
1160,1175,1137.5,1160,194800,"2014-08-14","SMSM"
1126.25,1160,1126.25,1126.25,236000,"2014-08-15","SMSM"
1126.25,1126.25,1126.25,1126.25,3600,"2014-08-18","SMSM"
1168.75,1175,1112.5,1168.75,135200,"2014-08-19","SMSM"
1172.5,1172.5,1156.25,1172.5,24800,"2014-08-20","SMSM"
1173.75,1175,1166.25,1173.75,205600,"2014-08-21","SMSM"
1122.5,1137.5,1112.5,1122.5,578400,"2014-08-22","SMSM"
1088.75,1122.5,1082.5,1088.75,562400,"2014-08-25","SMSM"
1085,1088.75,1077.5,1085,427200,"2014-08-26","SMSM"
1083.75,1085,1081.25,1083.75,424800,"2014-08-27","SMSM"
1061.25,1083.75,1052.5,1061.25,2447600,"2014-08-28","SMSM"
983.75,1061.25,983.75,983.75,15642400,"2014-08-29","SMSM"
987.5,1006.25,982.5,987.5,3647600,"2014-09-01","SMSM"
993.75,995,982.5,993.75,2969200,"2014-09-02","SMSM"
1030,1038.75,993.75,1030,1465600,"2014-09-03","SMSM"
1042.5,1050,1035,1042.5,1943200,"2014-09-04","SMSM"
1093.75,1095,1043.75,1093.75,2867600,"2014-09-05","SMSM"
1100,1125,1093.75,1100,1110400,"2014-09-08","SMSM"
1060,1115,1053.75,1060,1722400,"2014-09-09","SMSM"
1062.5,1062.5,1017.5,1062.5,1337600,"2014-09-10","SMSM"
1050,1065,1031.25,1050,1752000,"2014-09-11","SMSM"
1045,1061.25,1037.5,1045,422800,"2014-09-12","SMSM"
1062.5,1062.5,1026.25,1062.5,191200,"2014-09-15","SMSM"
1047.5,1056.25,1042.5,1047.5,345200,"2014-09-16","SMSM"
1100,1100,1055,1100,1088800,"2014-09-17","SMSM"
1093.75,1112.5,1078.75,1093.75,532800,"2014-09-18","SMSM"
1107.5,1118.75,1092.5,1107.5,1873200,"2014-09-19","SMSM"
1102.5,1107.5,1100,1102.5,330000,"2014-09-22","SMSM"
1123.75,1125,1103.75,1123.75,561600,"2014-09-23","SMSM"
1132.5,1143.75,1113.75,1132.5,628800,"2014-09-24","SMSM"
1150,1150,1132.5,1150,88400,"2014-09-25","SMSM"
1100,1150,1100,1100,262800,"2014-09-26","SMSM"
1125,1132.5,1060,1125,158800,"2014-09-29","SMSM"
1133.75,1136.25,1125,1133.75,108800,"2014-09-30","SMSM"
1133.75,1133.75,1125,1133.75,227600,"2014-10-01","SMSM"
1150,1150,1061.25,1150,236800,"2014-10-02","SMSM"
1150,1150,1112.5,1150,850000,"2014-10-03","SMSM"
1100,1106.25,1100,1100,411600,"2014-10-06","SMSM"
1100,1125,1100,1100,22800,"2014-10-07","SMSM"
1125,1125,1100,1125,224400,"2014-10-08","SMSM"
1142.5,1143.75,1102.5,1142.5,71200,"2014-10-09","SMSM"
1125,1125,1100,1125,512000,"2014-10-10","SMSM"
1125,1141.25,1125,1125,114800,"2014-10-13","SMSM"
1125,1125,1112.5,1125,43600,"2014-10-14","SMSM"
1150,1162.5,1126.25,1150,41200,"2014-10-15","SMSM"
1162.5,1162.5,1131.25,1162.5,293200,"2014-10-16","SMSM"
1176.25,1176.25,1162.5,1176.25,2534400,"2014-10-17","SMSM"
1175,1176.25,1131.25,1175,51600,"2014-10-20","SMSM"
1175,1175,1172.5,1175,46400,"2014-10-21","SMSM"
1193.75,1195,1173.75,1193.75,2270000,"2014-10-22","SMSM"
1193.75,1193.75,1193.75,1193.75,400,"2014-10-23","SMSM"
1193.75,1193.75,1193.75,1193.75,0,"2014-10-24","SMSM"
1175,1192.5,1168.75,1175,129600,"2014-10-27","SMSM"
1175,1175,1175,1175,0,"2014-10-28","SMSM"
1141.25,1148.75,1125,1141.25,181600,"2014-10-29","SMSM"
1125,1150,1116.25,1125,1532000,"2014-10-30","SMSM"
1123.75,1131.25,1118.75,1123.75,1013600,"2014-10-31","SMSM"
1117.5,1123.75,1103.75,1117.5,682000,"2014-11-03","SMSM"
1120,1125,1117.5,1120,365200,"2014-11-04","SMSM"
1130,1150,1120,1130,2026000,"2014-11-05","SMSM"
1150,1150,1118.75,1150,1426800,"2014-11-06","SMSM"
1150,1150,1121.25,1150,125200,"2014-11-07","SMSM"
1175,1175,1130,1175,507600,"2014-11-10","SMSM"
1187.5,1187.5,1162.5,1187.5,109600,"2014-11-11","SMSM"
1172.5,1175,1148.75,1172.5,232400,"2014-11-12","SMSM"
1152.5,1175,1152.5,1152.5,9600,"2014-11-13","SMSM"
1120,1153.75,1081.25,1120,335600,"2014-11-14","SMSM"
1120,1125,1075,1125,26400,"2014-11-17","SMSM"
1125,1150,1113.75,1125,437600,"2014-11-18","SMSM"
1115,1126.25,1102.5,1115,114000,"2014-11-19","SMSM"
1113.75,1162.5,1113.75,1113.75,2073600,"2014-11-20","SMSM"
1137.5,1160,1113.75,1137.5,1541200,"2014-11-21","SMSM"
1148.75,1148.75,1123.75,1148.75,305200,"2014-11-24","SMSM"
1130,1162.5,1111.25,1130,2834800,"2014-11-25","SMSM"
1140,1140,1112.5,1140,1016000,"2014-11-26","SMSM"
1141.25,1146.25,1115,1141.25,274800,"2014-11-27","SMSM"
1156.25,1156.25,1115,1156.25,516000,"2014-11-28","SMSM"
1158.75,1175,1157.5,1163.75,327600,"2014-12-01","SMSM"
1175,1175,1165,1167.5,642800,"2014-12-02","SMSM"
1170,1175,1163.75,1168.75,517600,"2014-12-03","SMSM"
1172.5,1176.25,1168.75,1176.25,702000,"2014-12-04","SMSM"
1176.25,1187.5,1176.25,1187.5,234000,"2014-12-05","SMSM"
1187.5,1188.75,1176.25,1187.5,535600,"2014-12-08","SMSM"
1190,1192.5,1187.5,1192.5,415200,"2014-12-09","SMSM"
1188.75,1192.5,1188.75,1191.25,701200,"2014-12-10","SMSM"
1191.25,1205,1177.5,1200,230400,"2014-12-11","SMSM"
1197.5,1207.5,1187.5,1207.5,958000,"2014-12-12","SMSM"
1207.5,1210,1195,1200,385600,"2014-12-15","SMSM"
1200,1212.5,1150,1210,419600,"2014-12-16","SMSM"
1210,1217.5,1175,1210,1036000,"2014-12-17","SMSM"
1225,1262.5,1162.5,1186.25,1794800,"2014-12-18","SMSM"
1188.75,1193.75,1187.5,1188.75,346000,"2014-12-19","SMSM"
1188.75,1190,1165,1168.75,295200,"2014-12-22","SMSM"
1162.5,1165,1131.25,1151.25,278800,"2014-12-23","SMSM"
1155,1158.75,1152.5,1156.25,468800,"2014-12-24","SMSM"
1150,1256.25,1140,1256.25,451600,"2014-12-29","SMSM"
1200,1212.5,1187.5,1187.5,12400,"2014-12-30","SMSM"
1165,1181.25,1163.75,1181.25,37200,"2015-01-02","SMSM"
1187.5,1225,1175,1220,357200,"2015-01-05","SMSM"
1200,1262.5,1200,1220,481600,"2015-01-06","SMSM"
1227.5,1230,1225,1227.5,1501200,"2015-01-07","SMSM"
1227.5,1227.5,1200,1223.75,274800,"2015-01-08","SMSM"
1227.5,1232.5,1205,1223.75,2369600,"2015-01-09","SMSM"
1227.5,1231.25,1188.75,1188.75,1726400,"2015-01-12","SMSM"
1222.5,1227.5,1208.75,1215,3740400,"2015-01-13","SMSM"
1225,1232.5,1215,1225,571200,"2015-01-14","SMSM"
1223.75,1230,1191.25,1223.75,201600,"2015-01-15","SMSM"
1225,1230,1210,1210,252800,"2015-01-16","SMSM"
1220,1225,1182.5,1225,293200,"2015-01-19","SMSM"
1220,1225,1200,1200,183200,"2015-01-20","SMSM"
1206.25,1237.5,1176.25,1237.5,332400,"2015-01-21","SMSM"
1235,1243.75,1212.5,1243.75,416000,"2015-01-22","SMSM"
1235,1235,1196.25,1197.5,397200,"2015-01-23","SMSM"
1197.5,1197.5,1163.75,1175,486800,"2015-01-26","SMSM"
1197.5,1223.75,1191.25,1207.5,2245200,"2015-01-27","SMSM"
1197.5,1197.5,1188.75,1188.75,35200,"2015-01-28","SMSM"
1187.5,1187.5,1187.5,1187.5,1200,"2015-01-29","SMSM"
1212.5,1212.5,1185,1211.25,57200,"2015-01-30","SMSM"
1211.25,1211.25,1187.5,1200,6000,"2015-02-02","SMSM"
1197.5,1200,1197.5,1200,3774000,"2015-02-03","SMSM"
1200,1200,1187.5,1200,10541200,"2015-02-04","SMSM"
1200,1200,1193.75,1200,121600,"2015-02-05","SMSM"
1222.5,1222.5,1221.25,1221.25,447200,"2015-02-06","SMSM"
1221.25,1227.5,1188.75,1227.5,26400,"2015-02-09","SMSM"
1232.5,1232.5,1223.75,1225,796000,"2015-02-10","SMSM"
1225,1225,1225,1225,116000,"2015-02-11","SMSM"
1212.5,1212.5,1190,1212.5,424800,"2015-02-12","SMSM"
1212.5,1212.5,1212.5,1212.5,202800,"2015-02-13","SMSM"
1212.5,1243.75,1190,1243.75,579600,"2015-02-16","SMSM"
1225,1275,1217.5,1225,2184000,"2015-02-17","SMSM"
1237.5,1237.5,1212.5,1237.5,829200,"2015-02-18","SMSM"
1237.5,1250,1212.5,1216.25,514400,"2015-02-20","SMSM"
1217.5,1225,1200,1220,5073600,"2015-02-23","SMSM"
1225,1232.5,1200,1213.75,13120400,"2015-02-24","SMSM"
1225,1287.5,1201.25,1225,4763200,"2015-02-25","SMSM"
1236.25,1236.25,1200,1202.5,472400,"2015-02-26","SMSM"
1201.25,1201.25,1163.75,1168.75,2495200,"2015-02-27","SMSM"
1175,1182.5,1128.75,1158.75,580000,"2015-03-02","SMSM"
1162.5,1185,1137.5,1185,671200,"2015-03-03","SMSM"
1182.5,1182.5,1150,1155,405200,"2015-03-04","SMSM"
1150,1155,1150,1150,1224800,"2015-03-05","SMSM"
1166.25,1166.25,1143.75,1143.75,422400,"2015-03-06","SMSM"
1143.75,1143.75,1140,1142.5,1525200,"2015-03-09","SMSM"
1141.25,1142.5,1137.5,1142.5,936800,"2015-03-10","SMSM"
1142.5,1142.5,1125,1127.5,4785200,"2015-03-11","SMSM"
1131.25,1187.5,1130,1162.5,1167200,"2015-03-12","SMSM"
1165,1166.25,1150,1165,536800,"2015-03-13","SMSM"
1150,1165,1132.5,1151.25,1007600,"2015-03-16","SMSM"
1151.25,1151.25,1137.5,1150,1068000,"2015-03-17","SMSM"
1152.5,1152.5,1126.25,1140,482800,"2015-03-18","SMSM"
1141.25,1176.25,1141.25,1176.25,2348800,"2015-03-19","SMSM"
1172.5,1177.5,1155,1175,2298800,"2015-03-20","SMSM"
1173.75,1175,1166.25,1173.75,1182400,"2015-03-23","SMSM"
1175,1175,1162.5,1162.5,3658000,"2015-03-24","SMSM"
1163.75,1163.75,1137.5,1141.25,314000,"2015-03-25","SMSM"
1141.25,1141.25,1122.5,1131.25,1209200,"2015-03-26","SMSM"
1125,1128.75,1120,1120,458800,"2015-03-27","SMSM"
1120,1125,1111.25,1125,931200,"2015-03-30","SMSM"
1125,1125,1101.25,1112.5,1232000,"2015-03-31","SMSM"
1112.5,1117.5,1093.75,1098.75,1529200,"2015-04-01","SMSM"
1098.75,1125,1083.75,1101.25,876400,"2015-04-02","SMSM"
1110,1112.5,1090,1112.5,464800,"2015-04-06","SMSM"
1112.5,1132.5,1100,1132.5,356400,"2015-04-07","SMSM"
1125,1150,1120,1150,14022000,"2015-04-08","SMSM"
1147.5,1250,1141.25,1250,7224800,"2015-04-09","SMSM"
1250,1250,1197.5,1207.5,4248800,"2015-04-10","SMSM"
1225,1225,1195,1225,3256400,"2015-04-13","SMSM"
1208.75,1222.5,1195,1221.25,724800,"2015-04-14","SMSM"
1195,1221.25,1195,1211.25,787600,"2015-04-15","SMSM"
1206.25,1212.5,1206.25,1211.25,3477600,"2015-04-16","SMSM"
1208.75,1221.25,1208.75,1221.25,1462000,"2015-04-17","SMSM"
1218.75,1221.25,1193.75,1220,3922800,"2015-04-20","SMSM"
1220,1223.75,1220,1221.25,7124400,"2015-04-21","SMSM"
1220,1223.75,1200,1200,2574400,"2015-04-22","SMSM"
1178.75,1200,1178.75,1200,389600,"2015-04-23","SMSM"
1176.25,1180,1140,1140,610800,"2015-04-24","SMSM"
1160,1196.25,1140,1171.25,867600,"2015-04-27","SMSM"
1172.5,1178.75,1151.25,1175,338800,"2015-04-28","SMSM"
1200,1200,1151.25,1162.5,360800,"2015-04-29","SMSM"
1156.25,1212.5,1156.25,1178.75,2132400,"2015-04-30","SMSM"
1157.5,1178.75,1157.5,1160,90400,"2015-05-04","SMSM"
1168.75,1168.75,1157.5,1162.5,2510000,"2015-05-05","SMSM"
1162.5,1177.5,1162.5,1163.75,749200,"2015-05-06","SMSM"
1165,1165,1157.5,1157.5,684800,"2015-05-07","SMSM"
1167.5,1167.5,1153.75,1165,824000,"2015-05-08","SMSM"
1172.5,1172.5,1150,1151.25,490800,"2015-05-11","SMSM"
1162.5,1163.75,1150,1162.5,458000,"2015-05-12","SMSM"
1150,1256.25,1125,1162.5,2287600,"2015-05-13","SMSM"
1163.75,1165,1163.75,1163.75,391600,"2015-05-15","SMSM"
1163.75,1163.75,1163.75,1163.75,275600,"2015-05-18","SMSM"
1167.5,1200,1166.25,1200,2798000,"2015-05-19","SMSM"
1202.5,1237.5,1200,1212.5,322000,"2015-05-20","SMSM"
1212.5,1213.75,1171.25,1176.25,451200,"2015-05-21","SMSM"
1176.25,1177.5,1155,1172.5,540400,"2015-05-22","SMSM"
1177.5,1177.5,1152.5,1156.25,415600,"2015-05-25","SMSM"
1167.5,1167.5,1152.5,1152.5,454800,"2015-05-26","SMSM"
1152.5,1177.5,1151.25,1156.25,621200,"2015-05-27","SMSM"
1170,1170,1152.5,1153.75,348400,"2015-05-28","SMSM"
1156.25,1173.75,1150,1150,437200,"2015-05-29","SMSM"
1163.75,1225,1150,1225,607600,"2015-06-01","SMSM"
1208.75,1210,1161.25,1161.25,457600,"2015-06-03","SMSM"
1161.25,1165,1153.75,1156.25,432000,"2015-06-04","SMSM"
1157.5,1157.5,1150,1152.5,502400,"2015-06-05","SMSM"
1152.5,1153.75,1150,1150,469200,"2015-06-08","SMSM"
1150,1195,1150,1175,773200,"2015-06-09","SMSM"
1156.25,1156.25,1152.5,1152.5,11600,"2015-06-10","SMSM"
1152.5,1156.25,1152.5,1152.5,464400,"2015-06-11","SMSM"
1151.25,1151.25,1150,1151.25,21600,"2015-06-12","SMSM"
1153.75,1156.25,1153.75,1156.25,460000,"2015-06-15","SMSM"
1156.25,1156.25,1100,1117.5,452800,"2015-06-16","SMSM"
1125,1165,1125,1161.25,752400,"2015-06-17","SMSM"
1168.75,1170,1126.25,1126.25,413600,"2015-06-18","SMSM"
1127.5,1158.75,1127.5,1152.5,444000,"2015-06-19","SMSM"
1146.25,1150,1125,1150,312400,"2015-06-22","SMSM"
1145,1150,1128.75,1150,232000,"2015-06-23","SMSM"
1161.25,1161.25,1156.25,1156.25,347200,"2015-06-24","SMSM"
1162.5,1162.5,1156.25,1156.25,154400,"2015-06-25","SMSM"
1158.75,1160,1150,1160,281600,"2015-06-26","SMSM"
1157.5,1157.5,1137.5,1153.75,242000,"2015-06-29","SMSM"
1155,1157.5,1137.5,1153.75,358800,"2015-06-30","SMSM"
1150,1165,1150,1162.5,284400,"2015-07-01","SMSM"
1166.25,1170,1152.5,1170,326800,"2015-07-02","SMSM"
1170,1177.5,1151.25,1166.25,309200,"2015-07-03","SMSM"
1151.25,1166.25,1150,1166.25,230800,"2015-07-06","SMSM"
1162.5,1165,1152.5,1165,392400,"2015-07-07","SMSM"
1165,1165,1151.25,1163.75,102800,"2015-07-08","SMSM"
1151.25,1155,1112.5,1155,460400,"2015-07-09","SMSM"
1150,1163.75,1143.75,1143.75,386000,"2015-07-10","SMSM"
1143.75,1150,1143.75,1150,37200,"2015-07-13","SMSM"
1150,1150,1150,1150,0,"2015-07-14","SMSM"
1165,1165,1143.75,1143.75,28800,"2015-07-15","SMSM"
1163.75,1175,1150,1150,304400,"2015-07-22","SMSM"
1153.75,1165,1150,1150,659200,"2015-07-23","SMSM"
1160,1168.75,1153.75,1166.25,964800,"2015-07-24","SMSM"
1162.5,1166.25,1155,1166.25,386800,"2015-07-27","SMSM"
1178.75,1206.25,1178.75,1198.75,479600,"2015-07-28","SMSM"
1200,1208.75,1187.5,1187.5,250800,"2015-07-29","SMSM"
1187.5,1187.5,1170,1181.25,220800,"2015-07-30","SMSM"
1193.75,1193.75,1162.5,1187.5,345600,"2015-07-31","SMSM"
1177.5,1207.5,1177.5,1196.25,432800,"2015-08-03","SMSM"
1195,1197.5,1172.5,1172.5,140800,"2015-08-04","SMSM"
1175,1176.25,1140,1160,238800,"2015-08-05","SMSM"
1168.75,1171.25,1145,1161.25,416000,"2015-08-06","SMSM"
1162.5,1166.25,1137.5,1156.25,348400,"2015-08-07","SMSM"
1163.75,1165,1130,1160,288400,"2015-08-10","SMSM"
1160,1212.5,1160,1187.5,2647600,"2015-08-11","SMSM"
1187.5,1197.5,1137.5,1187.5,314800,"2015-08-12","SMSM"
1150,1225,1147.5,1212.5,662800,"2015-08-13","SMSM"
1212.5,1225,1181.25,1181.25,991600,"2015-08-14","SMSM"
1187.5,1200,1181.25,1181.25,468000,"2015-08-18","SMSM"
1181.25,1181.25,1123.75,1161.25,102400,"2015-08-19","SMSM"
1160,1217.5,1160,1200,577600,"2015-08-20","SMSM"
1200,1206.25,1200,1200,884000,"2015-08-21","SMSM"
1200,1200,1143.75,1181.25,333600,"2015-08-24","SMSM"
1201.25,1202.5,1125,1125,282400,"2015-08-25","SMSM"
1162.5,1162.5,1137.5,1162.5,98800,"2015-08-26","SMSM"
1175,1187.5,1162.5,1185,330000,"2015-08-27","SMSM"
1187.5,1190,1152.5,1187.5,284000,"2015-08-28","SMSM"
1187.5,1210,1145,1210,339600,"2015-08-31","SMSM"
1207.5,1210,1150,1181.25,509600,"2015-09-01","SMSM"
1187.5,1195,1166.25,1181.25,222800,"2015-09-02","SMSM"
1187.5,1200,1156.25,1200,162000,"2015-09-03","SMSM"
1200,1205,1152.5,1187.5,570400,"2015-09-04","SMSM"
1187.5,1187.5,1185,1185,45200,"2015-09-07","SMSM"
1185,1187.5,1185,1187.5,49200,"2015-09-08","SMSM"
1162.5,1162.5,1162.5,1162.5,12400,"2015-09-09","SMSM"
1140,1197.5,1140,1176.25,42800,"2015-09-10","SMSM"
1176.25,1176.25,1157.5,1166.25,20400,"2015-09-11","SMSM"
1150,1152.5,1130,1133.75,412400,"2015-09-14","SMSM"
1125,1128.75,1082.5,1088.75,998000,"2015-09-15","SMSM"
1088.75,1095,1075,1092.5,116000,"2015-09-16","SMSM"
1111.25,1112.5,1093.75,1093.75,166400,"2015-09-17","SMSM"
1112.5,1112.5,1078.75,1087.5,17600,"2015-09-18","SMSM"
1087.5,1105,1087.5,1100,320000,"2015-09-21","SMSM"
1125,1125,1087.5,1090,114400,"2015-09-22","SMSM"
1087.5,1088.75,1087.5,1087.5,301200,"2015-09-23","SMSM"
1098.75,1098.75,1080,1080,9200,"2015-09-25","SMSM"
1080,1080,1080,1080,7200,"2015-09-28","SMSM"
1095,1115,1095,1100,987600,"2015-09-29","SMSM"
1100,1122.5,1100,1117.5,330800,"2015-09-30","SMSM"
1112.5,1137.5,1100,1125,522000,"2015-10-01","SMSM"
1106.25,1130,1100,1100,651600,"2015-10-02","SMSM"
1111.25,1112.5,1110,1111.25,8000,"2015-10-05","SMSM"
1102.5,1125,1102.5,1122.5,200800,"2015-10-06","SMSM"
1136.25,1136.25,1125,1126.25,14400,"2015-10-07","SMSM"
1125,1137.5,1112.5,1137.5,1136800,"2015-10-08","SMSM"
1137.5,1140,1137.5,1140,25600,"2015-10-09","SMSM"
1147.5,1157.5,1128.75,1153.75,1487600,"2015-10-12","SMSM"
1150,1150,1125,1125,18800,"2015-10-13","SMSM"
1137.5,1137.5,1137.5,1137.5,38800,"2015-10-15","SMSM"
1137.5,1162.5,1128.75,1162.5,162400,"2015-10-16","SMSM"
1170,1170,1162.5,1162.5,185600,"2015-10-19","SMSM"
1162.5,1182.5,1162.5,1178.75,1084000,"2015-10-20","SMSM"
1178.75,1206.25,1177.5,1191.25,862800,"2015-10-21","SMSM"
1190,1192.5,1163.75,1178.75,308400,"2015-10-22","SMSM"
1187.5,1200,1187.5,1200,769200,"2015-10-23","SMSM"
1200,1210,1200,1206.25,267600,"2015-10-26","SMSM"
1210,1250,1210,1250,1469600,"2015-10-27","SMSM"
1250,1268.75,1245,1245,1180000,"2015-10-28","SMSM"
1242.5,1245,1226.25,1226.25,233600,"2015-10-29","SMSM"
1222.5,1226.25,1203.75,1226.25,436800,"2015-10-30","SMSM"
1226.25,1227.5,1190,1225,272000,"2015-11-02","SMSM"
1225,1232.5,1210,1232.5,219200,"2015-11-03","SMSM"
1232.5,1275,1220,1268.75,8850400,"2015-11-04","SMSM"
1262.5,1350,1245,1248.75,3669200,"2015-11-05","SMSM"
1248.75,1325,1248.75,1281.25,7335200,"2015-11-06","SMSM"
1275,1300,1247.5,1256.25,900400,"2015-11-09","SMSM"
1268.75,1300,1262.5,1275,606000,"2015-11-10","SMSM"
1250,1287.5,1250,1250,418000,"2015-11-11","SMSM"
1262.5,1281.25,1227.5,1227.5,549600,"2015-11-12","SMSM"
1206.25,1250,1206.25,1225,613600,"2015-11-13","SMSM"
1227.5,1240,1217.5,1226.25,553600,"2015-11-16","SMSM"
1217.5,1237.5,1217.5,1237.5,549600,"2015-11-17","SMSM"
1240,1247.5,1237.5,1247.5,416800,"2015-11-18","SMSM"
1250,1312.5,1247.5,1293.75,1895200,"2015-11-19","SMSM"
1293.75,1293.75,1250,1262.5,910400,"2015-11-20","SMSM"
1262.5,1293.75,1248.75,1250,544400,"2015-11-23","SMSM"
1250,1250,1175,1197.5,1037600,"2015-11-24","SMSM"
1212.5,1243.75,1201.25,1237.5,517600,"2015-11-25","SMSM"
1237.5,1242.5,1212.5,1225,560400,"2015-11-26","SMSM"
1212.5,1220,1188.75,1218.75,395200,"2015-11-27","SMSM"
1215,1217.5,1207.5,1207.5,426400,"2015-11-30","SMSM"
1207.5,1217.5,1207.5,1207.5,422400,"2015-12-01","SMSM"
1212.5,1217.5,1208.75,1215,541600,"2015-12-02","SMSM"
1225,1230,1217.5,1217.5,526400,"2015-12-03","SMSM"
1217.5,1222.5,1200,1210,504000,"2015-12-04","SMSM"
1217.5,1222.5,1200,1213.75,465600,"2015-12-07","SMSM"
1207.5,1212.5,1187.5,1195,509600,"2015-12-08","SMSM"
1195,1195,1195,1195,0,"2015-12-09","SMSM"
1175,1350,1175,1287.5,1039600,"2015-12-10","SMSM"
1287.5,1300,1225,1250,481200,"2015-12-11","SMSM"
1262.5,1268.75,1237.5,1250,153200,"2015-12-14","SMSM"
1256.25,1256.25,1225,1225,53200,"2015-12-15","SMSM"
1242.5,1245,1226.25,1226.25,246000,"2015-12-16","SMSM"
1247.5,1247.5,1225,1225,211600,"2015-12-17","SMSM"
1248.75,1250,1212.5,1212.5,63600,"2015-12-18","SMSM"
1212.5,1220,1200,1212.5,210800,"2015-12-21","SMSM"
1245,1245,1188.75,1188.75,272000,"2015-12-22","SMSM"
1210,1210,1175,1176.25,289200,"2015-12-23","SMSM"
1205,1205,1187.5,1187.5,324800,"2015-12-28","SMSM"
1200,1205,1162.5,1162.5,254400,"2015-12-29","SMSM"
1197.5,1197.5,1162.5,1190,536800,"2015-12-30","SMSM"
1192.5,1200,1188.75,1195,131200,"2016-01-04","SMSM"
1190,1212.5,1187.5,1188.75,673600,"2016-01-05","SMSM"
1190,1197.5,1165,1167.5,256400,"2016-01-06","SMSM"
1182.5,1182.5,1162.5,1165,83200,"2016-01-07","SMSM"
1150,1161.25,1150,1160,155600,"2016-01-08","SMSM"
1150,1160,1150,1150,490400,"2016-01-11","SMSM"
1197.5,1197.5,1127.5,1166.25,886800,"2016-01-12","SMSM"
1150,1167.5,1127.5,1145,1462800,"2016-01-13","SMSM"
1127.5,1145,1127.5,1145,574400,"2016-01-14","SMSM"
1137.5,1150,1127.5,1150,315600,"2016-01-15","SMSM"
1157.5,1160,1135,1158.75,285200,"2016-01-18","SMSM"
1150,1150,1146.25,1147.5,311600,"2016-01-19","SMSM"
1125,1125,1125,1125,554000,"2016-01-20","SMSM"
1137.5,1137.5,1102.5,1112.5,212400,"2016-01-21","SMSM"
1117.5,1117.5,1081.25,1112.5,385200,"2016-01-22","SMSM"
1115,1115,1083.75,1086.25,196800,"2016-01-25","SMSM"
1110,1110,1091.25,1098.75,66400,"2016-01-26","SMSM"
1105,1105,1087.5,1087.5,118800,"2016-01-27","SMSM"
1093.75,1096.25,1080,1082.5,77600,"2016-01-28","SMSM"
1091.25,1091.25,1062.5,1070,316000,"2016-01-29","SMSM"
1075,1087.5,1068.75,1072.5,101600,"2016-02-01","SMSM"
1075,1075,1067.5,1070,742000,"2016-02-02","SMSM"
1075,1085,1068.75,1075,1270400,"2016-02-03","SMSM"
1077.5,1081.25,1071.25,1075,1003600,"2016-02-04","SMSM"
1081.25,1082.5,1053.75,1053.75,684000,"2016-02-05","SMSM"
1056.25,1057.5,1053.75,1053.75,1115600,"2016-02-09","SMSM"
1062.5,1062.5,1050,1051.25,124800,"2016-02-10","SMSM"
1073.75,1100,1053.75,1081.25,394800,"2016-02-11","SMSM"
1075,1100,1075,1090,509600,"2016-02-12","SMSM"
1092.5,1125,1090,1100,442000,"2016-02-15","SMSM"
1122.5,1125,1115,1125,208800,"2016-02-16","SMSM"
1125,1125,1102.5,1125,222400,"2016-02-17","SMSM"
1123.75,1123.75,1101.25,1115,222800,"2016-02-18","SMSM"
1110,1110,1100,1100,240800,"2016-02-19","SMSM"
1105,1115,1100,1102.5,210800,"2016-02-22","SMSM"
1100,1100,1100,1100,6000,"2016-02-23","SMSM"
1087.5,1097.5,1087.5,1087.5,2400,"2016-02-24","SMSM"
1081.25,1097.5,1075,1097.5,4000,"2016-02-25","SMSM"
1088.75,1107.5,1088.75,1103.75,172800,"2016-02-26","SMSM"
1090,1106.25,1090,1106.25,140000,"2016-02-29","SMSM"
1103.75,1112.5,1103.75,1112.5,4132400,"2016-03-01","SMSM"
1112.5,1123.75,1112.5,1123.75,343200,"2016-03-02","SMSM"
1101.25,1150,1101.25,1148.75,926800,"2016-03-03","SMSM"
1148.75,1148.75,1125,1125,327600,"2016-03-04","SMSM"
1126.25,1145,1126.25,1145,121200,"2016-03-07","SMSM"
1127.5,1132.5,1118.75,1125,293600,"2016-03-08","SMSM"
1145,1145,1120,1127.5,616400,"2016-03-10","SMSM"
1127.5,1127.5,1127.5,1127.5,0,"2016-03-11","SMSM"
1127.5,1127.5,1127.5,1127.5,0,"2016-03-14","SMSM"
1116.25,1137.5,1116.25,1132.5,1358000,"2016-03-15","SMSM"
1145,1145,1135,1137.5,290400,"2016-03-16","SMSM"
1140,1150,1140,1150,226400,"2016-03-17","SMSM"
1150,1157.5,1150,1157.5,266800,"2016-03-18","SMSM"
1157.5,1175,1147.5,1160,589600,"2016-03-21","SMSM"
1150,1162.5,1150,1162.5,463600,"2016-03-22","SMSM"
1160,1175,1160,1163.75,358400,"2016-03-23","SMSM"
1163.75,1178.75,1160,1175,458400,"2016-03-24","SMSM"
1162.5,1187.5,1150,1182.5,379200,"2016-03-28","SMSM"
1182.5,1185,1182.5,1185,258400,"2016-03-29","SMSM"
1185,1192.5,1185,1186.25,557200,"2016-03-30","SMSM"
1192.5,1200,1188.75,1200,1655200,"2016-03-31","SMSM"
1200,1212.5,1200,1207.5,484800,"2016-04-01","SMSM"
1207.5,1207.5,1197.5,1205,340400,"2016-04-04","SMSM"
1225,1225,1205,1211.25,267600,"2016-04-05","SMSM"
1211.25,1215,1207.5,1213.75,2016800,"2016-04-06","SMSM"
1222.5,1222.5,1200,1212.5,2327200,"2016-04-07","SMSM"
1220,1225,1202.5,1210,392400,"2016-04-08","SMSM"
1210,1210,1210,1210,0,"2016-04-11","SMSM"
1175,1192.5,1175,1186.25,253600,"2016-04-12","SMSM"
1186.25,1186.25,1186.25,1186.25,0,"2016-04-13","SMSM"
1186.25,1186.25,1186.25,1186.25,0,"2016-04-14","SMSM"
1186.25,1186.25,1186.25,1186.25,0,"2016-04-15","SMSM"
1186.25,1186.25,1186.25,1186.25,0,"2016-04-18","SMSM"
1186.25,1186.25,1186.25,1186.25,0,"2016-04-19","SMSM"
1195,1200,1187.5,1198.75,416000,"2016-04-20","SMSM"
1198.75,1200,1190,1200,362000,"2016-04-21","SMSM"
1200,1212.5,1187.5,1195,236000,"2016-04-22","SMSM"
1195,1200,1190,1190,256000,"2016-04-25","SMSM"
1190,1190,1183.75,1183.75,201600,"2016-04-26","SMSM"
1183.75,1183.75,1165,1165,179200,"2016-04-27","SMSM"
1165,1177.5,1165,1165,624000,"2016-04-28","SMSM"
1165,1180,1160,1180,253200,"2016-04-29","SMSM"
1225,1225,1187.5,1187.5,422000,"2016-05-02","SMSM"
1210,1210,1180,1185,297600,"2016-05-03","SMSM"
1185,1185,1182.5,1185,194000,"2016-05-04","SMSM"
1185,1200,1175,1185,152000,"2016-05-09","SMSM"
1185,1187.5,1175,1175,192400,"2016-05-10","SMSM"
1182.5,1182.5,1165,1182.5,165200,"2016-05-11","SMSM"
1182.5,1190,1182.5,1182.5,193600,"2016-05-12","SMSM"
1182.5,1210,1182.5,1205,734800,"2016-05-13","SMSM"
1200,1207.5,1200,1200,810400,"2016-05-16","SMSM"
1207.5,1207.5,1197.5,1205,238400,"2016-05-17","SMSM"
1202.5,1205,1200,1200,215600,"2016-05-18","SMSM"
1200,1217.5,1200,1210,1052400,"2016-05-19","SMSM"
1212.5,1212.5,1210,1210,324000,"2016-05-20","SMSM"
1210,1210,1207.5,1207.5,366800,"2016-05-23","SMSM"
1207.5,1210,1200,1200,1298400,"2016-05-24","SMSM"
1202.5,1207.5,1202.5,1207.5,247200,"2016-05-25","SMSM"
1207.5,1207.5,1205,1207.5,223200,"2016-05-26","SMSM"
1205,1207.5,1205,1205,122000,"2016-05-27","SMSM"
1205,1207.5,1205,1207.5,245200,"2016-05-30","SMSM"
1207.5,1210,1202.5,1207.5,253600,"2016-05-31","SMSM"
1202.5,1202.5,1200,1202.5,260400,"2016-06-01","SMSM"
1202.5,1202.5,1200,1202.5,145600,"2016-06-02","SMSM"
1205,1205,1200,1200,129600,"2016-06-03","SMSM"
1202.5,1202.5,1200,1200,97600,"2016-06-06","SMSM"
1200,1202.5,1197.5,1197.5,139600,"2016-06-07","SMSM"
1197.5,1197.5,1175,1195,280800,"2016-06-08","SMSM"
1192.5,1192.5,1192.5,1192.5,130400,"2016-06-09","SMSM"
1167.5,1195,1167.5,1175,168800,"2016-06-10","SMSM"
1175,1177.5,1175,1177.5,189600,"2016-06-13","SMSM"
1177.5,1182.5,1177.5,1182.5,275600,"2016-06-14","SMSM"
1182.5,1182.5,1175,1175,130800,"2016-06-15","SMSM"
1177.5,1180,1177.5,1177.5,229200,"2016-06-16","SMSM"
1180,1182.5,1180,1182.5,225200,"2016-06-17","SMSM"
1187.5,1190,1187.5,1190,213600,"2016-06-20","SMSM"
1192.5,1195,1192.5,1195,245600,"2016-06-21","SMSM"
1192.5,1192.5,1187.5,1187.5,188800,"2016-06-22","SMSM"
1187.5,1187.5,1182.5,1182.5,167200,"2016-06-23","SMSM"
1175,1180,1152.5,1162.5,164000,"2016-06-24","SMSM"
1162.5,1175,1162.5,1162.5,348400,"2016-06-27","SMSM"
1160,1162.5,1160,1162.5,390400,"2016-06-28","SMSM"
1170,1170,1170,1170,198000,"2016-06-29","SMSM"
1155,1170,1155,1170,735200,"2016-06-30","SMSM"
1175,1200,1175,1175,469200,"2016-07-01","SMSM"
1180,1187.5,1180,1182.5,210000,"2016-07-11","SMSM"
1187.5,1190,1182.5,1187.5,266000,"2016-07-12","SMSM"
1177.5,1185,1170,1177.5,613200,"2016-07-13","SMSM"
1182.5,1182.5,1182.5,1182.5,206000,"2016-07-14","SMSM"
1182.5,1182.5,1180,1180,154400,"2016-07-15","SMSM"
1180,1180,1150,1150,215200,"2016-07-18","SMSM"
1157.5,1162.5,1152.5,1152.5,179200,"2016-07-19","SMSM"
1152.5,1152.5,1150,1150,178400,"2016-07-20","SMSM"
1150,1165,1150,1160,182800,"2016-07-21","SMSM"
1160,1175,1157.5,1170,122000,"2016-07-22","SMSM"
1170,1170,1162.5,1162.5,167600,"2016-07-25","SMSM"
1162.5,1165,1162.5,1165,141600,"2016-07-26","SMSM"
1160,1160,1157.5,1157.5,216800,"2016-07-27","SMSM"
1157.5,1160,1125,1135,504400,"2016-07-28","SMSM"
1157.5,1157.5,1125,1125,181200,"2016-07-29","SMSM"
1125,1137.5,1120,1120,182400,"2016-08-01","SMSM"
1122.5,1125,1120,1120,328000,"2016-08-02","SMSM"
1137.5,1137.5,1117.5,1120,274400,"2016-08-03","SMSM"
1097.5,1120,1097.5,1097.5,407200,"2016-08-04","SMSM"
1100,1100,1100,1100,499600,"2016-08-05","SMSM"
1100,1105,1090,1090,336400,"2016-08-08","SMSM"
1090,1090,1070,1077.5,514000,"2016-08-09","SMSM"
1077.5,1077.5,1062.5,1067.5,368000,"2016-08-10","SMSM"
1067.5,1077.5,1060,1067.5,10889600,"2016-08-11","SMSM"
1070,1075,1050,1050,920800,"2016-08-12","SMSM"
1067.5,1067.5,1042.5,1060,788800,"2016-08-15","SMSM"
1060,1067.5,1055,1062.5,287600,"2016-08-16","SMSM"
1065,1100,1065,1077.5,522800,"2016-08-18","SMSM"
1077.5,1077.5,1042.5,1047.5,2801200,"2016-08-19","SMSM"
1055,1077.5,1047.5,1052.5,1774800,"2016-08-22","SMSM"
1052.5,1055,1037.5,1055,105600,"2016-08-23","SMSM"
1055,1062.5,1050,1055,423600,"2016-08-24","SMSM"
1055,1057.5,1027.5,1047.5,92000,"2016-08-25","SMSM"
1047.5,1050,1047.5,1050,368800,"2016-08-26","SMSM"
1050,1050,1027.5,1042.5,147200,"2016-08-29","SMSM"
1042.5,1042.5,1017.5,1025,392000,"2016-08-30","SMSM"
1025,1037.5,1025,1037.5,558000,"2016-08-31","SMSM"
1037.5,1040,1027.5,1035,115600,"2016-09-01","SMSM"
1035,1040,1035,1040,97600,"2016-09-02","SMSM"
1040,1045,1040,1045,64000,"2016-09-05","SMSM"
1045,1050,1040,1050,673600,"2016-09-06","SMSM"
1050,1055,1050,1055,278000,"2016-09-07","SMSM"
1062.5,1072.5,1055,1072.5,114000,"2016-09-08","SMSM"
1070,1080,1062.5,1077.5,338400,"2016-09-09","SMSM"
1077.5,1080,1070,1075,108800,"2016-09-13","SMSM"
1075,1077.5,1075,1075,146000,"2016-09-14","SMSM"
1075,1085,1075,1085,94800,"2016-09-15","SMSM"
1085,1105,1085,1100,424800,"2016-09-16","SMSM"
1092.5,1095,1085,1095,21600,"2016-09-19","SMSM"
1097.5,1097.5,1097.5,1097.5,2000,"2016-09-20","SMSM"
1100,1110,1100,1105,10000,"2016-09-21","SMSM"
1105,1125,1105,1117.5,89200,"2016-09-22","SMSM"
1122.5,1122.5,1100,1122.5,126400,"2016-09-23","SMSM"
1122.5,1122.5,1100,1120,60400,"2016-09-26","SMSM"
1120,1120,1120,1120,40000,"2016-09-27","SMSM"
1105,1125,1105,1122.5,1044800,"2016-09-28","SMSM"
1120,1122.5,1117.5,1117.5,14000,"2016-09-29","SMSM"
1117.5,1117.5,1100,1100,4800,"2016-09-30","SMSM"
1102.5,1125,1100,1125,62800,"2016-10-03","SMSM"
1125,1125,1105,1115,5600,"2016-10-04","SMSM"
1100,1120,1100,1120,2800,"2016-10-05","SMSM"
1102.5,1120,1100,1120,1282000,"2016-10-06","SMSM"
1120,1127.5,1117.5,1125,378000,"2016-10-07","SMSM"
1125,1125,1117.5,1125,134400,"2016-10-10","SMSM"
1125,1125,1125,1125,166800,"2016-10-11","SMSM"
1125,1127.5,1125,1125,1242000,"2016-10-12","SMSM"
1125,1125,1125,1125,106800,"2016-10-13","SMSM"
1125,1125,1125,1125,97600,"2016-10-14","SMSM"
1127.5,1127.5,1100,1100,44000,"2016-10-17","SMSM"
1127.5,1127.5,1125,1125,12334400,"2016-10-18","SMSM"
1127.5,1130,1120,1125,7195600,"2016-10-19","SMSM"
1125,1127.5,1125,1125,84800,"2016-10-20","SMSM"
1127.5,1127.5,1127.5,1127.5,11600,"2016-10-21","SMSM"
1127.5,1127.5,1122.5,1125,1358800,"2016-10-24","SMSM"
1125,1125,1122.5,1125,13600,"2016-10-25","SMSM"
1125,1125,1100,1105,861600,"2016-10-26","SMSM"
1112.5,1125,1110,1112.5,1774800,"2016-10-27","SMSM"
1125,1135,1122.5,1125,166000,"2016-10-28","SMSM"
1142.5,1142.5,1132.5,1137.5,170000,"2016-10-31","SMSM"
1137.5,1162.5,1137.5,1150,358000,"2016-11-01","SMSM"
1175,1190,1100,1100,232700,"2016-11-02","SMSM"
1100,1115,1070,1070,258200,"2016-11-03","SMSM"
1070,1095,1050,1060,188300,"2016-11-04","SMSM"
1060,1105,1060,1100,105100,"2016-11-07","SMSM"
1100,1120,1090,1100,232800,"2016-11-08","SMSM"
1100,1100,1080,1085,252500,"2016-11-09","SMSM"
1085,1085,1060,1085,126000,"2016-11-10","SMSM"
1085,1085,1050,1065,117200,"2016-11-11","SMSM"
1065,1065,1030,1040,435000,"2016-11-14","SMSM"
1040,1050,1030,1040,4100,"2016-11-15","SMSM"
1040,1040,1030,1035,6000,"2016-11-16","SMSM"
1025,1025,995,1000,216300,"2016-11-17","SMSM"
1000,1000,990,1000,111500,"2016-11-18","SMSM"
1000,1005,1000,1000,61600,"2016-11-21","SMSM"
1015,1020,995,1020,10900,"2016-11-22","SMSM"
1020,1020,1000,1000,25500,"2016-11-23","SMSM"
1005,1030,1005,1020,12400,"2016-11-24","SMSM"
1010,1030,1010,1030,2986000,"2016-11-25","SMSM"
1030,1035,1000,1010,434300,"2016-11-28","SMSM"
1015,1025,1010,1010,259100,"2016-11-29","SMSM"
1005,1010,1000,1005,321900,"2016-11-30","SMSM"
1005,1020,1000,1005,441800,"2016-12-01","SMSM"
1005,1020,1000,1015,325500,"2016-12-02","SMSM"
1010,1015,995,1000,568200,"2016-12-05","SMSM"
1000,1005,985,985,500400,"2016-12-06","SMSM"
985,985,970,975,435300,"2016-12-07","SMSM"
1000,1000,975,980,213000,"2016-12-08","SMSM"
985,995,970,975,370800,"2016-12-09","SMSM"
975,985,970,970,386100,"2016-12-13","SMSM"
985,995,980,980,340700,"2016-12-14","SMSM"
980,980,965,975,1378700,"2016-12-15","SMSM"
975,985,975,980,992500,"2016-12-16","SMSM"
975,980,885,980,270200,"2016-12-19","SMSM"
980,980,965,970,111800,"2016-12-20","SMSM"
970,970,955,970,201000,"2016-12-21","SMSM"
975,975,965,970,244500,"2016-12-22","SMSM"
975,975,960,965,136800,"2016-12-23","SMSM"
965,970,960,970,249500,"2016-12-27","SMSM"
970,970,965,970,110400,"2016-12-28","SMSM"
970,970,960,960,60100,"2016-12-29","SMSM"
965,980,960,980,433400,"2016-12-30","SMSM"
980,980,980,980,0,"2017-01-02","SMSM"
980,980,965,965,68300,"2017-01-03","SMSM"
965,970,830,830,4657600,"2017-01-04","SMSM"
870,950,865,900,8135700,"2017-01-05","SMSM"
905,920,900,910,724600,"2017-01-06","SMSM"
910,910,885,890,555100,"2017-01-09","SMSM"
890,905,885,890,724900,"2017-01-10","SMSM"
890,905,885,895,1085300,"2017-01-11","SMSM"
895,905,890,900,303700,"2017-01-12","SMSM"
900,900,880,890,740000,"2017-01-13","SMSM"
890,900,885,895,122400,"2017-01-16","SMSM"
895,895,885,895,280500,"2017-01-17","SMSM"
895,900,885,890,191500,"2017-01-18","SMSM"
890,900,885,890,408500,"2017-01-19","SMSM"
885,890,885,890,129300,"2017-01-20","SMSM"
890,895,885,885,197400,"2017-01-23","SMSM"
890,890,880,885,344500,"2017-01-24","SMSM"
890,890,885,890,155800,"2017-01-25","SMSM"
890,905,890,895,179600,"2017-01-26","SMSM"
895,900,895,895,16800,"2017-01-27","SMSM"
895,895,885,895,152700,"2017-01-30","SMSM"
885,890,885,885,163100,"2017-01-31","SMSM"
885,900,880,900,169700,"2017-02-01","SMSM"
900,935,900,930,496900,"2017-02-02","SMSM"
930,950,920,930,83400,"2017-02-03","SMSM"
940,1000,940,980,231000,"2017-02-06","SMSM"
960,1005,950,950,1082200,"2017-02-07","SMSM"
960,985,955,975,1276800,"2017-02-08","SMSM"
975,1005,975,1005,1520800,"2017-02-09","SMSM"
1005,1025,995,1000,6097800,"2017-02-10","SMSM"
1000,1040,990,1040,2466800,"2017-02-13","SMSM"
1040,1060,1020,1030,2212000,"2017-02-14","SMSM"
1030,1030,1030,1030,0,"2017-02-15","SMSM"
1030,1050,1020,1020,1445800,"2017-02-16","SMSM"
1020,1020,995,995,1320000,"2017-02-17","SMSM"
1000,1010,985,990,1868000,"2017-02-20","SMSM"
995,1005,980,990,1559300,"2017-02-21","SMSM"
985,1000,975,975,1257800,"2017-02-22","SMSM"
980,995,975,975,1246300,"2017-02-23","SMSM"
980,1000,980,985,1787500,"2017-02-24","SMSM"
990,1005,975,985,2083600,"2017-02-27","SMSM"
985,995,975,985,1951000,"2017-02-28","SMSM"
980,990,975,985,1561100,"2017-03-01","SMSM"
990,990,975,975,1440800,"2017-03-02","SMSM"
975,980,955,960,2424800,"2017-03-03","SMSM"
960,960,945,945,2286100,"2017-03-06","SMSM"
945,950,940,940,2165100,"2017-03-07","SMSM"
940,950,930,945,2185600,"2017-03-08","SMSM"
950,955,945,950,2168500,"2017-03-09","SMSM"
955,970,955,955,1946900,"2017-03-10","SMSM"
980,980,960,980,1916500,"2017-03-13","SMSM"
985,1025,985,1005,4165100,"2017-03-14","SMSM"
1005,1005,990,995,2716900,"2017-03-15","SMSM"
995,1015,995,1005,2227700,"2017-03-16","SMSM"
1005,1045,1000,1025,6813400,"2017-03-17","SMSM"
1025,1045,1020,1025,1732000,"2017-03-20","SMSM"
1020,1020,1010,1015,1549500,"2017-03-21","SMSM"
1015,1020,1000,1020,1545500,"2017-03-22","SMSM"
1015,1035,1015,1030,1437300,"2017-03-23","SMSM"
1030,1040,1025,1030,1765600,"2017-03-24","SMSM"
1040,1040,1030,1040,1626200,"2017-03-27","SMSM"
1045,1075,1040,1060,6304500,"2017-03-29","SMSM"
1065,1090,1060,1065,2962900,"2017-03-30","SMSM"
1065,1095,1065,1085,2073500,"2017-03-31","SMSM"
1085,1115,1080,1100,3849700,"2017-04-03","SMSM"
1100,1140,1100,1125,2794900,"2017-04-04","SMSM"
1125,1125,1125,1125,0,"2017-04-05","SMSM"
1180,1200,1155,1185,4344300,"2017-04-06","SMSM"
1185,1190,1160,1170,1918100,"2017-04-07","SMSM"
1170,1190,1160,1165,2045400,"2017-04-10","SMSM"
1165,1190,1165,1185,2262300,"2017-04-11","SMSM"
1185,1200,1185,1185,2229200,"2017-04-12","SMSM"
1185,1215,1185,1205,2753400,"2017-04-13","SMSM"
1205,1250,1205,1205,2517400,"2017-04-17","SMSM"
1210,1215,1200,1205,1624500,"2017-04-18","SMSM"
1205,1205,1205,1205,0,"2017-04-19","SMSM"
1205,1215,1190,1205,1107300,"2017-04-20","SMSM"
1205,1215,1205,1210,1342400,"2017-04-21","SMSM"
1210,1235,1185,1190,2011900,"2017-04-25","SMSM"
1190,1210,1185,1200,1837400,"2017-04-26","SMSM"
1200,1210,1170,1195,1861400,"2017-04-27","SMSM"
1195,1225,1190,1220,2978000,"2017-04-28","SMSM"
1220,1240,1215,1225,1598000,"2017-05-02","SMSM"
1230,1265,1230,1260,1931600,"2017-05-03","SMSM"
1260,1275,1260,1260,1361100,"2017-05-04","SMSM"
1260,1270,1240,1255,1409200,"2017-05-05","SMSM"
1255,1270,1250,1265,2499500,"2017-05-08","SMSM"
1260,1285,1260,1280,2491000,"2017-05-09","SMSM"
1280,1280,1020,1150,3151800,"2017-05-10","SMSM"
1150,1170,1125,1130,1280800,"2017-05-12","SMSM"
1130,1160,1080,1150,2224000,"2017-05-15","SMSM"
1150,1165,1120,1140,2058600,"2017-05-16","SMSM"
1140,1200,1140,1180,3423900,"2017-05-17","SMSM"
1180,1185,1170,1175,1123300,"2017-05-18","SMSM"
1175,1185,1170,1175,1754700,"2017-05-19","SMSM"
1180,1195,1180,1190,1566800,"2017-05-22","SMSM"
1190,1200,1185,1195,1352900,"2017-05-23","SMSM"
1195,1195,1145,1185,1727500,"2017-05-24","SMSM"
1190,1200,1185,1195,1540500,"2017-05-26","SMSM"
1185,1205,1185,1200,2864400,"2017-05-29","SMSM"
1200,1205,1190,1195,1304300,"2017-05-30","SMSM"
1195,1205,1195,1200,1541700,"2017-05-31","SMSM"
1200,1200,1200,1200,0,"2017-06-01","SMSM"
1195,1245,1195,1215,1648000,"2017-06-02","SMSM"
1215,1220,960,1160,2022100,"2017-06-05","SMSM"
1150,1160,1130,1150,1889300,"2017-06-06","SMSM"
1150,1160,1140,1150,1652100,"2017-06-07","SMSM"
1145,1155,1130,1145,11428800,"2017-06-08","SMSM"
1145,1155,1145,1150,1363600,"2017-06-09","SMSM"
1145,1150,1145,1145,872800,"2017-06-12","SMSM"
1145,1180,1140,1180,2922000,"2017-06-13","SMSM"
1180,1195,1180,1190,2144600,"2017-06-14","SMSM"
1190,1235,1190,1225,2675600,"2017-06-15","SMSM"
1225,1230,1190,1220,2233100,"2017-06-16","SMSM"
1220,1230,1195,1200,1257400,"2017-06-19","SMSM"
1190,1215,1190,1195,1334200,"2017-06-20","SMSM"
1195,1220,1195,1205,1134200,"2017-06-21","SMSM"
1205,1215,1205,1205,1482100,"2017-06-22","SMSM"
1205,1205,1205,1205,0,"2017-06-23","SMSM"
1205,1205,1205,1205,0,"2017-06-26","SMSM"
1205,1205,1205,1205,0,"2017-06-27","SMSM"
1205,1205,1205,1205,0,"2017-06-28","SMSM"
1205,1205,1205,1205,0,"2017-06-29","SMSM"
1205,1205,1205,1205,0,"2017-06-30","SMSM"
1205,1205,1170,1175,948500,"2017-07-03","SMSM"
1175,1205,1155,1200,1521400,"2017-07-04","SMSM"
1205,1215,1190,1200,1586200,"2017-07-05","SMSM"
1205,1215,1195,1200,3063700,"2017-07-06","SMSM"
1185,1205,1185,1200,712400,"2017-07-07","SMSM"
1200,1200,1200,1200,0,"2017-07-10","SMSM"
1200,1205,1195,1200,937300,"2017-07-11","SMSM"
1205,1205,1195,1195,1030000,"2017-07-12","SMSM"
1200,1205,1190,1195,1712700,"2017-07-13","SMSM"
1200,1210,1185,1190,1373900,"2017-07-14","SMSM"
1200,1210,1190,1195,1000300,"2017-07-17","SMSM"
1195,1200,1195,1195,1474900,"2017-07-18","SMSM"
1195,1195,1190,1195,2056900,"2017-07-19","SMSM"
1200,1205,1195,1195,1513600,"2017-07-20","SMSM"
1190,1195,1185,1195,1139100,"2017-07-21","SMSM"
1185,1200,1185,1200,1309600,"2017-07-24","SMSM"
1200,1200,1195,1195,784600,"2017-07-25","SMSM"
1195,1235,1165,1170,2491400,"2017-07-26","SMSM"
1170,1170,1140,1160,1365400,"2017-07-27","SMSM"
1160,1175,1130,1135,1195000,"2017-07-28","SMSM"
1135,1145,1110,1125,1397400,"2017-07-31","SMSM"
1125,1165,1085,1125,1184000,"2017-08-01","SMSM"
1100,1125,1090,1100,1234600,"2017-08-02","SMSM"
1100,1100,1065,1065,2694600,"2017-08-03","SMSM"
1065,1070,1050,1060,4436100,"2017-08-04","SMSM"
1060,1060,1045,1055,956200,"2017-08-07","SMSM"
1060,1060,1050,1060,1324200,"2017-08-08","SMSM"
1065,1070,1055,1070,1196700,"2017-08-09","SMSM"
1070,1085,1065,1070,1243200,"2017-08-10","SMSM"
1065,1065,1045,1065,2369800,"2017-08-11","SMSM"
1065,1065,1035,1050,2073800,"2017-08-14","SMSM"
1055,1060,1050,1055,1358900,"2017-08-15","SMSM"
1055,1065,1050,1060,1210200,"2017-08-16","SMSM"
1060,1060,1060,1060,0,"2017-08-17","SMSM"
1065,1095,1065,1095,13563000,"2017-08-18","SMSM"
1095,1095,1085,1085,519500,"2017-08-21","SMSM"
1085,1085,1050,1055,844000,"2017-08-22","SMSM"
1050,1055,1045,1045,870000,"2017-08-23","SMSM"
1050,1055,1045,1055,917500,"2017-08-24","SMSM"
1060,1095,1055,1095,1637200,"2017-08-25","SMSM"
1100,1125,1095,1120,781800,"2017-08-28","SMSM"
1120,1120,1110,1115,891300,"2017-08-29","SMSM"
1115,1135,1115,1115,965800,"2017-08-30","SMSM"
1115,1140,1115,1140,820600,"2017-08-31","SMSM"
1140,1140,1140,1140,0,"2017-09-01","SMSM"
1140,1150,1140,1140,968000,"2017-09-04","SMSM"
1145,1155,1140,1145,694600,"2017-09-05","SMSM"
1145,1150,1130,1130,896900,"2017-09-06","SMSM"
1125,1130,1120,1120,657300,"2017-09-07","SMSM"
1120,1130,1115,1130,613500,"2017-09-08","SMSM"
1130,1145,1130,1135,609100,"2017-09-11","SMSM"
1135,1145,1125,1135,876800,"2017-09-12","SMSM"
1140,1145,1130,1135,735400,"2017-09-13","SMSM"
1135,1140,1135,1135,537100,"2017-09-14","SMSM"
1130,1160,1130,1150,755000,"2017-09-15","SMSM"
1150,1160,1150,1150,897000,"2017-09-18","SMSM"
1150,1150,1140,1145,712800,"2017-09-19","SMSM"
1145,1145,1125,1125,5123600,"2017-09-20","SMSM"
1125,1125,1125,1125,0,"2017-09-21","SMSM"
1130,1140,1115,1140,607700,"2017-09-22","SMSM"
1140,1150,1095,1100,956600,"2017-09-25","SMSM"
1100,1115,1095,1115,1356300,"2017-09-26","SMSM"
1115,1115,1110,1115,566100,"2017-09-27","SMSM"
1115,1120,1100,1110,1257900,"2017-09-28","SMSM"
1110,1115,1100,1115,737300,"2017-09-29","SMSM"
1115,1125,1110,1125,727600,"2017-10-02","SMSM"
1130,1135,1115,1115,1067900,"2017-10-03","SMSM"
1110,1125,1110,1120,1291100,"2017-10-04","SMSM"
1120,1125,1110,1115,1224300,"2017-10-05","SMSM"
1120,1135,1120,1120,1133300,"2017-10-06","SMSM"
1120,1140,1120,1130,546500,"2017-10-09","SMSM"
1130,1145,1130,1140,859300,"2017-10-10","SMSM"
1135,1150,1135,1150,1263700,"2017-10-11","SMSM"
1150,1170,1150,1160,1007200,"2017-10-12","SMSM"
1165,1170,1160,1165,190200,"2017-10-13","SMSM"
1165,1220,1165,1190,870900,"2017-10-16","SMSM"
1190,1235,1175,1230,1547400,"2017-10-17","SMSM"
1230,1235,1220,1220,574000,"2017-10-18","SMSM"
1220,1270,1220,1240,2362200,"2017-10-19","SMSM"
1240,1250,1240,1250,194000,"2017-10-20","SMSM"
1250,1255,1225,1225,649800,"2017-10-23","SMSM"
1220,1235,1215,1235,565200,"2017-10-24","SMSM"
1230,1245,1225,1225,1060800,"2017-10-25","SMSM"
1225,1270,1225,1265,603200,"2017-10-26","SMSM"
1265,1300,1265,1270,637300,"2017-10-27","SMSM"
1265,1300,1265,1285,723400,"2017-10-30","SMSM"
1285,1300,1285,1290,578800,"2017-10-31","SMSM"
1290,1320,1290,1310,643700,"2017-11-01","SMSM"
1310,1350,1300,1305,804100,"2017-11-02","SMSM"
1305,1325,1305,1315,567100,"2017-11-03","SMSM"
1315,1330,1300,1300,792900,"2017-11-06","SMSM"
1300,1330,1300,1330,799300,"2017-11-07","SMSM"
1320,1335,1315,1315,602100,"2017-11-08","SMSM"
1315,1325,1285,1290,658000,"2017-11-09","SMSM"
1290,1290,1285,1285,185000,"2017-11-10","SMSM"
1285,1300,1280,1295,494800,"2017-11-13","SMSM"
1300,1315,1295,1295,553000,"2017-11-14","SMSM"
1290,1290,1280,1290,451100,"2017-11-15","SMSM"
1285,1290,1265,1265,483700,"2017-11-16","SMSM"
1265,1290,1265,1290,597100,"2017-11-17","SMSM"
1290,1295,1280,1285,457000,"2017-11-20","SMSM"
1285,1315,1280,1280,1009400,"2017-11-21","SMSM"
1275,1280,1265,1270,868000,"2017-11-22","SMSM"
1270,1305,1270,1300,693500,"2017-11-23","SMSM"
1300,1300,1285,1285,630200,"2017-11-24","SMSM"
1285,1290,1235,1235,768000,"2017-11-27","SMSM"
1235,1245,1225,1225,518200,"2017-11-28","SMSM"
1225,1225,1215,1225,517000,"2017-11-29","SMSM"
1225,1240,1215,1240,758600,"2017-11-30","SMSM"
1240,1240,1240,1240,0,"2017-12-01","SMSM"
1240,1255,1240,1255,701300,"2017-12-04","SMSM"
1255,1265,1240,1250,1184400,"2017-12-05","SMSM"
1250,1315,1250,1270,710700,"2017-12-06","SMSM"
1275,1315,1270,1305,3622900,"2017-12-07","SMSM"
1305,1315,1300,1300,949900,"2017-12-08","SMSM"
1290,1310,1290,1310,683900,"2017-12-11","SMSM"
1310,1320,1300,1315,804500,"2017-12-12","SMSM"
1315,1315,1290,1300,858800,"2017-12-13","SMSM"
1295,1295,1270,1285,932400,"2017-12-14","SMSM"
1290,1305,1285,1305,877500,"2017-12-15","SMSM"
1310,1310,1300,1305,524800,"2017-12-18","SMSM"
1310,1340,1310,1315,530600,"2017-12-19","SMSM"
1315,1320,1285,1300,348800,"2017-12-20","SMSM"
1290,1295,1275,1280,695900,"2017-12-21","SMSM"
1275,1275,1245,1255,713100,"2017-12-22","SMSM"
1255,1255,1255,1255,0,"2017-12-25","SMSM"
1255,1255,1255,1255,0,"2017-12-26","SMSM"
1255,1255,1240,1240,914800,"2017-12-27","SMSM"
1240,1255,1240,1240,577400,"2017-12-28","SMSM"
1245,1280,1245,1255,182400,"2017-12-29","SMSM"
1255,1255,1255,1255,0,"2018-01-01","SMSM"
1260,1265,1250,1260,700300,"2018-01-02","SMSM"
1270,1285,1170,1240,942500,"2018-01-03","SMSM"
1245,1265,1245,1265,584800,"2018-01-04","SMSM"
1260,1265,1250,1260,1692300,"2018-01-05","SMSM"
1265,1320,1265,1280,486000,"2018-01-08","SMSM"
1285,1305,1285,1300,713100,"2018-01-09","SMSM"
1305,1315,1300,1300,633200,"2018-01-10","SMSM"
1300,1305,1285,1285,651600,"2018-01-11","SMSM"
1290,1295,1270,1290,703300,"2018-01-12","SMSM"
1290,1295,1280,1280,521000,"2018-01-15","SMSM"
1280,1295,1280,1295,294900,"2018-01-16","SMSM"
1295,1330,1285,1320,633000,"2018-01-17","SMSM"
1325,1370,1310,1340,530500,"2018-01-18","SMSM"
1325,1340,1320,1330,704300,"2018-01-19","SMSM"
1330,1335,1320,1330,690800,"2018-01-22","SMSM"
1315,1330,1315,1325,795600,"2018-01-23","SMSM"
1315,1335,1315,1330,661400,"2018-01-24","SMSM"
1330,1330,1320,1325,515100,"2018-01-25","SMSM"
1315,1320,1310,1310,877000,"2018-01-26","SMSM"
1315,1350,1310,1330,362800,"2018-01-29","SMSM"
1320,1340,1320,1330,425900,"2018-01-30","SMSM"
1330,1335,1320,1330,633400,"2018-01-31","SMSM"
1330,1335,1320,1330,689600,"2018-02-01","SMSM"
1320,1335,1320,1330,782800,"2018-02-02","SMSM"
1315,1320,1250,1300,858100,"2018-02-05","SMSM"
1300,1300,1265,1265,413300,"2018-02-06","SMSM"
1270,1270,1260,1265,801500,"2018-02-07","SMSM"
1265,1290,1255,1280,550900,"2018-02-08","SMSM"
1270,1285,1270,1285,526500,"2018-02-09","SMSM"
1285,1315,1280,1295,553500,"2018-02-12","SMSM"
1290,1305,1290,1300,604000,"2018-02-13","SMSM"
1295,1315,1295,1315,567200,"2018-02-14","SMSM"
1320,1320,1310,1310,698600,"2018-02-15","SMSM"
1310,1310,1310,1310,0,"2018-02-16","SMSM"
1305,1305,1305,1305,403500,"2018-02-19","SMSM"
1305,1350,1305,1350,730600,"2018-02-20","SMSM"
1345,1350,1340,1340,332300,"2018-02-21","SMSM"
1330,1345,1330,1345,416800,"2018-02-22","SMSM"
1330,1345,1330,1345,543500,"2018-02-23","SMSM"
1330,1365,1330,1345,1870500,"2018-02-26","SMSM"
1335,1360,1330,1350,1575600,"2018-02-27","SMSM"
1350,1360,1335,1350,1219600,"2018-02-28","SMSM"
1350,1365,1320,1325,1311700,"2018-03-01","SMSM"
1330,1360,1330,1360,1454100,"2018-03-02","SMSM"
1360,1385,1345,1355,1338200,"2018-03-05","SMSM"
1355,1385,1340,1375,5674100,"2018-03-06","SMSM"
1375,1425,1370,1410,12336600,"2018-03-07","SMSM"
1410,1475,1410,1440,11493400,"2018-03-08","SMSM"
1440,1440,1290,1405,3488000,"2018-03-09","SMSM"
1405,1465,1390,1445,6940100,"2018-03-12","SMSM"
1445,1490,1420,1460,12708700,"2018-03-13","SMSM"
1465,1495,1460,1480,6373000,"2018-03-14","SMSM"
1480,1515,1465,1480,7381300,"2018-03-15","SMSM"
1480,1495,1360,1405,2449000,"2018-03-16","SMSM"
1400,1400,1325,1330,1784700,"2018-03-19","SMSM"
1330,1345,1285,1290,1612700,"2018-03-20","SMSM"
1290,1305,1290,1300,1621200,"2018-03-21","SMSM"
1300,1320,1285,1295,2165100,"2018-03-22","SMSM"
1290,1290,1235,1245,1578500,"2018-03-23","SMSM"
1245,1290,1225,1275,3786900,"2018-03-26","SMSM"
1275,1285,1275,1285,1103400,"2018-03-27","SMSM"
1285,1340,1280,1330,2575500,"2018-03-28","SMSM"
1330,1345,1330,1345,1772700,"2018-03-29","SMSM"
1345,1345,1345,1345,0,"2018-03-30","SMSM"
1345,1370,1345,1370,2370900,"2018-04-02","SMSM"
1370,1375,1340,1350,1694300,"2018-04-03","SMSM"
1350,1350,1325,1325,1206400,"2018-04-04","SMSM"
1325,1345,1325,1335,1707100,"2018-04-05","SMSM"
1335,1345,1325,1330,1317400,"2018-04-06","SMSM"
1330,1340,1310,1320,1373100,"2018-04-09","SMSM"
1320,1415,1315,1405,7520300,"2018-04-10","SMSM"
1405,1445,1405,1430,6159000,"2018-04-11","SMSM"
1430,1445,1410,1415,2606700,"2018-04-12","SMSM"
1415,1445,1410,1430,2015300,"2018-04-13","SMSM"
1430,1430,1430,1430,0,"2018-04-16","SMSM"
1430,1430,1430,1430,0,"2018-04-17","SMSM"
1455,1485,1435,1450,6899900,"2018-04-18","SMSM"
1450,1450,1450,1450,0,"2018-04-19","SMSM"
1450,1450,1450,1450,0,"2018-04-20","SMSM"
1490,1490,1455,1475,1899500,"2018-04-23","SMSM"
1490,1490,1430,1455,2422400,"2018-04-24","SMSM"
1455,1455,1455,1455,0,"2018-04-25","SMSM"
1455,1455,1455,1455,0,"2018-04-26","SMSM"
1455,1455,1455,1455,0,"2018-04-27","SMSM"
1460,1480,1415,1450,2544800,"2018-04-30","SMSM"
1450,1450,1450,1450,0,"2018-05-01","SMSM"
1450,1460,1435,1440,2167000,"2018-05-02","SMSM"
1445,1455,1420,1430,2143000,"2018-05-03","SMSM"
1425,1465,1420,1455,1966200,"2018-05-04","SMSM"
1540,1540,1455,1505,2964300,"2018-05-07","SMSM"
1510,1520,1430,1445,2349700,"2018-05-08","SMSM"
1445,1455,1385,1430,2989300,"2018-05-09","SMSM"
1430,1430,1430,1430,0,"2018-05-10","SMSM"
1425,1450,1420,1440,2653200,"2018-05-11","SMSM"
1440,1475,1430,1455,2609700,"2018-05-14","SMSM"
1450,1455,1385,1390,2523700,"2018-05-15","SMSM"
1385,1385,1365,1385,2521400,"2018-05-16","SMSM"
1385,1445,1365,1410,3615700,"2018-05-17","SMSM"
1410,1470,1410,1460,2652700,"2018-05-18","SMSM"
1455,1550,1455,1520,5461800,"2018-05-21","SMSM"
1520,1570,1520,1550,7833000,"2018-05-22","SMSM"
1550,1600,1540,1570,6713800,"2018-05-23","SMSM"
1570,1600,1570,1575,2458200,"2018-05-24","SMSM"
1580,1625,1575,1615,6843000,"2018-05-25","SMSM"
1620,1620,1550,1570,2238200,"2018-05-28","SMSM"
1570,1570,1570,1570,0,"2018-05-29","SMSM"
1570,1580,1560,1580,2694400,"2018-05-30","SMSM"
1580,1580,1400,1430,3094900,"2018-05-31","SMSM"
1430,1430,1430,1430,0,"2018-06-01","SMSM"
1430,1430,1375,1405,2093200,"2018-06-04","SMSM"
1405,1450,1400,1430,1834300,"2018-06-05","SMSM"
1430,1445,1400,1410,1865500,"2018-06-06","SMSM"
1415,1450,1415,1430,2129300,"2018-06-07","SMSM"
1430,1435,1410,1430,1512400,"2018-06-08","SMSM"
1430,1430,1430,1430,0,"2018-06-11","SMSM"
1430,1430,1430,1430,0,"2018-06-12","SMSM"
1430,1430,1430,1430,0,"2018-06-13","SMSM"
1430,1430,1430,1430,0,"2018-06-14","SMSM"
1430,1430,1430,1430,0,"2018-06-15","SMSM"
1430,1430,1430,1430,0,"2018-06-18","SMSM"
1430,1430,1430,1430,0,"2018-06-19","SMSM"
1430,1435,1400,1400,2420500,"2018-06-20","SMSM"
1400,1400,1390,1395,1173400,"2018-06-21","SMSM"
1395,1425,1385,1385,1883800,"2018-06-22","SMSM"
1385,1395,1380,1385,1206100,"2018-06-25","SMSM"
1385,1395,1350,1355,1325700,"2018-06-26","SMSM"
1355,1370,1345,1365,1464800,"2018-06-27","SMSM"
1365,1380,1320,1320,1561000,"2018-06-28","SMSM"
1320,1345,1310,1310,914500,"2018-06-29","SMSM"
1310,1335,1310,1325,1053600,"2018-07-02","SMSM"
1330,1350,1310,1310,1250800,"2018-07-03","SMSM"
1315,1320,1280,1295,963800,"2018-07-04","SMSM"
1290,1350,1290,1345,1068200,"2018-07-05","SMSM"
1345,1400,1335,1375,2249100,"2018-07-06","SMSM"
1380,1390,1375,1385,1120900,"2018-07-09","SMSM"
1385,1385,1355,1380,1072600,"2018-07-10","SMSM"
1380,1390,1365,1375,991500,"2018-07-11","SMSM"
1380,1395,1370,1380,1117600,"2018-07-12","SMSM"
1380,1400,1370,1380,2628000,"2018-07-13","SMSM"
1380,1380,1340,1355,761400,"2018-07-16","SMSM"
1355,1415,1355,1410,1070000,"2018-07-17","SMSM"
1410,1410,1370,1385,647400,"2018-07-18","SMSM"
1385,1395,1365,1375,4391100,"2018-07-19","SMSM"
1375,1400,1360,1375,4350200,"2018-07-20","SMSM"
1375,1375,1335,1345,659700,"2018-07-23","SMSM"
1345,1345,1290,1315,698000,"2018-07-24","SMSM"
1315,1315,1295,1300,668900,"2018-07-25","SMSM"
1300,1300,1265,1265,510300,"2018-07-26","SMSM"
1270,1280,1265,1275,963300,"2018-07-27","SMSM"
1275,1320,1260,1300,1136100,"2018-07-30","SMSM"
1310,1310,1250,1260,839800,"2018-07-31","SMSM"
1260,1275,1235,1240,789400,"2018-08-01","SMSM"
1240,1290,1240,1275,1475100,"2018-08-02","SMSM"
1275,1285,1265,1270,1216400,"2018-08-03","SMSM"
1270,1295,1265,1290,1520300,"2018-08-06","SMSM"
1290,1295,1270,1290,1294300,"2018-08-07","SMSM"
1285,1315,1270,1305,1807300,"2018-08-08","SMSM"
1305,1330,1305,1325,1160500,"2018-08-09","SMSM"
1325,1335,1320,1325,475600,"2018-08-10","SMSM"
1325,1325,1290,1300,730500,"2018-08-13","SMSM"
1300,1300,1280,1285,757200,"2018-08-14","SMSM"
1290,1305,1280,1295,908300,"2018-08-15","SMSM"
1295,1300,1285,1285,878200,"2018-08-16","SMSM"
1285,1285,1285,1285,0,"2018-08-17","SMSM"
1285,1310,1285,1310,673400,"2018-08-20","SMSM"
1310,1320,1295,1320,919900,"2018-08-21","SMSM"
1320,1320,1320,1320,0,"2018-08-22","SMSM"
1320,1330,1310,1330,553900,"2018-08-23","SMSM"
1330,1360,1325,1330,795700,"2018-08-24","SMSM"
1330,1350,1320,1335,1187700,"2018-08-27","SMSM"
1335,1350,1335,1350,527400,"2018-08-28","SMSM"
1350,1360,1345,1355,686900,"2018-08-29","SMSM"
1355,1370,1355,1355,489000,"2018-08-30","SMSM"
1355,1405,1345,1395,1268100,"2018-08-31","SMSM"
1395,1405,1385,1395,991200,"2018-09-03","SMSM"
1395,1405,1345,1360,746000,"2018-09-04","SMSM"
1355,1355,1305,1340,542800,"2018-09-05","SMSM"
1340,1380,1340,1375,697500,"2018-09-06","SMSM"
1370,1410,1370,1410,764700,"2018-09-07","SMSM"
1410,1415,1350,1365,727600,"2018-09-10","SMSM"
1365,1365,1365,1365,0,"2018-09-11","SMSM"
1365,1405,1365,1400,691400,"2018-09-12","SMSM"
1400,1430,1395,1420,482700,"2018-09-13","SMSM"
1420,1425,1400,1410,421500,"2018-09-14","SMSM"
1410,1410,1350,1370,388900,"2018-09-17","SMSM"
1370,1370,1335,1340,349600,"2018-09-18","SMSM"
1335,1390,1335,1370,424500,"2018-09-19","SMSM"
1370,1390,1370,1380,325800,"2018-09-20","SMSM"
1375,1385,1350,1385,333600,"2018-09-21","SMSM"
1385,1385,1360,1365,535400,"2018-09-24","SMSM"
1365,1390,1365,1380,2363900,"2018-09-25","SMSM"
1375,1415,1375,1390,48023700,"2018-09-26","SMSM"
1390,1435,1385,1390,3239000,"2018-09-27","SMSM"
1390,1415,1390,1405,14065200,"2018-09-28","SMSM"
1405,1415,1395,1395,3640600,"2018-10-01","SMSM"
1395,1440,1395,1400,7398800,"2018-10-02","SMSM"
1400,1435,1400,1430,3686300,"2018-10-03","SMSM"
1430,1430,1390,1390,3791400,"2018-10-04","SMSM"
1390,1410,1380,1395,4447100,"2018-10-05","SMSM"
1405,1425,1395,1420,7478400,"2018-10-08","SMSM"
1420,1455,1420,1430,3850900,"2018-10-09","SMSM"
1430,1445,1410,1440,3743800,"2018-10-10","SMSM"
1425,1435,1350,1365,3715900,"2018-10-11","SMSM"
1365,1390,1335,1365,3688100,"2018-10-12","SMSM"
1365,1385,1365,1385,3625800,"2018-10-15","SMSM"
1385,1395,1370,1390,3543400,"2018-10-16","SMSM"
1390,1420,1390,1400,3761500,"2018-10-17","SMSM"
1405,1450,1400,1440,3983500,"2018-10-18","SMSM"
1445,1540,1440,1455,4810100,"2018-10-19","SMSM"
1460,1495,1460,1495,4432500,"2018-10-22","SMSM"
1495,1500,1470,1495,3746700,"2018-10-23","SMSM"
1495,1500,1465,1465,3428000,"2018-10-24","SMSM"
1455,1495,1430,1495,3670300,"2018-10-25","SMSM"
1495,1500,1450,1460,3630300,"2018-10-26","SMSM"
1460,1470,1405,1415,4021900,"2018-10-29","SMSM"
1415,1450,1340,1445,5398400,"2018-10-30","SMSM"
1445,1495,1445,1475,4594100,"2018-10-31","SMSM"
1480,1510,1470,1510,3445900,"2018-11-01","SMSM"
1510,1525,1495,1515,3366000,"2018-11-02","SMSM"
1515,1525,1475,1500,3541200,"2018-11-05","SMSM"
1510,1515,1465,1465,3386800,"2018-11-06","SMSM"
1470,1505,1470,1495,3669100,"2018-11-07","SMSM"
1500,1525,1480,1485,3982900,"2018-11-08","SMSM"
1485,1485,1400,1450,3582300,"2018-11-09","SMSM"
1445,1475,1425,1435,3479800,"2018-11-12","SMSM"
1435,1480,1435,1455,3676300,"2018-11-13","SMSM"
1455,1510,1455,1470,3434600,"2018-11-14","SMSM"
1465,1495,1450,1480,3596400,"2018-11-15","SMSM"
1480,1505,1455,1465,3539400,"2018-11-16","SMSM"
1465,1490,1450,1460,3295200,"2018-11-19","SMSM"
1460,1460,1460,1460,0,"2018-11-20","SMSM"
1450,1460,1395,1435,3411900,"2018-11-21","SMSM"
1435,1465,1430,1455,3458800,"2018-11-22","SMSM"
1465,1495,1460,1485,3451100,"2018-11-23","SMSM"
1485,1485,1420,1445,3305300,"2018-11-26","SMSM"
1450,1465,1430,1445,3480000,"2018-11-27","SMSM"
1445,1460,1415,1420,3676600,"2018-11-28","SMSM"
1420,1435,1405,1430,3370700,"2018-11-29","SMSM"
1430,1440,1415,1430,3260500,"2018-11-30","SMSM"
1430,1450,1415,1440,3515500,"2018-12-03","SMSM"
1440,1445,1415,1420,3860400,"2018-12-04","SMSM"
1420,1425,1405,1415,3356300,"2018-12-05","SMSM"
1415,1430,1400,1410,3551400,"2018-12-06","SMSM"
1410,1410,1375,1375,3599100,"2018-12-07","SMSM"
1370,1400,1370,1400,3492800,"2018-12-10","SMSM"
1400,1415,1395,1405,5871400,"2018-12-11","SMSM"
1405,1435,1405,1435,3543000,"2018-12-12","SMSM"
1435,1460,1435,1440,6676300,"2018-12-13","SMSM"
1445,1445,1360,1385,3568000,"2018-12-14","SMSM"
1380,1390,1365,1375,2659100,"2018-12-17","SMSM"
1375,1375,1345,1360,3416000,"2018-12-18","SMSM"
1355,1365,1335,1335,2725800,"2018-12-19","SMSM"
1335,1340,1325,1330,2496400,"2018-12-20","SMSM"
1325,1345,1325,1335,2286800,"2018-12-21","SMSM"
1335,1335,1335,1335,0,"2018-12-24","SMSM"
1335,1335,1335,1335,0,"2018-12-25","SMSM"
1335,1335,1315,1320,1971700,"2018-12-26","SMSM"
1320,1325,1300,1305,2613700,"2018-12-27","SMSM"
1305,1400,1300,1400,4430200,"2018-12-28","SMSM"
1400,1400,1400,1400,0,"2018-12-31","SMSM"
1400,1400,1400,1400,0,"2019-01-01","SMSM"
1365,1405,1360,1380,3065300,"2019-01-02","SMSM"
1380,1400,1360,1395,4099600,"2019-01-03","SMSM"
1385,1395,1350,1395,4252300,"2019-01-04","SMSM"
1395,1425,1385,1425,3845800,"2019-01-07","SMSM"
1425,1425,1390,1400,3254800,"2019-01-08","SMSM"
1405,1415,1380,1390,3301000,"2019-01-09","SMSM"
1390,1410,1380,1395,3325800,"2019-01-10","SMSM"
1395,1420,1395,1410,3330900,"2019-01-11","SMSM"
1410,1445,1405,1440,3802800,"2019-01-14","SMSM"
1430,1475,1420,1465,3639100,"2019-01-15","SMSM"
1465,1500,1460,1500,4316800,"2019-01-16","SMSM"
1500,1510,1460,1470,2938400,"2019-01-17","SMSM"
1470,1485,1450,1450,2897500,"2019-01-18","SMSM"
1450,1470,1450,1465,2757100,"2019-01-21","SMSM"
1465,1475,1445,1455,2918600,"2019-01-22","SMSM"
1455,1480,1450,1480,3375700,"2019-01-23","SMSM"
1480,1490,1455,1460,3246100,"2019-01-24","SMSM"
1460,1490,1455,1470,3442100,"2019-01-25","SMSM"
1475,1495,1460,1480,4091700,"2019-01-28","SMSM"
1475,1490,1470,1485,3445000,"2019-01-29","SMSM"
1490,1495,1470,1490,5155700,"2019-01-30","SMSM"
1490,1515,1485,1510,9280600,"2019-01-31","SMSM"
1510,1525,1490,1510,6225400,"2019-02-01","SMSM"
1505,1655,1490,1650,13567500,"2019-02-04","SMSM"
1650,1650,1650,1650,0,"2019-02-05","SMSM"
1650,1685,1635,1650,9958700,"2019-02-06","SMSM"
1650,1665,1610,1630,5121600,"2019-02-07","SMSM"
1630,1665,1625,1645,6674400,"2019-02-08","SMSM"
1645,1660,1615,1640,6955500,"2019-02-11","SMSM"
1640,1735,1640,1695,9737200,"2019-02-12","SMSM"
1695,1705,1655,1665,4408100,"2019-02-13","SMSM"
1660,1680,1595,1660,5243300,"2019-02-14","SMSM"
1660,1720,1655,1710,11462600,"2019-02-15","SMSM"
1710,1730,1670,1700,3796200,"2019-02-18","SMSM"
1700,1725,1655,1690,3438200,"2019-02-19","SMSM"
1690,1720,1685,1700,5807600,"2019-02-20","SMSM"
1700,1720,1690,1690,7172600,"2019-02-21","SMSM"
1690,1825,1685,1775,8758100,"2019-02-22","SMSM"
1780,1800,1685,1685,7587800,"2019-02-25","SMSM"
1685,1715,1680,1690,8999800,"2019-02-26","SMSM"
1690,1720,1675,1700,10017600,"2019-02-27","SMSM"
1700,1700,1600,1630,9288600,"2019-02-28","SMSM"
1625,1640,1595,1620,8216200,"2019-03-01","SMSM"
1620,1620,1570,1590,3790100,"2019-03-04","SMSM"
1590,1590,1545,1550,4332500,"2019-03-05","SMSM"
1550,1565,1540,1555,3856100,"2019-03-06","SMSM"
1555,1555,1555,1555,0,"2019-03-07","SMSM"
1555,1560,1540,1555,4490000,"2019-03-08","SMSM"
1555,1555,1525,1535,4397900,"2019-03-11","SMSM"
1540,1555,1530,1530,4188700,"2019-03-12","SMSM"
1530,1545,1510,1535,4105100,"2019-03-13","SMSM"
1530,1555,1530,1540,3507900,"2019-03-14","SMSM"
1545,1555,1525,1525,3542900,"2019-03-15","SMSM"
1540,1560,1540,1545,3849700,"2019-03-18","SMSM"
1550,1575,1525,1565,5224000,"2019-03-19","SMSM"
1565,1645,1550,1630,9535400,"2019-03-20","SMSM"
1650,1670,1630,1650,4195500,"2019-03-21","SMSM"
1660,1685,1640,1650,7424700,"2019-03-22","SMSM"
1650,1650,1550,1585,4390400,"2019-03-25","SMSM"
1575,1645,1545,1580,5372400,"2019-03-26","SMSM"
1585,1630,1585,1590,4296900,"2019-03-27","SMSM"
1580,1615,1570,1610,4348000,"2019-03-28","SMSM"
1610,1640,1600,1620,4466200,"2019-03-29","SMSM"
1630,1640,1605,1625,3999100,"2019-04-01","SMSM"
1620,1630,1600,1605,3823300,"2019-04-02","SMSM"
1605,1605,1605,1605,0,"2019-04-03","SMSM"
1600,1625,1595,1595,4510900,"2019-04-04","SMSM"
1600,1710,1600,1660,10228600,"2019-04-05","SMSM"
1660,1685,1595,1595,6199200,"2019-04-08","SMSM"
1570,1630,1570,1595,5841200,"2019-04-09","SMSM"
1600,1610,1555,1590,3513000,"2019-04-10","SMSM"
1595,1595,1525,1530,3524100,"2019-04-11","SMSM"
1535,1540,1455,1470,3490700,"2019-04-12","SMSM"
1475,1505,1455,1500,4324700,"2019-04-15","SMSM"
1500,1520,1485,1515,4309700,"2019-04-16","SMSM"
1515,1515,1515,1515,0,"2019-04-17","SMSM"
1515,1625,1515,1620,13804900,"2019-04-18","SMSM"
1620,1620,1620,1620,0,"2019-04-19","SMSM"
1625,1635,1555,1575,4727200,"2019-04-22","SMSM"
1575,1590,1535,1535,4734000,"2019-04-23","SMSM"
1540,1575,1525,1535,4143900,"2019-04-24","SMSM"
1535,1540,1505,1505,5208000,"2019-04-25","SMSM"
1510,1510,1460,1490,3566700,"2019-04-26","SMSM"
1495,1495,1455,1480,3532200,"2019-04-29","SMSM"
1480,1530,1460,1500,4437100,"2019-04-30","SMSM"
1500,1500,1500,1500,0,"2019-05-01","SMSM"
1500,1525,1500,1520,3484100,"2019-05-02","SMSM"
1525,1555,1515,1550,4897300,"2019-05-03","SMSM"
1550,1560,1530,1560,3634000,"2019-05-06","SMSM"
1560,1590,1550,1585,4554000,"2019-05-07","SMSM"
1585,1585,1555,1580,3374100,"2019-05-08","SMSM"
1580,1580,1555,1560,4264000,"2019-05-09","SMSM"
1560,1600,1560,1590,18753500,"2019-05-10","SMSM"
1590,1630,1590,1605,6774200,"2019-05-13","SMSM"
1590,1620,1540,1615,5767400,"2019-05-14","SMSM"
1620,1630,1610,1625,6470800,"2019-05-15","SMSM"
1625,1675,1580,1605,10098000,"2019-05-16","SMSM"
1610,1625,1585,1595,3480100,"2019-05-17","SMSM"
1590,1605,1580,1590,4354600,"2019-05-20","SMSM"
1585,1615,1585,1585,3337300,"2019-05-21","SMSM"
1590,1595,1515,1515,3467900,"2019-05-22","SMSM"
1515,1655,1515,1590,15875500,"2019-05-23","SMSM"
1590,1615,1570,1610,7769200,"2019-05-24","SMSM"
1615,1635,1585,1605,4154400,"2019-05-27","SMSM"
1605,1625,1595,1610,3556700,"2019-05-28","SMSM"
1605,1670,1605,1655,12879800,"2019-05-29","SMSM"
1655,1655,1655,1655,0,"2019-05-30","SMSM"
1660,1715,1655,1670,9826500,"2019-05-31","SMSM"
1670,1670,1670,1670,0,"2019-06-03","SMSM"
1670,1670,1670,1670,0,"2019-06-04","SMSM"
1670,1670,1670,1670,0,"2019-06-05","SMSM"
1670,1670,1670,1670,0,"2019-06-06","SMSM"
1670,1670,1670,1670,0,"2019-06-07","SMSM"
1675,1675,1600,1620,5357000,"2019-06-10","SMSM"
1625,1635,1590,1590,4598900,"2019-06-11","SMSM"
1590,1590,1545,1560,3947800,"2019-06-12","SMSM"
1560,1560,1520,1530,3564800,"2019-06-13","SMSM"
1530,1530,1475,1495,4272800,"2019-06-14","SMSM"
1500,1530,1485,1485,5506500,"2019-06-17","SMSM"
1490,1505,1475,1485,4218000,"2019-06-18","SMSM"
1485,1540,1485,1530,5115500,"2019-06-19","SMSM"
1535,1595,1535,1590,6825700,"2019-06-20","SMSM"
1600,1600,1515,1520,4971200,"2019-06-21","SMSM"
1515,1535,1490,1510,7641600,"2019-06-24","SMSM"
1510,1530,1490,1500,4405800,"2019-06-25","SMSM"
1505,1525,1480,1480,6588400,"2019-06-26","SMSM"
1490,1555,1490,1555,10495400,"2019-06-27","SMSM"
1560,1560,1515,1525,5223400,"2019-06-28","SMSM"
1525,1535,1495,1505,3411100,"2019-07-01","SMSM"
1510,1525,1490,1500,3595200,"2019-07-02","SMSM"
1500,1530,1490,1500,4145300,"2019-07-03","SMSM"
1500,1550,1500,1530,7677700,"2019-07-04","SMSM"
1535,1535,1500,1515,3625300,"2019-07-05","SMSM"
1515,1520,1480,1520,6975200,"2019-07-08","SMSM"
1520,1540,1510,1520,3596700,"2019-07-09","SMSM"
1520,1535,1515,1525,3508900,"2019-07-10","SMSM"
1525,1540,1520,1530,3807700,"2019-07-11","SMSM"
1535,1560,1525,1540,4628100,"2019-07-12","SMSM"
1540,1580,1540,1570,4402900,"2019-07-15","SMSM"
1570,1615,1555,1575,9030600,"2019-07-16","SMSM"
1575,1610,1550,1555,3716500,"2019-07-17","SMSM"
1555,1565,1520,1520,3485100,"2019-07-18","SMSM"
1525,1525,1490,1500,3325200,"2019-07-19","SMSM"
1500,1550,1500,1550,3799400,"2019-07-22","SMSM"
1550,1565,1510,1515,3578600,"2019-07-23","SMSM"
1525,1555,1525,1545,3938900,"2019-07-24","SMSM"
1545,1555,1535,1550,3029000,"2019-07-25","SMSM"
1550,1555,1510,1540,3460900,"2019-07-26","SMSM"
1545,1555,1530,1540,3420700,"2019-07-29","SMSM"
1540,1550,1510,1540,3282400,"2019-07-30","SMSM"
1545,1560,1530,1545,6242400,"2019-07-31","SMSM"
1545,1550,1530,1540,3352300,"2019-08-01","SMSM"
1540,1550,1525,1550,3718000,"2019-08-02","SMSM"
1550,1550,1520,1530,3005600,"2019-08-05","SMSM"
1525,1545,1520,1545,4372500,"2019-08-06","SMSM"
1545,1550,1540,1545,2758400,"2019-08-07","SMSM"
1545,1560,1540,1540,3031200,"2019-08-08","SMSM"
1540,1550,1520,1530,3726000,"2019-08-09","SMSM"
1530,1550,1520,1530,2846900,"2019-08-12","SMSM"
1530,1555,1515,1515,3159400,"2019-08-13","SMSM"
1520,1525,1485,1495,3871600,"2019-08-14","SMSM"
1495,1495,1450,1460,3725600,"2019-08-15","SMSM"
1460,1465,1425,1425,3363000,"2019-08-16","SMSM"
1425,1460,1425,1440,3532500,"2019-08-19","SMSM"
1445,1455,1425,1440,3144700,"2019-08-20","SMSM"
1440,1450,1390,1400,4472900,"2019-08-21","SMSM"
1400,1410,1300,1305,10388500,"2019-08-22","SMSM"
1305,1360,1285,1285,3519100,"2019-08-23","SMSM"
1300,1300,1250,1270,4052200,"2019-08-26","SMSM"
1280,1320,1275,1285,7043900,"2019-08-27","SMSM"
1290,1325,1290,1295,4976200,"2019-08-28","SMSM"
1305,1325,1260,1285,6580100,"2019-08-29","SMSM"
1285,1305,1270,1290,5514500,"2019-08-30","SMSM"
1295,1395,1295,1365,3546700,"2019-09-02","SMSM"
1370,1385,1340,1345,4753300,"2019-09-03","SMSM"
1350,1360,1320,1325,3285200,"2019-09-04","SMSM"
1325,1350,1325,1335,3131400,"2019-09-05","SMSM"
1340,1355,1330,1345,3469900,"2019-09-06","SMSM"
1345,1350,1325,1345,3263400,"2019-09-09","SMSM"
1345,1365,1340,1360,3665300,"2019-09-10","SMSM"
1360,1415,1360,1415,4152500,"2019-09-11","SMSM"
1415,1425,1400,1410,3498800,"2019-09-12","SMSM"
1420,1430,1410,1415,3890700,"2019-09-13","SMSM"
1420,1440,1400,1410,3174300,"2019-09-16","SMSM"
1405,1430,1405,1430,3513300,"2019-09-17","SMSM"
1435,1440,1415,1420,3565400,"2019-09-18","SMSM"
1420,1435,1420,1435,4757200,"2019-09-19","SMSM"
1435,1450,1430,1440,3456100,"2019-09-20","SMSM"
1440,1470,1415,1415,3510300,"2019-09-23","SMSM"
1415,1435,1400,1405,6685300,"2019-09-24","SMSM"
1405,1460,1400,1415,3217700,"2019-09-25","SMSM"
1410,1445,1410,1410,2192200,"2019-09-26","SMSM"
1415,1455,1390,1395,4839400,"2019-09-27","SMSM"
1395,1415,1370,1415,1680800,"2019-09-30","SMSM"
1390,1410,1380,1405,1608900,"2019-10-01","SMSM"
1405,1425,1390,1400,2094200,"2019-10-02","SMSM"
1400,1400,1380,1400,1307200,"2019-10-03","SMSM"
1400,1405,1375,1375,1173800,"2019-10-04","SMSM"
1375,1395,1375,1390,1053300,"2019-10-07","SMSM"
1390,1420,1385,1410,4726600,"2019-10-08","SMSM"
1410,1480,1410,1450,4328000,"2019-10-09","SMSM"
1455,1500,1455,1490,4149600,"2019-10-10","SMSM"
1490,1510,1465,1475,2478600,"2019-10-11","SMSM"
1480,1495,1475,1475,2108700,"2019-10-14","SMSM"
1475,1500,1470,1475,2584000,"2019-10-15","SMSM"
1485,1495,1470,1470,2149500,"2019-10-16","SMSM"
1470,1505,1465,1505,3441500,"2019-10-17","SMSM"
1505,1595,1500,1595,11449200,"2019-10-18","SMSM"
1580,1585,1470,1495,2240700,"2019-10-21","SMSM"
1495,1505,1455,1460,1638900,"2019-10-22","SMSM"
1460,1490,1450,1480,2704300,"2019-10-23","SMSM"
1480,1495,1455,1475,2327300,"2019-10-24","SMSM"
1475,1480,1450,1460,1994000,"2019-10-25","SMSM"
1460,1490,1460,1485,2887900,"2019-10-28","SMSM"
1485,1505,1475,1500,1928100,"2019-10-29","SMSM"
1500,1500,1485,1490,1379700,"2019-10-30","SMSM"
1490,1490,1455,1475,1876200,"2019-10-31","SMSM"
1475,1475,1450,1460,1316700,"2019-11-01","SMSM"
1460,1475,1430,1430,1178700,"2019-11-04","SMSM"
1425,1430,1405,1415,1453900,"2019-11-05","SMSM"
1420,1420,1390,1405,1139900,"2019-11-06","SMSM"
1405,1410,1390,1400,1551600,"2019-11-07","SMSM"
1430,1450,1385,1395,3287000,"2019-11-08","SMSM"
1390,1415,1390,1395,5300100,"2019-11-11","SMSM"
1400,1420,1395,1410,3933600,"2019-11-12","SMSM"
1410,1420,1395,1410,3501700,"2019-11-13","SMSM"
1410,1415,1395,1400,3657600,"2019-11-14","SMSM"
1410,1435,1405,1425,3698400,"2019-11-15","SMSM"
1425,1435,1395,1400,3616500,"2019-11-18","SMSM"
1400,1410,1390,1400,3679600,"2019-11-19","SMSM"
1390,1400,1365,1370,4056200,"2019-11-20","SMSM"
1370,1395,1350,1380,3928500,"2019-11-21","SMSM"
1390,1405,1380,1390,3221100,"2019-11-22","SMSM"
1390,1410,1385,1390,5828900,"2019-11-25","SMSM"
1390,1390,1340,1340,19737600,"2019-11-26","SMSM"
1340,1355,1295,1330,4021800,"2019-11-27","SMSM"
1330,1330,1290,1295,3496800,"2019-11-28","SMSM"
1305,1320,1275,1305,4711000,"2019-11-29","SMSM"
1300,1305,1275,1295,4093600,"2019-12-02","SMSM"
1300,1310,1280,1290,4070500,"2019-12-03","SMSM"
1290,1310,1285,1305,3649700,"2019-12-04","SMSM"
1305,1330,1290,1315,3570500,"2019-12-05","SMSM"
1315,1390,1315,1365,3950300,"2019-12-06","SMSM"
1365,1410,1330,1365,4301500,"2019-12-09","SMSM"
1365,1385,1330,1340,3689200,"2019-12-10","SMSM"
1340,1360,1325,1350,3644100,"2019-12-11","SMSM"
1350,1395,1350,1395,3113700,"2019-12-12","SMSM"
1400,1455,1395,1455,3717400,"2019-12-13","SMSM"
1460,1485,1435,1450,4422800,"2019-12-16","SMSM"
1455,1455,1410,1425,3484400,"2019-12-17","SMSM"
1410,1455,1405,1420,2172300,"2019-12-18","SMSM"
1420,1430,1395,1425,3197400,"2019-12-19","SMSM"
1425,1450,1420,1450,3271100,"2019-12-20","SMSM"
1450,1450,1410,1430,3861800,"2019-12-23","SMSM"
1430,1490,1430,1470,4216400,"2019-12-26","SMSM"
1475,1500,1460,1485,3267600,"2019-12-27","SMSM"
1485,1495,1460,1490,3746700,"2019-12-30","SMSM"
1485,1490,1445,1470,2343300,"2020-01-02","SMSM"
1470,1495,1430,1440,3882400,"2020-01-03","SMSM"
1430,1440,1400,1405,3580500,"2020-01-06","SMSM"
1405,1440,1405,1430,3314400,"2020-01-07","SMSM"
1425,1440,1405,1410,3639800,"2020-01-08","SMSM"
1420,1435,1415,1425,3464100,"2020-01-09","SMSM"
1425,1435,1410,1420,2872000,"2020-01-10","SMSM"
1420,1435,1415,1415,2770400,"2020-01-13","SMSM"
1420,1440,1415,1415,2744800,"2020-01-14","SMSM"
1420,1440,1415,1425,3603800,"2020-01-15","SMSM"
1425,1435,1415,1420,2807100,"2020-01-16","SMSM"
1430,1440,1415,1415,4517900,"2020-01-17","SMSM"
1420,1430,1405,1420,3201800,"2020-01-20","SMSM"
1425,1430,1410,1410,3224000,"2020-01-21","SMSM"
1415,1425,1415,1420,1720300,"2020-01-22","SMSM"
1425,1430,1415,1425,791300,"2020-01-23","SMSM"
1430,1435,1420,1435,307300,"2020-01-24","SMSM"
1450,1450,1395,1425,1117500,"2020-01-27","SMSM"
1425,1425,1355,1375,2745100,"2020-01-28","SMSM"
1375,1385,1360,1365,487000,"2020-01-29","SMSM"
1365,1370,1360,1370,1057300,"2020-01-30","SMSM"
1370,1410,1360,1385,804600,"2020-01-31","SMSM"
1380,1425,1375,1410,740700,"2020-02-03","SMSM"
1410,1425,1410,1415,1245500,"2020-02-04","SMSM"
1420,1435,1410,1430,1162400,"2020-02-05","SMSM"
1430,1450,1425,1440,1015000,"2020-02-06","SMSM"
1445,1445,1425,1425,1720500,"2020-02-07","SMSM"
1415,1425,1410,1425,1407500,"2020-02-10","SMSM"
1425,1455,1425,1455,2802100,"2020-02-11","SMSM"
1455,1460,1435,1450,2533000,"2020-02-12","SMSM"
1445,1455,1435,1445,2312800,"2020-02-13","SMSM"
1435,1445,1430,1430,2383000,"2020-02-14","SMSM"
1430,1455,1425,1450,2891700,"2020-02-17","SMSM"
1455,1460,1435,1460,4797500,"2020-02-18","SMSM"
1450,1480,1445,1470,2905400,"2020-02-19","SMSM"
1470,1470,1440,1440,2898500,"2020-02-20","SMSM"
1440,1455,1425,1440,3425500,"2020-02-21","SMSM"
1440,1465,1425,1430,2869200,"2020-02-24","SMSM"
1425,1455,1415,1430,3342200,"2020-02-25","SMSM"
1420,1430,1420,1430,2651700,"2020-02-26","SMSM"
1425,1475,1425,1435,3065600,"2020-02-27","SMSM"
1435,1470,1375,1470,13264900,"2020-02-28","SMSM"
1460,1460,1400,1420,3422000,"2020-03-02","SMSM"
1415,1440,1375,1400,2406900,"2020-03-03","SMSM"
1410,1480,1390,1480,3459600,"2020-03-04","SMSM"
1480,1485,1420,1430,2268500,"2020-03-05","SMSM"
1430,1475,1400,1440,3356900,"2020-03-06","SMSM"
1435,1435,1360,1375,3219400,"2020-03-09","SMSM"
1360,1360,1305,1350,2973900,"2020-03-10","SMSM"
1350,1355,1285,1295,4453700,"2020-03-11","SMSM"
1280,1285,1180,1185,3364200,"2020-03-12","SMSM"
1185,1185,1185,1185,0,"2020-03-13","SMSM"
1265,1265,1200,1250,2521700,"2020-03-16","SMSM"
1250,1250,1165,1165,3847600,"2020-03-17","SMSM"
1165,1205,1085,1140,4596400,"2020-03-18","SMSM"
1115,1125,1065,1065,5230000,"2020-03-19","SMSM"
1055,1100,995,1100,3535400,"2020-03-20","SMSM"
1080,1080,1025,1035,3376700,"2020-03-23","SMSM"
1030,1050,990,1010,1622000,"2020-03-24","SMSM"
1030,1080,1015,1080,3717600,"2020-03-26","SMSM"
1100,1195,1100,1170,3495900,"2020-03-27","SMSM"
1105,1165,1105,1155,2984000,"2020-03-30","SMSM"
1150,1185,1150,1155,2320500,"2020-03-31","SMSM"
1160,1210,1115,1175,2707200,"2020-04-01","SMSM"
1165,1175,1125,1170,3006100,"2020-04-02","SMSM"
1175,1200,1145,1180,2494900,"2020-04-03","SMSM"
1175,1200,1155,1180,2321700,"2020-04-06","SMSM"
1185,1225,1140,1145,2288600,"2020-04-07","SMSM"
1150,1150,1100,1125,2763300,"2020-04-08","SMSM"
1130,1175,1130,1150,2313400,"2020-04-09","SMSM"
1155,1195,1155,1190,2448000,"2020-04-13","SMSM"
1175,1245,1175,1210,3341500,"2020-04-14","SMSM"
1210,1275,1210,1235,2867500,"2020-04-15","SMSM"
1235,1290,1220,1265,2273800,"2020-04-16","SMSM"
1270,1345,1265,1310,2139100,"2020-04-17","SMSM"
1315,1320,1285,1285,2052200,"2020-04-20","SMSM"
1295,1500,1250,1500,3150700,"2020-04-21","SMSM"
1500,1500,1395,1395,100100,"2020-04-22","SMSM"
1340,1340,1300,1300,676900,"2020-04-23","SMSM"
1300,1300,1225,1260,2358600,"2020-04-24","SMSM"
1260,1260,1200,1200,1867500,"2020-04-27","SMSM"
1205,1255,1205,1240,2060700,"2020-04-28","SMSM"
1240,1245,1215,1215,2072600,"2020-04-29","SMSM"
1225,1250,1220,1240,2110100,"2020-04-30","SMSM"
1235,1235,1205,1210,1770700,"2020-05-04","SMSM"
1220,1235,1200,1210,1487100,"2020-05-05","SMSM"
1210,1210,1165,1165,2555800,"2020-05-06","SMSM"
1170,1195,1155,1155,1975400,"2020-05-08","SMSM"
1165,1200,1100,1100,3043000,"2020-05-11","SMSM"
1125,1125,1100,1105,1854400,"2020-05-12","SMSM"
1100,1175,1095,1160,2506500,"2020-05-13","SMSM"
1170,1170,1120,1125,1419400,"2020-05-14","SMSM"
1135,1155,1120,1140,1983500,"2020-05-15","SMSM"
1145,1160,1120,1120,1763300,"2020-05-18","SMSM"
1130,1150,1115,1140,2238100,"2020-05-19","SMSM"
1140,1150,1125,1125,1519500,"2020-05-20","SMSM"
1125,1145,1100,1125,2730100,"2020-05-26","SMSM"
1140,1145,1105,1110,1722000,"2020-05-27","SMSM"
1120,1140,1115,1125,2290000,"2020-05-28","SMSM"
1125,1160,1070,1070,2268200,"2020-05-29","SMSM"
1100,1140,1100,1140,2743800,"2020-06-02","SMSM"
1145,1180,1145,1180,1754500,"2020-06-03","SMSM"
1180,1210,1175,1180,3610700,"2020-06-04","SMSM"
1180,1185,1140,1140,2456200,"2020-06-05","SMSM"
1150,1185,1130,1175,3914900,"2020-06-08","SMSM"
1175,1180,1125,1125,3490800,"2020-06-09","SMSM"
1125,1130,1070,1070,3672600,"2020-06-10","SMSM"
1070,1090,1030,1060,2843000,"2020-06-11","SMSM"
1040,1040,1000,1020,4764200,"2020-06-12","SMSM"
1030,1055,1000,1010,6024000,"2020-06-15","SMSM"
1020,1085,1010,1085,7746200,"2020-06-16","SMSM"
1100,1105,1055,1065,3533100,"2020-06-17","SMSM"
1065,1080,1045,1055,2905500,"2020-06-18","SMSM"
1055,1095,1050,1090,4894200,"2020-06-19","SMSM"
1090,1095,1060,1065,3265000,"2020-06-22","SMSM"
1070,1070,1030,1030,3805100,"2020-06-23","SMSM"
1040,1090,1035,1075,3366200,"2020-06-24","SMSM"
1070,1085,1055,1080,3199800,"2020-06-25","SMSM"
1080,1085,1065,1080,3134300,"2020-06-26","SMSM"
1080,1080,1055,1060,2460200,"2020-06-29","SMSM"
1060,1070,1050,1050,3532700,"2020-06-30","SMSM"
1055,1060,1040,1055,4073700,"2020-07-01","SMSM"
1055,1075,1045,1075,3224100,"2020-07-02","SMSM"
1075,1080,1040,1045,3930200,"2020-07-03","SMSM"
1045,1080,1040,1065,4914400,"2020-07-06","SMSM"
1065,1145,1060,1140,8421600,"2020-07-07","SMSM"
1120,1135,1085,1105,4726500,"2020-07-08","SMSM"
1115,1140,1110,1125,3985500,"2020-07-09","SMSM"
1125,1130,1090,1110,3629700,"2020-07-10","SMSM"
1115,1140,1105,1135,4418600,"2020-07-13","SMSM"
1140,1140,1110,1135,3568400,"2020-07-14","SMSM"
1140,1195,1130,1185,6294100,"2020-07-15","SMSM"
1185,1210,1165,1165,2309100,"2020-07-16","SMSM"
1165,1190,1155,1190,3032600,"2020-07-17","SMSM"
1190,1200,1155,1165,2906800,"2020-07-20","SMSM"
1165,1200,1150,1180,6310800,"2020-07-21","SMSM"
1185,1220,1160,1165,6113400,"2020-07-22","SMSM"
1165,1180,1160,1165,4105100,"2020-07-23","SMSM"
1165,1190,1165,1175,3569900,"2020-07-24","SMSM"
1175,1215,1175,1200,3367300,"2020-07-27","SMSM"
1210,1265,1205,1265,4668800,"2020-07-28","SMSM"
1270,1310,1245,1305,4068800,"2020-07-29","SMSM"
1305,1345,1285,1285,3853000,"2020-07-30","SMSM"
1285,1295,1225,1270,3417100,"2020-08-03","SMSM"
1270,1315,1255,1270,4337900,"2020-08-04","SMSM"
1270,1315,1255,1305,2905000,"2020-08-05","SMSM"
1310,1335,1305,1335,1737100,"2020-08-06","SMSM"
1335,1350,1315,1335,2186300,"2020-08-07","SMSM"
1335,1355,1325,1340,3067600,"2020-08-10","SMSM"
1340,1355,1325,1330,2674400,"2020-08-11","SMSM"
1330,1345,1290,1320,2778200,"2020-08-12","SMSM"
1315,1330,1270,1320,2287300,"2020-08-13","SMSM"
1320,1330,1285,1290,3455100,"2020-08-14","SMSM"
1290,1310,1270,1270,3857500,"2020-08-18","SMSM"
1270,1290,1255,1265,1534900,"2020-08-19","SMSM"
1265,1265,1215,1215,5153300,"2020-08-24","SMSM"
1210,1240,1200,1230,1747800,"2020-08-25","SMSM"
1230,1235,1215,1225,3626000,"2020-08-26","SMSM"
1225,1235,1185,1200,3650300,"2020-08-27","SMSM"
1200,1205,1150,1175,5929500,"2020-08-28","SMSM"
1175,1250,1175,1250,6536000,"2020-08-31","SMSM"
1255,1270,1205,1215,4358700,"2020-09-01","SMSM"
1220,1240,1220,1220,1800100,"2020-09-02","SMSM"
1225,1230,1160,1165,3303600,"2020-09-03","SMSM"
1165,1210,1165,1200,2126800,"2020-09-04","SMSM"
1190,1205,1170,1185,1939900,"2020-09-07","SMSM"
1195,1210,1185,1195,1294900,"2020-09-08","SMSM"
1190,1195,1170,1185,3193200,"2020-09-09","SMSM"
1185,1185,1110,1125,3083200,"2020-09-10","SMSM"
1115,1125,1080,1100,4858000,"2020-09-11","SMSM"
1100,1140,1090,1120,4546000,"2020-09-14","SMSM"
1120,1150,1110,1130,1998700,"2020-09-15","SMSM"
1135,1155,1125,1140,2441900,"2020-09-16","SMSM"
1140,1195,1100,1195,3923500,"2020-09-17","SMSM"
1200,1220,1175,1205,2762400,"2020-09-18","SMSM"
1210,1230,1200,1225,2908700,"2020-09-21","SMSM"
1225,1230,1150,1190,2251400,"2020-09-22","SMSM"
1190,1190,1160,1165,1601700,"2020-09-23","SMSM"
1155,1160,1125,1160,2855800,"2020-09-24","SMSM"
1165,1165,1130,1150,2467800,"2020-09-25","SMSM"
1150,1170,1145,1150,1973700,"2020-09-28","SMSM"
1155,1215,1135,1195,6743000,"2020-09-29","SMSM"
1200,1200,1160,1195,2672600,"2020-09-30","SMSM"
1195,1240,1195,1240,3211500,"2020-10-01","SMSM"
1240,1265,1210,1230,2266800,"2020-10-02","SMSM"
1230,1240,1195,1200,2404100,"2020-10-05","SMSM"
1210,1230,1200,1215,2031000,"2020-10-06","SMSM"
1215,1220,1200,1210,2892400,"2020-10-07","SMSM"
1210,1260,1205,1260,2949800,"2020-10-08","SMSM"
1260,1295,1250,1295,3135300,"2020-10-09","SMSM"
1295,1325,1290,1325,2894100,"2020-10-12","SMSM"
1325,1350,1300,1350,3388000,"2020-10-13","SMSM"
1350,1390,1310,1375,2863500,"2020-10-14","SMSM"
1375,1390,1295,1325,2820100,"2020-10-15","SMSM"
1325,1375,1310,1350,2585900,"2020-10-16","SMSM"
1350,1370,1310,1330,2051700,"2020-10-19","SMSM"
1330,1345,1300,1335,4332600,"2020-10-20","SMSM"
1335,1370,1325,1335,2258200,"2020-10-21","SMSM"
1335,1335,1260,1260,11672100,"2020-10-22","SMSM"
1260,1400,1255,1400,4262600,"2020-10-23","SMSM"
1400,1400,1345,1355,465200,"2020-10-26","SMSM"
1355,1395,1325,1395,1573700,"2020-10-27","SMSM"
1395,1395,1345,1360,1403500,"2020-11-02","SMSM"
1360,1370,1305,1305,882100,"2020-11-03","SMSM"
1310,1330,1305,1325,2469800,"2020-11-04","SMSM"
1330,1390,1330,1385,1142400,"2020-11-05","SMSM"
1395,1460,1385,1450,2061700,"2020-11-06","SMSM"
1450,1460,1400,1425,1874200,"2020-11-09","SMSM"
1425,1455,1365,1380,1374400,"2020-11-10","SMSM"
1420,1465,1385,1465,1833100,"2020-11-11","SMSM"
1470,1475,1415,1440,941800,"2020-11-12","SMSM"
1440,1440,1415,1420,540800,"2020-11-13","SMSM"
1430,1435,1380,1385,1176900,"2020-11-16","SMSM"
1365,1410,1365,1380,1581200,"2020-11-17","SMSM"
1390,1390,1355,1360,1805800,"2020-11-18","SMSM"
1360,1400,1360,1360,2619200,"2020-11-19","SMSM"
1375,1395,1360,1370,1373800,"2020-11-20","SMSM"
1375,1390,1365,1370,2634600,"2020-11-23","SMSM"
1395,1400,1365,1380,3313000,"2020-11-24","SMSM"
1400,1445,1395,1445,1877300,"2020-11-25","SMSM"
1460,1520,1435,1520,3564400,"2020-11-26","SMSM"
1525,1535,1435,1460,1702200,"2020-11-27","SMSM"
1470,1485,1365,1365,2197200,"2020-11-30","SMSM"
1410,1430,1365,1410,1467000,"2020-12-01","SMSM"
1430,1430,1390,1395,2710900,"2020-12-02","SMSM"
1395,1415,1395,1405,1783000,"2020-12-03","SMSM"
1405,1415,1395,1405,678700,"2020-12-04","SMSM"
1410,1415,1395,1400,2389500,"2020-12-07","SMSM"
1405,1415,1385,1390,1122800,"2020-12-08","SMSM"
1395,1395,1325,1340,3246100,"2020-12-10","SMSM"
1360,1360,1325,1335,1387400,"2020-12-11","SMSM"
1335,1355,1315,1330,1690000,"2020-12-14","SMSM"
1330,1340,1310,1325,1723200,"2020-12-15","SMSM"
1340,1345,1310,1325,1840100,"2020-12-16","SMSM"
1335,1360,1325,1345,2147200,"2020-12-17","SMSM"
1355,1370,1350,1365,2735500,"2020-12-18","SMSM"
1375,1435,1365,1430,4252700,"2020-12-21","SMSM"
1440,1450,1360,1370,2155300,"2020-12-22","SMSM"
1380,1385,1300,1330,1311100,"2020-12-23","SMSM"
1345,1375,1325,1375,1251500,"2020-12-28","SMSM"
1395,1395,1340,1345,832500,"2020-12-29","SMSM"
1345,1385,1325,1385,1643000,"2020-12-30","SMSM"
1380,1390,1335,1350,644000,"2021-01-04","SMSM"
1360,1360,1305,1320,1713100,"2021-01-05","SMSM"
1320,1335,1305,1330,1905000,"2021-01-06","SMSM"
1330,1330,1305,1320,778900,"2021-01-07","SMSM"
1320,1335,1315,1320,687600,"2021-01-08","SMSM"
1320,1325,1275,1285,2586700,"2021-01-11","SMSM"
1285,1290,1255,1265,1113200,"2021-01-12","SMSM"
1270,1290,1260,1260,1885400,"2021-01-13","SMSM"
1260,1270,1255,1270,1238600,"2021-01-14","SMSM"
1280,1285,1250,1255,701600,"2021-01-15","SMSM"
1255,1265,1240,1255,2038900,"2021-01-18","SMSM"
1265,1270,1250,1255,1574100,"2021-01-19","SMSM"
1260,1260,1230,1235,1330800,"2021-01-20","SMSM"
1240,1250,1230,1235,2012700,"2021-01-21","SMSM"
1245,1265,1240,1250,2229900,"2021-01-22","SMSM"
1260,1265,1200,1205,1530800,"2021-01-25","SMSM"
1210,1225,1205,1210,731900,"2021-01-26","SMSM"
1210,1210,1180,1195,1032100,"2021-01-27","SMSM"
1210,1210,1165,1165,953500,"2021-01-28","SMSM"
1165,1230,1165,1230,1230700,"2021-01-29","SMSM"
1230,1300,1230,1275,3941300,"2021-02-01","SMSM"
1280,1295,1275,1290,1634700,"2021-02-02","SMSM"
1290,1295,1265,1270,688300,"2021-02-03","SMSM"
1270,1285,1240,1275,1503800,"2021-02-04","SMSM"
1275,1285,1260,1275,291700,"2021-02-05","SMSM"
1275,1320,1275,1300,1515000,"2021-02-08","SMSM"
1305,1340,1300,1310,1181600,"2021-02-09","SMSM"
1305,1325,1290,1320,1369900,"2021-02-10","SMSM"
1320,1325,1265,1305,825300,"2021-02-11","SMSM"
1310,1335,1300,1315,845200,"2021-02-15","SMSM"
1315,1320,1295,1300,341300,"2021-02-16","SMSM"
1300,1305,1275,1275,248500,"2021-02-17","SMSM"
1275,1285,1245,1270,605900,"2021-02-18","SMSM"
1270,1295,1265,1270,299600,"2021-02-19","SMSM"
1275,1295,1270,1285,540300,"2021-02-22","SMSM"
1295,1305,1275,1275,976900,"2021-02-23","SMSM"
1280,1295,1270,1280,410200,"2021-02-24","SMSM"
1295,1305,1295,1295,534200,"2021-02-25","SMSM"
1300,1305,1275,1305,608100,"2021-02-26","SMSM"
1305,1335,1305,1320,981100,"2021-03-01","SMSM"
1320,1330,1320,1325,503300,"2021-03-02","SMSM"
1325,1365,1325,1365,3686200,"2021-03-03","SMSM"
1370,1400,1360,1400,3120300,"2021-03-04","SMSM"
1400,1405,1320,1350,2202800,"2021-03-05","SMSM"
1350,1350,1305,1305,1035400,"2021-03-08","SMSM"
1315,1315,1265,1275,989200,"2021-03-09","SMSM"
1295,1300,1265,1270,423500,"2021-03-10","SMSM"
1275,1320,1275,1315,217400,"2021-03-12","SMSM"
1315,1345,1300,1315,798100,"2021-03-15","SMSM"
1315,1315,1300,1310,141600,"2021-03-16","SMSM"
1310,1315,1285,1315,236700,"2021-03-17","SMSM"
1315,1320,1300,1305,97500,"2021-03-18","SMSM"
1305,1305,1270,1300,360400,"2021-03-19","SMSM"
1300,1305,1285,1300,332200,"2021-03-22","SMSM"
1300,1305,1270,1280,245400,"2021-03-23","SMSM"
1280,1280,1270,1275,142400,"2021-03-24","SMSM"
1270,1285,1235,1285,568000,"2021-03-25","SMSM"
1290,1305,1260,1305,441400,"2021-03-26","SMSM"
1325,1325,1285,1320,692700,"2021-03-29","SMSM"
1320,1340,1280,1330,495700,"2021-03-30","SMSM"
1330,1345,1280,1340,639500,"2021-03-31","SMSM"
1340,1345,1300,1345,603200,"2021-04-01","SMSM"
1345,1365,1340,1360,865200,"2021-04-05","SMSM"
1360,1365,1330,1360,463200,"2021-04-06","SMSM"
1365,1365,1310,1330,258800,"2021-04-07","SMSM"
1330,1355,1330,1335,459300,"2021-04-08","SMSM"
1345,1345,1305,1330,277800,"2021-04-09","SMSM"
1330,1340,1295,1305,519000,"2021-04-12","SMSM"
1350,1350,1290,1305,857000,"2021-04-13","SMSM"
1320,1335,1285,1330,293600,"2021-04-14","SMSM"
1350,1350,1290,1300,680300,"2021-04-15","SMSM"
1315,1340,1295,1320,510500,"2021-04-16","SMSM"
1335,1345,1310,1345,799400,"2021-04-19","SMSM"
1345,1350,1315,1345,222600,"2021-04-20","SMSM"
1350,1350,1325,1335,45000,"2021-04-21","SMSM"
1335,1355,1315,1355,1155500,"2021-04-22","SMSM"
1350,1365,1330,1360,586800,"2021-04-23","SMSM"
1360,1365,1350,1365,328400,"2021-04-26","SMSM"
1365,1370,1345,1365,201000,"2021-04-27","SMSM"
1365,1370,1350,1365,612700,"2021-04-28","SMSM"
1365,1370,1330,1350,203500,"2021-04-29","SMSM"
1350,1350,1305,1315,417600,"2021-04-30","SMSM"
1315,1315,1280,1290,454600,"2021-05-03","SMSM"
1295,1295,1280,1290,72400,"2021-05-04","SMSM"
1295,1295,1270,1280,313100,"2021-05-05","SMSM"
1290,1295,1255,1260,650400,"2021-05-06","SMSM"
1260,1275,1220,1225,1067900,"2021-05-07","SMSM"
1225,1250,1225,1240,393100,"2021-05-10","SMSM"
1250,1250,1230,1240,374100,"2021-05-11","SMSM"
1240,1245,1220,1220,617500,"2021-05-17","SMSM"
1220,1220,1205,1210,849600,"2021-05-18","SMSM"
1210,1215,1200,1200,353000,"2021-05-19","SMSM"
1200,1215,1190,1200,347100,"2021-05-20","SMSM"
1200,1210,1185,1185,223100,"2021-05-21","SMSM"
1185,1220,1185,1200,381200,"2021-05-24","SMSM"
1200,1215,1195,1200,405100,"2021-05-25","SMSM"
1200,1220,1185,1200,1068400,"2021-05-27","SMSM"
1200,1200,1180,1180,636700,"2021-05-28","SMSM"
1180,1220,1180,1190,1274400,"2021-05-31","SMSM"
1210,1220,1185,1190,2335200,"2021-06-02","SMSM"
1200,1220,1200,1215,965300,"2021-06-03","SMSM"
1220,1250,1215,1250,1391500,"2021-06-04","SMSM"
1300,1300,1250,1260,988200,"2021-06-07","SMSM"
1255,1270,1250,1265,887000,"2021-06-08","SMSM"
1265,1275,1265,1270,879800,"2021-06-09","SMSM"
1270,1270,1260,1265,958300,"2021-06-10","SMSM"
1270,1280,1260,1265,385500,"2021-06-11","SMSM"
1265,1280,1265,1265,1020100,"2021-06-14","SMSM"
1265,1285,1260,1285,471700,"2021-06-15","SMSM"
1285,1310,1280,1290,796900,"2021-06-16","SMSM"
1290,1310,1290,1305,338600,"2021-06-17","SMSM"
1305,1305,1285,1295,2442400,"2021-06-18","SMSM"
1295,1325,1290,1325,715500,"2021-06-21","SMSM"
1330,1335,1325,1335,550300,"2021-06-22","SMSM"
1335,1340,1310,1330,259100,"2021-06-23","SMSM"
1330,1335,1310,1335,320400,"2021-06-24","SMSM"
1335,1350,1330,1350,520100,"2021-06-25","SMSM"
1350,1385,1350,1370,768500,"2021-06-28","SMSM"
1365,1370,1280,1330,712400,"2021-06-29","SMSM"
1330,1355,1330,1335,364400,"2021-06-30","SMSM"
1335,1355,1330,1355,252500,"2021-07-01","SMSM"
1355,1360,1350,1355,518800,"2021-07-02","SMSM"
1355,1375,1355,1375,461100,"2021-07-05","SMSM"
1380,1445,1375,1440,1134100,"2021-07-06","SMSM"
1440,1440,1340,1370,328800,"2021-07-07","SMSM"
1370,1380,1330,1330,474100,"2021-07-08","SMSM"
1330,1395,1320,1365,486700,"2021-07-09","SMSM"
1365,1395,1340,1395,456900,"2021-07-12","SMSM"
1395,1420,1385,1420,745600,"2021-07-13","SMSM"
1420,1425,1380,1380,473500,"2021-07-14","SMSM"
1380,1425,1360,1360,314100,"2021-07-15","SMSM"
1370,1370,1340,1340,102500,"2021-07-16","SMSM"
1345,1355,1330,1330,203300,"2021-07-19","SMSM"
1330,1350,1330,1330,108900,"2021-07-21","SMSM"
1345,1370,1325,1370,1182300,"2021-07-22","SMSM"
1370,1370,1325,1370,635600,"2021-07-23","SMSM"
1360,1370,1320,1330,238700,"2021-07-26","SMSM"
1330,1350,1330,1330,163300,"2021-07-27","SMSM"
1335,1350,1330,1330,192100,"2021-07-28","SMSM"
1330,1350,1330,1345,443900,"2021-07-29","SMSM"
1350,1370,1330,1355,329100,"2021-07-30","SMSM"
1365,1365,1330,1330,220500,"2021-08-02","SMSM"
1330,1355,1330,1345,289000,"2021-08-03","SMSM"
1340,1370,1330,1365,169600,"2021-08-04","SMSM"
1365,1370,1345,1345,172500,"2021-08-05","SMSM"
1345,1360,1345,1350,80300,"2021-08-06","SMSM"
1350,1365,1335,1335,362700,"2021-08-09","SMSM"
1335,1350,1330,1350,261000,"2021-08-10","SMSM"
1350,1350,1340,1350,158700,"2021-08-12","SMSM"
1355,1355,1340,1355,79800,"2021-08-13","SMSM"
1350,1395,1345,1370,759500,"2021-08-16","SMSM"
1370,1385,1350,1355,218100,"2021-08-18","SMSM"
1355,1360,1340,1350,128300,"2021-08-19","SMSM"
1350,1360,1330,1355,533200,"2021-08-20","SMSM"
1350,1385,1350,1385,298200,"2021-08-23","SMSM"
1385,1390,1380,1385,210000,"2021-08-24","SMSM"
1390,1395,1380,1385,143600,"2021-08-25","SMSM"
1385,1390,1345,1365,68200,"2021-08-26","SMSM"
1360,1360,1325,1325,348800,"2021-08-27","SMSM"
1330,1355,1325,1330,32400,"2021-08-30","SMSM"
1330,1420,1330,1420,1057300,"2021-08-31","SMSM"
1420,1460,1350,1355,449900,"2021-09-01","SMSM"
1355,1365,1350,1365,41200,"2021-09-02","SMSM"
1375,1405,1365,1385,109500,"2021-09-03","SMSM"
1385,1400,1360,1380,64100,"2021-09-06","SMSM"
1390,1415,1345,1390,180400,"2021-09-07","SMSM"
1370,1385,1330,1330,453900,"2021-09-08","SMSM"
1350,1355,1345,1355,112300,"2021-09-09","SMSM"
1355,1370,1355,1360,30700,"2021-09-10","SMSM"
1360,1365,1355,1355,52200,"2021-09-13","SMSM"
1355,1365,1355,1365,29900,"2021-09-14","SMSM"
1370,1370,1345,1360,127800,"2021-09-15","SMSM"
1360,1385,1355,1385,156100,"2021-09-16","SMSM"
1385,1395,1365,1370,684100,"2021-09-17","SMSM"
1385,1410,1385,1400,164800,"2021-09-20","SMSM"
1400,1400,1385,1390,367800,"2021-09-21","SMSM"
1395,1395,1370,1380,57100,"2021-09-22","SMSM"
1365,1370,1350,1365,86300,"2021-09-23","SMSM"
1365,1370,1330,1330,2625300,"2021-09-24","SMSM"
1330,1345,1325,1335,320300,"2021-09-27","SMSM"
1335,1370,1335,1365,818300,"2021-09-28","SMSM"
1365,1365,1345,1365,88500,"2021-09-29","SMSM"
1365,1420,1355,1400,993300,"2021-09-30","SMSM"
1405,1405,1370,1390,87000,"2021-10-01","SMSM"
1390,1405,1380,1405,155100,"2021-10-04","SMSM"
1405,1425,1405,1415,848900,"2021-10-05","SMSM"
1415,1470,1415,1470,2715100,"2021-10-06","SMSM"
1470,1480,1440,1460,579500,"2021-10-07","SMSM"
1460,1485,1455,1485,286100,"2021-10-08","SMSM"
1480,1495,1430,1440,270200,"2021-10-11","SMSM"
1440,1465,1435,1450,158300,"2021-10-12","SMSM"
1450,1575,1450,1555,1534800,"2021-10-13","SMSM"
1555,1640,1530,1570,1311900,"2021-10-14","SMSM"
1570,1580,1510,1550,325700,"2021-10-15","SMSM"
1545,1580,1500,1500,980900,"2021-10-18","SMSM"
1505,1585,1500,1525,52600,"2021-10-19","SMSM"
1525,1625,1520,1625,473600,"2021-10-21","SMSM"
1625,1625,1535,1550,718700,"2021-10-22","SMSM"
1550,1590,1540,1565,79900,"2021-10-25","SMSM"
1585,1610,1570,1600,238900,"2021-10-26","SMSM"
1600,1600,1580,1595,29700,"2021-10-27","SMSM"
1595,1600,1555,1555,57500,"2021-10-28","SMSM"
1560,1600,1560,1590,225200,"2021-10-29","SMSM"
1600,1640,1570,1595,218900,"2021-11-01","SMSM"
1595,1605,1555,1560,138900,"2021-11-02","SMSM"
1560,1600,1540,1540,125600,"2021-11-03","SMSM"
1550,1550,1520,1520,282300,"2021-11-04","SMSM"
1525,1550,1515,1515,175200,"2021-11-05","SMSM"
1535,1580,1530,1565,364200,"2021-11-08","SMSM"
1565,1580,1530,1540,259200,"2021-11-09","SMSM"
1530,1530,1490,1500,132100,"2021-11-10","SMSM"
1500,1515,1450,1460,355700,"2021-11-11","SMSM"
1460,1460,1400,1415,684300,"2021-11-12","SMSM"
1425,1450,1390,1400,423500,"2021-11-15","SMSM"
1420,1420,1400,1400,239000,"2021-11-16","SMSM"
1405,1430,1390,1390,507000,"2021-11-17","SMSM"
1405,1405,1345,1345,1113200,"2021-11-18","SMSM"
1350,1365,1335,1365,677700,"2021-11-19","SMSM"
1350,1375,1275,1280,4243100,"2021-11-22","SMSM"
1280,1305,1280,1285,4321500,"2021-11-23","SMSM"
1285,1335,1280,1335,4682600,"2021-11-24","SMSM"
1335,1350,1305,1315,3337600,"2021-11-25","SMSM"
1320,1320,1290,1290,5018100,"2021-11-26","SMSM"
1290,1305,1255,1285,5442800,"2021-11-29","SMSM"
1290,1335,1285,1310,14469900,"2021-11-30","SMSM"
1320,1370,1320,1355,7842200,"2021-12-01","SMSM"
1360,1385,1350,1350,1188300,"2021-12-02","SMSM"
1355,1360,1330,1350,654500,"2021-12-03","SMSM"
1350,1355,1325,1335,1194000,"2021-12-06","SMSM"
1350,1360,1325,1340,693300,"2021-12-07","SMSM"
1340,1355,1330,1330,1560000,"2021-12-08","SMSM"
1330,1355,1330,1350,804200,"2021-12-09","SMSM"
1350,1355,1345,1350,1133000,"2021-12-10","SMSM"
1350,1360,1350,1350,210200,"2021-12-13","SMSM"
1350,1360,1350,1350,279900,"2021-12-14","SMSM"
1350,1380,1350,1370,663900,"2021-12-15","SMSM"
1380,1385,1365,1365,862900,"2021-12-16","SMSM"
1365,1380,1360,1375,601700,"2021-12-17","SMSM"
1375,1400,1370,1390,552600,"2021-12-20","SMSM"
1405,1410,1370,1370,298400,"2021-12-21","SMSM"
1375,1395,1375,1385,323900,"2021-12-22","SMSM"
1395,1395,1380,1380,271300,"2021-12-23","SMSM"
1400,1405,1380,1390,174600,"2021-12-24","SMSM"
1390,1400,1385,1385,160200,"2021-12-27","SMSM"
1390,1390,1355,1380,465500,"2021-12-28","SMSM"
1380,1380,1345,1375,427300,"2021-12-29","SMSM"
1375,1375,1345,1360,340700,"2021-12-30","SMSM"
1365,1370,1350,1365,83900,"2022-01-03","SMSM"
1370,1385,1360,1385,394500,"2022-01-04","SMSM"
1385,1390,1375,1385,251400,"2022-01-05","SMSM"
1385,1450,1385,1440,1316200,"2022-01-06","SMSM"
1445,1465,1405,1410,651200,"2022-01-07","SMSM"
1410,1420,1395,1415,275200,"2022-01-10","SMSM"
1415,1415,1370,1405,559100,"2022-01-11","SMSM"
1400,1415,1385,1390,411800,"2022-01-12","SMSM"
1390,1405,1375,1405,175700,"2022-01-13","SMSM"
1410,1420,1405,1420,998200,"2022-01-14","SMSM"
1420,1420,1385,1390,195800,"2022-01-17","SMSM"
1385,1400,1375,1375,241600,"2022-01-18","SMSM"
1370,1375,1350,1350,229500,"2022-01-19","SMSM"
1350,1350,1315,1320,455700,"2022-01-20","SMSM"
1320,1325,1305,1325,276400,"2022-01-21","SMSM"
1325,1335,1315,1320,158300,"2022-01-24","SMSM"
1325,1325,1300,1315,194000,"2022-01-25","SMSM"
1320,1320,1310,1315,121300,"2022-01-26","SMSM"
1315,1350,1305,1320,188300,"2022-01-27","SMSM"
1320,1330,1315,1330,127600,"2022-01-28","SMSM"
1325,1340,1320,1320,196300,"2022-01-31","SMSM"
1325,1355,1320,1350,261200,"2022-02-02","SMSM"
1350,1360,1330,1350,199600,"2022-02-03","SMSM"
1350,1360,1345,1350,166600,"2022-02-04","SMSM"
1350,1355,1340,1345,101200,"2022-02-07","SMSM"
1345,1345,1335,1340,168000,"2022-02-08","SMSM"
1340,1350,1340,1345,51100,"2022-02-09","SMSM"
1350,1350,1335,1340,101900,"2022-02-10","SMSM"
1360,1360,1320,1335,310000,"2022-02-11","SMSM"
1335,1355,1310,1325,208200,"2022-02-14","SMSM"
1325,1350,1320,1335,102100,"2022-02-15","SMSM"
1335,1345,1330,1335,293800,"2022-02-16","SMSM"
1335,1345,1325,1330,173300,"2022-02-17","SMSM"
1335,1335,1310,1320,717100,"2022-02-18","SMSM"
1320,1330,1320,1320,92300,"2022-02-21","SMSM"
1320,1330,1315,1325,148400,"2022-02-22","SMSM"
1330,1335,1315,1330,115600,"2022-02-23","SMSM"
1330,1335,1305,1315,386900,"2022-02-24","SMSM"
1315,1325,1305,1310,299200,"2022-02-25","SMSM"
1310,1325,1300,1320,495700,"2022-03-01","SMSM"
1315,1330,1310,1315,354800,"2022-03-02","SMSM"
1320,1330,1315,1325,418100,"2022-03-04","SMSM"
1330,1335,1315,1330,247700,"2022-03-07","SMSM"
1330,1355,1320,1350,233900,"2022-03-08","SMSM"
1355,1355,1340,1350,89800,"2022-03-09","SMSM"
1350,1350,1340,1340,54800,"2022-03-10","SMSM"
1350,1350,1335,1350,73000,"2022-03-11","SMSM"
1350,1370,1345,1350,3e+05,"2022-03-14","SMSM"
1350,1350,1340,1350,211100,"2022-03-15","SMSM"
1350,1385,1335,1360,5868700,"2022-03-16","SMSM"
1360,1395,1360,1370,1179200,"2022-03-17","SMSM"
1375,1405,1365,1390,1798200,"2022-03-18","SMSM"
1395,1435,1390,1410,1612500,"2022-03-21","SMSM"
1420,1445,1410,1425,1957200,"2022-03-22","SMSM"
1430,1450,1425,1440,1224300,"2022-03-23","SMSM"
1440,1455,1425,1435,1312800,"2022-03-24","SMSM"
1435,1465,1435,1465,3059500,"2022-03-25","SMSM"
1465,1485,1450,1450,1220700,"2022-03-28","SMSM"
1455,1485,1420,1425,1839000,"2022-03-29","SMSM"
1425,1450,1405,1420,1304200,"2022-03-30","SMSM"
1425,1455,1405,1420,1249800,"2022-03-31","SMSM"
1425,1425,1385,1385,1266800,"2022-04-01","SMSM"
1385,1425,1380,1415,1109900,"2022-04-04","SMSM"
1415,1450,1415,1425,1988900,"2022-04-05","SMSM"
1430,1475,1420,1425,1624800,"2022-04-06","SMSM"
1420,1455,1400,1420,1056400,"2022-04-07","SMSM"
1425,1440,1400,1400,949100,"2022-04-08","SMSM"
1400,1495,1400,1490,4549300,"2022-04-11","SMSM"
1495,1535,1490,1500,7413200,"2022-04-12","SMSM"
1500,1520,1465,1465,1257800,"2022-04-13","SMSM"
1465,1535,1465,1515,2241300,"2022-04-14","SMSM"
1515,1565,1485,1505,2052900,"2022-04-18","SMSM"
1505,1505,1430,1430,1305500,"2022-04-19","SMSM"
1430,1465,1415,1420,1116300,"2022-04-20","SMSM"
1420,1430,1410,1430,1223900,"2022-04-21","SMSM"
1430,1550,1430,1550,3886100,"2022-04-22","SMSM"
1560,1560,1485,1495,1186200,"2022-04-25","SMSM"
1495,1530,1495,1520,1101900,"2022-04-26","SMSM"
1520,1580,1510,1545,7281400,"2022-04-27","SMSM"
1545,1575,1545,1560,7062200,"2022-04-28","SMSM"
1560,1575,1520,1540,2694200,"2022-05-09","SMSM"
1540,1545,1515,1520,3483100,"2022-05-10","SMSM"
1520,1575,1510,1525,1317300,"2022-05-11","SMSM"
1510,1535,1480,1530,2082200,"2022-05-12","SMSM"
1530,1570,1500,1535,1502500,"2022-05-13","SMSM"
1535,1575,1530,1540,1714500,"2022-05-17","SMSM"
1540,1545,1520,1520,1056000,"2022-05-18","SMSM"
1515,1515,1440,1460,2010700,"2022-05-19","SMSM"
1460,1520,1460,1480,1261900,"2022-05-20","SMSM"
1480,1520,1455,1465,1314900,"2022-05-23","SMSM"
1465,1475,1435,1440,1352200,"2022-05-24","SMSM"
1450,1450,1410,1410,1335900,"2022-05-25","SMSM"
1415,1425,1410,1415,1992400,"2022-05-27","SMSM"
1415,1460,1410,1430,1140900,"2022-05-30","SMSM"
1430,1465,1430,1440,1062000,"2022-05-31","SMSM"
1440,1485,1435,1465,1430100,"2022-06-02","SMSM"
1470,1540,1460,1470,1724900,"2022-06-03","SMSM"
1470,1515,1440,1465,1293200,"2022-06-06","SMSM"
1470,1470,1415,1430,1207600,"2022-06-07","SMSM"
1435,1440,1410,1425,1098300,"2022-06-08","SMSM"
1425,1460,1425,1450,1137900,"2022-06-09","SMSM"
1455,1515,1440,1440,2032300,"2022-06-10","SMSM"
1430,1430,1410,1420,912800,"2022-06-13","SMSM"
1420,1420,1395,1400,1227500,"2022-06-14","SMSM"
1400,1440,1390,1390,753400,"2022-06-15","SMSM"
1395,1410,1380,1405,1095200,"2022-06-16","SMSM"
1400,1400,1385,1395,1098700,"2022-06-17","SMSM"
1395,1400,1385,1400,1106500,"2022-06-20","SMSM"
1400,1410,1390,1390,1060800,"2022-06-21","SMSM"
1390,1400,1380,1380,1017000,"2022-06-22","SMSM"
1390,1485,1390,1415,1118600,"2022-06-23","SMSM"
1420,1420,1380,1385,1072900,"2022-06-24","SMSM"
1395,1395,1355,1360,1215700,"2022-06-27","SMSM"
1360,1365,1345,1360,1254200,"2022-06-28","SMSM"
1360,1360,1335,1340,1350700,"2022-06-29","SMSM"
1340,1355,1320,1330,1210400,"2022-06-30","SMSM"
1335,1350,1320,1320,1075000,"2022-07-01","SMSM"
1320,1335,1275,1295,1882100,"2022-07-04","SMSM"
1300,1320,1250,1260,2525800,"2022-07-05","SMSM"
1265,1305,1240,1295,3825800,"2022-07-06","SMSM"
1295,1310,1270,1305,3739700,"2022-07-07","SMSM"
1305,1325,1280,1285,2061700,"2022-07-08","SMSM"
1290,1290,1270,1275,1279700,"2022-07-11","SMSM"
1280,1315,1275,1300,3737600,"2022-07-12","SMSM"
1300,1305,1260,1275,2796000,"2022-07-13","SMSM"
1275,1290,1275,1280,1366200,"2022-07-14","SMSM"
1290,1290,1275,1275,1459400,"2022-07-15","SMSM"
1280,1290,1255,1265,2492900,"2022-07-18","SMSM"
1265,1295,1255,1270,2127100,"2022-07-19","SMSM"
1275,1295,1270,1280,1621400,"2022-07-20","SMSM"
1280,1300,1270,1270,1594500,"2022-07-21","SMSM"
1275,1300,1270,1285,2549700,"2022-07-22","SMSM"
1290,1315,1285,1295,1477100,"2022-07-25","SMSM"
1300,1315,1290,1300,3229200,"2022-07-26","SMSM"
1305,1325,1300,1315,1532600,"2022-07-27","SMSM"
1320,1325,1300,1300,1359600,"2022-07-28","SMSM"
1300,1310,1290,1300,1692000,"2022-07-29","SMSM"
1300,1325,1295,1300,3125200,"2022-08-01","SMSM"
1305,1315,1295,1300,1453600,"2022-08-02","SMSM"
1300,1315,1280,1300,2217200,"2022-08-03","SMSM"
1300,1310,1280,1285,2114900,"2022-08-04","SMSM"
1285,1295,1275,1290,2312200,"2022-08-05","SMSM"
1280,1280,1245,1265,3537900,"2022-08-08","SMSM"
1265,1275,1250,1260,1946700,"2022-08-09","SMSM"
1260,1260,1240,1250,2941500,"2022-08-10","SMSM"
1250,1260,1245,1250,1876700,"2022-08-11","SMSM"
1260,1260,1230,1250,3808900,"2022-08-12","SMSM"
1250,1255,1235,1240,3357700,"2022-08-15","SMSM"
1250,1250,1230,1240,2722800,"2022-08-16","SMSM"
1240,1245,1235,1235,1621200,"2022-08-18","SMSM"
1245,1250,1230,1235,1416500,"2022-08-19","SMSM"
1240,1250,1230,1245,884800,"2022-08-22","SMSM"
1245,1245,1220,1230,4602100,"2022-08-23","SMSM"
1230,1245,1230,1235,1452300,"2022-08-24","SMSM"
1240,1240,1220,1225,3545800,"2022-08-25","SMSM"
1225,1230,1210,1210,3842700,"2022-08-26","SMSM"
1210,1220,1200,1215,3845200,"2022-08-29","SMSM"
1220,1245,1215,1240,13035800,"2022-08-30","SMSM"
1250,1255,1240,1255,2120400,"2022-08-31","SMSM"
1255,1280,1255,1280,2339700,"2022-09-01","SMSM"
1280,1300,1270,1285,3506300,"2022-09-02","SMSM"
1290,1290,1265,1280,2326000,"2022-09-05","SMSM"
1280,1300,1275,1295,2639600,"2022-09-06","SMSM"
1295,1295,1250,1265,1360200,"2022-09-07","SMSM"
1260,1270,1250,1260,1536100,"2022-09-08","SMSM"
1260,1280,1250,1270,2528700,"2022-09-09","SMSM"
1270,1290,1265,1270,1691600,"2022-09-12","SMSM"
1270,1345,1270,1315,4637000,"2022-09-13","SMSM"
1315,1350,1295,1345,4348600,"2022-09-14","SMSM"
1345,1350,1315,1335,3071500,"2022-09-15","SMSM"
1335,1370,1325,1355,4982500,"2022-09-16","SMSM"
1350,1370,1350,1370,5162300,"2022-09-19","SMSM"
1370,1435,1365,1400,11258900,"2022-09-20","SMSM"
1400,1430,1365,1385,4914700,"2022-09-21","SMSM"
1385,1405,1355,1385,3577000,"2022-09-22","SMSM"
1385,1420,1370,1370,1902600,"2022-09-23","SMSM"
1375,1395,1335,1370,2301700,"2022-09-26","SMSM"
1370,1375,1350,1350,1327800,"2022-09-27","SMSM"
1350,1350,1315,1315,1542800,"2022-09-28","SMSM"
1310,1365,1310,1320,1654500,"2022-09-29","SMSM"
1320,1320,1285,1300,1788400,"2022-09-30","SMSM"
1300,1335,1295,1305,1291900,"2022-10-03","SMSM"
1315,1390,1315,1360,5406700,"2022-10-04","SMSM"
1365,1390,1350,1365,2670800,"2022-10-05","SMSM"
1365,1375,1350,1375,2586300,"2022-10-06","SMSM"
1375,1440,1365,1390,13633300,"2022-10-07","SMSM"
1390,1410,1365,1375,2469800,"2022-10-10","SMSM"
1375,1405,1360,1385,4647500,"2022-10-11","SMSM"
1385,1405,1365,1370,1355400,"2022-10-12","SMSM"
1370,1395,1360,1375,1428500,"2022-10-13","SMSM"
1370,1395,1370,1380,6725500,"2022-10-14","SMSM"
1380,1420,1380,1420,3268400,"2022-10-17","SMSM"
1425,1440,1405,1415,3125800,"2022-10-18","SMSM"
1425,1440,1400,1405,2707800,"2022-10-19","SMSM"
1405,1425,1405,1415,17131400,"2022-10-20","SMSM"
1420,1460,1410,1440,2738900,"2022-10-21","SMSM"
1440,1475,1440,1460,3410500,"2022-10-24","SMSM"
1460,1490,1450,1480,3535000,"2022-10-25","SMSM"
1480,1500,1470,1485,7671700,"2022-10-26","SMSM"
1485,1500,1470,1485,7221000,"2022-10-27","SMSM"
1485,1500,1460,1465,3136800,"2022-10-28","SMSM"
1460,1515,1460,1500,8807200,"2022-10-31","SMSM"
1500,1515,1485,1490,4146200,"2022-11-01","SMSM"
1490,1555,1485,1525,11083000,"2022-11-02","SMSM"
1530,1595,1525,1570,4260700,"2022-11-03","SMSM"
1585,1600,1545,1560,2796600,"2022-11-04","SMSM"
1560,1590,1530,1540,3811900,"2022-11-07","SMSM"
1540,1570,1530,1560,3508300,"2022-11-08","SMSM"
1565,1585,1560,1575,2820100,"2022-11-09","SMSM"
1575,1575,1465,1475,5695200,"2022-11-10","SMSM"
1480,1520,1470,1505,2616000,"2022-11-11","SMSM"
1510,1545,1500,1520,5209900,"2022-11-14","SMSM"
1520,1575,1510,1570,5125200,"2022-11-15","SMSM"
1575,1590,1545,1565,3988300,"2022-11-16","SMSM"
1565,1605,1535,1555,3487700,"2022-11-17","SMSM"
1550,1585,1540,1560,2045000,"2022-11-18","SMSM"
1560,1560,1485,1520,2330900,"2022-11-21","SMSM"
1520,1540,1490,1525,1419700,"2022-11-22","SMSM"
1525,1555,1510,1550,1830100,"2022-11-23","SMSM"
1555,1585,1510,1530,3210800,"2022-11-24","SMSM"
1530,1560,1515,1540,3556300,"2022-11-25","SMSM"
1540,1570,1500,1555,3066500,"2022-11-28","SMSM"
1555,1580,1515,1515,3097000,"2022-11-29","SMSM"
1520,1565,1515,1535,2351100,"2022-11-30","SMSM"
1535,1545,1520,1540,1413700,"2022-12-01","SMSM"
1545,1570,1520,1535,3188600,"2022-12-02","SMSM"
1540,1570,1530,1535,2700000,"2022-12-05","SMSM"
1545,1555,1530,1530,3204400,"2022-12-06","SMSM"
1530,1555,1520,1530,2802000,"2022-12-07","SMSM"
1530,1550,1505,1535,3691900,"2022-12-08","SMSM"
1540,1550,1530,1535,2934000,"2022-12-09","SMSM"
1540,1575,1525,1550,3743400,"2022-12-12","SMSM"
1550,1595,1540,1590,5144200,"2022-12-13","SMSM"
1590,1600,1545,1555,3018500,"2022-12-14","SMSM"
1555,1565,1515,1515,2712600,"2022-12-15","SMSM"
1515,1515,1450,1490,1587400,"2022-12-16","SMSM"
1480,1490,1435,1450,2951400,"2022-12-19","SMSM"
1440,1460,1410,1430,2030000,"2022-12-20","SMSM"
1420,1510,1415,1495,3870800,"2022-12-21","SMSM"
1500,1535,1495,1520,2618600,"2022-12-22","SMSM"
1520,1555,1510,1520,2060500,"2022-12-23","SMSM"
1520,1545,1505,1515,1843400,"2022-12-26","SMSM"
1530,1560,1515,1540,2589300,"2022-12-27","SMSM"
1580,1580,1510,1510,1705400,"2022-12-28","SMSM"
1520,1540,1510,1535,1099700,"2022-12-29","SMSM"
1555,1555,1530,1535,3206500,"2022-12-30","SMSM"
1535,1555,1530,1555,2417800,"2023-01-02","SMSM"
1555,1595,1545,1580,2460100,"2023-01-03","SMSM"
1580,1600,1530,1545,4601200,"2023-01-04","SMSM"
1545,1575,1505,1535,3107200,"2023-01-05","SMSM"
1535,1580,1520,1545,2697400,"2023-01-06","SMSM"
1545,1570,1535,1555,2296700,"2023-01-09","SMSM"
1555,1555,1515,1530,2125800,"2023-01-10","SMSM"
1530,1550,1505,1505,1695000,"2023-01-11","SMSM"
1500,1540,1480,1505,2874700,"2023-01-12","SMSM"
1505,1550,1485,1500,1095400,"2023-01-13","SMSM"
1500,1530,1475,1500,1032200,"2023-01-16","SMSM"
1505,1545,1485,1500,2937200,"2023-01-17","SMSM"
1500,1500,1460,1470,2080200,"2023-01-18","SMSM"
1475,1500,1440,1460,3925500,"2023-01-19","SMSM"
1460,1485,1430,1470,4383000,"2023-01-20","SMSM"
1470,1550,1465,1540,5811500,"2023-01-24","SMSM"
1540,1595,1540,1580,6780300,"2023-01-25","SMSM"
1580,1625,1575,1595,3882600,"2023-01-26","SMSM"
1595,1610,1575,1590,4192200,"2023-01-27","SMSM"
1590,1590,1555,1580,5196900,"2023-01-30","SMSM"
1580,1580,1565,1580,3544600,"2023-01-31","SMSM"
1580,1590,1580,1590,4154800,"2023-02-01","SMSM"
1595,1600,1575,1585,4169900,"2023-02-02","SMSM"
1590,1600,1585,1590,4277700,"2023-02-03","SMSM"
1590,1590,1575,1580,3854200,"2023-02-06","SMSM"
1575,1595,1530,1530,12267600,"2023-02-07","SMSM"
1535,1540,1485,1500,4381000,"2023-02-08","SMSM"
1500,1500,1465,1465,4716000,"2023-02-09","SMSM"
1485,1485,1435,1440,6242700,"2023-02-10","SMSM"
1440,1500,1435,1490,4741800,"2023-02-13","SMSM"
1490,1500,1445,1465,5513300,"2023-02-14","SMSM"
1465,1480,1420,1465,6251600,"2023-02-15","SMSM"
1465,1520,1465,1505,3524400,"2023-02-16","SMSM"
1505,1535,1485,1495,2049200,"2023-02-17","SMSM"
1495,1515,1470,1480,2302700,"2023-02-20","SMSM"
1480,1510,1470,1500,3518200,"2023-02-21","SMSM"
1500,1530,1485,1525,8600800,"2023-02-22","SMSM"
1530,1550,1515,1545,5350300,"2023-02-23","SMSM"
1545,1555,1525,1535,4797800,"2023-02-24","SMSM"
1535,1550,1500,1520,2705100,"2023-02-27","SMSM"
1520,1555,1510,1550,4193500,"2023-02-28","SMSM"
1545,1565,1530,1540,2791300,"2023-03-01","SMSM"
1540,1560,1535,1545,3201500,"2023-03-02","SMSM"
1545,1570,1535,1565,2865800,"2023-03-03","SMSM"
1565,1585,1560,1585,4671800,"2023-03-06","SMSM"
1590,1590,1570,1575,2434000,"2023-03-07","SMSM"
1575,1580,1560,1560,3020600,"2023-03-08","SMSM"
1560,1620,1560,1590,5842200,"2023-03-09","SMSM"
1590,1600,1570,1590,2781700,"2023-03-10","SMSM"
1590,1595,1575,1580,3526800,"2023-03-13","SMSM"
1570,1590,1545,1585,3669700,"2023-03-14","SMSM"
1575,1575,1505,1505,3972700,"2023-03-15","SMSM"
1500,1520,1420,1420,3749000,"2023-03-16","SMSM"
1440,1545,1420,1490,1188600,"2023-03-17","SMSM"
1490,1530,1455,1485,1909400,"2023-03-20","SMSM"
1500,1525,1490,1525,1577200,"2023-03-21","SMSM"
1525,1550,1525,1530,3773700,"2023-03-24","SMSM"
1540,1540,1500,1520,1498900,"2023-03-27","SMSM"
1520,1555,1510,1545,1244500,"2023-03-28","SMSM"
1545,1575,1545,1570,1169600,"2023-03-29","SMSM"
1570,1580,1530,1560,2264400,"2023-03-30","SMSM"
1560,1560,1525,1545,1181700,"2023-03-31","SMSM"
1550,1565,1515,1545,2333200,"2023-04-03","SMSM"
1545,1565,1515,1545,1705400,"2023-04-04","SMSM"
1545,1560,1525,1535,1484800,"2023-04-05","SMSM"
1545,1550,1520,1530,1484000,"2023-04-06","SMSM"
1530,1545,1515,1530,1545400,"2023-04-10","SMSM"
1530,1575,1530,1560,3611000,"2023-04-11","SMSM"
1560,1570,1510,1510,3199000,"2023-04-12","SMSM"
1510,1540,1505,1520,2562500,"2023-04-13","SMSM"
1535,1550,1520,1535,4036100,"2023-04-14","SMSM"
1535,1565,1525,1550,3007400,"2023-04-17","SMSM"
1550,1560,1520,1525,2174300,"2023-04-18","SMSM"
1535,1545,1505,1515,5436600,"2023-04-26","SMSM"
1515,1565,1515,1560,6096600,"2023-04-27","SMSM"
1560,1570,1545,1555,3988500,"2023-04-28","SMSM"
1555,1715,1555,1655,7383800,"2023-05-02","SMSM"
1655,1720,1650,1695,7643100,"2023-05-03","SMSM"
1700,1700,1655,1675,5640500,"2023-05-04","SMSM"
1680,1720,1675,1700,10001200,"2023-05-05","SMSM"
1700,1700,1660,1695,9102200,"2023-05-08","SMSM"
1695,1780,1670,1740,8793100,"2023-05-09","SMSM"
1745,1825,1730,1730,3189700,"2023-05-10","SMSM"
1725,1900,1710,1860,12695400,"2023-05-11","SMSM"
1880,1915,1810,1835,5567300,"2023-05-12","SMSM"
1835,1885,1750,1825,2999100,"2023-05-15","SMSM"
1820,1900,1720,1800,2603400,"2023-05-16","SMSM"
1795,1875,1750,1800,3091900,"2023-05-17","SMSM"
1800,1845,1780,1790,1281000,"2023-05-19","SMSM"
1810,1880,1795,1845,1689000,"2023-05-22","SMSM"
1845,1890,1805,1850,2384700,"2023-05-23","SMSM"
1850,1880,1820,1825,1472600,"2023-05-24","SMSM"
1825,1840,1765,1775,1704000,"2023-05-25","SMSM"
1775,1805,1765,1775,2691900,"2023-05-26","SMSM"
1775,1800,1750,1770,1293800,"2023-05-29","SMSM"
1770,1795,1735,1740,2058000,"2023-05-30","SMSM"
1765,1775,1720,1745,2285300,"2023-05-31","SMSM"
1745,1790,1745,1770,3625400,"2023-06-05","SMSM"
1775,1850,1770,1835,3267400,"2023-06-06","SMSM"
1840,1850,1795,1800,2414900,"2023-06-07","SMSM"
1780,1820,1765,1765,2455500,"2023-06-08","SMSM"
1765,1830,1760,1785,2162900,"2023-06-09","SMSM"
1800,1820,1785,1800,2738200,"2023-06-12","SMSM"
1800,1885,1800,1875,4191800,"2023-06-13","SMSM"
1875,1910,1830,1860,3420100,"2023-06-14","SMSM"
1865,1870,1810,1815,2325000,"2023-06-15","SMSM"
1815,1825,1765,1775,3278600,"2023-06-16","SMSM"
1775,1825,1760,1815,4684300,"2023-06-19","SMSM"
1815,1845,1800,1815,3270100,"2023-06-20","SMSM"
1815,1850,1800,1800,3296500,"2023-06-21","SMSM"
1805,1810,1765,1790,2166900,"2023-06-22","SMSM"
1785,1820,1785,1790,3562200,"2023-06-23","SMSM"
1790,1800,1685,1695,4086800,"2023-06-26","SMSM"
1695,1785,1645,1750,4029900,"2023-06-27","SMSM"
1750,1865,1750,1825,4934000,"2023-07-03","SMSM"
1825,1870,1765,1835,3203600,"2023-07-04","SMSM"
1835,1945,1830,1900,5040800,"2023-07-05","SMSM"
1900,1965,1835,1870,4578100,"2023-07-06","SMSM"
1870,1945,1860,1890,2289100,"2023-07-07","SMSM"
1890,1895,1840,1870,3433900,"2023-07-10","SMSM"
1870,1930,1865,1895,4045400,"2023-07-11","SMSM"
1900,2100,1895,1985,6099000,"2023-07-12","SMSM"
1985,2130,1985,2060,15634200,"2023-07-13","SMSM"
2060,2140,1980,2030,12001100,"2023-07-14","SMSM"
2030,2070,1990,2010,3369700,"2023-07-17","SMSM"
2010,2100,1990,2030,3975300,"2023-07-18","SMSM"
2030,2160,2010,2050,7660000,"2023-07-20","SMSM"
2080,2120,2030,2070,4698500,"2023-07-21","SMSM"
2070,2080,1995,2010,3975000,"2023-07-24","SMSM"
2010,2050,2000,2010,4234300,"2023-07-25","SMSM"
2010,2070,1995,2030,3654000,"2023-07-26","SMSM"
2030,2040,1955,1975,6340100,"2023-07-27","SMSM"
1980,2020,1965,1995,6859900,"2023-07-28","SMSM"
2000,2030,1985,2000,3594900,"2023-07-31","SMSM"
2020,2090,1995,2040,5606900,"2023-08-01","SMSM"
2040,2090,1955,2000,3944300,"2023-08-02","SMSM"
2000,2020,1965,2000,3286600,"2023-08-03","SMSM"
2010,2100,2000,2030,5685000,"2023-08-04","SMSM"
2030,2140,1995,2020,7864300,"2023-08-07","SMSM"
2010,2030,1960,2000,5714900,"2023-08-08","SMSM"
2020,2200,1995,2120,16314300,"2023-08-09","SMSM"
2120,2130,2010,2060,8463300,"2023-08-10","SMSM"
2120,2160,2050,2080,16301700,"2023-08-11","SMSM"
2080,2180,2060,2170,10080300,"2023-08-14","SMSM"
2170,2190,2150,2190,8376400,"2023-08-15","SMSM"
2190,2190,2070,2100,6477100,"2023-08-16","SMSM"
2100,2110,2010,2080,6093400,"2023-08-18","SMSM"
2080,2160,2070,2120,5597900,"2023-08-21","SMSM"
2130,2140,2050,2130,6096200,"2023-08-22","SMSM"
2130,2170,2070,2090,4444100,"2023-08-23","SMSM"
2090,2110,2030,2060,6475100,"2023-08-24","SMSM"
2070,2090,2000,2070,6692100,"2023-08-25","SMSM"
2070,2090,2040,2070,4099200,"2023-08-28","SMSM"
2060,2070,2010,2010,5768700,"2023-08-29","SMSM"
2020,2090,2010,2040,9436800,"2023-08-30","SMSM"
2040,2140,2020,2040,32728400,"2023-08-31","SMSM"
2050,2100,1995,2000,8925600,"2023-09-01","SMSM"
2000,2020,1940,1965,5311700,"2023-09-04","SMSM"
1965,1985,1930,1945,8998100,"2023-09-05","SMSM"
1945,1975,1935,1965,3686200,"2023-09-06","SMSM"
1965,1985,1950,1965,3939900,"2023-09-07","SMSM"
1965,1980,1935,1950,4102100,"2023-09-08","SMSM"
1955,2030,1950,2010,5883000,"2023-09-11","SMSM"
2000,2010,1955,1975,4737100,"2023-09-12","SMSM"
1980,2000,1960,1975,3871100,"2023-09-13","SMSM"
1975,2020,1975,2000,4837600,"2023-09-14","SMSM"
2000,2030,1995,1995,2584100,"2023-09-15","SMSM"
2020,2060,1990,2060,6381900,"2023-09-18","SMSM"
2060,2080,2020,2060,4008400,"2023-09-19","SMSM"
2050,2090,2020,2060,5818900,"2023-09-20","SMSM"
2090,2090,2040,2060,1986200,"2023-09-21","SMSM"
2060,2060,1995,2010,1897900,"2023-09-22","SMSM"
2010,2020,1975,2010,2559800,"2023-09-25","SMSM"
2000,2030,1940,1955,2990600,"2023-09-26","SMSM"
1980,2000,1950,1995,1019100,"2023-09-27","SMSM"
1995,2180,1995,2120,13619300,"2023-09-29","SMSM"
2120,2220,2120,2190,10889300,"2023-10-02","SMSM"
2190,2280,2170,2220,5102100,"2023-10-03","SMSM"
2220,2250,2110,2130,3269900,"2023-10-04","SMSM"
2130,2160,2100,2160,5998300,"2023-10-05","SMSM"
2160,2210,2100,2130,4112000,"2023-10-06","SMSM"
2130,2390,2130,2260,11728100,"2023-10-09","SMSM"
2260,2350,2200,2290,6918700,"2023-10-10","SMSM"
2290,2480,2290,2470,14552800,"2023-10-11","SMSM"
2470,2520,2310,2310,10282900,"2023-10-12","SMSM"
2320,2420,2280,2340,10008400,"2023-10-13","SMSM"
2330,2400,2280,2350,7060700,"2023-10-16","SMSM"
2350,2430,2210,2250,7912300,"2023-10-17","SMSM"
2250,2300,2140,2140,27402500,"2023-10-18","SMSM"
2150,2190,2100,2140,6365100,"2023-10-19","SMSM"
2140,2190,2100,2110,4997100,"2023-10-20","SMSM"
2110,2170,2100,2140,2669600,"2023-10-23","SMSM"
2140,2220,2130,2170,3856000,"2023-10-24","SMSM"
2180,2200,2110,2130,2123300,"2023-10-25","SMSM"
2140,2140,2050,2070,4288900,"2023-10-26","SMSM"
2130,2160,2080,2140,2180600,"2023-10-27","SMSM"
2150,2180,2090,2160,3131100,"2023-10-30","SMSM"
2190,2200,2090,2170,5205600,"2023-10-31","SMSM"
2170,2180,1985,2000,3565700,"2023-11-01","SMSM"
2000,2030,1950,1960,4231500,"2023-11-02","SMSM"
1965,2000,1965,1970,1906300,"2023-11-03","SMSM"
1965,1970,1900,1945,2172300,"2023-11-06","SMSM"
1945,1965,1920,1965,1703100,"2023-11-07","SMSM"
1965,1965,1930,1950,3004900,"2023-11-08","SMSM"
1950,1965,1915,1925,2602000,"2023-11-09","SMSM"
1925,1950,1860,1860,1546100,"2023-11-10","SMSM"
1860,1885,1775,1855,2670100,"2023-11-13","SMSM"
1880,1935,1860,1885,3006100,"2023-11-14","SMSM"
1915,1995,1885,1965,3565800,"2023-11-15","SMSM"
1965,1965,1890,1930,1893000,"2023-11-16","SMSM"
1955,1985,1900,1900,1805400,"2023-11-17","SMSM"
1905,1960,1890,1945,1820000,"2023-11-20","SMSM"
1945,1985,1900,1910,2120200,"2023-11-21","SMSM"
1910,1935,1900,1920,1574900,"2023-11-22","SMSM"
1920,1925,1900,1900,1275100,"2023-11-23","SMSM"
1920,1955,1890,1890,2385500,"2023-11-24","SMSM"
1890,1915,1860,1885,2009400,"2023-11-27","SMSM"
1885,1885,1805,1805,2578000,"2023-11-28","SMSM"
1810,1880,1810,1835,2809200,"2023-11-29","SMSM"
1835,2000,1780,2000,5957200,"2023-11-30","SMSM"
1990,2000,1835,1870,3142000,"2023-12-01","SMSM"
1870,1925,1855,1900,3631600,"2023-12-04","SMSM"
1900,1980,1900,1935,4667300,"2023-12-05","SMSM"
1935,1955,1910,1940,2349500,"2023-12-06","SMSM"
1940,1970,1920,1945,1793800,"2023-12-07","SMSM"
1950,1950,1880,1890,1560500,"2023-12-08","SMSM"
1895,1910,1800,1810,2075700,"2023-12-11","SMSM"
1820,1880,1815,1870,2229900,"2023-12-12","SMSM"
1870,1870,1810,1815,1441500,"2023-12-13","SMSM"
1835,1840,1790,1795,2147100,"2023-12-14","SMSM"
1810,1845,1800,1845,1640600,"2023-12-15","SMSM"
1845,1890,1815,1875,1664100,"2023-12-18","SMSM"
1875,1955,1875,1935,3689300,"2023-12-19","SMSM"
1935,1975,1925,1930,2256500,"2023-12-20","SMSM"
1935,1970,1935,1935,2035900,"2023-12-21","SMSM"
1935,1965,1935,1955,1744000,"2023-12-22","SMSM"
1955,1985,1950,1985,1269700,"2023-12-27","SMSM"
1985,1990,1960,1990,1408800,"2023-12-28","SMSM"
1990,2020,1975,1995,1878100,"2023-12-29","SMSM"
1995,2030,1995,2010,1971800,"2024-01-02","SMSM"
2020,2060,1995,2000,2086300,"2024-01-03","SMSM"
2010,2030,1970,1975,2732300,"2024-01-04","SMSM"
1980,2030,1965,1975,2209800,"2024-01-05","SMSM"
1975,2030,1975,2030,4440600,"2024-01-08","SMSM"
2030,2200,2030,2180,6172500,"2024-01-09","SMSM"
2210,2220,2110,2140,2335300,"2024-01-10","SMSM"
2120,2170,2080,2150,1856500,"2024-01-11","SMSM"
2150,2270,2150,2240,3273600,"2024-01-12","SMSM"
2250,2260,2130,2140,2848800,"2024-01-15","SMSM"
2150,2180,2110,2180,1713700,"2024-01-16","SMSM"
2180,2240,2140,2180,4328500,"2024-01-17","SMSM"
2200,2210,2110,2140,2564800,"2024-01-18","SMSM"
2180,2230,2130,2190,7010800,"2024-01-19","SMSM"
2180,2220,2050,2100,2378600,"2024-01-22","SMSM"
2100,2170,2070,2080,1516200,"2024-01-23","SMSM"
2090,2120,2020,2080,1671100,"2024-01-24","SMSM"
2080,2080,2000,2000,2506500,"2024-01-25","SMSM"
2000,2040,1980,1995,3119400,"2024-01-26","SMSM"
1995,2100,1995,2080,1428500,"2024-01-29","SMSM"
2080,2100,2030,2090,1399400,"2024-01-30","SMSM"
2090,2090,2010,2020,1668300,"2024-01-31","SMSM"
2040,2090,2000,2060,2542400,"2024-02-01","SMSM"
2090,2090,2020,2030,3367200,"2024-02-02","SMSM"
2030,2080,2030,2070,1640700,"2024-02-05","SMSM"
2070,2120,2030,2100,4287900,"2024-02-06","SMSM"
2100,2110,2070,2100,1755900,"2024-02-07","SMSM"
2100,2130,2090,2120,2004800,"2024-02-12","SMSM"
2120,2130,2080,2110,1455400,"2024-02-13","SMSM"
2110,2120,2070,2090,1426700,"2024-02-15","SMSM"
2070,2090,2040,2050,664300,"2024-02-16","SMSM"
2050,2080,2000,2000,2729100,"2024-02-19","SMSM"
2010,2060,2000,2010,2061100,"2024-02-20","SMSM"
2040,2050,2000,2000,1644500,"2024-02-21","SMSM"
2000,2020,1950,1950,2058600,"2024-02-22","SMSM"
1960,1985,1930,1930,2759500,"2024-02-23","SMSM"
1930,1960,1910,1945,2636100,"2024-02-26","SMSM"
1960,2020,1945,2000,1276600,"2024-02-27","SMSM"
2010,2020,1980,1990,1344200,"2024-02-28","SMSM"
1990,2100,1990,2100,11276400,"2024-02-29","SMSM"
2100,2100,2020,2030,1548200,"2024-03-01","SMSM"
2030,2040,1995,2000,1240700,"2024-03-04","SMSM"
2000,2010,1975,1980,2714600,"2024-03-05","SMSM"
1980,2010,1975,1980,843900,"2024-03-06","SMSM"
1990,1990,1955,1960,2096900,"2024-03-07","SMSM"
1975,2010,1965,2000,1936400,"2024-03-08","SMSM"
2000,2000,1940,1940,1931400,"2024-03-13","SMSM"
1940,1960,1920,1940,1446200,"2024-03-14","SMSM"
1945,1950,1915,1920,1702000,"2024-03-15","SMSM"
1920,1955,1915,1915,1986700,"2024-03-18","SMSM"
1915,1950,1865,1865,2407600,"2024-03-19","SMSM"
1875,1890,1845,1855,1545600,"2024-03-20","SMSM"
1860,1905,1855,1885,1382300,"2024-03-21","SMSM"
1885,1885,1850,1850,2067600,"2024-03-22","SMSM"
1870,1870,1820,1840,2001100,"2024-03-25","SMSM"
1900,1900,1840,1895,1875400,"2024-03-26","SMSM"
1915,1970,1900,1950,2112400,"2024-03-27","SMSM"
1955,1970,1925,1970,4822600,"2024-03-28","SMSM"
1950,2000,1940,1960,6795400,"2024-04-01","SMSM"
1960,1990,1945,1955,5776600,"2024-04-02","SMSM"
1955,1965,1940,1940,1858600,"2024-04-03","SMSM"
1940,1975,1930,1965,1636600,"2024-04-04","SMSM"
1965,1970,1945,1945,1816200,"2024-04-05","SMSM"
1945,1950,1850,1875,2449100,"2024-04-16","SMSM"
1875,1960,1875,1915,1742500,"2024-04-17","SMSM"
1915,1950,1875,1875,1733100,"2024-04-18","SMSM"
1895,1905,1855,1865,823100,"2024-04-19","SMSM"
1870,1895,1840,1890,1329200,"2024-04-22","SMSM"
1880,1900,1875,1885,738300,"2024-04-23","SMSM"
1890,1895,1850,1855,1458200,"2024-04-24","SMSM"
1855,1885,1845,1885,1218500,"2024-04-25","SMSM"
1885,1890,1800,1800,1740000,"2024-04-26","SMSM"
1805,1820,1760,1765,2051000,"2024-04-29","SMSM"
1765,1820,1740,1800,3029500,"2024-04-30","SMSM"
1800,1800,1725,1745,2993500,"2024-05-02","SMSM"
1750,1760,1710,1750,2177200,"2024-05-03","SMSM"
1755,1780,1710,1760,5189700,"2024-05-06","SMSM"
1760,1760,1700,1710,8296500,"2024-05-07","SMSM"
1710,1725,1650,1650,5212800,"2024-05-08","SMSM"
1600,1655,1600,1620,3005300,"2024-05-13","SMSM"
1620,1660,1605,1645,2792600,"2024-05-14","SMSM"
1650,1705,1645,1695,1654000,"2024-05-15","SMSM"
1700,1705,1660,1675,1684400,"2024-05-16","SMSM"
1675,1675,1635,1645,4651600,"2024-05-17","SMSM"
1645,1700,1620,1630,1582600,"2024-05-20","SMSM"
1630,1630,1585,1590,2576000,"2024-05-21","SMSM"
1600,1630,1600,1600,2652200,"2024-05-22","SMSM"
1600,1610,1595,1595,1933300,"2024-05-27","SMSM"
1595,1620,1590,1600,2883900,"2024-05-28","SMSM"
1605,1630,1580,1585,1421800,"2024-05-29","SMSM"
1590,1595,1545,1555,1654700,"2024-05-30","SMSM"
1555,1800,1555,1800,7294400,"2024-05-31","SMSM"
1800,1800,1600,1780,14781600,"2024-06-03","SMSM"
1785,1800,1765,1765,3489000,"2024-06-04","SMSM"
1765,1770,1725,1760,1252000,"2024-06-05","SMSM"
1760,1795,1755,1795,1514800,"2024-06-06","SMSM"
1795,1795,1760,1760,2252700,"2024-06-07","SMSM"
1770,1780,1745,1760,1291100,"2024-06-10","SMSM"
1775,1795,1720,1795,5257300,"2024-06-11","SMSM"
1795,1795,1730,1760,1320000,"2024-06-12","SMSM"
1760,1760,1730,1750,1155500,"2024-06-13","SMSM"
1745,1750,1700,1750,1165400,"2024-06-14","SMSM"
1740,1750,1655,1665,2123600,"2024-06-19","SMSM"
1665,1700,1665,1690,852000,"2024-06-20","SMSM"
1710,1785,1690,1785,1420200,"2024-06-21","SMSM"
1790,1820,1780,1790,2702900,"2024-06-24","SMSM"
1800,1840,1795,1840,1696900,"2024-06-25","SMSM"
1840,1885,1835,1875,2169000,"2024-06-26","SMSM"
1900,1915,1855,1855,2419600,"2024-06-27","SMSM"
1855,1880,1850,1860,3135000,"2024-06-28","SMSM"
1860,1900,1860,1880,2370200,"2024-07-01","SMSM"
1880,1880,1835,1835,2644800,"2024-07-02","SMSM"
1850,1855,1835,1850,2031600,"2024-07-03","SMSM"
1850,1895,1845,1855,2481900,"2024-07-04","SMSM"
1885,2000,1855,1950,5388300,"2024-07-05","SMSM"
1955,2090,1955,2060,9260300,"2024-07-08","SMSM"
2080,2090,1950,1950,7174300,"2024-07-09","SMSM"
1965,1965,1890,1900,2683400,"2024-07-10","SMSM"
1905,1935,1895,1895,4719700,"2024-07-11","SMSM"
1900,1930,1870,1870,1769000,"2024-07-12","SMSM"
1870,1945,1870,1945,2393400,"2024-07-15","SMSM"
1945,1975,1920,1965,2243800,"2024-07-16","SMSM"
1965,1975,1920,1920,3454100,"2024-07-17","SMSM"
1925,2030,1925,1975,2492500,"2024-07-18","SMSM"
2020,2030,1975,2030,1808000,"2024-07-19","SMSM"
2030,2030,1995,2000,1384700,"2024-07-22","SMSM"
2010,2020,1965,1995,2666100,"2024-07-23","SMSM"
1995,2030,1975,2030,2283900,"2024-07-24","SMSM"
2030,2050,1980,2050,2553500,"2024-07-25","SMSM"
2050,2050,1990,2020,1802700,"2024-07-26","SMSM"
2020,2030,1980,1985,1490900,"2024-07-29","SMSM"
1975,2050,1975,2050,1534700,"2024-07-30","SMSM"
2050,2060,2010,2060,1356100,"2024-07-31","SMSM"
2060,2240,2050,2190,4942800,"2024-08-01","SMSM"
2190,2280,2160,2210,4164800,"2024-08-02","SMSM"
2210,2240,2090,2170,3076800,"2024-08-05","SMSM"
2160,2190,2100,2150,2068100,"2024-08-06","SMSM"
2150,2160,2100,2100,1723200,"2024-08-07","SMSM"
2070,2110,2020,2020,3292000,"2024-08-08","SMSM"
2010,2040,1990,2000,1956900,"2024-08-09","SMSM"
2010,2020,1980,1995,1988400,"2024-08-12","SMSM"
1995,1995,1965,1970,2466600,"2024-08-13","SMSM"
1975,2000,1960,1990,3225500,"2024-08-14","SMSM"
1995,2010,1950,1950,2253600,"2024-08-15","SMSM"
1960,1960,1935,1955,2227400,"2024-08-16","SMSM"
1950,1955,1935,1940,1910700,"2024-08-19","SMSM"
1940,1950,1890,1900,6144500,"2024-08-20","SMSM"
1900,1920,1900,1905,1725200,"2024-08-21","SMSM"
1915,1945,1905,1910,2620100,"2024-08-22","SMSM"
1920,1935,1910,1910,2616000,"2024-08-23","SMSM"
1925,1965,1915,1960,2268600,"2024-08-26","SMSM"
1965,2000,1960,2000,4099800,"2024-08-27","SMSM"
2000,2020,1975,1990,2010700,"2024-08-28","SMSM"
1995,2000,1960,1965,1977600,"2024-08-29","SMSM"
1970,2010,1965,2010,4760900,"2024-08-30","SMSM"
2020,2080,2000,2030,3513400,"2024-09-02","SMSM"
2030,2070,2020,2050,1396300,"2024-09-03","SMSM"
2040,2080,1990,2060,2453900,"2024-09-04","SMSM"
2060,2170,2050,2100,3825500,"2024-09-05","SMSM"
2120,2140,2060,2060,2044100,"2024-09-06","SMSM"
2060,2140,2040,2140,2721900,"2024-09-09","SMSM"
2130,2150,2100,2120,1760400,"2024-09-10","SMSM"
2120,2190,2100,2190,2353000,"2024-09-11","SMSM"
2180,2180,2150,2150,1320100,"2024-09-12","SMSM"
2150,2180,2080,2090,1946200,"2024-09-13","SMSM"
2090,2170,2090,2130,2880800,"2024-09-17","SMSM"
2160,2160,2060,2060,1609100,"2024-09-18","SMSM"
2070,2110,2040,2040,1843300,"2024-09-19","SMSM"
2080,2150,2060,2150,1910100,"2024-09-20","SMSM"
2150,2160,2080,2080,1139900,"2024-09-23","SMSM"
2100,2100,2030,2050,2828900,"2024-09-24","SMSM"
2070,2080,2010,2080,4294100,"2024-09-25","SMSM"
2070,2100,2040,2100,1464700,"2024-09-26","SMSM"
2100,2100,2030,2030,1523000,"2024-09-27","SMSM"
2030,2060,2000,2040,2784200,"2024-09-30","SMSM"
2040,2110,2040,2100,1979200,"2024-10-01","SMSM"
2100,2130,2070,2100,2165600,"2024-10-02","SMSM"
2100,2100,2020,2040,2414400,"2024-10-03","SMSM"
2040,2070,2040,2070,897900,"2024-10-04","SMSM"
2070,2090,2040,2090,958400,"2024-10-07","SMSM"
2090,2100,2030,2090,1418600,"2024-10-08","SMSM"
2090,2120,2070,2110,2016500,"2024-10-09","SMSM"
2120,2120,2060,2100,1225400,"2024-10-10","SMSM"
2100,2110,2070,2080,627500,"2024-10-11","SMSM"
2080,2090,2060,2080,973500,"2024-10-14","SMSM"
2090,2100,2070,2070,693200,"2024-10-15","SMSM"
2070,2090,1995,1995,19293500,"2024-10-16","SMSM"
2020,2040,1955,1955,6567200,"2024-10-17","SMSM"
1970,2000,1955,1995,2284000,"2024-10-18","SMSM"
2000,2010,1980,1985,1561700,"2024-10-21","SMSM"
2010,2010,1975,1990,2494500,"2024-10-22","SMSM"
2000,2000,1975,1990,2249700,"2024-10-23","SMSM"
1990,1990,1965,1980,1823100,"2024-10-24","SMSM"
1965,1980,1945,1970,1716800,"2024-10-25","SMSM"
1960,1970,1935,1945,1363900,"2024-10-28","SMSM"
1945,1945,1915,1925,1696700,"2024-10-29","SMSM"
1925,1930,1875,1885,2795400,"2024-10-30","SMSM"
1900,1945,1885,1930,4615400,"2024-10-31","SMSM"
1930,1930,1905,1930,1159900,"2024-11-01","SMSM"
1930,1930,1900,1920,1499300,"2024-11-04","SMSM"
1920,1930,1905,1920,1115200,"2024-11-05","SMSM"
1945,1945,1900,1920,1069800,"2024-11-06","SMSM"
1920,1920,1875,1885,2749200,"2024-11-07","SMSM"
1870,1880,1840,1840,2027900,"2024-11-08","SMSM"
1840,1880,1820,1880,2796700,"2024-11-11","SMSM"
1880,1905,1845,1895,2553700,"2024-11-12","SMSM"
1895,1910,1855,1870,2534700,"2024-11-13","SMSM"
1880,1890,1835,1845,1445400,"2024-11-14","SMSM"
1840,1860,1830,1860,1385500,"2024-11-15","SMSM"
1860,1875,1830,1840,1158000,"2024-11-18","SMSM"
1840,1870,1835,1870,1522000,"2024-11-19","SMSM"
1870,1885,1840,1840,1282900,"2024-11-20","SMSM"
1840,1875,1840,1865,833300,"2024-11-21","SMSM"
1865,1875,1840,1875,941800,"2024-11-22","SMSM"
1875,1905,1870,1870,2329600,"2024-11-25","SMSM"
1880,1915,1870,1895,1461700,"2024-11-26","SMSM"
1900,1905,1895,1905,1108600,"2024-11-28","SMSM"
1905,1915,1855,1855,1069400,"2024-11-29","SMSM"
1860,1895,1795,1795,2279000,"2024-12-02","SMSM"
1795,1870,1795,1820,2928600,"2024-12-03","SMSM"
1855,1910,1830,1910,2294100,"2024-12-04","SMSM"
1910,1950,1880,1935,1544600,"2024-12-05","SMSM"
1935,1945,1905,1940,1145300,"2024-12-06","SMSM"
1940,1970,1930,1960,2277200,"2024-12-09","SMSM"
1960,1970,1930,1945,690600,"2024-12-10","SMSM"
1945,1965,1910,1910,1144600,"2024-12-11","SMSM"
1915,1955,1915,1955,769100,"2024-12-12","SMSM"
1945,1960,1930,1960,918900,"2024-12-13","SMSM"
1960,1970,1935,1965,951000,"2024-12-16","SMSM"
1965,1965,1910,1930,697900,"2024-12-17","SMSM"
1930,1950,1920,1940,946200,"2024-12-18","SMSM"
1940,1940,1910,1920,990100,"2024-12-19","SMSM"
1920,1950,1905,1905,909000,"2024-12-20","SMSM"
1905,1950,1905,1945,524700,"2024-12-23","SMSM"
1945,1960,1915,1925,465500,"2024-12-24","SMSM"
1945,1945,1905,1905,844100,"2024-12-27","SMSM"
1905,1920,1900,1900,300800,"2024-12-30","SMSM"
1910,1930,1895,1930,229600,"2025-01-02","SMSM"
1925,1930,1900,1900,335700,"2025-01-03","SMSM"
1900,1920,1900,1920,382200,"2025-01-06","SMSM"
1920,1920,1865,1865,650800,"2025-01-07","SMSM"
1875,1890,1840,1850,602400,"2025-01-08","SMSM"
1850,1855,1815,1825,504700,"2025-01-09","SMSM"
1800,1835,1790,1795,1361000,"2025-01-10","SMSM"
1790,1800,1775,1775,780900,"2025-01-13","SMSM"
1780,1810,1755,1755,727500,"2025-01-14","SMSM"
1765,1820,1765,1810,1320800,"2025-01-15","SMSM"
1810,1840,1775,1775,1319500,"2025-01-16","SMSM"
1780,1805,1780,1805,662800,"2025-01-17","SMSM"
1805,1810,1755,1755,1100200,"2025-01-20","SMSM"
1760,1830,1760,1785,1204600,"2025-01-21","SMSM"
1790,1810,1775,1785,1063900,"2025-01-22","SMSM"
1795,1800,1765,1765,784800,"2025-01-23","SMSM"
1795,1800,1750,1770,1535100,"2025-01-24","SMSM"
1770,1790,1760,1780,1116800,"2025-01-30","SMSM"
1780,1795,1765,1765,1071400,"2025-01-31","SMSM"
1765,1800,1760,1800,835800,"2025-02-03","SMSM"
1795,1815,1770,1800,650700,"2025-02-04","SMSM"
1805,1805,1775,1800,902500,"2025-02-05","SMSM"
1800,1805,1775,1805,908300,"2025-02-06","SMSM"
1800,1820,1775,1820,847400,"2025-02-07","SMSM"
1820,1840,1785,1795,2230600,"2025-02-10","SMSM"
1790,1805,1785,1800,450400,"2025-02-11","SMSM"
1800,1800,1770,1770,769400,"2025-02-12","SMSM"
1770,1785,1755,1760,786000,"2025-02-13","SMSM"
1765,1770,1750,1750,529300,"2025-02-14","SMSM"
1750,1780,1740,1750,1339400,"2025-02-17","SMSM"
1755,1785,1755,1760,1037000,"2025-02-18","SMSM"
1770,1795,1755,1770,1146900,"2025-02-19","SMSM"
1780,1810,1750,1810,1088800,"2025-02-20","SMSM"
1810,1810,1775,1785,473500,"2025-02-21","SMSM"
1785,1785,1770,1785,108500,"2025-02-24","SMSM"
1770,1790,1725,1785,1360300,"2025-02-25","SMSM"
1750,1775,1725,1770,634300,"2025-02-26","SMSM"
1765,1765,1750,1760,461200,"2025-02-27","SMSM"
1755,1775,1715,1715,1816400,"2025-02-28","SMSM"
1720,1760,1720,1720,614700,"2025-03-03","SMSM"
1720,1770,1720,1765,1715500,"2025-03-04","SMSM"
1765,1765,1710,1710,448200,"2025-03-05","SMSM"
1720,1760,1720,1725,3303400,"2025-03-06","SMSM"
1745,1760,1725,1725,309600,"2025-03-07","SMSM"
1745,1760,1725,1750,648300,"2025-03-10","SMSM"
1725,1760,1720,1720,2056400,"2025-03-11","SMSM"
1725,1750,1725,1740,350000,"2025-03-12","SMSM"
1740,1745,1630,1700,1367500,"2025-03-13","SMSM"
1700,1720,1650,1720,818400,"2025-03-14","SMSM"
1720,1720,1680,1720,1280300,"2025-03-17","SMSM"
1715,1715,1690,1715,937000,"2025-03-18","SMSM"
1715,1715,1690,1700,449300,"2025-03-19","SMSM"
1700,1720,1680,1700,253400,"2025-03-20","SMSM"
1700,1700,1690,1695,1030100,"2025-03-21","SMSM"
1695,1750,1675,1750,1703600,"2025-03-24","SMSM"
1750,1750,1695,1700,878000,"2025-03-25","SMSM"
1705,1715,1685,1685,1729300,"2025-03-26","SMSM"
1705,1755,1700,1700,2269400,"2025-03-27","SMSM"
1670,1690,1645,1685,3489100,"2025-04-08","SMSM"
1675,1730,1670,1710,998600,"2025-04-09","SMSM"
1720,1745,1720,1720,893000,"2025-04-10","SMSM"
1715,1740,1705,1725,1408000,"2025-04-11","SMSM"
1725,1765,1715,1745,1187100,"2025-04-14","SMSM"
1745,1765,1705,1705,972400,"2025-04-15","SMSM"
1720,1745,1705,1705,2059500,"2025-04-16","SMSM"
1725,1725,1690,1695,3081900,"2025-04-17","SMSM"
1695,1730,1690,1730,939600,"2025-04-21","SMSM"
1700,1765,1700,1760,1310300,"2025-04-22","SMSM"
1760,1780,1745,1745,1400400,"2025-04-23","SMSM"
1750,1775,1730,1775,1287400,"2025-04-24","SMSM"
1775,1800,1765,1780,1043500,"2025-04-25","SMSM"
1790,1795,1765,1765,647000,"2025-04-28","SMSM"
1765,1815,1755,1810,1014700,"2025-04-29","SMSM"
1820,1875,1780,1780,2130500,"2025-04-30","SMSM"
1780,1815,1770,1800,1822600,"2025-05-02","SMSM"
1805,1895,1790,1840,3413700,"2025-05-05","SMSM"
1865,1915,1850,1850,1443100,"2025-05-06","SMSM"
1885,1920,1870,1900,1596600,"2025-05-07","SMSM"
1900,1960,1895,1935,3202100,"2025-05-08","SMSM"
1930,1955,1895,1950,3234000,"2025-05-09","SMSM"
1950,1960,1920,1920,1708400,"2025-05-14","SMSM"
1915,1930,1915,1920,802100,"2025-05-15","SMSM"
1955,1955,1900,1920,555700,"2025-05-16","SMSM"
1920,1945,1910,1925,1251800,"2025-05-19","SMSM"
1930,1995,1930,1935,2206500,"2025-05-20","SMSM"
1970,2030,1955,1990,3164800,"2025-05-21","SMSM"
1995,1995,1885,1885,2230800,"2025-05-22","SMSM"
1900,1925,1895,1920,786200,"2025-05-23","SMSM"
1920,1930,1910,1915,1451500,"2025-05-26","SMSM"
1915,1915,1885,1885,917500,"2025-05-27","SMSM"
1895,1905,1865,1865,2503800,"2025-05-28","SMSM"
1885,1890,1800,1850,5843900,"2025-06-02","SMSM"
1850,1860,1825,1860,1192900,"2025-06-03","SMSM"
1895,1895,1840,1845,807400,"2025-06-04","SMSM"
1835,1850,1820,1850,1588100,"2025-06-05","SMSM"
1850,1865,1850,1850,618500,"2025-06-10","SMSM"
1850,1900,1850,1885,948900,"2025-06-11","SMSM"
1870,1875,1815,1875,773900,"2025-06-12","SMSM"
1880,1905,1880,1900,1687700,"2025-06-13","SMSM"
1920,1930,1900,1900,658000,"2025-06-16","SMSM"
1905,1910,1900,1900,430800,"2025-06-17","SMSM"
1905,1920,1905,1905,278900,"2025-06-18","SMSM"
1910,1915,1900,1915,1405700,"2025-06-19","SMSM"
1915,1920,1905,1905,1139700,"2025-06-20","SMSM"
1905,1905,1855,1865,1942200,"2025-06-23","SMSM"
1880,1950,1850,1850,915500,"2025-06-24","SMSM"
1900,1900,1865,1900,1022500,"2025-06-25","SMSM"
1900,1920,1895,1920,556000,"2025-06-26","SMSM"
1920,1925,1895,1910,944900,"2025-06-30","SMSM"
1855,1915,1855,1915,278500,"2025-07-01","SMSM"
1915,1920,1870,1910,1316500,"2025-07-02","SMSM"
1910,1910,1895,1895,126700,"2025-07-03","SMSM"
1900,1905,1885,1885,182100,"2025-07-04","SMSM"
1885,1930,1880,1930,548300,"2025-07-07","SMSM"
1930,1935,1920,1925,1242800,"2025-07-08","SMSM"
1925,1925,1890,1900,546300,"2025-07-09","SMSM"
1900,1905,1885,1885,284600,"2025-07-10","SMSM"
1890,1915,1890,1890,791000,"2025-07-11","SMSM"
1900,1920,1890,1920,967200,"2025-07-14","SMSM"
1920,1925,1890,1890,396500,"2025-07-15","SMSM"
1900,1910,1875,1875,1050400,"2025-07-16","SMSM"
1900,1905,1880,1900,409100,"2025-07-17","SMSM"
1900,1940,1900,1930,818100,"2025-07-18","SMSM"
1940,1940,1890,1915,825800,"2025-07-21","SMSM"
1910,1915,1890,1900,524500,"2025-07-22","SMSM"
1920,1920,1900,1905,293500,"2025-07-23","SMSM"
1910,1920,1890,1890,1072700,"2025-07-24","SMSM"
1905,1920,1895,1920,449600,"2025-07-25","SMSM"
1925,1925,1900,1900,447800,"2025-07-28","SMSM"
1920,1920,1900,1905,288600,"2025-07-29","SMSM"
1920,1965,1920,1960,1458000,"2025-07-30","SMSM"
1965,1990,1965,1985,1303000,"2025-07-31","SMSM"
1990,2010,1985,1990,992900,"2025-08-01","SMSM"
2000,2000,1940,1940,1288400,"2025-08-04","SMSM"
1955,1965,1915,1925,1208800,"2025-08-05","SMSM"
1930,1965,1930,1960,1118600,"2025-08-06","SMSM"
1960,1965,1925,1945,1002700,"2025-08-07","SMSM"
1960,1970,1945,1965,736200,"2025-08-08","SMSM"
1965,1965,1875,1875,689000,"2025-08-11","SMSM"
1910,1920,1890,1890,689900,"2025-08-12","SMSM"
1920,1930,1905,1905,1970300,"2025-08-13","SMSM"
1910,1925,1900,1900,746500,"2025-08-14","SMSM"
1920,1945,1910,1910,741400,"2025-08-15","SMSM"
NA,NA,NA,NA,NA,"2025-08-18","SMSM"
1955,1960,1930,1945,462800,"2025-08-19","SMSM"
1945,2020,1945,2010,1441600,"2025-08-20","SMSM"
2020,2050,2000,2020,1480900,"2025-08-21","SMSM"
2040,2040,1990,1995,677500,"2025-08-22","SMSM"
1995,2020,1940,1940,438800,"2025-08-25","SMSM"
1955,1995,1905,1905,1267900,"2025-08-26","SMSM"
1940,1960,1930,1950,1070900,"2025-08-27","SMSM"
1950,1965,1920,1920,260300,"2025-08-28","SMSM"
1925,1940,1890,1890,1130000,"2025-08-29","SMSM"
1885,1920,1850,1900,532300,"2025-09-01","SMSM"
1910,1945,1900,1905,880000,"2025-09-02","SMSM"
1920,1950,1915,1945,679000,"2025-09-03","SMSM"
1940,1950,1930,1945,518900,"2025-09-04","SMSM"
1945,1945,1900,1920,1060600,"2025-09-08","SMSM"
1920,1925,1900,1915,781200,"2025-09-09","SMSM"
1920,1920,1890,1890,585000,"2025-09-10","SMSM"
1920,1920,1890,1890,1089000,"2025-09-11","SMSM"
1920,1920,1890,1890,381900,"2025-09-12","SMSM"
1895,1895,1880,1880,1095100,"2025-09-15","SMSM"
1885,1905,1880,1895,4406200,"2025-09-16","SMSM"
1895,1905,1890,1900,455700,"2025-09-17","SMSM"
1900,1900,1885,1885,649700,"2025-09-18","SMSM"
1890,1890,1870,1880,1275400,"2025-09-19","SMSM"
1900,1900,1875,1890,727300,"2025-09-22","SMSM"
1895,1895,1870,1880,1026300,"2025-09-23","SMSM"
1880,1885,1865,1870,864100,"2025-09-24","SMSM"
1880,1880,1860,1860,543100,"2025-09-25","SMSM"
1870,1870,1860,1865,247200,"2025-09-26","SMSM"
1865,1865,1855,1855,749300,"2025-09-29","SMSM"
1855,1855,1845,1850,952000,"2025-09-30","SMSM"
1850,1850,1840,1840,1276700,"2025-10-01","SMSM"
1850,1855,1835,1835,780800,"2025-10-02","SMSM"
1835,1855,1825,1835,944300,"2025-10-03","SMSM"
1835,1840,1815,1820,840800,"2025-10-06","SMSM"
1820,1820,1790,1800,1420700,"2025-10-07","SMSM"
1805,1810,1770,1775,1704300,"2025-10-08","SMSM"
1780,1790,1740,1750,1823700,"2025-10-09","SMSM"
1755,1765,1740,1745,1263600,"2025-10-10","SMSM"
1745,1755,1740,1745,1595600,"2025-10-13","SMSM"
1750,1750,1725,1735,1547300,"2025-10-14","SMSM"
1735,1740,1710,1720,1092600,"2025-10-15","SMSM"
1725,1795,1720,1785,720700,"2025-10-16","SMSM"
1800,1800,1765,1790,691200,"2025-10-17","SMSM"
1790,1835,1775,1800,992400,"2025-10-20","SMSM"
1850,1850,1805,1805,594900,"2025-10-21","SMSM"
1805,1835,1800,1810,1194600,"2025-10-22","SMSM"
1800,1860,1800,1835,1493700,"2025-10-23","SMSM"
1835,1865,1805,1805,1619500,"2025-10-24","SMSM"
1835,1855,1815,1820,618900,"2025-10-27","SMSM"
1850,1860,1835,1855,1034900,"2025-10-28","SMSM"
1865,1885,1855,1880,745800,"2025-10-29","SMSM"
1870,1900,1860,1860,1487200,"2025-10-30","SMSM"
1890,1925,1875,1920,1792800,"2025-10-31","SMSM"
1945,1950,1925,1935,1425500,"2025-11-03","SMSM"
1940,1945,1915,1915,1497700,"2025-11-04","SMSM"
1930,1930,1880,1915,1613300,"2025-11-05","SMSM"
1910,1910,1880,1910,1522900,"2025-11-06","SMSM"
1910,1925,1900,1920,1008900,"2025-11-07","SMSM"
1900,1900,1855,1860,2365900,"2025-11-10","SMSM"
1880,1880,1840,1860,2392300,"2025-11-11","SMSM"
1860,1870,1840,1855,728600,"2025-11-12","SMSM"
1855,1865,1835,1835,916100,"2025-11-13","SMSM"
1840,1850,1825,1840,1382200,"2025-11-14","SMSM"
1825,1845,1795,1800,3719000,"2025-11-17","SMSM"
1820,1830,1780,1780,4773300,"2025-11-18","SMSM"
1795,1820,1780,1790,1940400,"2025-11-19","SMSM"
1800,1805,1780,1780,3123300,"2025-11-20","SMSM"
1790,1800,1760,1760,5079800,"2025-11-21","SMSM"
1765,1780,1715,1715,47408300,"2025-11-24","SMSM"
1740,1760,1730,1750,7576400,"2025-11-25","SMSM"
1770,1800,1740,1740,9910800,"2025-11-26","SMSM"
1750,1765,1700,1700,7403800,"2025-11-27","SMSM"
1720,1720,1655,1655,16018400,"2025-11-28","SMSM"
1680,1740,1675,1720,7290100,"2025-12-01","SMSM"
1730,1755,1720,1745,4262500,"2025-12-02","SMSM"
1755,1755,1730,1740,2120600,"2025-12-03","SMSM"
1740,1740,1720,1720,2281200,"2025-12-04","SMSM"
1725,1755,1725,1740,1519200,"2025-12-05","SMSM"
1745,1750,1720,1740,2786400,"2025-12-08","SMSM"
1740,1755,1730,1735,2612300,"2025-12-09","SMSM"
1735,1740,1710,1725,3364300,"2025-12-10","SMSM"
1725,1730,1690,1690,5461200,"2025-12-11","SMSM"
1695,1735,1695,1725,1069800,"2025-12-12","SMSM"