"Open","High","Low","Close","Volume","Date","Emiten"
110.877319335938,110.877319335938,108.298782348633,108.298782348633,77563,"2007-01-02","SPMA"
110.877319335938,113.455863952637,110.877319335938,110.877319335938,791144,"2007-01-03","SPMA"
113.455863952637,113.455863952637,110.877319335938,110.877319335938,2696290,"2007-01-04","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,2486870,"2007-01-05","SPMA"
113.455863952637,113.455863952637,110.877319335938,110.877319335938,292801,"2007-01-08","SPMA"
113.455863952637,113.455863952637,110.877319335938,110.877319335938,1403893,"2007-01-09","SPMA"
110.877319335938,110.877319335938,105.720237731934,105.720237731934,1760684,"2007-01-10","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,96954,"2007-01-11","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,1367051,"2007-01-12","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,89197,"2007-01-15","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,290862,"2007-01-16","SPMA"
108.298782348633,108.298782348633,105.720237731934,105.720237731934,62050,"2007-01-17","SPMA"
105.720237731934,110.877319335938,105.720237731934,110.877319335938,1554172,"2007-01-18","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,795992,"2007-01-19","SPMA"
110.877319335938,110.877319335938,108.298782348633,108.298782348633,116344,"2007-01-22","SPMA"
105.720237731934,108.298782348633,105.720237731934,105.720237731934,33933,"2007-01-23","SPMA"
105.720237731934,108.298782348633,105.720237731934,108.298782348633,194877,"2007-01-24","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,139613,"2007-01-25","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,48477,"2007-01-26","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,67867,"2007-01-29","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,0,"2007-01-30","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,19390,"2007-01-31","SPMA"
108.298782348633,110.877319335938,108.298782348633,108.298782348633,1607497,"2007-02-01","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,26177,"2007-02-02","SPMA"
110.877319335938,113.455863952637,108.298782348633,108.298782348633,4270823,"2007-02-05","SPMA"
110.877319335938,131.505661010742,110.877319335938,118.612953186035,22567982,"2007-02-06","SPMA"
118.612953186035,121.19149017334,113.455863952637,116.034408569336,4942714,"2007-02-07","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,1502787,"2007-02-08","SPMA"
118.612953186035,139.241287231445,118.612953186035,139.241287231445,34353710,"2007-02-09","SPMA"
139.241287231445,157.291091918945,136.662750244141,136.662750244141,117744815,"2007-02-12","SPMA"
139.241287231445,139.241287231445,126.348579406738,134.084197998047,6652983,"2007-02-13","SPMA"
136.662750244141,136.662750244141,126.348579406738,128.927124023438,3159730,"2007-02-14","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,4364869,"2007-02-15","SPMA"
126.348579406738,131.505661010742,126.348579406738,128.927124023438,4451158,"2007-02-16","SPMA"
128.927124023438,149.555465698242,128.927124023438,139.241287231445,23435720,"2007-02-19","SPMA"
141.819839477539,157.291091918945,139.241287231445,154.712539672852,107933070,"2007-02-20","SPMA"
157.291091918945,165.026718139648,144.398376464844,144.398376464844,101976217,"2007-02-21","SPMA"
149.555465698242,149.555465698242,139.241287231445,141.819839477539,13273002,"2007-02-22","SPMA"
139.241287231445,141.819839477539,139.241287231445,141.819839477539,1341843,"2007-02-23","SPMA"
139.241287231445,141.819839477539,136.662750244141,141.819839477539,805687,"2007-02-26","SPMA"
139.241287231445,139.241287231445,134.084197998047,136.662750244141,180334,"2007-02-27","SPMA"
126.348579406738,128.927124023438,116.034408569336,128.927124023438,1168295,"2007-02-28","SPMA"
141.819839477539,141.819839477539,123.770034790039,131.505661010742,326734,"2007-03-01","SPMA"
131.505661010742,131.505661010742,123.770034790039,123.770034790039,573967,"2007-03-02","SPMA"
123.770034790039,123.770034790039,116.034408569336,116.034408569336,1826613,"2007-03-05","SPMA"
116.034408569336,131.505661010742,116.034408569336,131.505661010742,5162800,"2007-03-06","SPMA"
131.505661010742,139.241287231445,128.927124023438,128.927124023438,25404856,"2007-03-07","SPMA"
134.084197998047,134.084197998047,126.348579406738,128.927124023438,751393,"2007-03-08","SPMA"
128.927124023438,128.927124023438,123.770034790039,123.770034790039,586571,"2007-03-09","SPMA"
123.770034790039,128.927124023438,123.770034790039,128.927124023438,1712207,"2007-03-12","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,858042,"2007-03-13","SPMA"
123.770034790039,131.505661010742,123.770034790039,126.348579406738,2780640,"2007-03-14","SPMA"
128.927124023438,136.662750244141,126.348579406738,126.348579406738,6327218,"2007-03-15","SPMA"
126.348579406738,126.348579406738,123.770034790039,123.770034790039,1284640,"2007-03-16","SPMA"
123.770034790039,126.348579406738,121.19149017334,121.19149017334,935606,"2007-03-20","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,562333,"2007-03-21","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,1335056,"2007-03-22","SPMA"
126.348579406738,128.927124023438,126.348579406738,128.927124023438,2874686,"2007-03-23","SPMA"
126.348579406738,126.348579406738,123.770034790039,123.770034790039,429506,"2007-03-26","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,1166356,"2007-03-27","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,65928,"2007-03-28","SPMA"
121.19149017334,126.348579406738,121.19149017334,123.770034790039,1821765,"2007-03-29","SPMA"
126.348579406738,128.927124023438,123.770034790039,123.770034790039,1634644,"2007-03-30","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,213298,"2007-04-02","SPMA"
121.19149017334,126.348579406738,121.19149017334,126.348579406738,1648218,"2007-04-03","SPMA"
128.927124023438,128.927124023438,123.770034790039,123.770034790039,2764158,"2007-04-04","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,413024,"2007-04-05","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,1718994,"2007-04-09","SPMA"
126.348579406738,126.348579406738,123.770034790039,123.770034790039,795022,"2007-04-10","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,864829,"2007-04-11","SPMA"
123.770034790039,126.348579406738,123.770034790039,126.348579406738,1734507,"2007-04-12","SPMA"
126.348579406738,128.927124023438,126.348579406738,128.927124023438,1541568,"2007-04-13","SPMA"
128.927124023438,134.084197998047,126.348579406738,131.505661010742,2941584,"2007-04-16","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,2579945,"2007-04-17","SPMA"
136.662750244141,162.448165893555,134.084197998047,159.86962890625,27026897,"2007-04-18","SPMA"
157.291091918945,162.448165893555,141.819839477539,141.819839477539,110220215,"2007-04-19","SPMA"
146.976913452148,152.134002685547,141.819839477539,144.398376464844,54614188,"2007-04-20","SPMA"
146.976913452148,170.183792114258,146.976913452148,170.183792114258,94136516,"2007-04-23","SPMA"
167.605255126953,180.497970581055,159.86962890625,167.605255126953,247564282,"2007-04-24","SPMA"
167.605255126953,170.183792114258,162.448165893555,162.448165893555,37070361,"2007-04-25","SPMA"
165.026718139648,170.183792114258,162.448165893555,162.448165893555,4457944,"2007-04-26","SPMA"
162.448165893555,165.026718139648,159.86962890625,165.026718139648,1130483,"2007-04-27","SPMA"
162.448165893555,162.448165893555,157.291091918945,157.291091918945,843499,"2007-04-30","SPMA"
154.712539672852,162.448165893555,144.398376464844,149.555465698242,3856830,"2007-05-01","SPMA"
157.291091918945,190.812133789062,154.712539672852,162.448165893555,41574844,"2007-05-02","SPMA"
167.605255126953,167.605255126953,149.555465698242,149.555465698242,3621231,"2007-05-03","SPMA"
149.555465698242,159.86962890625,146.976913452148,146.976913452148,1433949,"2007-05-04","SPMA"
149.555465698242,149.555465698242,146.976913452148,146.976913452148,1103336,"2007-05-07","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,4226224,"2007-05-08","SPMA"
149.555465698242,157.291091918945,146.976913452148,152.134002685547,2256119,"2007-05-09","SPMA"
149.555465698242,154.712539672852,146.976913452148,154.712539672852,707764,"2007-05-10","SPMA"
152.134002685547,152.134002685547,144.398376464844,152.134002685547,1208046,"2007-05-11","SPMA"
146.976913452148,149.555465698242,146.976913452148,149.555465698242,68837,"2007-05-14","SPMA"
146.976913452148,149.555465698242,144.398376464844,146.976913452148,977296,"2007-05-15","SPMA"
146.976913452148,152.134002685547,144.398376464844,144.398376464844,421749,"2007-05-16","SPMA"
144.398376464844,144.398376464844,141.819839477539,141.819839477539,1050981,"2007-05-21","SPMA"
141.819839477539,159.86962890625,141.819839477539,154.712539672852,2947401,"2007-05-22","SPMA"
154.712539672852,154.712539672852,144.398376464844,144.398376464844,229780,"2007-05-23","SPMA"
146.976913452148,146.976913452148,141.819839477539,144.398376464844,866768,"2007-05-24","SPMA"
152.134002685547,152.134002685547,152.134002685547,152.134002685547,969,"2007-05-25","SPMA"
152.134002685547,154.712539672852,149.555465698242,149.555465698242,795992,"2007-05-28","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,606932,"2007-05-29","SPMA"
149.555465698242,152.134002685547,146.976913452148,152.134002685547,1510543,"2007-05-30","SPMA"
152.134002685547,157.291091918945,146.976913452148,154.712539672852,2907650,"2007-05-31","SPMA"
154.712539672852,157.291091918945,152.134002685547,157.291091918945,4530660,"2007-06-04","SPMA"
154.712539672852,165.026718139648,154.712539672852,159.86962890625,14291019,"2007-06-05","SPMA"
159.86962890625,170.183792114258,159.86962890625,170.183792114258,17419725,"2007-06-06","SPMA"
167.605255126953,167.605255126953,159.86962890625,159.86962890625,3488404,"2007-06-07","SPMA"
167.605255126953,167.605255126953,157.291091918945,162.448165893555,1868303,"2007-06-08","SPMA"
162.448165893555,188.233596801758,159.86962890625,188.233596801758,32623081,"2007-06-11","SPMA"
190.812133789062,201.126312255859,162.448165893555,165.026718139648,384521503,"2007-06-12","SPMA"
157.291091918945,162.448165893555,154.712539672852,159.86962890625,7792192,"2007-06-13","SPMA"
162.448165893555,165.026718139648,162.448165893555,162.448165893555,8087902,"2007-06-14","SPMA"
162.448165893555,165.026718139648,162.448165893555,165.026718139648,2116505,"2007-06-15","SPMA"
170.183792114258,170.183792114258,159.86962890625,159.86962890625,2734102,"2007-06-18","SPMA"
167.605255126953,170.183792114258,159.86962890625,162.448165893555,2406398,"2007-06-19","SPMA"
162.448165893555,170.183792114258,162.448165893555,165.026718139648,3914032,"2007-06-20","SPMA"
165.026718139648,175.340881347656,165.026718139648,167.605255126953,5465296,"2007-06-21","SPMA"
170.183792114258,177.919418334961,170.183792114258,172.762344360352,5987879,"2007-06-22","SPMA"
175.340881347656,175.340881347656,167.605255126953,170.183792114258,1120788,"2007-06-25","SPMA"
170.183792114258,170.183792114258,165.026718139648,170.183792114258,199725,"2007-06-26","SPMA"
162.448165893555,165.026718139648,162.448165893555,162.448165893555,659287,"2007-06-27","SPMA"
167.605255126953,170.183792114258,159.86962890625,162.448165893555,400420,"2007-06-28","SPMA"
167.605255126953,170.183792114258,162.448165893555,162.448165893555,4160296,"2007-06-29","SPMA"
165.026718139648,165.026718139648,162.448165893555,165.026718139648,259836,"2007-07-02","SPMA"
165.026718139648,165.026718139648,162.448165893555,165.026718139648,506099,"2007-07-03","SPMA"
167.605255126953,170.183792114258,162.448165893555,167.605255126953,409145,"2007-07-04","SPMA"
165.026718139648,167.605255126953,165.026718139648,165.026718139648,891007,"2007-07-05","SPMA"
165.026718139648,167.605255126953,165.026718139648,167.605255126953,303466,"2007-07-06","SPMA"
167.605255126953,170.183792114258,165.026718139648,165.026718139648,857073,"2007-07-09","SPMA"
165.026718139648,167.605255126953,162.448165893555,165.026718139648,880342,"2007-07-10","SPMA"
167.605255126953,167.605255126953,165.026718139648,167.605255126953,759149,"2007-07-11","SPMA"
167.605255126953,167.605255126953,165.026718139648,165.026718139648,169669,"2007-07-12","SPMA"
162.448165893555,165.026718139648,162.448165893555,165.026718139648,3075380,"2007-07-13","SPMA"
170.183792114258,172.762344360352,167.605255126953,167.605255126953,4802131,"2007-07-16","SPMA"
167.605255126953,175.340881347656,167.605255126953,172.762344360352,2601275,"2007-07-17","SPMA"
172.762344360352,188.233596801758,172.762344360352,180.497970581055,27797681,"2007-07-18","SPMA"
185.655044555664,216.597564697266,185.655044555664,214.019012451172,66364043,"2007-07-19","SPMA"
214.019012451172,244.961532592773,211.440475463867,239.804443359375,420950999,"2007-07-20","SPMA"
239.804443359375,257.854248046875,224.333190917969,237.22590637207,464121706,"2007-07-23","SPMA"
237.22590637207,242.38298034668,219.17610168457,221.754638671875,77209317,"2007-07-24","SPMA"
221.754638671875,226.911727905273,216.597564697266,216.597564697266,7798979,"2007-07-25","SPMA"
216.597564697266,219.17610168457,211.440475463867,211.440475463867,4965983,"2007-07-26","SPMA"
206.283386230469,211.440475463867,195.969223022461,195.969223022461,2259028,"2007-07-27","SPMA"
206.283386230469,206.283386230469,185.655044555664,195.969223022461,2020521,"2007-07-30","SPMA"
195.969223022461,203.704849243164,180.497970581055,188.233596801758,5582611,"2007-07-31","SPMA"
203.704849243164,203.704849243164,170.183792114258,175.340881347656,6906033,"2007-08-01","SPMA"
177.919418334961,180.497970581055,170.183792114258,175.340881347656,2240606,"2007-08-02","SPMA"
170.183792114258,170.183792114258,165.026718139648,167.605255126953,819261,"2007-08-03","SPMA"
154.712539672852,159.86962890625,154.712539672852,157.291091918945,1527995,"2007-08-06","SPMA"
159.86962890625,159.86962890625,154.712539672852,154.712539672852,2803909,"2007-08-07","SPMA"
154.712539672852,177.919418334961,154.712539672852,167.605255126953,4336752,"2007-08-08","SPMA"
167.605255126953,172.762344360352,159.86962890625,165.026718139648,2277449,"2007-08-09","SPMA"
154.712539672852,159.86962890625,154.712539672852,157.291091918945,1291427,"2007-08-10","SPMA"
157.291091918945,157.291091918945,157.291091918945,157.291091918945,0,"2007-08-13","SPMA"
154.712539672852,154.712539672852,149.555465698242,154.712539672852,552637,"2007-08-14","SPMA"
146.976913452148,146.976913452148,136.662750244141,144.398376464844,1423284,"2007-08-15","SPMA"
128.927124023438,139.241287231445,103.141693115234,110.877319335938,5860869,"2007-08-16","SPMA"
128.927124023438,136.662750244141,118.612953186035,131.505661010742,2764158,"2007-08-20","SPMA"
126.348579406738,126.348579406738,118.612953186035,118.612953186035,837682,"2007-08-21","SPMA"
121.19149017334,139.241287231445,121.19149017334,139.241287231445,3369151,"2007-08-22","SPMA"
146.976913452148,170.183792114258,141.819839477539,167.605255126953,35115769,"2007-08-23","SPMA"
154.712539672852,172.762344360352,152.134002685547,152.134002685547,83714931,"2007-08-24","SPMA"
157.291091918945,159.86962890625,149.555465698242,149.555465698242,3605719,"2007-08-27","SPMA"
144.398376464844,154.712539672852,141.819839477539,141.819839477539,3508765,"2007-08-28","SPMA"
139.241287231445,141.819839477539,131.505661010742,141.819839477539,3683282,"2007-08-29","SPMA"
141.819839477539,146.976913452148,136.662750244141,139.241287231445,829926,"2007-08-30","SPMA"
141.819839477539,146.976913452148,141.819839477539,144.398376464844,1676334,"2007-08-31","SPMA"
144.398376464844,146.976913452148,136.662750244141,141.819839477539,847377,"2007-09-03","SPMA"
141.819839477539,149.555465698242,139.241287231445,144.398376464844,2304596,"2007-09-04","SPMA"
149.555465698242,149.555465698242,141.819839477539,146.976913452148,527429,"2007-09-05","SPMA"
146.976913452148,146.976913452148,141.819839477539,144.398376464844,208451,"2007-09-06","SPMA"
144.398376464844,149.555465698242,144.398376464844,144.398376464844,839621,"2007-09-07","SPMA"
139.241287231445,146.976913452148,139.241287231445,141.819839477539,1710268,"2007-09-10","SPMA"
146.976913452148,154.712539672852,146.976913452148,149.555465698242,5527347,"2007-09-11","SPMA"
146.976913452148,149.555465698242,144.398376464844,149.555465698242,908458,"2007-09-12","SPMA"
149.555465698242,149.555465698242,149.555465698242,149.555465698242,58172,"2007-09-13","SPMA"
149.555465698242,149.555465698242,144.398376464844,149.555465698242,93075,"2007-09-14","SPMA"
154.712539672852,154.712539672852,144.398376464844,144.398376464844,856103,"2007-09-17","SPMA"
144.398376464844,144.398376464844,141.819839477539,141.819839477539,416902,"2007-09-18","SPMA"
152.134002685547,170.183792114258,144.398376464844,167.605255126953,46188885,"2007-09-19","SPMA"
170.183792114258,172.762344360352,162.448165893555,165.026718139648,12135732,"2007-09-20","SPMA"
162.448165893555,165.026718139648,157.291091918945,159.86962890625,4329965,"2007-09-21","SPMA"
162.448165893555,177.919418334961,159.86962890625,165.026718139648,49892528,"2007-09-24","SPMA"
165.026718139648,167.605255126953,159.86962890625,159.86962890625,2246424,"2007-09-25","SPMA"
162.448165893555,162.448165893555,157.291091918945,162.448165893555,1406802,"2007-09-26","SPMA"
162.448165893555,167.605255126953,162.448165893555,162.448165893555,1701542,"2007-09-27","SPMA"
167.605255126953,167.605255126953,159.86962890625,159.86962890625,795022,"2007-09-28","SPMA"
165.026718139648,165.026718139648,157.291091918945,159.86962890625,733941,"2007-10-01","SPMA"
165.026718139648,165.026718139648,159.86962890625,159.86962890625,977296,"2007-10-02","SPMA"
162.448165893555,162.448165893555,157.291091918945,157.291091918945,786296,"2007-10-03","SPMA"
157.291091918945,159.86962890625,157.291091918945,157.291091918945,535186,"2007-10-04","SPMA"
157.291091918945,157.291091918945,157.291091918945,157.291091918945,370364,"2007-10-05","SPMA"
157.291091918945,159.86962890625,154.712539672852,154.712539672852,1096549,"2007-10-08","SPMA"
154.712539672852,157.291091918945,154.712539672852,157.291091918945,943362,"2007-10-09","SPMA"
157.291091918945,162.448165893555,157.291091918945,162.448165893555,2119414,"2007-10-10","SPMA"
157.291091918945,162.448165893555,154.712539672852,154.712539672852,544881,"2007-10-11","SPMA"
162.448165893555,162.448165893555,154.712539672852,159.86962890625,680617,"2007-10-17","SPMA"
157.291091918945,165.026718139648,157.291091918945,159.86962890625,2499474,"2007-10-18","SPMA"
157.291091918945,157.291091918945,154.712539672852,154.712539672852,759149,"2007-10-19","SPMA"
144.398376464844,154.712539672852,144.398376464844,146.976913452148,1814978,"2007-10-22","SPMA"
152.134002685547,154.712539672852,152.134002685547,152.134002685547,271471,"2007-10-23","SPMA"
152.134002685547,157.291091918945,149.555465698242,149.555465698242,593358,"2007-10-24","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,102771,"2007-10-25","SPMA"
149.555465698242,152.134002685547,146.976913452148,149.555465698242,470226,"2007-10-26","SPMA"
146.976913452148,152.134002685547,144.398376464844,149.555465698242,2195038,"2007-10-29","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,200694,"2007-10-30","SPMA"
146.976913452148,149.555465698242,146.976913452148,149.555465698242,313161,"2007-10-31","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,1825643,"2007-11-01","SPMA"
146.976913452148,149.555465698242,146.976913452148,146.976913452148,470226,"2007-11-02","SPMA"
146.976913452148,146.976913452148,144.398376464844,144.398376464844,623414,"2007-11-05","SPMA"
144.398376464844,149.555465698242,144.398376464844,146.976913452148,513856,"2007-11-06","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,954996,"2007-11-07","SPMA"
141.819839477539,141.819839477539,134.084197998047,139.241287231445,586571,"2007-11-08","SPMA"
139.241287231445,139.241287231445,136.662750244141,136.662750244141,637957,"2007-11-09","SPMA"
134.084197998047,146.976913452148,134.084197998047,146.976913452148,449866,"2007-11-12","SPMA"
136.662750244141,139.241287231445,136.662750244141,139.241287231445,210390,"2007-11-13","SPMA"
139.241287231445,144.398376464844,136.662750244141,144.398376464844,368425,"2007-11-14","SPMA"
139.241287231445,146.976913452148,139.241287231445,146.976913452148,446957,"2007-11-15","SPMA"
146.976913452148,146.976913452148,141.819839477539,144.398376464844,570089,"2007-11-16","SPMA"
149.555465698242,149.555465698242,141.819839477539,141.819839477539,515795,"2007-11-19","SPMA"
139.241287231445,144.398376464844,139.241287231445,144.398376464844,577845,"2007-11-20","SPMA"
141.819839477539,146.976913452148,141.819839477539,141.819839477539,479922,"2007-11-21","SPMA"
139.241287231445,141.819839477539,139.241287231445,141.819839477539,533247,"2007-11-22","SPMA"
146.976913452148,149.555465698242,144.398376464844,146.976913452148,2288114,"2007-11-23","SPMA"
146.976913452148,146.976913452148,146.976913452148,146.976913452148,605962,"2007-11-26","SPMA"
141.819839477539,144.398376464844,141.819839477539,144.398376464844,116344,"2007-11-27","SPMA"
146.976913452148,146.976913452148,141.819839477539,144.398376464844,155126,"2007-11-28","SPMA"
144.398376464844,144.398376464844,139.241287231445,139.241287231445,557485,"2007-11-29","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,0,"2007-11-30","SPMA"
136.662750244141,141.819839477539,136.662750244141,139.241287231445,203603,"2007-12-03","SPMA"
141.819839477539,149.555465698242,139.241287231445,149.555465698242,184212,"2007-12-04","SPMA"
146.976913452148,146.976913452148,144.398376464844,144.398376464844,72715,"2007-12-05","SPMA"
144.398376464844,149.555465698242,141.819839477539,149.555465698242,594328,"2007-12-06","SPMA"
141.819839477539,141.819839477539,141.819839477539,141.819839477539,77563,"2007-12-07","SPMA"
146.976913452148,146.976913452148,146.976913452148,146.976913452148,1939,"2007-12-10","SPMA"
146.976913452148,146.976913452148,146.976913452148,146.976913452148,9695,"2007-12-11","SPMA"
141.819839477539,146.976913452148,141.819839477539,146.976913452148,307344,"2007-12-12","SPMA"
141.819839477539,149.555465698242,141.819839477539,149.555465698242,34903,"2007-12-13","SPMA"
149.555465698242,149.555465698242,149.555465698242,149.555465698242,0,"2007-12-14","SPMA"
141.819839477539,141.819839477539,134.084197998047,141.819839477539,589480,"2007-12-17","SPMA"
139.241287231445,139.241287231445,134.084197998047,134.084197998047,108588,"2007-12-18","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,310252,"2007-12-19","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,66898,"2007-12-26","SPMA"
131.505661010742,136.662750244141,131.505661010742,136.662750244141,456653,"2007-12-27","SPMA"
136.662750244141,139.241287231445,136.662750244141,139.241287231445,248202,"2007-12-28","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,0,"2007-12-31","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,0,"2008-01-02","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,0,"2008-01-03","SPMA"
139.241287231445,139.241287231445,134.084197998047,134.084197998047,151248,"2008-01-04","SPMA"
134.084197998047,139.241287231445,134.084197998047,139.241287231445,39751,"2008-01-07","SPMA"
134.084197998047,139.241287231445,134.084197998047,134.084197998047,185182,"2008-01-08","SPMA"
134.084197998047,149.555465698242,134.084197998047,149.555465698242,3190756,"2008-01-09","SPMA"
144.398376464844,149.555465698242,141.819839477539,146.976913452148,1140179,"2008-01-14","SPMA"
139.241287231445,146.976913452148,136.662750244141,139.241287231445,236567,"2008-01-15","SPMA"
136.662750244141,139.241287231445,131.505661010742,131.505661010742,1699603,"2008-01-16","SPMA"
139.241287231445,141.819839477539,136.662750244141,136.662750244141,1438797,"2008-01-17","SPMA"
128.927124023438,136.662750244141,128.927124023438,134.084197998047,35872,"2008-01-18","SPMA"
128.927124023438,136.662750244141,126.348579406738,128.927124023438,3050172,"2008-01-21","SPMA"
110.877319335938,126.348579406738,110.877319335938,123.770034790039,279227,"2008-01-22","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,327704,"2008-01-23","SPMA"
128.927124023438,131.505661010742,126.348579406738,131.505661010742,676738,"2008-01-24","SPMA"
128.927124023438,136.662750244141,128.927124023438,134.084197998047,5498261,"2008-01-25","SPMA"
128.927124023438,139.241287231445,126.348579406738,131.505661010742,2646844,"2008-01-28","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,38781,"2008-01-29","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,101801,"2008-01-30","SPMA"
128.927124023438,134.084197998047,128.927124023438,134.084197998047,20360,"2008-01-31","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,193908,"2008-02-01","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,198755,"2008-02-04","SPMA"
128.927124023438,134.084197998047,126.348579406738,126.348579406738,1079098,"2008-02-05","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,116344,"2008-02-06","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,17451,"2008-02-11","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,969,"2008-02-12","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,775632,"2008-02-13","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,97923,"2008-02-14","SPMA"
118.612953186035,123.770034790039,118.612953186035,123.770034790039,49446,"2008-02-15","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,0,"2008-02-18","SPMA"
123.770034790039,123.770034790039,121.19149017334,121.19149017334,24238,"2008-02-19","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,96954,"2008-02-20","SPMA"
118.612953186035,123.770034790039,113.455863952637,123.770034790039,167730,"2008-02-21","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,0,"2008-02-22","SPMA"
123.770034790039,128.927124023438,123.770034790039,128.927124023438,120222,"2008-02-25","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2008-02-26","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,26177,"2008-02-27","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,30055,"2008-02-28","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,1276884,"2008-02-29","SPMA"
116.034408569336,123.770034790039,116.034408569336,116.034408569336,454714,"2008-03-03","SPMA"
116.034408569336,123.770034790039,116.034408569336,123.770034790039,83380,"2008-03-04","SPMA"
118.612953186035,123.770034790039,116.034408569336,123.770034790039,97923,"2008-03-05","SPMA"
118.612953186035,123.770034790039,116.034408569336,123.770034790039,194877,"2008-03-06","SPMA"
113.455863952637,123.770034790039,113.455863952637,123.770034790039,194877,"2008-03-10","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,226872,"2008-03-11","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,4847,"2008-03-12","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,255958,"2008-03-13","SPMA"
123.770034790039,123.770034790039,105.720237731934,105.720237731934,1562898,"2008-03-14","SPMA"
103.141693115234,113.455863952637,103.141693115234,113.455863952637,108588,"2008-03-17","SPMA"
121.19149017334,121.19149017334,103.141693115234,121.19149017334,1615253,"2008-03-18","SPMA"
108.298782348633,121.19149017334,108.298782348633,116.034408569336,125070,"2008-03-19","SPMA"
108.298782348633,113.455863952637,108.298782348633,113.455863952637,509978,"2008-03-24","SPMA"
113.455863952637,116.034408569336,113.455863952637,116.034408569336,1326330,"2008-03-25","SPMA"
110.877319335938,116.034408569336,110.877319335938,113.455863952637,117314,"2008-03-26","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,48477,"2008-03-27","SPMA"
116.034408569336,116.034408569336,113.455863952637,113.455863952637,25208,"2008-03-28","SPMA"
113.455863952637,113.455863952637,108.298782348633,108.298782348633,262745,"2008-03-31","SPMA"
113.455863952637,113.455863952637,108.298782348633,110.877319335938,1937140,"2008-04-01","SPMA"
108.298782348633,110.877319335938,108.298782348633,108.298782348633,853195,"2008-04-02","SPMA"
108.298782348633,108.298782348633,105.720237731934,105.720237731934,1518299,"2008-04-03","SPMA"
103.141693115234,113.455863952637,103.141693115234,108.298782348633,1958470,"2008-04-04","SPMA"
108.298782348633,123.770034790039,108.298782348633,110.877319335938,33757443,"2008-04-07","SPMA"
110.877319335938,110.877319335938,108.298782348633,108.298782348633,915245,"2008-04-08","SPMA"
108.298782348633,121.19149017334,105.720237731934,108.298782348633,1978831,"2008-04-09","SPMA"
108.298782348633,113.455863952637,108.298782348633,110.877319335938,286014,"2008-04-10","SPMA"
110.877319335938,116.034408569336,110.877319335938,116.034408569336,995717,"2008-04-11","SPMA"
108.298782348633,113.455863952637,108.298782348633,113.455863952637,96954,"2008-04-14","SPMA"
116.034408569336,152.134002685547,116.034408569336,141.819839477539,115022347,"2008-04-15","SPMA"
141.819839477539,154.712539672852,128.927124023438,136.662750244141,157976847,"2008-04-16","SPMA"
136.662750244141,136.662750244141,121.19149017334,121.19149017334,3841317,"2008-04-17","SPMA"
123.770034790039,126.348579406738,116.034408569336,116.034408569336,1274945,"2008-04-18","SPMA"
116.034408569336,118.612953186035,110.877319335938,113.455863952637,2534377,"2008-04-21","SPMA"
108.298782348633,118.612953186035,108.298782348633,116.034408569336,4538416,"2008-04-22","SPMA"
116.034408569336,123.770034790039,116.034408569336,118.612953186035,5216125,"2008-04-23","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,726185,"2008-04-24","SPMA"
113.455863952637,113.455863952637,108.298782348633,110.877319335938,510947,"2008-04-25","SPMA"
110.877319335938,118.612953186035,110.877319335938,113.455863952637,3192695,"2008-04-28","SPMA"
116.034408569336,126.348579406738,116.034408569336,118.612953186035,5893833,"2008-04-29","SPMA"
123.770034790039,123.770034790039,113.455863952637,116.034408569336,2519834,"2008-04-30","SPMA"
118.612953186035,121.19149017334,116.034408569336,121.19149017334,1876059,"2008-05-05","SPMA"
116.034408569336,121.19149017334,116.034408569336,121.19149017334,3155852,"2008-05-06","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,1789770,"2008-05-07","SPMA"
118.612953186035,121.19149017334,118.612953186035,121.19149017334,530338,"2008-05-08","SPMA"
123.770034790039,134.084197998047,123.770034790039,126.348579406738,4701299,"2008-05-09","SPMA"
128.927124023438,152.134002685547,128.927124023438,149.555465698242,25446546,"2008-05-12","SPMA"
154.712539672852,157.291091918945,144.398376464844,146.976913452148,11819662,"2008-05-13","SPMA"
144.398376464844,149.555465698242,139.241287231445,144.398376464844,2320109,"2008-05-14","SPMA"
144.398376464844,165.026718139648,141.819839477539,152.134002685547,21326971,"2008-05-15","SPMA"
154.712539672852,157.291091918945,152.134002685547,157.291091918945,12196813,"2008-05-16","SPMA"
170.183792114258,203.704849243164,170.183792114258,190.812133789062,21202870,"2008-05-21","SPMA"
198.547760009766,244.961532592773,198.547760009766,237.22590637207,113716377,"2008-05-22","SPMA"
255.275695800781,260.432769775391,211.440475463867,216.597564697266,61163430,"2008-05-23","SPMA"
206.283386230469,221.754638671875,206.283386230469,219.17610168457,2592549,"2008-05-26","SPMA"
229.490280151367,229.490280151367,206.283386230469,214.019012451172,7177504,"2008-05-27","SPMA"
221.754638671875,229.490280151367,201.126312255859,203.704849243164,13957497,"2008-05-28","SPMA"
206.283386230469,206.283386230469,193.390686035156,193.390686035156,3922758,"2008-05-29","SPMA"
190.812133789062,198.547760009766,183.076507568359,188.233596801758,7093154,"2008-05-30","SPMA"
185.655044555664,188.233596801758,180.497970581055,188.233596801758,4385229,"2008-06-02","SPMA"
180.497970581055,193.390686035156,177.919418334961,193.390686035156,6507552,"2008-06-03","SPMA"
193.390686035156,214.019012451172,193.390686035156,208.861938476562,58362429,"2008-06-04","SPMA"
208.861938476562,224.333190917969,206.283386230469,214.019012451172,90424148,"2008-06-05","SPMA"
216.597564697266,224.333190917969,201.126312255859,203.704849243164,54328173,"2008-06-06","SPMA"
201.126312255859,208.861938476562,190.812133789062,190.812133789062,28475389,"2008-06-09","SPMA"
190.812133789062,190.812133789062,180.497970581055,180.497970581055,4510300,"2008-06-10","SPMA"
180.497970581055,195.969223022461,180.497970581055,183.076507568359,3297405,"2008-06-11","SPMA"
188.233596801758,193.390686035156,183.076507568359,183.076507568359,1811100,"2008-06-12","SPMA"
183.076507568359,188.233596801758,180.497970581055,180.497970581055,1371899,"2008-06-13","SPMA"
188.233596801758,188.233596801758,180.497970581055,183.076507568359,1058737,"2008-06-16","SPMA"
185.655044555664,190.812133789062,185.655044555664,188.233596801758,4230103,"2008-06-17","SPMA"
190.812133789062,198.547760009766,183.076507568359,188.233596801758,9939724,"2008-06-18","SPMA"
190.812133789062,190.812133789062,183.076507568359,183.076507568359,1073280,"2008-06-19","SPMA"
188.233596801758,190.812133789062,183.076507568359,185.655044555664,986022,"2008-06-20","SPMA"
180.497970581055,183.076507568359,180.497970581055,180.497970581055,825078,"2008-06-23","SPMA"
180.497970581055,180.497970581055,177.919418334961,177.919418334961,653469,"2008-06-24","SPMA"
177.919418334961,180.497970581055,177.919418334961,177.919418334961,174517,"2008-06-25","SPMA"
180.497970581055,185.655044555664,175.340881347656,177.919418334961,1416497,"2008-06-26","SPMA"
175.340881347656,175.340881347656,172.762344360352,172.762344360352,1045164,"2008-06-27","SPMA"
175.340881347656,177.919418334961,170.183792114258,172.762344360352,281166,"2008-06-30","SPMA"
175.340881347656,175.340881347656,170.183792114258,172.762344360352,393633,"2008-07-01","SPMA"
175.340881347656,180.497970581055,172.762344360352,177.919418334961,1013169,"2008-07-02","SPMA"
172.762344360352,188.233596801758,170.183792114258,185.655044555664,7058251,"2008-07-03","SPMA"
188.233596801758,198.547760009766,185.655044555664,198.547760009766,14352100,"2008-07-04","SPMA"
201.126312255859,214.019012451172,195.969223022461,195.969223022461,19034009,"2008-07-07","SPMA"
195.969223022461,198.547760009766,185.655044555664,185.655044555664,2574128,"2008-07-08","SPMA"
188.233596801758,193.390686035156,180.497970581055,180.497970581055,1777166,"2008-07-09","SPMA"
177.919418334961,190.812133789062,177.919418334961,180.497970581055,5738707,"2008-07-10","SPMA"
183.076507568359,185.655044555664,175.340881347656,177.919418334961,2551829,"2008-07-11","SPMA"
177.919418334961,177.919418334961,172.762344360352,175.340881347656,1047103,"2008-07-14","SPMA"
172.762344360352,172.762344360352,167.605255126953,167.605255126953,1182838,"2008-07-15","SPMA"
167.605255126953,177.919418334961,167.605255126953,170.183792114258,1368020,"2008-07-16","SPMA"
175.340881347656,177.919418334961,167.605255126953,167.605255126953,1735476,"2008-07-17","SPMA"
172.762344360352,175.340881347656,167.605255126953,167.605255126953,616627,"2008-07-18","SPMA"
172.762344360352,172.762344360352,167.605255126953,172.762344360352,390724,"2008-07-21","SPMA"
175.340881347656,175.340881347656,167.605255126953,167.605255126953,78532,"2008-07-22","SPMA"
167.605255126953,175.340881347656,167.605255126953,175.340881347656,828956,"2008-07-23","SPMA"
172.762344360352,175.340881347656,167.605255126953,170.183792114258,1465944,"2008-07-24","SPMA"
170.183792114258,177.919418334961,167.605255126953,175.340881347656,2430636,"2008-07-25","SPMA"
165.026718139648,172.762344360352,165.026718139648,170.183792114258,3248928,"2008-07-28","SPMA"
165.026718139648,170.183792114258,165.026718139648,170.183792114258,2731194,"2008-07-29","SPMA"
170.183792114258,172.762344360352,167.605255126953,167.605255126953,1810131,"2008-07-31","SPMA"
167.605255126953,170.183792114258,165.026718139648,165.026718139648,2337560,"2008-08-01","SPMA"
165.026718139648,167.605255126953,162.448165893555,162.448165893555,1187686,"2008-08-04","SPMA"
162.448165893555,162.448165893555,154.712539672852,154.712539672852,1154722,"2008-08-05","SPMA"
162.448165893555,162.448165893555,154.712539672852,154.712539672852,2648783,"2008-08-06","SPMA"
152.134002685547,157.291091918945,149.555465698242,149.555465698242,1484365,"2008-08-07","SPMA"
149.555465698242,152.134002685547,144.398376464844,144.398376464844,509008,"2008-08-08","SPMA"
144.398376464844,144.398376464844,128.927124023438,131.505661010742,692251,"2008-08-11","SPMA"
134.084197998047,134.084197998047,121.19149017334,121.19149017334,1893511,"2008-08-12","SPMA"
116.034408569336,121.19149017334,116.034408569336,121.19149017334,330613,"2008-08-13","SPMA"
121.19149017334,128.927124023438,121.19149017334,126.348579406738,1029651,"2008-08-14","SPMA"
118.612953186035,121.19149017334,118.612953186035,121.19149017334,36842,"2008-08-15","SPMA"
118.612953186035,121.19149017334,116.034408569336,118.612953186035,225902,"2008-08-19","SPMA"
118.612953186035,118.612953186035,113.455863952637,116.034408569336,339339,"2008-08-20","SPMA"
118.612953186035,123.770034790039,118.612953186035,123.770034790039,1289488,"2008-08-21","SPMA"
128.927124023438,128.927124023438,118.612953186035,123.770034790039,651530,"2008-08-22","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,13573,"2008-08-25","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,9695,"2008-08-26","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,320917,"2008-08-27","SPMA"
123.770034790039,131.505661010742,123.770034790039,123.770034790039,2348225,"2008-08-28","SPMA"
123.770034790039,126.348579406738,121.19149017334,121.19149017334,310252,"2008-08-29","SPMA"
121.19149017334,126.348579406738,121.19149017334,123.770034790039,198755,"2008-09-01","SPMA"
126.348579406738,126.348579406738,118.612953186035,121.19149017334,520642,"2008-09-02","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,441140,"2008-09-03","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,402359,"2008-09-04","SPMA"
116.034408569336,116.034408569336,113.455863952637,113.455863952637,959844,"2008-09-05","SPMA"
118.612953186035,123.770034790039,116.034408569336,116.034408569336,2564433,"2008-09-08","SPMA"
113.455863952637,113.455863952637,103.141693115234,108.298782348633,954996,"2008-09-09","SPMA"
103.141693115234,110.877319335938,97.9846115112305,97.9846115112305,1180899,"2008-09-10","SPMA"
97.9846115112305,105.204528808594,97.9846115112305,100.04744720459,1104306,"2008-09-11","SPMA"
103.141693115234,103.141693115234,92.827522277832,94.8903579711914,1149874,"2008-09-12","SPMA"
87.6704406738281,92.3118133544922,82.5133590698242,82.5133590698242,342247,"2008-09-15","SPMA"
77.3562698364258,82.5133590698242,69.6206436157227,79.934814453125,859012,"2008-09-16","SPMA"
79.934814453125,97.4689025878906,79.934814453125,95.9217758178711,2917345,"2008-09-17","SPMA"
96.9531936645508,105.720237731934,96.9531936645508,97.9846115112305,1817887,"2008-09-18","SPMA"
97.9846115112305,108.298782348633,97.9846115112305,103.141693115234,748484,"2008-09-19","SPMA"
108.298782348633,108.298782348633,103.141693115234,103.141693115234,955966,"2008-09-22","SPMA"
105.720237731934,108.298782348633,103.141693115234,103.141693115234,610810,"2008-09-23","SPMA"
108.298782348633,108.298782348633,105.720237731934,105.720237731934,752363,"2008-09-24","SPMA"
108.298782348633,108.298782348633,103.141693115234,103.141693115234,491556,"2008-09-25","SPMA"
103.141693115234,103.141693115234,103.141693115234,103.141693115234,273410,"2008-09-26","SPMA"
100.56315612793,100.56315612793,85.0918960571289,85.0918960571289,1774258,"2008-10-06","SPMA"
78.3876876831055,85.0918960571289,77.3562698364258,79.934814453125,1376746,"2008-10-07","SPMA"
72.1991882324219,72.1991882324219,72.1991882324219,72.1991882324219,310252,"2008-10-08","SPMA"
72.1991882324219,72.1991882324219,72.1991882324219,72.1991882324219,0,"2008-10-09","SPMA"
72.1991882324219,72.1991882324219,72.1991882324219,72.1991882324219,0,"2008-10-10","SPMA"
72.1991882324219,72.1991882324219,72.1991882324219,72.1991882324219,0,"2008-10-13","SPMA"
72.7148971557617,79.4191055297852,72.7148971557617,79.4191055297852,513856,"2008-10-14","SPMA"
77.3562698364258,77.3562698364258,72.1991882324219,72.1991882324219,47507,"2008-10-15","SPMA"
72.1991882324219,72.1991882324219,68.0735168457031,69.6206436157227,155126,"2008-10-16","SPMA"
67.0420989990234,69.6206436157227,67.0420989990234,67.0420989990234,301526,"2008-10-17","SPMA"
62.4007263183594,72.1991882324219,62.4007263183594,63.9478492736816,292801,"2008-10-20","SPMA"
62.4007263183594,62.4007263183594,58.7907676696777,60.8535995483398,349034,"2008-10-21","SPMA"
55.6965141296387,55.6965141296387,55.1808052062988,55.1808052062988,643774,"2008-10-22","SPMA"
51.0551376342773,51.0551376342773,50.0237236022949,50.0237236022949,242385,"2008-10-23","SPMA"
45.3823471069336,46.413761138916,45.3823471069336,46.413761138916,665104,"2008-10-24","SPMA"
41.7723846435547,41.7723846435547,41.7723846435547,41.7723846435547,998626,"2008-10-27","SPMA"
37.6467208862305,41.2566795349121,37.6467208862305,41.2566795349121,470226,"2008-10-28","SPMA"
37.1310081481934,39.7095527648926,37.1310081481934,39.1938438415527,1502787,"2008-10-29","SPMA"
38.6781349182129,42.8038024902344,38.6781349182129,42.8038024902344,1355416,"2008-10-30","SPMA"
46.413761138916,46.413761138916,43.3195114135742,43.8352203369141,808596,"2008-10-31","SPMA"
43.8352203369141,51.5708465576172,43.8352203369141,51.5708465576172,716490,"2008-11-03","SPMA"
50.5394325256348,60.8535995483398,48.9923057556152,54.1493911743164,453744,"2008-11-04","SPMA"
61.8850173950195,61.8850173950195,54.665096282959,56.7279319763184,1464005,"2008-11-05","SPMA"
51.5708465576172,51.5708465576172,51.0551376342773,51.5708465576172,521612,"2008-11-06","SPMA"
46.413761138916,51.0551376342773,46.413761138916,51.0551376342773,170639,"2008-11-07","SPMA"
51.5708465576172,52.086555480957,50.0237236022949,52.086555480957,50416,"2008-11-10","SPMA"
51.5708465576172,53.6336822509766,49.5080146789551,51.5708465576172,1594893,"2008-11-11","SPMA"
51.5708465576172,53.6336822509766,49.5080146789551,49.5080146789551,3191725,"2008-11-12","SPMA"
47.9608879089355,47.9608879089355,44.8666381835938,46.413761138916,517734,"2008-11-13","SPMA"
46.9294700622559,47.9608879089355,46.413761138916,46.413761138916,236567,"2008-11-14","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,969,"2008-11-17","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,0,"2008-11-18","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,0,"2008-11-19","SPMA"
44.3509292602539,46.9294700622559,44.3509292602539,46.9294700622559,2908,"2008-11-20","SPMA"
47.9608879089355,48.4765968322754,47.9608879089355,48.4765968322754,2908,"2008-11-21","SPMA"
48.4765968322754,48.4765968322754,48.4765968322754,48.4765968322754,0,"2008-11-24","SPMA"
43.8352203369141,48.9923057556152,43.8352203369141,48.9923057556152,19390,"2008-11-25","SPMA"
52.086555480957,52.086555480957,44.3509292602539,44.3509292602539,38781,"2008-11-26","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,969,"2008-11-27","SPMA"
46.413761138916,47.9608879089355,46.413761138916,47.9608879089355,18421,"2008-11-28","SPMA"
44.8666381835938,44.8666381835938,44.8666381835938,44.8666381835938,51385,"2008-12-01","SPMA"
43.8352203369141,43.8352203369141,43.8352203369141,43.8352203369141,58172,"2008-12-02","SPMA"
41.7723846435547,42.2880935668945,41.2566795349121,41.2566795349121,321887,"2008-12-03","SPMA"
40.7409706115723,48.9923057556152,40.2252616882324,48.9923057556152,105679,"2008-12-04","SPMA"
48.9923057556152,48.9923057556152,44.3509292602539,48.4765968322754,92106,"2008-12-05","SPMA"
43.8352203369141,48.4765968322754,43.8352203369141,48.4765968322754,30055,"2008-12-09","SPMA"
48.4765968322754,51.5708465576172,48.4765968322754,51.5708465576172,8725,"2008-12-10","SPMA"
46.413761138916,48.9923057556152,46.413761138916,48.9923057556152,222024,"2008-12-11","SPMA"
51.0551376342773,51.0551376342773,44.3509292602539,46.413761138916,42659,"2008-12-12","SPMA"
45.3823471069336,46.413761138916,45.3823471069336,45.8980522155762,318978,"2008-12-15","SPMA"
42.8038024902344,45.8980522155762,42.2880935668945,45.8980522155762,242385,"2008-12-16","SPMA"
41.7723846435547,46.413761138916,41.7723846435547,45.3823471069336,670921,"2008-12-17","SPMA"
45.3823471069336,45.8980522155762,45.3823471069336,45.8980522155762,113436,"2008-12-18","SPMA"
45.3823471069336,48.9923057556152,45.3823471069336,48.9923057556152,276318,"2008-12-19","SPMA"
46.413761138916,50.0237236022949,44.8666381835938,50.0237236022949,39751,"2008-12-22","SPMA"
48.9923057556152,48.9923057556152,46.413761138916,46.413761138916,62050,"2008-12-23","SPMA"
45.3823471069336,45.3823471069336,45.3823471069336,45.3823471069336,60111,"2008-12-24","SPMA"
43.3195114135742,44.8666381835938,43.3195114135742,44.8666381835938,475074,"2008-12-30","SPMA"
44.8666381835938,44.8666381835938,44.8666381835938,44.8666381835938,0,"2008-12-31","SPMA"
41.2566795349121,48.4765968322754,41.2566795349121,48.4765968322754,65928,"2009-01-05","SPMA"
44.8666381835938,46.9294700622559,44.8666381835938,46.9294700622559,145431,"2009-01-06","SPMA"
50.5394325256348,51.0551376342773,47.4451789855957,47.4451789855957,240445,"2009-01-07","SPMA"
46.413761138916,46.413761138916,46.413761138916,46.413761138916,969,"2009-01-08","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,9695,"2009-01-09","SPMA"
44.8666381835938,44.8666381835938,44.8666381835938,44.8666381835938,68837,"2009-01-12","SPMA"
50.5394325256348,50.5394325256348,50.5394325256348,50.5394325256348,969,"2009-01-13","SPMA"
50.5394325256348,50.5394325256348,50.5394325256348,50.5394325256348,0,"2009-01-14","SPMA"
46.413761138916,46.413761138916,46.413761138916,46.413761138916,17451,"2009-01-15","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,969,"2009-01-16","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,0,"2009-01-19","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,0,"2009-01-20","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,0,"2009-01-21","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,0,"2009-01-22","SPMA"
51.0551376342773,54.1493911743164,51.0551376342773,53.1179733276367,129918,"2009-01-23","SPMA"
46.413761138916,51.0551376342773,46.413761138916,51.0551376342773,25208,"2009-01-27","SPMA"
41.7723846435547,50.0237236022949,41.7723846435547,50.0237236022949,10664,"2009-01-28","SPMA"
50.0237236022949,50.0237236022949,50.0237236022949,50.0237236022949,0,"2009-01-29","SPMA"
50.0237236022949,50.0237236022949,50.0237236022949,50.0237236022949,0,"2009-01-30","SPMA"
47.4451789855957,47.4451789855957,46.413761138916,46.413761138916,1939,"2009-02-02","SPMA"
41.2566795349121,41.7723846435547,37.6467208862305,37.6467208862305,867738,"2009-02-03","SPMA"
38.6781349182129,38.6781349182129,34.5524673461914,37.1310081481934,1753897,"2009-02-04","SPMA"
37.1310081481934,41.2566795349121,37.1310081481934,41.2566795349121,1405833,"2009-02-05","SPMA"
43.3195114135742,48.4765968322754,43.3195114135742,45.8980522155762,530338,"2009-02-06","SPMA"
42.8038024902344,45.8980522155762,42.8038024902344,45.8980522155762,80471,"2009-02-09","SPMA"
40.7409706115723,46.413761138916,40.7409706115723,46.413761138916,12604,"2009-02-10","SPMA"
47.4451789855957,47.4451789855957,47.4451789855957,47.4451789855957,969,"2009-02-11","SPMA"
40.2252616882324,43.8352203369141,40.2252616882324,43.8352203369141,49446,"2009-02-12","SPMA"
41.2566795349121,44.3509292602539,41.2566795349121,44.3509292602539,182273,"2009-02-13","SPMA"
45.8980522155762,51.0551376342773,44.8666381835938,46.9294700622559,2412215,"2009-02-16","SPMA"
42.8038024902344,45.3823471069336,41.7723846435547,45.3823471069336,140583,"2009-02-17","SPMA"
42.2880935668945,43.8352203369141,42.2880935668945,43.8352203369141,76593,"2009-02-18","SPMA"
42.2880935668945,43.8352203369141,42.2880935668945,42.2880935668945,53324,"2009-02-19","SPMA"
40.2252616882324,44.8666381835938,40.2252616882324,44.8666381835938,8725,"2009-02-20","SPMA"
41.2566795349121,42.8038024902344,41.2566795349121,42.8038024902344,418841,"2009-02-23","SPMA"
41.2566795349121,42.8038024902344,41.2566795349121,42.8038024902344,98893,"2009-02-24","SPMA"
41.2566795349121,42.2880935668945,39.7095527648926,39.7095527648926,137674,"2009-02-25","SPMA"
41.7723846435547,42.8038024902344,40.7409706115723,42.8038024902344,85319,"2009-02-26","SPMA"
42.8038024902344,42.8038024902344,42.8038024902344,42.8038024902344,0,"2009-02-27","SPMA"
42.2880935668945,42.8038024902344,42.2880935668945,42.8038024902344,135735,"2009-03-02","SPMA"
39.7095527648926,40.2252616882324,39.7095527648926,40.2252616882324,465379,"2009-03-03","SPMA"
40.2252616882324,40.2252616882324,39.7095527648926,39.7095527648926,145431,"2009-03-04","SPMA"
40.2252616882324,40.2252616882324,40.2252616882324,40.2252616882324,145431,"2009-03-05","SPMA"
40.2252616882324,40.2252616882324,40.2252616882324,40.2252616882324,0,"2009-03-06","SPMA"
38.162425994873,38.162425994873,38.162425994873,38.162425994873,533247,"2009-03-10","SPMA"
38.162425994873,40.2252616882324,38.162425994873,40.2252616882324,1008321,"2009-03-11","SPMA"
38.162425994873,40.7409706115723,38.162425994873,39.1938438415527,592388,"2009-03-12","SPMA"
39.7095527648926,40.7409706115723,38.6781349182129,39.7095527648926,793083,"2009-03-13","SPMA"
39.7095527648926,45.3823471069336,39.7095527648926,45.3823471069336,2961944,"2009-03-16","SPMA"
44.8666381835938,54.665096282959,44.8666381835938,52.086555480957,13934228,"2009-03-17","SPMA"
53.1179733276367,56.2122230529785,47.9608879089355,48.9923057556152,7686513,"2009-03-18","SPMA"
49.5080146789551,62.9164352416992,47.4451789855957,62.4007263183594,27871366,"2009-03-19","SPMA"
62.4007263183594,68.589225769043,56.7279319763184,57.759349822998,19171683,"2009-03-20","SPMA"
62.4007263183594,62.4007263183594,56.2122230529785,56.7279319763184,1682151,"2009-03-23","SPMA"
57.759349822998,59.8221817016602,56.7279319763184,58.7907676696777,1332147,"2009-03-24","SPMA"
57.2436408996582,58.7907676696777,57.2436408996582,57.2436408996582,220085,"2009-03-25","SPMA"
57.759349822998,60.337890625,57.2436408996582,60.337890625,602084,"2009-03-27","SPMA"
59.3064765930176,59.3064765930176,57.2436408996582,58.7907676696777,44598,"2009-03-30","SPMA"
57.2436408996582,57.2436408996582,56.7279319763184,57.2436408996582,912337,"2009-03-31","SPMA"
57.2436408996582,59.8221817016602,57.2436408996582,57.2436408996582,455683,"2009-04-01","SPMA"
59.3064765930176,63.4321441650391,58.2750587463379,60.337890625,5491474,"2009-04-02","SPMA"
63.4321441650391,63.4321441650391,59.8221817016602,59.8221817016602,620505,"2009-04-03","SPMA"
59.3064765930176,62.9164352416992,59.3064765930176,61.8850173950195,3483557,"2009-04-06","SPMA"
61.8850173950195,68.589225769043,61.8850173950195,65.4949722290039,10427402,"2009-04-07","SPMA"
65.4949722290039,66.0106887817383,63.9478492736816,66.0106887817383,1074250,"2009-04-08","SPMA"
66.0106887817383,66.0106887817383,66.0106887817383,66.0106887817383,0,"2009-04-09","SPMA"
64.9792709350586,70.6520614624023,64.4635620117188,65.4949722290039,3916941,"2009-04-13","SPMA"
64.9792709350586,66.0106887817383,64.9792709350586,66.0106887817383,426597,"2009-04-14","SPMA"
69.1049346923828,75.2934417724609,64.4635620117188,64.9792709350586,54984552,"2009-04-15","SPMA"
66.0106887817383,67.5578079223633,64.4635620117188,64.4635620117188,1073280,"2009-04-16","SPMA"
66.0106887817383,67.0420989990234,63.9478492736816,66.0106887817383,1721903,"2009-04-17","SPMA"
64.4635620117188,64.9792709350586,63.9478492736816,64.4635620117188,2233820,"2009-04-20","SPMA"
67.0420989990234,70.6520614624023,67.0420989990234,70.6520614624023,5271388,"2009-04-22","SPMA"
70.1363525390625,71.1677703857422,69.6206436157227,69.6206436157227,1378685,"2009-04-23","SPMA"
71.1677703857422,84.0604782104492,70.6520614624023,84.0604782104492,7398559,"2009-04-24","SPMA"
81.9976501464844,87.1547317504883,81.9976501464844,84.5761871337891,4030377,"2009-04-27","SPMA"
82.5133590698242,83.0290679931641,80.9662322998047,80.9662322998047,1723842,"2009-04-28","SPMA"
79.934814453125,101.07886505127,79.934814453125,101.07886505127,46874350,"2009-04-29","SPMA"
103.141693115234,110.877319335938,88.7018585205078,90.2489852905273,76546152,"2009-04-30","SPMA"
90.2489852905273,95.9217758178711,85.0918960571289,90.2489852905273,1019956,"2009-05-01","SPMA"
90.2489852905273,95.4060668945312,89.2175674438477,89.2175674438477,481861,"2009-05-04","SPMA"
89.7332763671875,94.8903579711914,89.2175674438477,91.7961120605469,289892,"2009-05-05","SPMA"
88.7018585205078,91.7961120605469,88.186149597168,90.7646942138672,955966,"2009-05-06","SPMA"
92.827522277832,118.612953186035,91.280403137207,113.455863952637,47831286,"2009-05-07","SPMA"
113.455863952637,121.19149017334,103.141693115234,110.877319335938,20786937,"2009-05-08","SPMA"
110.877319335938,113.455863952637,101.07886505127,101.07886505127,2717620,"2009-05-11","SPMA"
101.07886505127,108.298782348633,101.07886505127,105.720237731934,2974548,"2009-05-12","SPMA"
108.298782348633,128.927124023438,108.298782348633,126.348579406738,45494694,"2009-05-13","SPMA"
123.770034790039,139.241287231445,105.720237731934,105.720237731934,208499577,"2009-05-14","SPMA"
108.298782348633,118.612953186035,95.4060668945312,101.594566345215,6316553,"2009-05-15","SPMA"
103.141693115234,105.720237731934,92.827522277832,103.141693115234,1175082,"2009-05-18","SPMA"
105.720237731934,110.877319335938,100.56315612793,103.141693115234,1794618,"2009-05-19","SPMA"
101.594566345215,103.141693115234,101.07886505127,102.625984191895,941423,"2009-05-20","SPMA"
102.625984191895,102.625984191895,102.625984191895,102.625984191895,0,"2009-05-21","SPMA"
103.141693115234,105.720237731934,101.07886505127,101.594566345215,2006947,"2009-05-22","SPMA"
102.110275268555,105.720237731934,102.110275268555,103.141693115234,464409,"2009-05-25","SPMA"
105.720237731934,105.720237731934,101.594566345215,101.594566345215,1739354,"2009-05-26","SPMA"
105.720237731934,108.298782348633,102.110275268555,108.298782348633,5391611,"2009-05-27","SPMA"
116.034408569336,118.612953186035,108.298782348633,108.298782348633,2702107,"2009-05-28","SPMA"
113.455863952637,113.455863952637,105.720237731934,105.720237731934,648622,"2009-05-29","SPMA"
105.720237731934,108.298782348633,105.720237731934,105.720237731934,7384016,"2009-06-01","SPMA"
113.455863952637,118.612953186035,108.298782348633,110.877319335938,21288189,"2009-06-02","SPMA"
110.877319335938,136.662750244141,110.877319335938,136.662750244141,77050313,"2009-06-03","SPMA"
136.662750244141,146.976913452148,118.612953186035,123.770034790039,140950755,"2009-06-04","SPMA"
126.348579406738,126.348579406738,110.877319335938,116.034408569336,4623736,"2009-06-05","SPMA"
118.612953186035,123.770034790039,110.877319335938,116.034408569336,10166596,"2009-06-08","SPMA"
116.034408569336,121.19149017334,113.455863952637,118.612953186035,6468770,"2009-06-09","SPMA"
121.19149017334,123.770034790039,116.034408569336,118.612953186035,13719960,"2009-06-10","SPMA"
118.612953186035,118.612953186035,113.455863952637,113.455863952637,2404459,"2009-06-11","SPMA"
113.455863952637,121.19149017334,110.877319335938,116.034408569336,4761410,"2009-06-12","SPMA"
116.034408569336,116.034408569336,110.877319335938,110.877319335938,1572593,"2009-06-15","SPMA"
105.720237731934,113.455863952637,103.141693115234,113.455863952637,3208207,"2009-06-16","SPMA"
113.455863952637,113.455863952637,108.298782348633,113.455863952637,511917,"2009-06-17","SPMA"
113.455863952637,118.612953186035,110.877319335938,110.877319335938,4172900,"2009-06-18","SPMA"
108.298782348633,116.034408569336,108.298782348633,110.877319335938,2371494,"2009-06-19","SPMA"
110.877319335938,116.034408569336,105.720237731934,108.298782348633,2848508,"2009-06-22","SPMA"
100.56315612793,105.720237731934,100.56315612793,101.07886505127,599175,"2009-06-23","SPMA"
103.141693115234,108.298782348633,103.141693115234,105.720237731934,2720529,"2009-06-24","SPMA"
105.720237731934,113.455863952637,105.720237731934,108.298782348633,5957823,"2009-06-25","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,1099458,"2009-06-26","SPMA"
105.720237731934,108.298782348633,105.720237731934,108.298782348633,2411245,"2009-06-29","SPMA"
105.720237731934,108.298782348633,105.720237731934,105.720237731934,830895,"2009-06-30","SPMA"
108.298782348633,108.298782348633,105.720237731934,105.720237731934,3247959,"2009-07-01","SPMA"
105.720237731934,105.720237731934,103.141693115234,103.141693115234,1173143,"2009-07-02","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,528399,"2009-07-03","SPMA"
103.141693115234,103.141693115234,99.53173828125,99.53173828125,283105,"2009-07-06","SPMA"
99.53173828125,102.625984191895,99.0160293579102,100.56315612793,414963,"2009-07-07","SPMA"
100.56315612793,100.56315612793,100.56315612793,100.56315612793,0,"2009-07-08","SPMA"
101.07886505127,103.141693115234,100.56315612793,101.07886505127,260806,"2009-07-09","SPMA"
101.594566345215,101.594566345215,100.56315612793,100.56315612793,377151,"2009-07-10","SPMA"
100.56315612793,100.56315612793,97.9846115112305,98.5003204345703,330613,"2009-07-13","SPMA"
99.53173828125,101.594566345215,99.53173828125,101.594566345215,145431,"2009-07-14","SPMA"
101.594566345215,105.720237731934,101.07886505127,103.141693115234,2444210,"2009-07-15","SPMA"
103.141693115234,103.141693115234,99.0160293579102,99.0160293579102,510947,"2009-07-16","SPMA"
97.9846115112305,102.625984191895,97.9846115112305,101.594566345215,144461,"2009-07-17","SPMA"
101.594566345215,101.594566345215,101.594566345215,101.594566345215,0,"2009-07-20","SPMA"
102.625984191895,102.625984191895,101.07886505127,101.07886505127,286983,"2009-07-21","SPMA"
105.720237731934,105.720237731934,101.07886505127,101.594566345215,1483396,"2009-07-22","SPMA"
101.594566345215,103.141693115234,101.594566345215,102.110275268555,1866364,"2009-07-23","SPMA"
102.110275268555,105.720237731934,101.594566345215,103.141693115234,559424,"2009-07-24","SPMA"
103.141693115234,105.720237731934,101.594566345215,102.110275268555,305405,"2009-07-27","SPMA"
103.141693115234,103.141693115234,101.594566345215,102.110275268555,748484,"2009-07-28","SPMA"
102.110275268555,102.625984191895,99.53173828125,102.625984191895,310252,"2009-07-29","SPMA"
103.141693115234,103.141693115234,101.07886505127,102.625984191895,763997,"2009-07-30","SPMA"
102.625984191895,103.141693115234,102.625984191895,102.625984191895,392663,"2009-07-31","SPMA"
102.625984191895,103.141693115234,102.110275268555,102.110275268555,1115940,"2009-08-03","SPMA"
103.141693115234,103.141693115234,102.110275268555,102.625984191895,780479,"2009-08-04","SPMA"
103.141693115234,105.720237731934,102.110275268555,102.625984191895,1451401,"2009-08-05","SPMA"
103.141693115234,105.720237731934,102.110275268555,102.110275268555,932697,"2009-08-06","SPMA"
102.625984191895,123.770034790039,102.110275268555,121.19149017334,35211753,"2009-08-07","SPMA"
121.19149017334,123.770034790039,108.298782348633,108.298782348633,48508994,"2009-08-10","SPMA"
108.298782348633,113.455863952637,105.720237731934,108.298782348633,6461014,"2009-08-11","SPMA"
108.298782348633,108.298782348633,105.720237731934,105.720237731934,1872181,"2009-08-12","SPMA"
108.298782348633,113.455863952637,108.298782348633,108.298782348633,6595780,"2009-08-13","SPMA"
110.877319335938,113.455863952637,110.877319335938,110.877319335938,1138239,"2009-08-14","SPMA"
108.298782348633,113.455863952637,105.720237731934,110.877319335938,3271227,"2009-08-18","SPMA"
113.455863952637,118.612953186035,108.298782348633,113.455863952637,6609354,"2009-08-19","SPMA"
118.612953186035,123.770034790039,113.455863952637,113.455863952637,24095008,"2009-08-20","SPMA"
113.455863952637,116.034408569336,110.877319335938,116.034408569336,3326491,"2009-08-21","SPMA"
116.034408569336,118.612953186035,110.877319335938,118.612953186035,651530,"2009-08-24","SPMA"
113.455863952637,113.455863952637,110.877319335938,110.877319335938,19390,"2009-08-25","SPMA"
110.877319335938,113.455863952637,108.298782348633,113.455863952637,457622,"2009-08-26","SPMA"
108.298782348633,110.877319335938,103.141693115234,108.298782348633,1803344,"2009-08-27","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,248202,"2009-08-28","SPMA"
105.720237731934,108.298782348633,105.720237731934,108.298782348633,929788,"2009-08-31","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,10439037,"2009-09-01","SPMA"
108.298782348633,110.877319335938,108.298782348633,108.298782348633,4130240,"2009-09-02","SPMA"
108.298782348633,134.084197998047,108.298782348633,134.084197998047,25949738,"2009-09-03","SPMA"
136.662750244141,154.712539672852,123.770034790039,126.348579406738,540795838,"2009-09-04","SPMA"
131.505661010742,134.084197998047,110.877319335938,113.455863952637,78186614,"2009-09-07","SPMA"
113.455863952637,113.455863952637,108.298782348633,110.877319335938,5281084,"2009-09-08","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,4421102,"2009-09-09","SPMA"
113.455863952637,123.770034790039,110.877319335938,118.612953186035,22693053,"2009-09-10","SPMA"
121.19149017334,123.770034790039,116.034408569336,118.612953186035,9325035,"2009-09-11","SPMA"
118.612953186035,118.612953186035,113.455863952637,113.455863952637,3325522,"2009-09-14","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,2127170,"2009-09-15","SPMA"
113.455863952637,121.19149017334,113.455863952637,113.455863952637,5810453,"2009-09-16","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,1134361,"2009-09-17","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,1229376,"2009-09-24","SPMA"
110.877319335938,116.034408569336,110.877319335938,116.034408569336,3479679,"2009-09-25","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,1200290,"2009-09-28","SPMA"
113.455863952637,118.612953186035,113.455863952637,113.455863952637,528399,"2009-09-29","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,2196977,"2009-09-30","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,2707925,"2009-10-01","SPMA"
110.877319335938,113.455863952637,108.298782348633,113.455863952637,2998787,"2009-10-02","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,1386442,"2009-10-05","SPMA"
113.455863952637,116.034408569336,110.877319335938,116.034408569336,3047264,"2009-10-06","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,1044194,"2009-10-07","SPMA"
110.877319335938,116.034408569336,110.877319335938,110.877319335938,6362121,"2009-10-08","SPMA"
113.455863952637,113.455863952637,110.877319335938,110.877319335938,1333117,"2009-10-09","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,419810,"2009-10-12","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,997656,"2009-10-13","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,93075,"2009-10-14","SPMA"
113.455863952637,118.612953186035,113.455863952637,116.034408569336,12636014,"2009-10-15","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,301526,"2009-10-16","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,353882,"2009-10-19","SPMA"
113.455863952637,113.455863952637,108.298782348633,110.877319335938,1101397,"2009-10-20","SPMA"
110.877319335938,113.455863952637,108.298782348633,110.877319335938,1420376,"2009-10-21","SPMA"
110.877319335938,110.877319335938,108.298782348633,108.298782348633,413024,"2009-10-22","SPMA"
108.298782348633,110.877319335938,108.298782348633,108.298782348633,3109314,"2009-10-23","SPMA"
108.298782348633,110.877319335938,108.298782348633,110.877319335938,1112062,"2009-10-26","SPMA"
108.298782348633,110.877319335938,105.720237731934,110.877319335938,3089923,"2009-10-27","SPMA"
113.455863952637,113.455863952637,105.720237731934,108.298782348633,6093558,"2009-10-28","SPMA"
103.141693115234,103.141693115234,100.04744720459,103.141693115234,1196412,"2009-10-29","SPMA"
108.298782348633,108.298782348633,105.720237731934,105.720237731934,1664700,"2009-10-30","SPMA"
100.56315612793,105.720237731934,97.9846115112305,105.720237731934,293770,"2009-11-02","SPMA"
108.298782348633,108.298782348633,96.4374847412109,96.4374847412109,462470,"2009-11-03","SPMA"
103.141693115234,105.720237731934,101.07886505127,103.141693115234,317039,"2009-11-04","SPMA"
101.07886505127,103.141693115234,101.07886505127,102.625984191895,46537,"2009-11-05","SPMA"
105.720237731934,105.720237731934,103.141693115234,103.141693115234,128948,"2009-11-06","SPMA"
100.56315612793,105.720237731934,100.56315612793,105.720237731934,230750,"2009-11-09","SPMA"
102.625984191895,102.625984191895,100.56315612793,100.56315612793,344186,"2009-11-10","SPMA"
105.720237731934,105.720237731934,100.56315612793,105.720237731934,76593,"2009-11-11","SPMA"
103.141693115234,105.720237731934,102.110275268555,105.720237731934,176456,"2009-11-12","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,0,"2009-11-13","SPMA"
102.110275268555,105.720237731934,102.110275268555,105.720237731934,96954,"2009-11-16","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,117314,"2009-11-17","SPMA"
103.141693115234,108.298782348633,103.141693115234,105.720237731934,19890113,"2009-11-18","SPMA"
105.720237731934,105.720237731934,102.110275268555,102.110275268555,1661791,"2009-11-19","SPMA"
103.141693115234,103.141693115234,101.594566345215,102.625984191895,1211925,"2009-11-20","SPMA"
102.625984191895,105.720237731934,102.625984191895,103.141693115234,1476609,"2009-11-23","SPMA"
105.720237731934,108.298782348633,103.141693115234,108.298782348633,4031347,"2009-11-24","SPMA"
108.298782348633,110.877319335938,105.720237731934,108.298782348633,966631,"2009-11-25","SPMA"
105.720237731934,108.298782348633,105.720237731934,108.298782348633,9371573,"2009-11-26","SPMA"
105.720237731934,113.455863952637,105.720237731934,113.455863952637,6142035,"2009-11-30","SPMA"
113.455863952637,128.927124023438,105.720237731934,108.298782348633,226156839,"2009-12-01","SPMA"
108.298782348633,110.877319335938,103.141693115234,103.141693115234,5525408,"2009-12-02","SPMA"
103.141693115234,105.720237731934,103.141693115234,103.141693115234,2966792,"2009-12-03","SPMA"
103.141693115234,105.720237731934,102.625984191895,103.141693115234,3640622,"2009-12-04","SPMA"
103.141693115234,103.141693115234,102.110275268555,102.110275268555,957905,"2009-12-07","SPMA"
101.594566345215,105.720237731934,101.594566345215,102.625984191895,1747111,"2009-12-08","SPMA"
102.110275268555,105.720237731934,102.110275268555,105.720237731934,955966,"2009-12-09","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,227841,"2009-12-10","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,1275914,"2009-12-11","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,3268319,"2009-12-14","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,824109,"2009-12-15","SPMA"
103.141693115234,105.720237731934,103.141693115234,103.141693115234,4127331,"2009-12-16","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,2419002,"2009-12-17","SPMA"
103.141693115234,105.720237731934,103.141693115234,103.141693115234,4352265,"2009-12-21","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,1137270,"2009-12-22","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,324795,"2009-12-23","SPMA"
103.141693115234,105.720237731934,103.141693115234,105.720237731934,195847,"2009-12-28","SPMA"
105.720237731934,108.298782348633,105.720237731934,105.720237731934,1645309,"2009-12-29","SPMA"
108.298782348633,108.298782348633,105.720237731934,105.720237731934,481861,"2009-12-30","SPMA"
105.720237731934,108.298782348633,105.720237731934,108.298782348633,656378,"2010-01-04","SPMA"
108.298782348633,110.877319335938,108.298782348633,110.877319335938,1020925,"2010-01-05","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,324795,"2010-01-06","SPMA"
108.298782348633,110.877319335938,108.298782348633,110.877319335938,784357,"2010-01-07","SPMA"
108.298782348633,110.877319335938,108.298782348633,110.877319335938,254989,"2010-01-08","SPMA"
110.877319335938,121.19149017334,110.877319335938,116.034408569336,44863524,"2010-01-11","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,2361799,"2010-01-12","SPMA"
113.455863952637,118.612953186035,113.455863952637,116.034408569336,1666639,"2010-01-13","SPMA"
118.612953186035,118.612953186035,113.455863952637,116.034408569336,901672,"2010-01-14","SPMA"
113.455863952637,116.034408569336,110.877319335938,116.034408569336,1838247,"2010-01-15","SPMA"
116.034408569336,116.034408569336,110.877319335938,110.877319335938,130887,"2010-01-18","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,357760,"2010-01-19","SPMA"
110.877319335938,113.455863952637,110.877319335938,113.455863952637,123131,"2010-01-20","SPMA"
108.298782348633,110.877319335938,105.720237731934,110.877319335938,149309,"2010-01-21","SPMA"
105.720237731934,110.877319335938,105.720237731934,110.877319335938,194877,"2010-01-22","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,0,"2010-01-25","SPMA"
105.720237731934,110.877319335938,105.720237731934,108.298782348633,213298,"2010-01-26","SPMA"
105.720237731934,108.298782348633,105.720237731934,108.298782348633,20360,"2010-01-27","SPMA"
105.720237731934,110.877319335938,105.720237731934,110.877319335938,731033,"2010-01-28","SPMA"
108.298782348633,110.877319335938,105.720237731934,110.877319335938,95984,"2010-01-29","SPMA"
105.720237731934,110.877319335938,105.720237731934,110.877319335938,70776,"2010-02-01","SPMA"
105.720237731934,110.877319335938,105.720237731934,110.877319335938,136705,"2010-02-02","SPMA"
105.720237731934,110.877319335938,105.720237731934,110.877319335938,190029,"2010-02-03","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,171608,"2010-02-04","SPMA"
105.720237731934,105.720237731934,103.141693115234,105.720237731934,1246828,"2010-02-05","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,52355,"2010-02-08","SPMA"
105.720237731934,105.720237731934,101.07886505127,105.720237731934,2859173,"2010-02-09","SPMA"
105.720237731934,110.877319335938,105.720237731934,105.720237731934,19537200,"2010-02-10","SPMA"
108.298782348633,110.877319335938,105.720237731934,108.298782348633,2644905,"2010-02-11","SPMA"
108.298782348633,110.877319335938,105.720237731934,108.298782348633,2309444,"2010-02-12","SPMA"
108.298782348633,110.877319335938,105.720237731934,108.298782348633,341278,"2010-02-15","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,172578,"2010-02-16","SPMA"
110.877319335938,110.877319335938,105.720237731934,110.877319335938,662195,"2010-02-17","SPMA"
108.298782348633,110.877319335938,105.720237731934,108.298782348633,1494061,"2010-02-18","SPMA"
105.720237731934,105.720237731934,103.141693115234,105.720237731934,1351538,"2010-02-19","SPMA"
105.720237731934,105.720237731934,103.141693115234,105.720237731934,291831,"2010-02-22","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,1175082,"2010-02-23","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,420780,"2010-02-24","SPMA"
105.720237731934,105.720237731934,103.141693115234,105.720237731934,824109,"2010-02-25","SPMA"
103.141693115234,103.141693115234,103.141693115234,103.141693115234,96954,"2010-03-01","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,37812,"2010-03-02","SPMA"
105.720237731934,108.298782348633,103.141693115234,105.720237731934,284075,"2010-03-03","SPMA"
105.720237731934,108.298782348633,105.720237731934,105.720237731934,567180,"2010-03-04","SPMA"
103.141693115234,105.720237731934,103.141693115234,103.141693115234,275349,"2010-03-05","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,166760,"2010-03-08","SPMA"
103.141693115234,108.298782348633,103.141693115234,103.141693115234,541972,"2010-03-09","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,918154,"2010-03-10","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,290862,"2010-03-11","SPMA"
110.877319335938,110.877319335938,108.298782348633,110.877319335938,148339,"2010-03-12","SPMA"
108.298782348633,110.877319335938,105.720237731934,108.298782348633,259836,"2010-03-15","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,256928,"2010-03-17","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,39751,"2010-03-18","SPMA"
108.298782348633,110.877319335938,105.720237731934,108.298782348633,1271066,"2010-03-19","SPMA"
108.298782348633,110.877319335938,108.298782348633,108.298782348633,805687,"2010-03-22","SPMA"
110.877319335938,110.877319335938,108.298782348633,110.877319335938,645713,"2010-03-23","SPMA"
110.877319335938,110.877319335938,108.298782348633,110.877319335938,128948,"2010-03-24","SPMA"
116.034408569336,116.034408569336,108.298782348633,116.034408569336,183243,"2010-03-25","SPMA"
113.455863952637,113.455863952637,108.298782348633,113.455863952637,2664295,"2010-03-26","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,320917,"2010-03-29","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,151248,"2010-03-30","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,537125,"2010-03-31","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,2449058,"2010-04-01","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,710672,"2010-04-05","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,2501413,"2010-04-06","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,588510,"2010-04-07","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,214268,"2010-04-08","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,233659,"2010-04-09","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,219116,"2010-04-12","SPMA"
110.877319335938,113.455863952637,110.877319335938,110.877319335938,683525,"2010-04-13","SPMA"
110.877319335938,118.612953186035,110.877319335938,110.877319335938,3074411,"2010-04-14","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,1597801,"2010-04-15","SPMA"
123.770034790039,126.348579406738,116.034408569336,123.770034790039,7597315,"2010-04-16","SPMA"
128.927124023438,134.084197998047,123.770034790039,128.927124023438,24975350,"2010-04-19","SPMA"
121.19149017334,128.927124023438,121.19149017334,121.19149017334,6412537,"2010-04-20","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,3522338,"2010-04-21","SPMA"
149.555465698242,152.134002685547,126.348579406738,149.555465698242,30168206,"2010-04-22","SPMA"
146.976913452148,152.134002685547,139.241287231445,146.976913452148,84981150,"2010-04-23","SPMA"
134.084197998047,157.291091918945,134.084197998047,134.084197998047,218383067,"2010-04-26","SPMA"
134.084197998047,139.241287231445,134.084197998047,134.084197998047,4452127,"2010-04-27","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,5588428,"2010-04-28","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,2714712,"2010-04-29","SPMA"
141.819839477539,141.819839477539,136.662750244141,141.819839477539,6852708,"2010-04-30","SPMA"
141.819839477539,144.398376464844,139.241287231445,141.819839477539,9941663,"2010-05-03","SPMA"
146.976913452148,149.555465698242,141.819839477539,146.976913452148,11650962,"2010-05-04","SPMA"
139.241287231445,146.976913452148,139.241287231445,139.241287231445,9671161,"2010-05-05","SPMA"
134.084197998047,139.241287231445,134.084197998047,134.084197998047,6574450,"2010-05-06","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,1015108,"2010-05-07","SPMA"
134.084197998047,141.819839477539,134.084197998047,141.819839477539,1251676,"2010-05-10","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,558455,"2010-05-11","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,298618,"2010-05-12","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,298618,"2010-05-14","SPMA"
131.505661010742,131.505661010742,110.877319335938,131.505661010742,222024,"2010-05-17","SPMA"
134.084197998047,141.819839477539,123.770034790039,134.084197998047,5655326,"2010-05-18","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,489617,"2010-05-19","SPMA"
126.348579406738,131.505661010742,123.770034790039,126.348579406738,473135,"2010-05-20","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,299587,"2010-05-21","SPMA"
118.612953186035,123.770034790039,118.612953186035,118.612953186035,137674,"2010-05-24","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,1209016,"2010-05-25","SPMA"
128.927124023438,131.505661010742,116.034408569336,128.927124023438,6326248,"2010-05-26","SPMA"
131.505661010742,134.084197998047,128.927124023438,131.505661010742,581724,"2010-05-27","SPMA"
131.505661010742,134.084197998047,128.927124023438,131.505661010742,2927041,"2010-05-31","SPMA"
157.291091918945,157.291091918945,131.505661010742,157.291091918945,61102349,"2010-06-01","SPMA"
136.662750244141,188.233596801758,134.084197998047,136.662750244141,527238760,"2010-06-02","SPMA"
126.348579406738,146.976913452148,123.770034790039,126.348579406738,117070985,"2010-06-03","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,4203925,"2010-06-04","SPMA"
116.034408569336,116.034408569336,110.877319335938,116.034408569336,3913063,"2010-06-07","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,1980770,"2010-06-08","SPMA"
118.612953186035,123.770034790039,116.034408569336,118.612953186035,6218629,"2010-06-09","SPMA"
121.19149017334,123.770034790039,118.612953186035,121.19149017334,1623979,"2010-06-10","SPMA"
121.19149017334,123.770034790039,118.612953186035,121.19149017334,2733133,"2010-06-11","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,971479,"2010-06-14","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,1284640,"2010-06-15","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,1371899,"2010-06-16","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,817322,"2010-06-17","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,1884785,"2010-06-18","SPMA"
123.770034790039,126.348579406738,121.19149017334,123.770034790039,962753,"2010-06-21","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,372303,"2010-06-22","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,365516,"2010-06-23","SPMA"
123.770034790039,126.348579406738,121.19149017334,123.770034790039,4492848,"2010-06-24","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,1811100,"2010-06-25","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,1104306,"2010-06-28","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,2969701,"2010-06-29","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,2180495,"2010-06-30","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,328674,"2010-07-01","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,464409,"2010-07-02","SPMA"
118.612953186035,123.770034790039,118.612953186035,118.612953186035,119253,"2010-07-05","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,320917,"2010-07-06","SPMA"
118.612953186035,123.770034790039,118.612953186035,118.612953186035,284075,"2010-07-07","SPMA"
123.770034790039,126.348579406738,121.19149017334,123.770034790039,3952814,"2010-07-08","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,2182434,"2010-07-09","SPMA"
123.770034790039,128.927124023438,123.770034790039,126.348579406738,11865230,"2010-07-12","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,447927,"2010-07-13","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,2092267,"2010-07-14","SPMA"
128.927124023438,131.505661010742,126.348579406738,128.927124023438,4514178,"2010-07-15","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,277288,"2010-07-16","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,4246585,"2010-07-19","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,1247797,"2010-07-20","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,469257,"2010-07-21","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,1694755,"2010-07-22","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,984083,"2010-07-23","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,1803344,"2010-07-26","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,253049,"2010-07-27","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,42659,"2010-07-28","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,148339,"2010-07-29","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,669952,"2010-07-30","SPMA"
126.348579406738,128.927124023438,121.19149017334,126.348579406738,2979396,"2010-08-02","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,914276,"2010-08-03","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,100832,"2010-08-04","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,273410,"2010-08-05","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,487678,"2010-08-06","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,238506,"2010-08-09","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,493495,"2010-08-10","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,523551,"2010-08-11","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,659287,"2010-08-12","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,31025,"2010-08-13","SPMA"
118.612953186035,126.348579406738,118.612953186035,118.612953186035,606932,"2010-08-16","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,1858608,"2010-08-18","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,128948,"2010-08-19","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,581724,"2010-08-20","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,456653,"2010-08-23","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,1311787,"2010-08-24","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,2908,"2010-08-25","SPMA"
126.348579406738,128.927124023438,121.19149017334,126.348579406738,4578167,"2010-08-26","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,240445,"2010-08-27","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,389755,"2010-08-30","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,1845034,"2010-08-31","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,2537286,"2010-09-01","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,818291,"2010-09-02","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,1057768,"2010-09-03","SPMA"
126.348579406738,134.084197998047,123.770034790039,126.348579406738,11423120,"2010-09-06","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,1189625,"2010-09-07","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,0,"2010-09-15","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,232689,"2010-09-16","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,677708,"2010-09-17","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,554576,"2010-09-20","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,221055,"2010-09-21","SPMA"
126.348579406738,131.505661010742,126.348579406738,126.348579406738,166760,"2010-09-22","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,509008,"2010-09-23","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,551668,"2010-09-24","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,308313,"2010-09-27","SPMA"
131.505661010742,131.505661010742,128.927124023438,131.505661010742,2456814,"2010-09-28","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,752363,"2010-09-29","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,1758745,"2010-09-30","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,1204168,"2010-10-01","SPMA"
131.505661010742,131.505661010742,128.927124023438,131.505661010742,1963318,"2010-10-04","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,514825,"2010-10-05","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,891976,"2010-10-06","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,2436454,"2010-10-07","SPMA"
131.505661010742,131.505661010742,126.348579406738,131.505661010742,586571,"2010-10-08","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,504160,"2010-10-11","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,626322,"2010-10-12","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,188090,"2010-10-13","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,683525,"2010-10-14","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,242385,"2010-10-15","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,628261,"2010-10-18","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,927849,"2010-10-19","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,159974,"2010-10-20","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,161913,"2010-10-21","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,86289,"2010-10-22","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,1697664,"2010-10-25","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,1837278,"2010-10-26","SPMA"
139.241287231445,144.398376464844,136.662750244141,139.241287231445,4504482,"2010-10-27","SPMA"
139.241287231445,144.398376464844,139.241287231445,139.241287231445,453744,"2010-10-28","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,302496,"2010-10-29","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,140583,"2010-11-01","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,165791,"2010-11-02","SPMA"
128.927124023438,131.505661010742,126.348579406738,128.927124023438,169669,"2010-11-03","SPMA"
131.505661010742,134.084197998047,126.348579406738,131.505661010742,2591580,"2010-11-04","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,60111,"2010-11-05","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,60111,"2010-11-08","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,19390,"2010-11-09","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,137674,"2010-11-10","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,508038,"2010-11-11","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,1939080,"2010-11-12","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,96954,"2010-11-15","SPMA"
128.927124023438,131.505661010742,126.348579406738,128.927124023438,2661387,"2010-11-16","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,597236,"2010-11-18","SPMA"
128.927124023438,139.241287231445,126.348579406738,128.927124023438,36373262,"2010-11-19","SPMA"
128.927124023438,136.662750244141,128.927124023438,128.927124023438,121192,"2010-11-22","SPMA"
126.348579406738,131.505661010742,126.348579406738,126.348579406738,253049,"2010-11-23","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,471196,"2010-11-24","SPMA"
131.505661010742,134.084197998047,128.927124023438,131.505661010742,96954,"2010-11-25","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,632140,"2010-11-26","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,341278,"2010-11-29","SPMA"
126.348579406738,131.505661010742,126.348579406738,126.348579406738,78532,"2010-11-30","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,49446,"2010-12-01","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,68837,"2010-12-02","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,62050,"2010-12-03","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,7756,"2010-12-06","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,5817,"2010-12-08","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,10664,"2010-12-09","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,10664,"2010-12-10","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,155126,"2010-12-13","SPMA"
131.505661010742,131.505661010742,126.348579406738,131.505661010742,2908,"2010-12-14","SPMA"
131.505661010742,131.505661010742,128.927124023438,131.505661010742,20360,"2010-12-15","SPMA"
126.348579406738,131.505661010742,126.348579406738,126.348579406738,7756,"2010-12-16","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,194877,"2010-12-17","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,194877,"2010-12-20","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,3878,"2010-12-21","SPMA"
126.348579406738,131.505661010742,126.348579406738,126.348579406738,29086,"2010-12-22","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,29086,"2010-12-23","SPMA"
116.034408569336,116.034408569336,116.034408569336,116.034408569336,969,"2010-12-27","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,17451,"2010-12-28","SPMA"
118.612953186035,126.348579406738,118.612953186035,118.612953186035,113436,"2010-12-29","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,113436,"2010-12-30","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,113436,"2011-01-03","SPMA"
121.19149017334,121.19149017334,113.455863952637,121.19149017334,33933,"2011-01-04","SPMA"
126.348579406738,128.927124023438,121.19149017334,126.348579406738,22299,"2011-01-05","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,22299,"2011-01-06","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,112466,"2011-01-07","SPMA"
116.034408569336,118.612953186035,116.034408569336,116.034408569336,342247,"2011-01-10","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,570089,"2011-01-11","SPMA"
116.034408569336,116.034408569336,116.034408569336,116.034408569336,4847,"2011-01-12","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,2908,"2011-01-13","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,55263,"2011-01-14","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,40720,"2011-01-17","SPMA"
116.034408569336,116.034408569336,116.034408569336,116.034408569336,67867,"2011-01-18","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,418841,"2011-01-19","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,514825,"2011-01-20","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,946271,"2011-01-21","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,198755,"2011-01-24","SPMA"
121.19149017334,126.348579406738,113.455863952637,121.19149017334,3825804,"2011-01-25","SPMA"
116.034408569336,121.19149017334,113.455863952637,116.034408569336,83380,"2011-01-26","SPMA"
121.19149017334,121.19149017334,113.455863952637,121.19149017334,16482,"2011-01-27","SPMA"
121.19149017334,123.770034790039,113.455863952637,121.19149017334,811504,"2011-01-28","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,19390,"2011-01-31","SPMA"
116.034408569336,123.770034790039,113.455863952637,116.034408569336,3441867,"2011-02-01","SPMA"
113.455863952637,121.19149017334,113.455863952637,113.455863952637,65928,"2011-02-02","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,47507,"2011-02-04","SPMA"
113.455863952637,118.612953186035,113.455863952637,113.455863952637,35872,"2011-02-07","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,969,"2011-02-08","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,970509,"2011-02-09","SPMA"
113.455863952637,123.770034790039,113.455863952637,113.455863952637,3981900,"2011-02-10","SPMA"
116.034408569336,121.19149017334,113.455863952637,116.034408569336,1794618,"2011-02-11","SPMA"
121.19149017334,121.19149017334,113.455863952637,121.19149017334,88228,"2011-02-14","SPMA"
116.034408569336,123.770034790039,116.034408569336,116.034408569336,24238,"2011-02-16","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,108588,"2011-02-17","SPMA"
116.034408569336,118.612953186035,116.034408569336,116.034408569336,111497,"2011-02-18","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,2510139,"2011-02-21","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,57202,"2011-02-22","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,268562,"2011-02-23","SPMA"
116.034408569336,116.034408569336,110.877319335938,116.034408569336,53324,"2011-02-24","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,4847,"2011-02-25","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,1939,"2011-02-28","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,32964,"2011-03-01","SPMA"
116.034408569336,116.034408569336,110.877319335938,116.034408569336,51385,"2011-03-02","SPMA"
116.034408569336,116.034408569336,116.034408569336,116.034408569336,51385,"2011-03-03","SPMA"
118.612953186035,118.612953186035,110.877319335938,118.612953186035,4847,"2011-03-04","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,350003,"2011-03-07","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,13573,"2011-03-08","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,583663,"2011-03-09","SPMA"
116.034408569336,118.612953186035,113.455863952637,116.034408569336,1047103,"2011-03-10","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,10664,"2011-03-11","SPMA"
110.877319335938,116.034408569336,110.877319335938,110.877319335938,195847,"2011-03-14","SPMA"
116.034408569336,118.612953186035,110.877319335938,116.034408569336,38781,"2011-03-15","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,980204,"2011-03-16","SPMA"
116.034408569336,116.034408569336,116.034408569336,116.034408569336,980204,"2011-03-17","SPMA"
110.877319335938,118.612953186035,110.877319335938,110.877319335938,2610001,"2011-03-18","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,496404,"2011-03-21","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,104710,"2011-03-22","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,0,"2011-03-23","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,980204,"2011-03-24","SPMA"
110.877319335938,113.455863952637,110.877319335938,110.877319335938,468287,"2011-03-25","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,181303,"2011-03-28","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,83380,"2011-03-29","SPMA"
113.455863952637,121.19149017334,113.455863952637,113.455863952637,10551503,"2011-03-30","SPMA"
110.877319335938,116.034408569336,110.877319335938,110.877319335938,1485335,"2011-03-31","SPMA"
113.455863952637,116.034408569336,113.455863952637,113.455863952637,5817,"2011-04-01","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,178395,"2011-04-04","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,1961379,"2011-04-05","SPMA"
118.612953186035,131.505661010742,116.034408569336,118.612953186035,40217488,"2011-04-06","SPMA"
116.034408569336,121.19149017334,113.455863952637,116.034408569336,3022056,"2011-04-07","SPMA"
118.612953186035,121.19149017334,113.455863952637,118.612953186035,2635209,"2011-04-08","SPMA"
118.612953186035,121.19149017334,116.034408569336,118.612953186035,1465944,"2011-04-11","SPMA"
116.034408569336,121.19149017334,116.034408569336,116.034408569336,781449,"2011-04-12","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,404298,"2011-04-13","SPMA"
116.034408569336,118.612953186035,116.034408569336,116.034408569336,36842,"2011-04-14","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,1024803,"2011-04-15","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,114405,"2011-04-18","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,195847,"2011-04-19","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,283105,"2011-04-20","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,160943,"2011-04-21","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,331582,"2011-04-25","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,15512,"2011-04-26","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,3677465,"2011-04-27","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,520642,"2011-04-28","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,151248,"2011-04-29","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,108588,"2011-05-02","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,104710,"2011-05-03","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,1782984,"2011-05-04","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,1308879,"2011-05-05","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,98893,"2011-05-06","SPMA"
123.770034790039,131.505661010742,121.19149017334,123.770034790039,9361878,"2011-05-09","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,777571,"2011-05-10","SPMA"
128.927124023438,128.927124023438,121.19149017334,128.927124023438,2264845,"2011-05-11","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,732002,"2011-05-12","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,524521,"2011-05-13","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,137674,"2011-05-16","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,172578,"2011-05-18","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,840591,"2011-05-19","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,859981,"2011-05-20","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,1182838,"2011-05-23","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,859981,"2011-05-24","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,421749,"2011-05-25","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,1037407,"2011-05-26","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,32964,"2011-05-27","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,785327,"2011-05-30","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,3685221,"2011-05-31","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,379090,"2011-06-01","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,746545,"2011-06-03","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,127979,"2011-06-06","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,79502,"2011-06-07","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,138644,"2011-06-08","SPMA"
126.348579406738,134.084197998047,126.348579406738,126.348579406738,1107214,"2011-06-09","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,1175082,"2011-06-10","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,1230346,"2011-06-13","SPMA"
134.084197998047,139.241287231445,123.770034790039,134.084197998047,21613955,"2011-06-14","SPMA"
123.770034790039,136.662750244141,121.19149017334,123.770034790039,18565721,"2011-06-15","SPMA"
118.612953186035,123.770034790039,118.612953186035,118.612953186035,1556111,"2011-06-16","SPMA"
121.19149017334,123.770034790039,118.612953186035,121.19149017334,396541,"2011-06-17","SPMA"
118.612953186035,123.770034790039,118.612953186035,118.612953186035,133796,"2011-06-20","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,120222,"2011-06-21","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,1268158,"2011-06-22","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,187121,"2011-06-23","SPMA"
116.034408569336,118.612953186035,116.034408569336,116.034408569336,534216,"2011-06-24","SPMA"
121.19149017334,121.19149017334,116.034408569336,121.19149017334,258867,"2011-06-27","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,216207,"2011-06-28","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,69806,"2011-06-30","SPMA"
121.19149017334,121.19149017334,116.034408569336,121.19149017334,856103,"2011-07-01","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,0,"2011-07-04","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,539064,"2011-07-05","SPMA"
118.612953186035,121.19149017334,118.612953186035,118.612953186035,70776,"2011-07-06","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,624383,"2011-07-07","SPMA"
123.770034790039,126.348579406738,118.612953186035,123.770034790039,762058,"2011-07-08","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,473135,"2011-07-11","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,293770,"2011-07-12","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,176456,"2011-07-13","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,2608062,"2011-07-14","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,2883411,"2011-07-15","SPMA"
128.927124023438,131.505661010742,126.348579406738,128.927124023438,2202794,"2011-07-18","SPMA"
149.555465698242,159.86962890625,131.505661010742,149.555465698242,119442480,"2011-07-19","SPMA"
185.655044555664,185.655044555664,144.398376464844,185.655044555664,363479576,"2011-07-20","SPMA"
157.291091918945,203.704849243164,154.712539672852,157.291091918945,485040501,"2011-07-21","SPMA"
154.712539672852,162.448165893555,149.555465698242,154.712539672852,16075942,"2011-07-22","SPMA"
157.291091918945,162.448165893555,152.134002685547,157.291091918945,16899082,"2011-07-25","SPMA"
154.712539672852,159.86962890625,154.712539672852,154.712539672852,12399447,"2011-07-26","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,4961136,"2011-07-27","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,4570411,"2011-07-28","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,4480244,"2011-07-29","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,8240120,"2011-08-01","SPMA"
159.86962890625,159.86962890625,154.712539672852,159.86962890625,19171683,"2011-08-02","SPMA"
157.291091918945,159.86962890625,157.291091918945,157.291091918945,6807140,"2011-08-03","SPMA"
157.291091918945,159.86962890625,157.291091918945,157.291091918945,8377795,"2011-08-04","SPMA"
141.819839477539,157.291091918945,141.819839477539,141.819839477539,14691439,"2011-08-05","SPMA"
134.084197998047,146.976913452148,126.348579406738,134.084197998047,7182352,"2011-08-08","SPMA"
136.662750244141,141.819839477539,123.770034790039,136.662750244141,8702591,"2011-08-09","SPMA"
136.662750244141,144.398376464844,131.505661010742,136.662750244141,13781041,"2011-08-10","SPMA"
128.927124023438,134.084197998047,128.927124023438,128.927124023438,931727,"2011-08-11","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,750423,"2011-08-12","SPMA"
136.662750244141,141.819839477539,136.662750244141,136.662750244141,635048,"2011-08-15","SPMA"
139.241287231445,141.819839477539,136.662750244141,139.241287231445,2152378,"2011-08-16","SPMA"
139.241287231445,144.398376464844,139.241287231445,139.241287231445,1485335,"2011-08-18","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,2748645,"2011-08-19","SPMA"
136.662750244141,139.241287231445,134.084197998047,136.662750244141,500282,"2011-08-22","SPMA"
146.976913452148,149.555465698242,134.084197998047,146.976913452148,4130240,"2011-08-23","SPMA"
139.241287231445,144.398376464844,136.662750244141,139.241287231445,1510543,"2011-08-24","SPMA"
139.241287231445,141.819839477539,136.662750244141,139.241287231445,236567,"2011-08-25","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,556515,"2011-08-26","SPMA"
139.241287231445,144.398376464844,136.662750244141,139.241287231445,2348225,"2011-09-05","SPMA"
139.241287231445,144.398376464844,139.241287231445,139.241287231445,3342004,"2011-09-06","SPMA"
144.398376464844,144.398376464844,139.241287231445,144.398376464844,5274297,"2011-09-07","SPMA"
141.819839477539,144.398376464844,141.819839477539,141.819839477539,4686756,"2011-09-08","SPMA"
144.398376464844,144.398376464844,141.819839477539,144.398376464844,1291427,"2011-09-09","SPMA"
139.241287231445,165.026718139648,139.241287231445,139.241287231445,299587,"2011-09-12","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,34903,"2011-09-13","SPMA"
136.662750244141,139.241287231445,131.505661010742,136.662750244141,1877998,"2011-09-14","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,6906033,"2011-09-15","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,710672,"2011-09-16","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,1336995,"2011-09-19","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,152217,"2011-09-20","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,310252,"2011-09-21","SPMA"
118.612953186035,134.084197998047,118.612953186035,118.612953186035,3278014,"2011-09-22","SPMA"
123.770034790039,123.770034790039,116.034408569336,123.770034790039,296679,"2011-09-23","SPMA"
116.034408569336,126.348579406738,105.720237731934,116.034408569336,985052,"2011-09-26","SPMA"
116.034408569336,123.770034790039,116.034408569336,116.034408569336,74654,"2011-09-27","SPMA"
121.19149017334,123.770034790039,113.455863952637,121.19149017334,343217,"2011-09-28","SPMA"
121.19149017334,121.19149017334,116.034408569336,121.19149017334,60111,"2011-09-29","SPMA"
123.770034790039,128.927124023438,121.19149017334,123.770034790039,386846,"2011-09-30","SPMA"
113.455863952637,123.770034790039,110.877319335938,113.455863952637,449866,"2011-10-03","SPMA"
113.455863952637,113.455863952637,105.720237731934,113.455863952637,789205,"2011-10-04","SPMA"
110.877319335938,128.927124023438,110.877319335938,110.877319335938,133796,"2011-10-05","SPMA"
118.612953186035,123.770034790039,110.877319335938,118.612953186035,143491,"2011-10-06","SPMA"
110.877319335938,121.19149017334,110.877319335938,110.877319335938,347095,"2011-10-07","SPMA"
118.612953186035,121.19149017334,110.877319335938,118.612953186035,121192,"2011-10-10","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,192938,"2011-10-11","SPMA"
118.612953186035,118.612953186035,110.877319335938,118.612953186035,173547,"2011-10-12","SPMA"
126.348579406738,126.348579406738,118.612953186035,126.348579406738,614688,"2011-10-13","SPMA"
118.612953186035,123.770034790039,116.034408569336,118.612953186035,63020,"2011-10-14","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,34903,"2011-10-17","SPMA"
116.034408569336,121.19149017334,110.877319335938,116.034408569336,3878,"2011-10-18","SPMA"
118.612953186035,126.348579406738,113.455863952637,118.612953186035,20360,"2011-10-19","SPMA"
113.455863952637,123.770034790039,113.455863952637,113.455863952637,1493091,"2011-10-20","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,1959440,"2011-10-21","SPMA"
116.034408569336,123.770034790039,116.034408569336,116.034408569336,11634,"2011-10-24","SPMA"
116.034408569336,126.348579406738,116.034408569336,116.034408569336,66898,"2011-10-25","SPMA"
121.19149017334,121.19149017334,116.034408569336,121.19149017334,72715,"2011-10-26","SPMA"
118.612953186035,123.770034790039,116.034408569336,118.612953186035,997656,"2011-10-27","SPMA"
123.770034790039,128.927124023438,118.612953186035,123.770034790039,6341761,"2011-10-28","SPMA"
123.770034790039,128.927124023438,118.612953186035,123.770034790039,478952,"2011-10-31","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,805687,"2011-11-01","SPMA"
123.770034790039,128.927124023438,118.612953186035,123.770034790039,412054,"2011-11-02","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,468287,"2011-11-03","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,254989,"2011-11-04","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,839621,"2011-11-07","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,191968,"2011-11-08","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,450836,"2011-11-09","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,366486,"2011-11-10","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,25208,"2011-11-11","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,4847,"2011-11-14","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,114405,"2011-11-15","SPMA"
123.770034790039,126.348579406738,121.19149017334,123.770034790039,407206,"2011-11-16","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,1939,"2011-11-17","SPMA"
123.770034790039,126.348579406738,118.612953186035,123.770034790039,399450,"2011-11-18","SPMA"
121.19149017334,123.770034790039,118.612953186035,121.19149017334,497374,"2011-11-21","SPMA"
123.770034790039,123.770034790039,116.034408569336,123.770034790039,871616,"2011-11-22","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,2313322,"2011-11-23","SPMA"
121.19149017334,126.348579406738,121.19149017334,121.19149017334,77563,"2011-11-24","SPMA"
123.770034790039,126.348579406738,118.612953186035,123.770034790039,502221,"2011-11-25","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,643774,"2011-11-28","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,194877,"2011-11-29","SPMA"
126.348579406738,126.348579406738,118.612953186035,126.348579406738,618566,"2011-11-30","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,0,"2011-12-01","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,46537,"2011-12-02","SPMA"
123.770034790039,126.348579406738,121.19149017334,123.770034790039,40720,"2011-12-05","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,20360,"2011-12-06","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,969,"2011-12-07","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,245293,"2011-12-08","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,32964,"2011-12-09","SPMA"
121.19149017334,123.770034790039,116.034408569336,121.19149017334,242385,"2011-12-12","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,26177,"2011-12-13","SPMA"
123.770034790039,123.770034790039,116.034408569336,123.770034790039,2824270,"2011-12-14","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,320917,"2011-12-15","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,18421,"2011-12-16","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,969,"2011-12-19","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,294740,"2011-12-20","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,204572,"2011-12-21","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,86289,"2011-12-22","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,110527,"2011-12-23","SPMA"
121.19149017334,126.348579406738,118.612953186035,121.19149017334,18421,"2011-12-27","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,30055,"2011-12-28","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,77563,"2011-12-29","SPMA"
123.770034790039,126.348579406738,121.19149017334,123.770034790039,219116,"2011-12-30","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,1711238,"2012-01-02","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,1590045,"2012-01-03","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,668982,"2012-01-04","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,364547,"2012-01-05","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,1319543,"2012-01-06","SPMA"
123.770034790039,126.348579406738,123.770034790039,123.770034790039,266623,"2012-01-09","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,158035,"2012-01-10","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,3878,"2012-01-11","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,20360,"2012-01-12","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,0,"2012-01-13","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,193908,"2012-01-16","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,3194634,"2012-01-17","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,171608,"2012-01-18","SPMA"
131.505661010742,131.505661010742,126.348579406738,131.505661010742,8941097,"2012-01-19","SPMA"
131.505661010742,131.505661010742,128.927124023438,131.505661010742,10664,"2012-01-20","SPMA"
131.505661010742,131.505661010742,126.348579406738,131.505661010742,519673,"2012-01-24","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,211359,"2012-01-25","SPMA"
126.348579406738,131.505661010742,126.348579406738,126.348579406738,386846,"2012-01-26","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,286014,"2012-01-27","SPMA"
126.348579406738,128.927124023438,123.770034790039,126.348579406738,1463035,"2012-01-30","SPMA"
131.505661010742,131.505661010742,126.348579406738,131.505661010742,1400015,"2012-01-31","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,245293,"2012-02-01","SPMA"
128.927124023438,131.505661010742,126.348579406738,128.927124023438,585602,"2012-02-02","SPMA"
134.084197998047,136.662750244141,128.927124023438,134.084197998047,314130,"2012-02-03","SPMA"
131.505661010742,139.241287231445,131.505661010742,131.505661010742,173547,"2012-02-06","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,2344347,"2012-02-07","SPMA"
131.505661010742,139.241287231445,131.505661010742,131.505661010742,10664,"2012-02-08","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,55263,"2012-02-09","SPMA"
136.662750244141,144.398376464844,131.505661010742,136.662750244141,246263,"2012-02-10","SPMA"
136.662750244141,139.241287231445,131.505661010742,136.662750244141,21329,"2012-02-13","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,22299,"2012-02-14","SPMA"
134.084197998047,139.241287231445,131.505661010742,134.084197998047,97923,"2012-02-15","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,43629,"2012-02-16","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,2908,"2012-02-17","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,196816,"2012-02-20","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,49446,"2012-02-21","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,274379,"2012-02-22","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,835743,"2012-02-23","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,462470,"2012-02-24","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,6786,"2012-02-27","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,79502,"2012-02-28","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,46537,"2012-02-29","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,32964,"2012-03-01","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,21329,"2012-03-02","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,198755,"2012-03-05","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,565241,"2012-03-06","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,41690,"2012-03-07","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,98893,"2012-03-08","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,2908,"2012-03-09","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,1939,"2012-03-12","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,583663,"2012-03-13","SPMA"
131.505661010742,139.241287231445,131.505661010742,131.505661010742,2908,"2012-03-14","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,339339,"2012-03-15","SPMA"
131.505661010742,131.505661010742,128.927124023438,131.505661010742,2908,"2012-03-16","SPMA"
134.084197998047,139.241287231445,134.084197998047,134.084197998047,1522177,"2012-03-19","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,1138239,"2012-03-20","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,923002,"2012-03-21","SPMA"
131.505661010742,134.084197998047,131.505661010742,131.505661010742,1058737,"2012-03-22","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,35872,"2012-03-26","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,1939,"2012-03-27","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,83380,"2012-03-28","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,170639,"2012-03-29","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,177425,"2012-03-30","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,71745,"2012-04-02","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,0,"2012-04-03","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,49446,"2012-04-04","SPMA"
136.662750244141,136.662750244141,128.927124023438,136.662750244141,98893,"2012-04-05","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,89197,"2012-04-09","SPMA"
136.662750244141,136.662750244141,128.927124023438,136.662750244141,328674,"2012-04-10","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,969,"2012-04-11","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,46537,"2012-04-12","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,870646,"2012-04-13","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,195847,"2012-04-16","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,221055,"2012-04-17","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,165791,"2012-04-18","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,636987,"2012-04-19","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,79502,"2012-04-20","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,669952,"2012-04-23","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,98893,"2012-04-24","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,76593,"2012-04-25","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,76593,"2012-04-26","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,6786,"2012-04-27","SPMA"
134.084197998047,134.084197998047,131.505661010742,134.084197998047,456653,"2012-04-30","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,320917,"2012-05-01","SPMA"
136.662750244141,136.662750244141,131.505661010742,136.662750244141,3878,"2012-05-02","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,244324,"2012-05-03","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,293770,"2012-05-04","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,63989,"2012-05-07","SPMA"
139.241287231445,139.241287231445,134.084197998047,139.241287231445,58172,"2012-05-08","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,238506,"2012-05-09","SPMA"
136.662750244141,139.241287231445,131.505661010742,136.662750244141,109558,"2012-05-10","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,4847,"2012-05-11","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,49446,"2012-05-14","SPMA"
134.084197998047,134.084197998047,126.348579406738,134.084197998047,116344,"2012-05-15","SPMA"
131.505661010742,136.662750244141,108.298782348633,131.505661010742,235598,"2012-05-16","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,158035,"2012-05-21","SPMA"
134.084197998047,136.662750244141,126.348579406738,134.084197998047,51385,"2012-05-22","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,133796,"2012-05-23","SPMA"
134.084197998047,136.662750244141,123.770034790039,134.084197998047,246263,"2012-05-24","SPMA"
136.662750244141,136.662750244141,136.662750244141,136.662750244141,969,"2012-05-25","SPMA"
134.084197998047,134.084197998047,123.770034790039,134.084197998047,97923,"2012-05-28","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,19390,"2012-05-29","SPMA"
134.084197998047,134.084197998047,126.348579406738,134.084197998047,2908,"2012-05-30","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,1939,"2012-05-31","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,1939,"2012-06-01","SPMA"
123.770034790039,123.770034790039,113.455863952637,123.770034790039,384907,"2012-06-04","SPMA"
126.348579406738,128.927124023438,126.348579406738,126.348579406738,2908,"2012-06-05","SPMA"
126.348579406738,128.927124023438,118.612953186035,126.348579406738,26177,"2012-06-06","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,46537,"2012-06-07","SPMA"
128.927124023438,128.927124023438,121.19149017334,128.927124023438,497374,"2012-06-08","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,497374,"2012-06-11","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,3878,"2012-06-12","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,3878,"2012-06-13","SPMA"
128.927124023438,128.927124023438,118.612953186035,128.927124023438,95984,"2012-06-14","SPMA"
128.927124023438,128.927124023438,118.612953186035,128.927124023438,212329,"2012-06-15","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,55263,"2012-06-18","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,55263,"2012-06-19","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,55263,"2012-06-20","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,55263,"2012-06-21","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,194877,"2012-06-22","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,486709,"2012-06-25","SPMA"
128.927124023438,128.927124023438,121.19149017334,121.19149017334,144461,"2012-06-26","SPMA"
134.084197998047,134.084197998047,128.927124023438,131.505661010742,5817,"2012-06-27","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,5817,"2012-06-28","SPMA"
131.505661010742,131.505661010742,121.19149017334,131.505661010742,10664,"2012-06-29","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,10664,"2012-07-02","SPMA"
131.505661010742,131.505661010742,128.927124023438,131.505661010742,194877,"2012-07-03","SPMA"
131.505661010742,131.505661010742,131.505661010742,131.505661010742,194877,"2012-07-04","SPMA"
126.348579406738,128.927124023438,121.19149017334,126.348579406738,574937,"2012-07-05","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,2908,"2012-07-06","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,2908,"2012-07-09","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,2908,"2012-07-10","SPMA"
134.084197998047,139.241287231445,121.19149017334,134.084197998047,132826,"2012-07-11","SPMA"
128.927124023438,131.505661010742,121.19149017334,128.927124023438,60111,"2012-07-12","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,49446,"2012-07-13","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,63020,"2012-07-16","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,29086,"2012-07-17","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,133796,"2012-07-18","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,13573,"2012-07-19","SPMA"
128.927124023438,128.927124023438,123.770034790039,128.927124023438,163852,"2012-07-20","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,92106,"2012-07-23","SPMA"
123.770034790039,136.662750244141,123.770034790039,123.770034790039,64959,"2012-07-24","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,969,"2012-07-25","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,969,"2012-07-26","SPMA"
128.927124023438,136.662750244141,128.927124023438,128.927124023438,452775,"2012-07-27","SPMA"
128.927124023438,134.084197998047,128.927124023438,128.927124023438,20360,"2012-07-30","SPMA"
131.505661010742,136.662750244141,131.505661010742,131.505661010742,97923,"2012-07-31","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,49446,"2012-08-01","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,160943,"2012-08-02","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,160943,"2012-08-03","SPMA"
131.505661010742,139.241287231445,128.927124023438,131.505661010742,8725,"2012-08-06","SPMA"
126.348579406738,139.241287231445,123.770034790039,126.348579406738,43629,"2012-08-07","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,90167,"2012-08-08","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,969,"2012-08-09","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,969,"2012-08-10","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,160943,"2012-08-13","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,67867,"2012-08-14","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,67867,"2012-08-15","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,484770,"2012-08-16","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,484770,"2012-08-23","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,484770,"2012-08-24","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,484770,"2012-08-27","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,97923,"2012-08-28","SPMA"
134.084197998047,134.084197998047,123.770034790039,134.084197998047,206512,"2012-08-29","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,485739,"2012-08-30","SPMA"
134.084197998047,134.084197998047,123.770034790039,134.084197998047,214268,"2012-08-31","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,48477,"2012-09-03","SPMA"
126.348579406738,126.348579406738,123.770034790039,126.348579406738,230750,"2012-09-04","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,1939,"2012-09-05","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,409145,"2012-09-06","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,746545,"2012-09-07","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,244324,"2012-09-10","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,58172,"2012-09-11","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,99862,"2012-09-12","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,112466,"2012-09-13","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,209420,"2012-09-14","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,969,"2012-09-17","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,387816,"2012-09-18","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,1939,"2012-09-19","SPMA"
126.348579406738,126.348579406738,126.348579406738,126.348579406738,1939,"2012-09-20","SPMA"
128.927124023438,128.927124023438,126.348579406738,128.927124023438,146400,"2012-09-21","SPMA"
134.084197998047,134.084197998047,123.770034790039,134.084197998047,1429101,"2012-09-24","SPMA"
131.505661010742,131.505661010742,123.770034790039,131.505661010742,390724,"2012-09-25","SPMA"
136.662750244141,136.662750244141,128.927124023438,136.662750244141,1585197,"2012-09-26","SPMA"
159.86962890625,165.026718139648,136.662750244141,159.86962890625,8682230,"2012-09-27","SPMA"
146.976913452148,159.86962890625,146.976913452148,146.976913452148,1268158,"2012-09-28","SPMA"
157.291091918945,162.448165893555,146.976913452148,157.291091918945,19130963,"2012-10-01","SPMA"
154.712539672852,162.448165893555,154.712539672852,154.712539672852,476044,"2012-10-02","SPMA"
154.712539672852,154.712539672852,146.976913452148,154.712539672852,733941,"2012-10-03","SPMA"
149.555465698242,154.712539672852,149.555465698242,149.555465698242,227841,"2012-10-04","SPMA"
152.134002685547,157.291091918945,144.398376464844,152.134002685547,2134927,"2012-10-05","SPMA"
152.134002685547,154.712539672852,149.555465698242,152.134002685547,262745,"2012-10-08","SPMA"
154.712539672852,154.712539672852,141.819839477539,154.712539672852,2099054,"2012-10-09","SPMA"
183.076507568359,188.233596801758,152.134002685547,183.076507568359,295276315,"2012-10-10","SPMA"
226.911727905273,226.911727905273,167.605255126953,226.911727905273,516750276,"2012-10-11","SPMA"
206.283386230469,239.804443359375,198.547760009766,206.283386230469,1604436482,"2012-10-12","SPMA"
170.183792114258,208.861938476562,167.605255126953,170.183792114258,1297832061,"2012-10-15","SPMA"
149.555465698242,175.340881347656,149.555465698242,149.555465698242,150851698,"2012-10-16","SPMA"
141.819839477539,154.712539672852,136.662750244141,141.819839477539,13506661,"2012-10-17","SPMA"
136.662750244141,144.398376464844,128.927124023438,136.662750244141,8985696,"2012-10-18","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,2635209,"2012-10-19","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,4922354,"2012-10-22","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,3127736,"2012-10-23","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,5098810,"2012-10-24","SPMA"
136.662750244141,136.662750244141,134.084197998047,136.662750244141,3546577,"2012-10-25","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,2295870,"2012-10-29","SPMA"
141.819839477539,146.976913452148,134.084197998047,141.819839477539,34376979,"2012-10-30","SPMA"
139.241287231445,146.976913452148,139.241287231445,139.241287231445,1991435,"2012-10-31","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,1190595,"2012-11-01","SPMA"
139.241287231445,141.819839477539,136.662750244141,139.241287231445,771753,"2012-11-02","SPMA"
139.241287231445,141.819839477539,134.084197998047,139.241287231445,1426193,"2012-11-05","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,1444614,"2012-11-06","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,1955562,"2012-11-07","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,2068998,"2012-11-08","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,3373029,"2012-11-09","SPMA"
136.662750244141,139.241287231445,136.662750244141,136.662750244141,5565159,"2012-11-12","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,2304596,"2012-11-13","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,916215,"2012-11-14","SPMA"
141.819839477539,146.976913452148,136.662750244141,141.819839477539,36506089,"2012-11-19","SPMA"
136.662750244141,146.976913452148,136.662750244141,136.662750244141,24571052,"2012-11-20","SPMA"
136.662750244141,141.819839477539,136.662750244141,136.662750244141,893915,"2012-11-21","SPMA"
141.819839477539,141.819839477539,136.662750244141,141.819839477539,1795588,"2012-11-22","SPMA"
141.819839477539,141.819839477539,139.241287231445,141.819839477539,860951,"2012-11-23","SPMA"
144.398376464844,144.398376464844,139.241287231445,144.398376464844,9781689,"2012-11-26","SPMA"
141.819839477539,144.398376464844,141.819839477539,141.819839477539,3538821,"2012-11-27","SPMA"
144.398376464844,144.398376464844,141.819839477539,144.398376464844,5912254,"2012-11-28","SPMA"
146.976913452148,159.86962890625,144.398376464844,146.976913452148,86545988,"2012-11-29","SPMA"
139.241287231445,149.555465698242,136.662750244141,139.241287231445,4905872,"2012-11-30","SPMA"
139.241287231445,144.398376464844,136.662750244141,139.241287231445,2652661,"2012-12-03","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,1781044,"2012-12-04","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,5279145,"2012-12-05","SPMA"
141.819839477539,141.819839477539,139.241287231445,141.819839477539,1105275,"2012-12-06","SPMA"
144.398376464844,144.398376464844,139.241287231445,144.398376464844,2727316,"2012-12-07","SPMA"
144.398376464844,144.398376464844,141.819839477539,144.398376464844,4690634,"2012-12-10","SPMA"
144.398376464844,149.555465698242,141.819839477539,144.398376464844,26951272,"2012-12-11","SPMA"
144.398376464844,144.398376464844,141.819839477539,144.398376464844,1154722,"2012-12-12","SPMA"
170.183792114258,170.183792114258,141.819839477539,170.183792114258,58877255,"2012-12-13","SPMA"
154.712539672852,180.497970581055,154.712539672852,154.712539672852,232233916,"2012-12-14","SPMA"
165.026718139648,167.605255126953,154.712539672852,165.026718139648,67877495,"2012-12-17","SPMA"
152.134002685547,170.183792114258,149.555465698242,152.134002685547,136079786,"2012-12-18","SPMA"
154.712539672852,157.291091918945,149.555465698242,154.712539672852,9566451,"2012-12-19","SPMA"
152.134002685547,157.291091918945,149.555465698242,152.134002685547,33871849,"2012-12-20","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,7063098,"2012-12-21","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,2720529,"2012-12-26","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,2379251,"2012-12-27","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,8360343,"2012-12-28","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,1246828,"2013-01-02","SPMA"
152.134002685547,152.134002685547,149.555465698242,152.134002685547,1724811,"2013-01-03","SPMA"
149.555465698242,152.134002685547,149.555465698242,149.555465698242,2400581,"2013-01-04","SPMA"
152.134002685547,152.134002685547,149.555465698242,152.134002685547,6140096,"2013-01-07","SPMA"
152.134002685547,162.448165893555,149.555465698242,152.134002685547,33855367,"2013-01-08","SPMA"
152.134002685547,154.712539672852,152.134002685547,152.134002685547,1049042,"2013-01-09","SPMA"
162.448165893555,175.340881347656,152.134002685547,162.448165893555,180588459,"2013-01-10","SPMA"
152.134002685547,165.026718139648,149.555465698242,152.134002685547,137396422,"2013-01-11","SPMA"
152.134002685547,154.712539672852,149.555465698242,152.134002685547,14264842,"2013-01-14","SPMA"
144.398376464844,157.291091918945,144.398376464844,144.398376464844,31305477,"2013-01-15","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,10784193,"2013-01-16","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,619536,"2013-01-17","SPMA"
144.398376464844,149.555465698242,144.398376464844,144.398376464844,10325601,"2013-01-18","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,14951276,"2013-01-21","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2013-01-22","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,4258219,"2013-01-23","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,2948371,"2013-01-25","SPMA"
144.398376464844,149.555465698242,144.398376464844,144.398376464844,25867327,"2013-01-28","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,1919689,"2013-01-29","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,1042255,"2013-01-30","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,4341600,"2013-01-31","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,1706390,"2013-02-01","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,3724972,"2013-02-04","SPMA"
144.398376464844,149.555465698242,144.398376464844,144.398376464844,14628419,"2013-02-05","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,1272036,"2013-02-06","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,1058737,"2013-02-07","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,423688,"2013-02-08","SPMA"
144.398376464844,146.976913452148,144.398376464844,144.398376464844,2593519,"2013-02-11","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,1191564,"2013-02-12","SPMA"
146.976913452148,146.976913452148,144.398376464844,146.976913452148,878403,"2013-02-13","SPMA"
146.976913452148,149.555465698242,146.976913452148,146.976913452148,2669143,"2013-02-14","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,5194795,"2013-02-15","SPMA"
149.555465698242,152.134002685547,146.976913452148,149.555465698242,26258051,"2013-02-18","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,6862404,"2013-02-19","SPMA"
146.976913452148,149.555465698242,146.976913452148,146.976913452148,4335782,"2013-02-20","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,7286093,"2013-02-21","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,754302,"2013-02-22","SPMA"
149.555465698242,152.134002685547,146.976913452148,149.555465698242,13741290,"2013-02-25","SPMA"
149.555465698242,152.134002685547,146.976913452148,149.555465698242,1745172,"2013-02-26","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,3461257,"2013-02-27","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,7802857,"2013-02-28","SPMA"
146.976913452148,149.555465698242,146.976913452148,146.976913452148,1303061,"2013-03-01","SPMA"
149.555465698242,149.555465698242,146.976913452148,149.555465698242,2207642,"2013-03-04","SPMA"
146.976913452148,146.976913452148,146.976913452148,146.976913452148,521612,"2013-03-05","SPMA"
162.448165893555,162.448165893555,146.976913452148,162.448165893555,13901264,"2013-03-06","SPMA"
183.076507568359,183.076507568359,159.86962890625,183.076507568359,223671908,"2013-03-07","SPMA"
162.448165893555,201.126312255859,159.86962890625,162.448165893555,502877129,"2013-03-08","SPMA"
152.134002685547,162.448165893555,149.555465698242,152.134002685547,9145670,"2013-03-11","SPMA"
152.134002685547,157.291091918945,152.134002685547,152.134002685547,2706955,"2013-03-13","SPMA"
152.134002685547,157.291091918945,152.134002685547,152.134002685547,3279953,"2013-03-14","SPMA"
152.134002685547,157.291091918945,152.134002685547,152.134002685547,1637553,"2013-03-15","SPMA"
152.134002685547,154.712539672852,149.555465698242,152.134002685547,4327057,"2013-03-18","SPMA"
152.134002685547,154.712539672852,152.134002685547,152.134002685547,987961,"2013-03-19","SPMA"
152.134002685547,154.712539672852,152.134002685547,152.134002685547,329643,"2013-03-20","SPMA"
154.712539672852,154.712539672852,152.134002685547,154.712539672852,5373190,"2013-03-21","SPMA"
152.134002685547,154.712539672852,152.134002685547,152.134002685547,1527025,"2013-03-22","SPMA"
152.134002685547,154.712539672852,152.134002685547,152.134002685547,2265814,"2013-03-25","SPMA"
154.712539672852,154.712539672852,152.134002685547,154.712539672852,640865,"2013-03-26","SPMA"
154.712539672852,159.86962890625,152.134002685547,154.712539672852,10355656,"2013-03-27","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,2624544,"2013-03-28","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,1230346,"2013-04-01","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,3523308,"2013-04-02","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,3523308,"2013-04-03","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,625353,"2013-04-04","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,251110,"2013-04-05","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,1330208,"2013-04-08","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,3622201,"2013-04-09","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,1439766,"2013-04-10","SPMA"
154.712539672852,159.86962890625,154.712539672852,154.712539672852,17282050,"2013-04-11","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,560394,"2013-04-12","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,1355416,"2013-04-15","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,3194634,"2013-04-16","SPMA"
154.712539672852,162.448165893555,154.712539672852,154.712539672852,11137105,"2013-04-17","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,932697,"2013-04-18","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,1434919,"2013-04-19","SPMA"
154.712539672852,154.712539672852,154.712539672852,154.712539672852,0,"2013-04-22","SPMA"
154.712539672852,154.712539672852,154.712539672852,154.712539672852,0,"2013-04-23","SPMA"
157.291091918945,159.86962890625,157.291091918945,157.291091918945,794053,"2013-04-24","SPMA"
157.291091918945,159.86962890625,157.291091918945,157.291091918945,844469,"2013-04-25","SPMA"
159.86962890625,159.86962890625,157.291091918945,159.86962890625,343217,"2013-04-26","SPMA"
159.86962890625,162.448165893555,159.86962890625,159.86962890625,759149,"2013-04-29","SPMA"
159.86962890625,162.448165893555,159.86962890625,159.86962890625,1687969,"2013-04-30","SPMA"
172.762344360352,175.340881347656,159.86962890625,172.762344360352,118421554,"2013-05-01","SPMA"
165.026718139648,175.340881347656,165.026718139648,165.026718139648,135900421,"2013-05-02","SPMA"
180.497970581055,183.076507568359,165.026718139648,180.497970581055,140406843,"2013-05-03","SPMA"
167.605255126953,198.547760009766,165.026718139648,167.605255126953,511243289,"2013-05-06","SPMA"
157.291091918945,170.183792114258,157.291091918945,157.291091918945,50950296,"2013-05-07","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,2648783,"2013-05-08","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,2497535,"2013-05-10","SPMA"
154.712539672852,157.291091918945,152.134002685547,154.712539672852,1535751,"2013-05-13","SPMA"
152.134002685547,154.712539672852,152.134002685547,152.134002685547,2141713,"2013-05-14","SPMA"
157.291091918945,157.291091918945,152.134002685547,157.291091918945,2811666,"2013-05-15","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,736850,"2013-05-16","SPMA"
157.291091918945,159.86962890625,154.712539672852,157.291091918945,1521208,"2013-05-17","SPMA"
157.291091918945,162.448165893555,157.291091918945,157.291091918945,847377,"2013-05-20","SPMA"
157.291091918945,159.86962890625,154.712539672852,157.291091918945,983113,"2013-05-21","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,956935,"2013-05-22","SPMA"
154.712539672852,162.448165893555,152.134002685547,154.712539672852,5215155,"2013-05-23","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,63020,"2013-05-24","SPMA"
154.712539672852,154.712539672852,152.134002685547,154.712539672852,629231,"2013-05-27","SPMA"
157.291091918945,157.291091918945,154.712539672852,157.291091918945,716490,"2013-05-28","SPMA"
154.712539672852,157.291091918945,152.134002685547,154.712539672852,756241,"2013-05-29","SPMA"
157.291091918945,157.291091918945,152.134002685547,157.291091918945,298618,"2013-05-30","SPMA"
154.712539672852,157.291091918945,154.712539672852,154.712539672852,241415,"2013-05-31","SPMA"
149.555465698242,152.134002685547,146.976913452148,149.555465698242,2587702,"2013-06-03","SPMA"
144.398376464844,149.555465698242,144.398376464844,144.398376464844,1190595,"2013-06-04","SPMA"
139.241287231445,146.976913452148,136.662750244141,139.241287231445,2842691,"2013-06-05","SPMA"
139.241287231445,141.819839477539,134.084197998047,139.241287231445,347095,"2013-06-07","SPMA"
139.241287231445,139.241287231445,136.662750244141,139.241287231445,720368,"2013-06-10","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,1483396,"2013-06-11","SPMA"
131.505661010742,131.505661010742,128.927124023438,131.505661010742,548759,"2013-06-12","SPMA"
134.084197998047,139.241287231445,131.505661010742,134.084197998047,767875,"2013-06-13","SPMA"
136.662750244141,139.241287231445,131.505661010742,136.662750244141,1124666,"2013-06-14","SPMA"
131.505661010742,139.241287231445,131.505661010742,131.505661010742,361638,"2013-06-17","SPMA"
134.084197998047,139.241287231445,131.505661010742,134.084197998047,257897,"2013-06-18","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,569119,"2013-06-19","SPMA"
131.505661010742,134.084197998047,128.927124023438,131.505661010742,1552233,"2013-06-20","SPMA"
131.505661010742,131.505661010742,126.348579406738,131.505661010742,47507,"2013-06-21","SPMA"
128.927124023438,131.505661010742,128.927124023438,128.927124023438,148339,"2013-06-24","SPMA"
126.348579406738,131.505661010742,123.770034790039,126.348579406738,135735,"2013-06-25","SPMA"
121.19149017334,128.927124023438,121.19149017334,121.19149017334,234628,"2013-06-26","SPMA"
121.19149017334,126.348579406738,118.612953186035,121.19149017334,2135896,"2013-06-27","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,422719,"2013-06-28","SPMA"
126.348579406738,126.348579406738,121.19149017334,126.348579406738,222994,"2013-07-01","SPMA"
123.770034790039,128.927124023438,123.770034790039,123.770034790039,108588,"2013-07-02","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,57202,"2013-07-03","SPMA"
123.770034790039,123.770034790039,118.612953186035,123.770034790039,229780,"2013-07-04","SPMA"
126.348579406738,126.348579406738,116.034408569336,118.612953186035,176456,"2013-07-05","SPMA"
116.034408569336,116.034408569336,110.877319335938,116.034408569336,712611,"2013-07-08","SPMA"
116.034408569336,116.034408569336,110.877319335938,116.034408569336,796961,"2013-07-09","SPMA"
113.455863952637,118.612953186035,113.455863952637,116.034408569336,69806,"2013-07-10","SPMA"
116.034408569336,121.19149017334,113.455863952637,121.19149017334,350973,"2013-07-11","SPMA"
116.034408569336,121.19149017334,116.034408569336,121.19149017334,236567,"2013-07-12","SPMA"
116.034408569336,121.19149017334,116.034408569336,121.19149017334,152217,"2013-07-15","SPMA"
121.19149017334,121.19149017334,116.034408569336,121.19149017334,22299,"2013-07-16","SPMA"
121.19149017334,126.348579406738,121.19149017334,126.348579406738,378120,"2013-07-17","SPMA"
126.348579406738,134.084197998047,126.348579406738,131.505661010742,8275023,"2013-07-18","SPMA"
131.505661010742,134.084197998047,128.927124023438,131.505661010742,664134,"2013-07-19","SPMA"
128.927124023438,131.505661010742,126.348579406738,131.505661010742,940453,"2013-07-22","SPMA"
134.084197998047,141.819839477539,134.084197998047,139.241287231445,2050577,"2013-07-23","SPMA"
139.241287231445,139.241287231445,131.505661010742,131.505661010742,826048,"2013-07-24","SPMA"
128.927124023438,134.084197998047,128.927124023438,131.505661010742,231720,"2013-07-25","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,762058,"2013-07-26","SPMA"
134.084197998047,136.662750244141,131.505661010742,136.662750244141,847377,"2013-07-29","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,604023,"2013-07-30","SPMA"
134.084197998047,136.662750244141,131.505661010742,131.505661010742,905550,"2013-07-31","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,479922,"2013-08-01","SPMA"
134.084197998047,136.662750244141,131.505661010742,134.084197998047,300557,"2013-08-02","SPMA"
134.084197998047,136.662750244141,134.084197998047,136.662750244141,458592,"2013-08-12","SPMA"
134.084197998047,136.662750244141,134.084197998047,134.084197998047,127979,"2013-08-13","SPMA"
134.084197998047,136.662750244141,134.084197998047,136.662750244141,132826,"2013-08-14","SPMA"
131.505661010742,136.662750244141,131.505661010742,136.662750244141,120222,"2013-08-15","SPMA"
136.662750244141,136.662750244141,131.505661010742,131.505661010742,136705,"2013-08-16","SPMA"
128.927124023438,128.927124023438,126.348579406738,126.348579406738,314130,"2013-08-19","SPMA"
123.770034790039,128.927124023438,116.034408569336,118.612953186035,606932,"2013-08-20","SPMA"
118.612953186035,123.770034790039,118.612953186035,123.770034790039,355821,"2013-08-21","SPMA"
118.612953186035,121.19149017334,118.612953186035,121.19149017334,26177,"2013-08-22","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,273410,"2013-08-23","SPMA"
118.612953186035,123.770034790039,118.612953186035,123.770034790039,2615818,"2013-08-26","SPMA"
118.612953186035,118.612953186035,116.034408569336,116.034408569336,2440332,"2013-08-27","SPMA"
113.455863952637,116.034408569336,113.455863952637,116.034408569336,173547,"2013-08-28","SPMA"
113.455863952637,118.612953186035,113.455863952637,118.612953186035,587541,"2013-08-29","SPMA"
121.19149017334,121.19149017334,116.034408569336,121.19149017334,620505,"2013-08-30","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,33933,"2013-09-02","SPMA"
118.612953186035,126.348579406738,118.612953186035,121.19149017334,22326567,"2013-09-03","SPMA"
118.612953186035,123.770034790039,118.612953186035,121.19149017334,3132583,"2013-09-04","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,1873151,"2013-09-05","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,205542,"2013-09-06","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,969,"2013-09-09","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,445018,"2013-09-10","SPMA"
118.612953186035,118.612953186035,113.455863952637,116.034408569336,1074250,"2013-09-11","SPMA"
118.612953186035,118.612953186035,113.455863952637,116.034408569336,151248,"2013-09-12","SPMA"
116.034408569336,116.034408569336,116.034408569336,116.034408569336,124101,"2013-09-13","SPMA"
113.455863952637,118.612953186035,113.455863952637,116.034408569336,5430393,"2013-09-16","SPMA"
118.612953186035,126.348579406738,118.612953186035,121.19149017334,16160292,"2013-09-17","SPMA"
121.19149017334,121.19149017334,118.612953186035,118.612953186035,506099,"2013-09-18","SPMA"
121.19149017334,128.927124023438,118.612953186035,123.770034790039,27408895,"2013-09-19","SPMA"
123.770034790039,123.770034790039,118.612953186035,121.19149017334,561363,"2013-09-20","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,40720,"2013-09-23","SPMA"
123.770034790039,123.770034790039,118.612953186035,121.19149017334,301526,"2013-09-24","SPMA"
118.612953186035,121.19149017334,116.034408569336,121.19149017334,129918,"2013-09-25","SPMA"
121.19149017334,121.19149017334,121.19149017334,121.19149017334,969,"2013-09-26","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,422719,"2013-09-27","SPMA"
116.034408569336,118.612953186035,116.034408569336,118.612953186035,395572,"2013-09-30","SPMA"
118.612953186035,121.19149017334,116.034408569336,121.19149017334,215237,"2013-10-01","SPMA"
118.612953186035,118.612953186035,116.034408569336,116.034408569336,128948,"2013-10-02","SPMA"
116.034408569336,118.612953186035,116.034408569336,118.612953186035,159004,"2013-10-03","SPMA"
118.612953186035,126.348579406738,118.612953186035,121.19149017334,1534781,"2013-10-04","SPMA"
118.612953186035,121.19149017334,116.034408569336,118.612953186035,190999,"2013-10-07","SPMA"
118.612953186035,121.19149017334,116.034408569336,118.612953186035,159974,"2013-10-08","SPMA"
121.19149017334,121.19149017334,118.612953186035,118.612953186035,894885,"2013-10-09","SPMA"
118.612953186035,121.19149017334,118.612953186035,121.19149017334,81441,"2013-10-10","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,89197,"2013-10-11","SPMA"
121.19149017334,123.770034790039,121.19149017334,121.19149017334,223963,"2013-10-16","SPMA"
123.770034790039,126.348579406738,121.19149017334,121.19149017334,327704,"2013-10-17","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,994748,"2013-10-18","SPMA"
123.770034790039,123.770034790039,121.19149017334,121.19149017334,1093641,"2013-10-21","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,803748,"2013-10-22","SPMA"
123.770034790039,126.348579406738,121.19149017334,123.770034790039,3392420,"2013-10-23","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,161913,"2013-10-24","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,312191,"2013-10-25","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,183243,"2013-10-28","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,1385472,"2013-10-29","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,241415,"2013-10-30","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,3688130,"2013-10-31","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,468287,"2013-11-01","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,1939,"2013-11-04","SPMA"
121.19149017334,123.770034790039,121.19149017334,123.770034790039,1058737,"2013-11-06","SPMA"
123.770034790039,123.770034790039,121.19149017334,121.19149017334,5357678,"2013-11-07","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,870646,"2013-11-08","SPMA"
123.770034790039,123.770034790039,121.19149017334,123.770034790039,801809,"2013-11-11","SPMA"
121.19149017334,121.19149017334,118.612953186035,121.19149017334,83380,"2013-11-12","SPMA"
121.19149017334,121.19149017334,116.034408569336,118.612953186035,153187,"2013-11-13","SPMA"
116.034408569336,121.19149017334,116.034408569336,121.19149017334,234628,"2013-11-14","SPMA"
121.19149017334,121.19149017334,116.034408569336,118.612953186035,220085,"2013-11-15","SPMA"
118.612953186035,118.612953186035,116.034408569336,118.612953186035,52355,"2013-11-18","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,227841,"2013-11-19","SPMA"
116.034408569336,116.034408569336,116.034408569336,116.034408569336,6786,"2013-11-20","SPMA"
113.455863952637,116.034408569336,113.455863952637,116.034408569336,82410,"2013-11-21","SPMA"
116.034408569336,116.034408569336,113.455863952637,116.034408569336,192938,"2013-11-22","SPMA"
113.455863952637,113.455863952637,110.877319335938,110.877319335938,190029,"2013-11-25","SPMA"
113.455863952637,113.455863952637,110.877319335938,110.877319335938,45568,"2013-11-26","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,31994,"2013-11-27","SPMA"
110.877319335938,110.877319335938,105.720237731934,105.720237731934,261775,"2013-11-28","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,318009,"2013-11-29","SPMA"
108.298782348633,110.877319335938,108.298782348633,110.877319335938,51385,"2013-12-02","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,50416,"2013-12-03","SPMA"
110.877319335938,110.877319335938,108.298782348633,110.877319335938,131857,"2013-12-04","SPMA"
108.298782348633,110.877319335938,105.720237731934,110.877319335938,6786,"2013-12-05","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,1939,"2013-12-06","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,31994,"2013-12-09","SPMA"
108.298782348633,110.877319335938,108.298782348633,108.298782348633,57202,"2013-12-10","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,49446,"2013-12-11","SPMA"
108.298782348633,110.877319335938,108.298782348633,110.877319335938,50416,"2013-12-12","SPMA"
108.298782348633,110.877319335938,105.720237731934,110.877319335938,69806,"2013-12-13","SPMA"
116.034408569336,116.034408569336,103.141693115234,108.298782348633,315100,"2013-12-16","SPMA"
110.877319335938,110.877319335938,105.720237731934,110.877319335938,13573,"2013-12-17","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,13573,"2013-12-18","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,13573,"2013-12-19","SPMA"
105.720237731934,110.877319335938,105.720237731934,110.877319335938,3878,"2013-12-20","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,3878,"2013-12-23","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,4847,"2013-12-24","SPMA"
108.298782348633,108.298782348633,105.720237731934,108.298782348633,60111,"2013-12-27","SPMA"
110.877319335938,110.877319335938,105.720237731934,108.298782348633,2908,"2013-12-30","SPMA"
110.877319335938,110.877319335938,105.720237731934,110.877319335938,92106,"2014-01-02","SPMA"
105.720237731934,108.298782348633,105.720237731934,108.298782348633,51385,"2014-01-03","SPMA"
103.141693115234,107.783073425293,103.141693115234,106.751655578613,17839,"2014-01-06","SPMA"
110.361610412598,110.361610412598,88.7018585205078,107.783073425293,2908,"2014-01-07","SPMA"
108.298782348633,108.814491271973,103.141693115234,108.298782348633,1939,"2014-01-08","SPMA"
109.845909118652,109.845909118652,103.141693115234,107.783073425293,12022,"2014-01-09","SPMA"
103.657402038574,107.267364501953,103.657402038574,107.267364501953,2908,"2014-01-10","SPMA"
107.783073425293,107.783073425293,103.141693115234,105.204528808594,107425,"2014-01-13","SPMA"
112.424446105957,116.034408569336,104.173110961914,112.424446105957,865605,"2014-01-15","SPMA"
112.940155029297,112.940155029297,105.720237731934,111.393028259277,139807,"2014-01-16","SPMA"
112.940155029297,112.940155029297,107.267364501953,107.783073425293,5041,"2014-01-17","SPMA"
111.393028259277,113.455863952637,109.330200195312,109.330200195312,1982709,"2014-01-20","SPMA"
109.330200195312,113.971572875977,103.141693115234,105.720237731934,13310039,"2014-01-21","SPMA"
105.720237731934,108.814491271973,103.657402038574,104.688819885254,7453823,"2014-01-22","SPMA"
104.688819885254,105.720237731934,103.657402038574,104.173110961914,182855,"2014-01-23","SPMA"
104.688819885254,105.204528808594,104.173110961914,104.688819885254,126040,"2014-01-24","SPMA"
103.141693115234,103.657402038574,100.56315612793,102.625984191895,198367,"2014-01-27","SPMA"
104.173110961914,104.173110961914,100.56315612793,103.141693115234,234628,"2014-01-28","SPMA"
104.173110961914,104.173110961914,103.141693115234,103.141693115234,21135,"2014-01-29","SPMA"
103.141693115234,103.141693115234,101.07886505127,103.141693115234,23850,"2014-01-30","SPMA"
103.141693115234,103.141693115234,103.141693115234,103.141693115234,3878,"2014-02-03","SPMA"
103.657402038574,103.657402038574,103.141693115234,103.657402038574,75236,"2014-02-04","SPMA"
104.688819885254,104.688819885254,104.688819885254,104.688819885254,1357,"2014-02-05","SPMA"
105.720237731934,105.720237731934,104.688819885254,105.204528808594,11052,"2014-02-06","SPMA"
105.720237731934,105.720237731934,102.110275268555,104.688819885254,78338,"2014-02-07","SPMA"
105.720237731934,105.720237731934,103.141693115234,104.688819885254,18421,"2014-02-10","SPMA"
105.204528808594,105.204528808594,103.141693115234,104.688819885254,2132,"2014-02-11","SPMA"
103.657402038574,105.204528808594,103.141693115234,105.204528808594,30055,"2014-02-12","SPMA"
103.141693115234,105.204528808594,103.141693115234,104.688819885254,24432,"2014-02-13","SPMA"
104.688819885254,104.688819885254,103.141693115234,104.688819885254,64765,"2014-02-14","SPMA"
104.688819885254,105.204528808594,103.657402038574,104.688819885254,124295,"2014-02-17","SPMA"
104.173110961914,104.688819885254,103.657402038574,104.173110961914,39557,"2014-02-18","SPMA"
105.204528808594,105.204528808594,102.625984191895,102.625984191895,9889,"2014-02-19","SPMA"
105.204528808594,105.204528808594,103.141693115234,103.657402038574,190805,"2014-02-20","SPMA"
105.204528808594,105.204528808594,103.141693115234,105.204528808594,39751,"2014-02-21","SPMA"
103.657402038574,104.173110961914,103.141693115234,104.173110961914,125070,"2014-02-24","SPMA"
104.173110961914,104.173110961914,103.141693115234,104.173110961914,2520,"2014-02-25","SPMA"
104.688819885254,105.204528808594,103.657402038574,104.173110961914,513080,"2014-02-26","SPMA"
103.141693115234,103.657402038574,103.141693115234,103.657402038574,10083,"2014-02-27","SPMA"
102.625984191895,103.657402038574,102.110275268555,103.657402038574,34321,"2014-02-28","SPMA"
102.625984191895,103.141693115234,102.625984191895,103.141693115234,19584,"2014-03-03","SPMA"
103.141693115234,104.173110961914,102.625984191895,104.173110961914,13573,"2014-03-04","SPMA"
105.204528808594,105.204528808594,103.657402038574,104.173110961914,1551,"2014-03-05","SPMA"
102.625984191895,104.173110961914,102.625984191895,104.173110961914,70194,"2014-03-06","SPMA"
103.141693115234,103.141693115234,90.2489852905273,102.625984191895,230556,"2014-03-07","SPMA"
100.04744720459,104.173110961914,100.04744720459,104.173110961914,130887,"2014-03-10","SPMA"
103.141693115234,105.204528808594,103.141693115234,104.688819885254,70194,"2014-03-11","SPMA"
104.688819885254,107.267364501953,104.688819885254,106.235946655273,301914,"2014-03-12","SPMA"
106.235946655273,112.940155029297,105.720237731934,112.940155029297,2142877,"2014-03-13","SPMA"
112.940155029297,118.612953186035,105.720237731934,105.720237731934,18292698,"2014-03-14","SPMA"
110.361610412598,110.361610412598,105.720237731934,107.783073425293,40720,"2014-03-17","SPMA"
105.720237731934,106.235946655273,105.720237731934,106.235946655273,481473,"2014-03-18","SPMA"
105.720237731934,106.235946655273,105.204528808594,105.720237731934,160168,"2014-03-19","SPMA"
105.204528808594,105.204528808594,103.141693115234,103.141693115234,752363,"2014-03-20","SPMA"
108.298782348633,108.298782348633,103.141693115234,105.720237731934,48477,"2014-03-21","SPMA"
106.751655578613,106.751655578613,102.625984191895,105.720237731934,204766,"2014-03-24","SPMA"
103.141693115234,105.204528808594,103.141693115234,105.204528808594,65540,"2014-03-25","SPMA"
105.720237731934,105.720237731934,101.594566345215,103.657402038574,159004,"2014-03-26","SPMA"
102.110275268555,103.141693115234,97.9846115112305,102.110275268555,1038183,"2014-03-27","SPMA"
100.56315612793,104.173110961914,100.56315612793,103.657402038574,318978,"2014-03-28","SPMA"
103.657402038574,112.940155029297,103.657402038574,111.908737182617,2449639,"2014-04-01","SPMA"
110.877319335938,123.254325866699,110.877319335938,122.22290802002,5406155,"2014-04-02","SPMA"
122.22290802002,125.317161560059,118.612953186035,119.12865447998,33972681,"2014-04-03","SPMA"
118.612953186035,118.612953186035,116.034408569336,116.550117492676,564078,"2014-04-04","SPMA"
115.002990722656,115.002990722656,113.455863952637,113.455863952637,13573,"2014-04-07","SPMA"
115.002990722656,115.002990722656,110.361610412598,110.361610412598,13573,"2014-04-08","SPMA"
110.361610412598,110.361610412598,110.361610412598,110.361610412598,0,"2014-04-09","SPMA"
112.424446105957,112.424446105957,107.267364501953,110.877319335938,485545,"2014-04-10","SPMA"
112.940155029297,112.940155029297,110.877319335938,110.877319335938,387,"2014-04-11","SPMA"
108.298782348633,112.940155029297,107.267364501953,112.940155029297,163464,"2014-04-14","SPMA"
109.330200195312,109.330200195312,108.298782348633,108.298782348633,19390,"2014-04-15","SPMA"
109.330200195312,109.330200195312,108.814491271973,108.814491271973,105679,"2014-04-16","SPMA"
107.783073425293,115.518699645996,107.267364501953,108.298782348633,39363,"2014-04-17","SPMA"
108.298782348633,115.518699645996,108.298782348633,115.518699645996,6980,"2014-04-21","SPMA"
118.612953186035,123.770034790039,111.393028259277,118.097244262695,866380,"2014-04-22","SPMA"
121.19149017334,121.19149017334,113.971572875977,113.971572875977,34127,"2014-04-23","SPMA"
113.971572875977,113.971572875977,113.971572875977,113.971572875977,0,"2014-04-24","SPMA"
118.612953186035,118.612953186035,108.814491271973,111.393028259277,266623,"2014-04-25","SPMA"
109.845909118652,109.845909118652,107.783073425293,107.783073425293,56427,"2014-04-28","SPMA"
107.267364501953,107.267364501953,106.235946655273,106.751655578613,231720,"2014-04-29","SPMA"
106.751655578613,111.908737182617,106.235946655273,109.845909118652,407206,"2014-04-30","SPMA"
111.393028259277,112.940155029297,111.393028259277,111.393028259277,375987,"2014-05-02","SPMA"
109.845909118652,109.845909118652,109.845909118652,109.845909118652,51385,"2014-05-05","SPMA"
109.330200195312,109.330200195312,108.814491271973,108.814491271973,17839,"2014-05-06","SPMA"
114.487281799316,114.487281799316,113.455863952637,113.455863952637,12797,"2014-05-07","SPMA"
120.67578125,120.67578125,111.393028259277,113.455863952637,372109,"2014-05-08","SPMA"
116.034408569336,116.034408569336,112.424446105957,112.424446105957,12797,"2014-05-09","SPMA"
115.518699645996,115.518699645996,111.393028259277,114.487281799316,19390,"2014-05-12","SPMA"
112.940155029297,115.518699645996,112.940155029297,115.002990722656,40720,"2014-05-13","SPMA"
115.002990722656,115.002990722656,115.002990722656,115.002990722656,0,"2014-05-14","SPMA"
113.455863952637,115.002990722656,113.455863952637,113.455863952637,60111,"2014-05-16","SPMA"
113.455863952637,115.518699645996,113.455863952637,113.455863952637,407400,"2014-05-19","SPMA"
111.393028259277,111.908737182617,110.877319335938,111.393028259277,29280,"2014-05-20","SPMA"
112.424446105957,112.424446105957,110.877319335938,112.424446105957,10083,"2014-05-21","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,171026,"2014-05-22","SPMA"
111.393028259277,114.487281799316,110.877319335938,111.393028259277,14737,"2014-05-23","SPMA"
111.393028259277,111.393028259277,110.877319335938,111.393028259277,20748,"2014-05-26","SPMA"
113.455863952637,115.002990722656,111.393028259277,113.455863952637,36648,"2014-05-28","SPMA"
113.455863952637,115.002990722656,110.877319335938,113.455863952637,70582,"2014-05-30","SPMA"
111.908737182617,113.455863952637,111.908737182617,111.908737182617,388009,"2014-06-02","SPMA"
113.455863952637,113.455863952637,110.877319335938,113.455863952637,6980,"2014-06-03","SPMA"
112.940155029297,112.940155029297,110.877319335938,112.940155029297,77757,"2014-06-04","SPMA"
113.455863952637,113.455863952637,111.393028259277,111.393028259277,10083,"2014-06-05","SPMA"
112.940155029297,113.455863952637,110.877319335938,112.940155029297,319366,"2014-06-06","SPMA"
110.877319335938,112.940155029297,110.877319335938,110.877319335938,28504,"2014-06-09","SPMA"
110.361610412598,110.877319335938,108.298782348633,110.361610412598,101026,"2014-06-10","SPMA"
110.877319335938,113.455863952637,109.330200195312,110.877319335938,17063,"2014-06-11","SPMA"
110.877319335938,110.877319335938,108.298782348633,110.877319335938,5041,"2014-06-12","SPMA"
110.877319335938,110.877319335938,107.783073425293,110.877319335938,82216,"2014-06-13","SPMA"
107.783073425293,107.783073425293,103.657402038574,107.783073425293,8725,"2014-06-16","SPMA"
104.688819885254,107.783073425293,103.657402038574,104.688819885254,1524310,"2014-06-17","SPMA"
105.204528808594,105.204528808594,105.204528808594,105.204528808594,23850,"2014-06-18","SPMA"
104.688819885254,104.688819885254,104.173110961914,104.688819885254,13573,"2014-06-19","SPMA"
104.688819885254,104.688819885254,104.688819885254,104.688819885254,12797,"2014-06-20","SPMA"
104.688819885254,104.688819885254,104.688819885254,104.688819885254,0,"2014-06-23","SPMA"
106.751655578613,107.267364501953,104.688819885254,106.751655578613,36066,"2014-06-24","SPMA"
106.751655578613,106.751655578613,106.751655578613,106.751655578613,0,"2014-06-25","SPMA"
105.204528808594,106.235946655273,104.688819885254,105.204528808594,1357,"2014-06-26","SPMA"
104.688819885254,104.688819885254,104.688819885254,104.688819885254,1745,"2014-06-27","SPMA"
104.688819885254,104.688819885254,104.688819885254,104.688819885254,0,"2014-06-30","SPMA"
104.688819885254,104.688819885254,104.688819885254,104.688819885254,0,"2014-07-01","SPMA"
109.845909118652,109.845909118652,104.173110961914,109.845909118652,3684,"2014-07-02","SPMA"
110.361610412598,110.361610412598,109.330200195312,110.361610412598,14737,"2014-07-03","SPMA"
106.751655578613,110.361610412598,104.688819885254,106.751655578613,22299,"2014-07-04","SPMA"
107.783073425293,107.783073425293,105.720237731934,107.783073425293,16094,"2014-07-07","SPMA"
105.720237731934,109.845909118652,105.204528808594,105.720237731934,222218,"2014-07-08","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,0,"2014-07-09","SPMA"
107.267364501953,110.361610412598,105.204528808594,107.267364501953,1745,"2014-07-10","SPMA"
110.877319335938,110.877319335938,110.877319335938,110.877319335938,193,"2014-07-11","SPMA"
105.720237731934,109.330200195312,103.657402038574,105.720237731934,581,"2014-07-14","SPMA"
104.688819885254,109.845909118652,103.657402038574,104.688819885254,106843,"2014-07-15","SPMA"
106.235946655273,108.814491271973,105.204528808594,106.235946655273,7562,"2014-07-16","SPMA"
107.267364501953,108.814491271973,105.204528808594,107.267364501953,284269,"2014-07-17","SPMA"
109.845909118652,109.845909118652,107.783073425293,109.845909118652,969,"2014-07-18","SPMA"
109.845909118652,116.034408569336,107.783073425293,109.845909118652,46925,"2014-07-21","SPMA"
113.455863952637,116.034408569336,110.877319335938,113.455863952637,288922,"2014-07-22","SPMA"
113.455863952637,118.097244262695,106.751655578613,113.455863952637,264684,"2014-07-23","SPMA"
113.455863952637,113.455863952637,111.908737182617,113.455863952637,28310,"2014-07-24","SPMA"
112.424446105957,112.940155029297,107.783073425293,112.424446105957,86676,"2014-07-25","SPMA"
111.908737182617,111.908737182617,107.783073425293,111.908737182617,169863,"2014-08-04","SPMA"
109.330200195312,112.940155029297,109.330200195312,109.330200195312,25595,"2014-08-05","SPMA"
107.267364501953,108.298782348633,107.267364501953,107.267364501953,135347,"2014-08-06","SPMA"
107.783073425293,108.298782348633,107.783073425293,107.783073425293,141552,"2014-08-07","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,19390,"2014-08-08","SPMA"
109.845909118652,109.845909118652,108.298782348633,109.845909118652,438425,"2014-08-11","SPMA"
109.330200195312,110.877319335938,108.814491271973,109.330200195312,292994,"2014-08-12","SPMA"
112.424446105957,112.940155029297,111.393028259277,112.424446105957,437456,"2014-08-13","SPMA"
115.002990722656,115.002990722656,112.424446105957,115.002990722656,884220,"2014-08-14","SPMA"
109.845909118652,116.550117492676,106.235946655273,109.845909118652,5941147,"2014-08-15","SPMA"
110.361610412598,110.877319335938,110.361610412598,110.361610412598,21135,"2014-08-18","SPMA"
107.267364501953,109.845909118652,106.235946655273,107.267364501953,283299,"2014-08-19","SPMA"
107.267364501953,109.330200195312,106.751655578613,107.267364501953,2326,"2014-08-20","SPMA"
108.298782348633,108.298782348633,107.783073425293,108.298782348633,6786,"2014-08-21","SPMA"
107.783073425293,111.908737182617,106.751655578613,107.783073425293,277870,"2014-08-22","SPMA"
111.393028259277,111.393028259277,108.298782348633,111.393028259277,387,"2014-08-25","SPMA"
111.393028259277,111.393028259277,111.393028259277,111.393028259277,0,"2014-08-26","SPMA"
109.845909118652,109.845909118652,106.235946655273,109.845909118652,2520,"2014-08-27","SPMA"
111.393028259277,111.393028259277,106.235946655273,111.393028259277,387,"2014-08-28","SPMA"
111.393028259277,111.393028259277,111.393028259277,111.393028259277,0,"2014-08-29","SPMA"
107.267364501953,107.783073425293,107.267364501953,107.267364501953,2132,"2014-09-01","SPMA"
108.298782348633,110.361610412598,106.235946655273,108.298782348633,145818,"2014-09-02","SPMA"
108.814491271973,109.330200195312,108.298782348633,108.814491271973,2908,"2014-09-03","SPMA"
107.267364501953,107.783073425293,105.204528808594,107.267364501953,100056,"2014-09-04","SPMA"
108.298782348633,108.298782348633,103.657402038574,108.298782348633,12604,"2014-09-05","SPMA"
108.298782348633,108.298782348633,107.267364501953,108.298782348633,301914,"2014-09-08","SPMA"
110.361610412598,110.361610412598,105.720237731934,110.361610412598,24432,"2014-09-09","SPMA"
105.204528808594,108.814491271973,104.173110961914,105.204528808594,276706,"2014-09-10","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,387,"2014-09-11","SPMA"
108.298782348633,109.330200195312,104.173110961914,108.298782348633,5041,"2014-09-12","SPMA"
108.298782348633,108.298782348633,104.688819885254,108.298782348633,581,"2014-09-15","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,0,"2014-09-16","SPMA"
108.814491271973,109.330200195312,105.720237731934,108.814491271973,2132,"2014-09-17","SPMA"
107.783073425293,107.783073425293,105.204528808594,107.783073425293,1163,"2014-09-18","SPMA"
110.361610412598,110.361610412598,110.361610412598,110.361610412598,193,"2014-09-19","SPMA"
108.298782348633,108.298782348633,105.204528808594,108.298782348633,5041,"2014-09-22","SPMA"
107.783073425293,109.330200195312,104.173110961914,107.783073425293,23268,"2014-09-23","SPMA"
107.783073425293,107.783073425293,107.783073425293,107.783073425293,0,"2014-09-24","SPMA"
107.783073425293,107.783073425293,107.783073425293,107.783073425293,0,"2014-09-25","SPMA"
105.204528808594,107.783073425293,104.688819885254,105.204528808594,29861,"2014-09-26","SPMA"
107.783073425293,107.783073425293,102.110275268555,107.783073425293,775,"2014-09-29","SPMA"
103.657402038574,107.783073425293,102.110275268555,103.657402038574,1939,"2014-09-30","SPMA"
102.110275268555,105.204528808594,102.110275268555,102.110275268555,149115,"2014-10-01","SPMA"
101.07886505127,103.657402038574,99.53173828125,101.07886505127,64377,"2014-10-02","SPMA"
105.720237731934,107.783073425293,92.827522277832,105.720237731934,1357,"2014-10-03","SPMA"
103.141693115234,104.173110961914,99.0160293579102,103.141693115234,27341,"2014-10-06","SPMA"
101.07886505127,105.720237731934,97.9846115112305,101.07886505127,4072,"2014-10-07","SPMA"
103.141693115234,107.783073425293,101.07886505127,103.141693115234,6592,"2014-10-08","SPMA"
102.625984191895,104.688819885254,100.04744720459,102.625984191895,8531,"2014-10-09","SPMA"
100.04744720459,102.625984191895,100.04744720459,100.04744720459,3296,"2014-10-10","SPMA"
103.141693115234,103.141693115234,103.141693115234,103.141693115234,193,"2014-10-13","SPMA"
98.5003204345703,103.141693115234,96.9531936645508,98.5003204345703,4072,"2014-10-14","SPMA"
100.56315612793,103.141693115234,100.56315612793,100.56315612793,24626,"2014-10-15","SPMA"
100.04744720459,102.110275268555,99.53173828125,100.04744720459,4265,"2014-10-16","SPMA"
98.5003204345703,100.56315612793,98.5003204345703,98.5003204345703,12604,"2014-10-17","SPMA"
98.5003204345703,99.53173828125,98.5003204345703,98.5003204345703,4847,"2014-10-20","SPMA"
99.0160293579102,103.141693115234,99.0160293579102,99.0160293579102,1163,"2014-10-21","SPMA"
101.594566345215,101.594566345215,95.9217758178711,101.594566345215,1357,"2014-10-22","SPMA"
99.53173828125,102.625984191895,99.53173828125,99.53173828125,969,"2014-10-23","SPMA"
97.9846115112305,102.110275268555,97.4689025878906,97.9846115112305,775,"2014-10-24","SPMA"
99.53173828125,100.04744720459,99.53173828125,99.53173828125,5623,"2014-10-27","SPMA"
98.5003204345703,101.594566345215,98.5003204345703,98.5003204345703,581,"2014-10-28","SPMA"
99.53173828125,102.110275268555,97.4689025878906,99.53173828125,581,"2014-10-29","SPMA"
101.594566345215,101.594566345215,101.594566345215,101.594566345215,581,"2014-10-30","SPMA"
102.110275268555,102.110275268555,97.9846115112305,102.110275268555,66316,"2014-10-31","SPMA"
102.625984191895,102.625984191895,102.625984191895,102.625984191895,2908,"2014-11-03","SPMA"
102.625984191895,102.625984191895,102.625984191895,102.625984191895,0,"2014-11-04","SPMA"
102.625984191895,105.204528808594,102.625984191895,102.625984191895,3684,"2014-11-05","SPMA"
102.625984191895,102.625984191895,102.625984191895,102.625984191895,0,"2014-11-06","SPMA"
98.5003204345703,98.5003204345703,98.5003204345703,98.5003204345703,581,"2014-11-07","SPMA"
102.625984191895,102.625984191895,102.625984191895,102.625984191895,581,"2014-11-10","SPMA"
101.594566345215,101.594566345215,97.9846115112305,101.594566345215,5235,"2014-11-11","SPMA"
101.594566345215,101.594566345215,101.594566345215,101.594566345215,1163,"2014-11-12","SPMA"
99.53173828125,102.625984191895,92.827522277832,99.53173828125,20748,"2014-11-13","SPMA"
101.594566345215,101.594566345215,101.594566345215,101.594566345215,4847,"2014-11-14","SPMA"
101.594566345215,101.594566345215,92.827522277832,101.594566345215,1357,"2014-11-17","SPMA"
99.0160293579102,100.04744720459,90.2489852905273,99.0160293579102,44598,"2014-11-18","SPMA"
99.0160293579102,99.53173828125,94.8903579711914,99.0160293579102,5429,"2014-11-19","SPMA"
100.56315612793,100.56315612793,97.9846115112305,100.56315612793,16094,"2014-11-20","SPMA"
98.5003204345703,100.56315612793,97.9846115112305,98.5003204345703,32576,"2014-11-21","SPMA"
97.4689025878906,101.07886505127,97.4689025878906,97.4689025878906,32382,"2014-11-24","SPMA"
99.0160293579102,100.56315612793,96.9531936645508,99.0160293579102,124682,"2014-11-25","SPMA"
100.56315612793,100.56315612793,98.5003204345703,100.56315612793,2520,"2014-11-26","SPMA"
101.594566345215,102.110275268555,100.56315612793,101.594566345215,105485,"2014-11-27","SPMA"
101.594566345215,101.594566345215,99.0160293579102,101.594566345215,100444,"2014-11-28","SPMA"
101.07886505127,101.594566345215,96.9531936645508,101.594566345215,159586,"2014-12-01","SPMA"
101.07886505127,102.110275268555,101.07886505127,102.110275268555,131275,"2014-12-02","SPMA"
102.110275268555,106.235946655273,102.110275268555,105.204528808594,1056604,"2014-12-03","SPMA"
104.688819885254,106.235946655273,103.141693115234,103.141693115234,1119430,"2014-12-04","SPMA"
101.594566345215,106.235946655273,101.594566345215,106.235946655273,159974,"2014-12-05","SPMA"
102.625984191895,106.751655578613,102.625984191895,106.751655578613,39169,"2014-12-08","SPMA"
105.720237731934,105.720237731934,105.720237731934,105.720237731934,38393,"2014-12-09","SPMA"
105.204528808594,105.204528808594,105.204528808594,105.204528808594,58172,"2014-12-10","SPMA"
103.141693115234,105.204528808594,98.5003204345703,99.53173828125,17063,"2014-12-11","SPMA"
105.204528808594,105.204528808594,104.688819885254,104.688819885254,1163,"2014-12-12","SPMA"
104.688819885254,104.688819885254,104.688819885254,104.688819885254,0,"2014-12-15","SPMA"
104.688819885254,104.688819885254,104.173110961914,104.688819885254,96954,"2014-12-16","SPMA"
101.07886505127,101.594566345215,101.07886505127,101.594566345215,69806,"2014-12-17","SPMA"
101.594566345215,104.173110961914,101.594566345215,102.110275268555,1745,"2014-12-18","SPMA"
99.53173828125,105.204528808594,99.53173828125,102.110275268555,20748,"2014-12-19","SPMA"
100.56315612793,103.141693115234,100.56315612793,103.141693115234,90167,"2014-12-22","SPMA"
103.141693115234,103.657402038574,103.141693115234,103.657402038574,387,"2014-12-23","SPMA"
103.141693115234,104.688819885254,101.594566345215,102.110275268555,49640,"2014-12-24","SPMA"
101.594566345215,101.594566345215,101.07886505127,101.594566345215,8919,"2014-12-29","SPMA"
100.04744720459,101.594566345215,99.0160293579102,101.594566345215,3878,"2014-12-30","SPMA"
102.110275268555,104.173110961914,100.56315612793,103.141693115234,31413,"2015-01-02","SPMA"
101.594566345215,101.594566345215,101.594566345215,101.594566345215,2908,"2015-01-05","SPMA"
99.0160293579102,99.0160293579102,99.0160293579102,99.0160293579102,193,"2015-01-06","SPMA"
100.04744720459,100.56315612793,99.53173828125,100.56315612793,43435,"2015-01-07","SPMA"
100.56315612793,100.56315612793,100.56315612793,100.56315612793,0,"2015-01-08","SPMA"
104.173110961914,104.173110961914,104.173110961914,104.173110961914,193,"2015-01-09","SPMA"
103.141693115234,103.141693115234,103.141693115234,103.141693115234,221249,"2015-01-12","SPMA"
103.141693115234,104.173110961914,100.04744720459,101.07886505127,64183,"2015-01-13","SPMA"
100.56315612793,100.56315612793,100.04744720459,100.04744720459,23656,"2015-01-14","SPMA"
99.53173828125,103.141693115234,99.53173828125,99.53173828125,55069,"2015-01-15","SPMA"
103.141693115234,103.141693115234,99.0160293579102,102.110275268555,91912,"2015-01-16","SPMA"
103.657402038574,103.657402038574,103.657402038574,103.657402038574,193,"2015-01-19","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,193,"2015-01-20","SPMA"
98.5003204345703,99.53173828125,98.5003204345703,99.0160293579102,77175,"2015-01-21","SPMA"
102.625984191895,102.625984191895,98.5003204345703,98.5003204345703,19390,"2015-01-22","SPMA"
100.04744720459,100.04744720459,99.0160293579102,99.0160293579102,5429,"2015-01-23","SPMA"
99.53173828125,99.53173828125,99.53173828125,99.53173828125,3102,"2015-01-26","SPMA"
99.53173828125,99.53173828125,99.53173828125,99.53173828125,0,"2015-01-27","SPMA"
99.53173828125,99.53173828125,97.4689025878906,97.4689025878906,213298,"2015-01-28","SPMA"
102.110275268555,102.110275268555,97.4689025878906,100.56315612793,19972,"2015-01-29","SPMA"
98.5003204345703,100.04744720459,98.5003204345703,100.04744720459,5041,"2015-01-30","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,0,"2015-02-02","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,0,"2015-02-03","SPMA"
97.9846115112305,100.56315612793,95.4060668945312,95.4060668945312,93463,"2015-02-04","SPMA"
95.9217758178711,97.9846115112305,95.4060668945312,95.4060668945312,74654,"2015-02-05","SPMA"
95.9217758178711,99.53173828125,95.9217758178711,99.53173828125,2132,"2015-02-06","SPMA"
100.56315612793,100.56315612793,100.56315612793,100.56315612793,193,"2015-02-09","SPMA"
96.4374847412109,96.4374847412109,96.4374847412109,96.4374847412109,23075,"2015-02-10","SPMA"
100.56315612793,100.56315612793,97.4689025878906,99.53173828125,2326,"2015-02-11","SPMA"
101.07886505127,101.07886505127,101.07886505127,101.07886505127,193,"2015-02-12","SPMA"
101.07886505127,101.07886505127,101.07886505127,101.07886505127,0,"2015-02-13","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,8531,"2015-02-16","SPMA"
97.4689025878906,97.9846115112305,97.4689025878906,97.9846115112305,22493,"2015-02-17","SPMA"
102.625984191895,102.625984191895,97.4689025878906,97.4689025878906,10858,"2015-02-18","SPMA"
97.9846115112305,100.04744720459,97.9846115112305,100.04744720459,2714,"2015-02-20","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,19390,"2015-02-23","SPMA"
102.625984191895,103.141693115234,98.5003204345703,101.594566345215,21717,"2015-02-24","SPMA"
101.594566345215,101.594566345215,96.9531936645508,99.0160293579102,17257,"2015-02-25","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,193,"2015-02-26","SPMA"
99.53173828125,99.53173828125,99.53173828125,99.53173828125,19390,"2015-02-27","SPMA"
99.53173828125,99.53173828125,99.53173828125,99.53173828125,0,"2015-03-02","SPMA"
96.4374847412109,100.04744720459,96.4374847412109,100.04744720459,581,"2015-03-03","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,3878,"2015-03-04","SPMA"
101.594566345215,101.594566345215,97.9846115112305,101.594566345215,387,"2015-03-05","SPMA"
98.5003204345703,101.07886505127,98.5003204345703,101.07886505127,775,"2015-03-06","SPMA"
97.4689025878906,97.4689025878906,97.4689025878906,97.4689025878906,581,"2015-03-09","SPMA"
97.4689025878906,97.4689025878906,97.4689025878906,97.4689025878906,9501,"2015-03-10","SPMA"
97.4689025878906,97.4689025878906,96.9531936645508,96.9531936645508,39169,"2015-03-11","SPMA"
96.9531936645508,96.9531936645508,96.9531936645508,96.9531936645508,0,"2015-03-12","SPMA"
96.9531936645508,102.110275268555,96.4374847412109,102.110275268555,48670,"2015-03-13","SPMA"
101.594566345215,101.594566345215,101.594566345215,101.594566345215,193,"2015-03-16","SPMA"
95.9217758178711,96.4374847412109,95.9217758178711,96.4374847412109,10664,"2015-03-17","SPMA"
95.9217758178711,100.56315612793,95.9217758178711,96.4374847412109,3878,"2015-03-18","SPMA"
99.53173828125,99.53173828125,99.53173828125,99.53173828125,387,"2015-03-19","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,1939,"2015-03-20","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,0,"2015-03-23","SPMA"
96.4374847412109,96.4374847412109,95.4060668945312,95.4060668945312,67867,"2015-03-24","SPMA"
102.625984191895,102.625984191895,95.9217758178711,95.9217758178711,2132,"2015-03-25","SPMA"
95.4060668945312,95.4060668945312,94.8903579711914,95.4060668945312,74654,"2015-03-26","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,0,"2015-03-27","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,0,"2015-03-30","SPMA"
97.9846115112305,100.04744720459,95.4060668945312,100.04744720459,1424448,"2015-03-31","SPMA"
101.594566345215,101.594566345215,97.4689025878906,100.56315612793,10277,"2015-04-01","SPMA"
97.4689025878906,99.53173828125,97.4689025878906,99.53173828125,387,"2015-04-02","SPMA"
98.5003204345703,101.594566345215,98.5003204345703,101.594566345215,1745,"2015-04-06","SPMA"
101.07886505127,101.07886505127,100.56315612793,100.56315612793,59917,"2015-04-07","SPMA"
99.0160293579102,99.0160293579102,99.0160293579102,99.0160293579102,5041,"2015-04-08","SPMA"
96.9531936645508,96.9531936645508,95.9217758178711,95.9217758178711,203603,"2015-04-09","SPMA"
100.04744720459,100.04744720459,96.4374847412109,98.5003204345703,1163,"2015-04-10","SPMA"
99.53173828125,99.53173828125,97.4689025878906,99.53173828125,168506,"2015-04-13","SPMA"
99.0160293579102,100.04744720459,98.5003204345703,99.53173828125,865993,"2015-04-14","SPMA"
99.53173828125,107.267364501953,99.53173828125,104.688819885254,7451108,"2015-04-15","SPMA"
103.657402038574,107.783073425293,98.5003204345703,98.5003204345703,7336896,"2015-04-16","SPMA"
100.56315612793,101.07886505127,97.9846115112305,101.07886505127,53906,"2015-04-17","SPMA"
101.594566345215,101.594566345215,97.9846115112305,99.0160293579102,74072,"2015-04-20","SPMA"
101.594566345215,101.594566345215,97.4689025878906,97.4689025878906,53324,"2015-04-21","SPMA"
103.141693115234,103.141693115234,98.5003204345703,101.07886505127,1551,"2015-04-22","SPMA"
102.110275268555,103.141693115234,100.04744720459,100.04744720459,581,"2015-04-23","SPMA"
103.141693115234,103.141693115234,97.9846115112305,101.594566345215,2326,"2015-04-24","SPMA"
102.625984191895,102.625984191895,96.9531936645508,96.9531936645508,775,"2015-04-27","SPMA"
100.56315612793,100.56315612793,95.4060668945312,95.4060668945312,244130,"2015-04-28","SPMA"
95.4060668945312,95.4060668945312,93.8589401245117,93.8589401245117,121580,"2015-04-29","SPMA"
102.625984191895,102.625984191895,94.3746490478516,101.07886505127,3878,"2015-04-30","SPMA"
103.141693115234,103.141693115234,100.56315612793,100.56315612793,387,"2015-05-04","SPMA"
96.4374847412109,100.04744720459,92.827522277832,99.53173828125,111497,"2015-05-05","SPMA"
101.594566345215,101.594566345215,99.53173828125,100.56315612793,775,"2015-05-06","SPMA"
100.56315612793,100.56315612793,100.56315612793,100.56315612793,0,"2015-05-07","SPMA"
100.56315612793,100.56315612793,100.56315612793,100.56315612793,0,"2015-05-08","SPMA"
97.9846115112305,97.9846115112305,94.3746490478516,96.9531936645508,3684,"2015-05-11","SPMA"
94.3746490478516,94.3746490478516,91.280403137207,91.280403137207,44017,"2015-05-12","SPMA"
101.594566345215,101.594566345215,91.7961120605469,96.9531936645508,82216,"2015-05-13","SPMA"
96.4374847412109,99.53173828125,96.4374847412109,99.53173828125,387,"2015-05-15","SPMA"
97.9846115112305,98.5003204345703,95.4060668945312,97.9846115112305,5623,"2015-05-18","SPMA"
95.4060668945312,97.9846115112305,95.4060668945312,97.9846115112305,2714,"2015-05-19","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,0,"2015-05-20","SPMA"
97.4689025878906,97.4689025878906,95.4060668945312,95.9217758178711,18809,"2015-05-21","SPMA"
95.9217758178711,96.9531936645508,95.9217758178711,96.9531936645508,5235,"2015-05-22","SPMA"
95.4060668945312,97.9846115112305,93.3432312011719,97.9846115112305,62826,"2015-05-25","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,0,"2015-05-26","SPMA"
97.4689025878906,98.5003204345703,93.3432312011719,94.3746490478516,2520,"2015-05-27","SPMA"
100.56315612793,100.56315612793,97.4689025878906,97.4689025878906,387,"2015-05-28","SPMA"
96.9531936645508,100.04744720459,94.3746490478516,97.9846115112305,6011,"2015-05-29","SPMA"
92.3118133544922,97.4689025878906,92.3118133544922,97.4689025878906,64959,"2015-06-01","SPMA"
96.9531936645508,97.4689025878906,95.4060668945312,95.4060668945312,131275,"2015-06-03","SPMA"
100.04744720459,100.04744720459,92.827522277832,92.827522277832,13961,"2015-06-04","SPMA"
96.9531936645508,96.9531936645508,92.827522277832,92.827522277832,969,"2015-06-05","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,193,"2015-06-08","SPMA"
93.3432312011719,93.8589401245117,91.7961120605469,92.3118133544922,227260,"2015-06-09","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,193,"2015-06-10","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,1163,"2015-06-11","SPMA"
95.4060668945312,95.9217758178711,90.7646942138672,95.9217758178711,238700,"2015-06-12","SPMA"
94.8903579711914,94.8903579711914,94.8903579711914,94.8903579711914,193,"2015-06-15","SPMA"
94.3746490478516,94.8903579711914,93.8589401245117,94.8903579711914,3296,"2015-06-16","SPMA"
94.8903579711914,94.8903579711914,94.8903579711914,94.8903579711914,193,"2015-06-17","SPMA"
97.9846115112305,97.9846115112305,91.280403137207,95.9217758178711,218146,"2015-06-18","SPMA"
90.2489852905273,95.4060668945312,90.2489852905273,95.4060668945312,581,"2015-06-19","SPMA"
91.7961120605469,95.4060668945312,91.7961120605469,95.4060668945312,581,"2015-06-22","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,0,"2015-06-23","SPMA"
96.9531936645508,96.9531936645508,92.3118133544922,95.4060668945312,2908,"2015-06-24","SPMA"
92.827522277832,94.3746490478516,91.280403137207,91.7961120605469,68449,"2015-06-25","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,193,"2015-06-26","SPMA"
91.280403137207,95.4060668945312,91.280403137207,95.4060668945312,2326,"2015-06-29","SPMA"
91.280403137207,91.280403137207,91.280403137207,91.280403137207,969,"2015-06-30","SPMA"
92.827522277832,92.827522277832,91.280403137207,92.827522277832,71745,"2015-07-01","SPMA"
95.4060668945312,95.4060668945312,92.827522277832,92.827522277832,1163,"2015-07-02","SPMA"
92.827522277832,92.827522277832,91.280403137207,91.7961120605469,33158,"2015-07-03","SPMA"
91.280403137207,100.56315612793,90.2489852905273,90.2489852905273,158422,"2015-07-06","SPMA"
96.9531936645508,96.9531936645508,88.186149597168,89.7332763671875,969,"2015-07-07","SPMA"
90.7646942138672,90.7646942138672,86.6390228271484,86.6390228271484,17257,"2015-07-08","SPMA"
86.6390228271484,86.6390228271484,86.6390228271484,86.6390228271484,4847,"2015-07-09","SPMA"
96.4374847412109,96.4374847412109,96.4374847412109,96.4374847412109,193,"2015-07-10","SPMA"
96.4374847412109,97.4689025878906,85.6076049804688,85.6076049804688,2714,"2015-07-13","SPMA"
85.6076049804688,85.6076049804688,85.6076049804688,85.6076049804688,0,"2015-07-14","SPMA"
83.0290679931641,83.0290679931641,83.0290679931641,83.0290679931641,387,"2015-07-15","SPMA"
83.0290679931641,83.0290679931641,83.0290679931641,83.0290679931641,0,"2015-07-22","SPMA"
88.186149597168,97.4689025878906,87.6704406738281,87.6704406738281,1745,"2015-07-23","SPMA"
86.6390228271484,86.6390228271484,86.6390228271484,86.6390228271484,969,"2015-07-24","SPMA"
83.5447692871094,85.0918960571289,83.5447692871094,85.0918960571289,2132,"2015-07-27","SPMA"
83.5447692871094,84.5761871337891,83.5447692871094,83.5447692871094,21523,"2015-07-28","SPMA"
83.5447692871094,83.5447692871094,83.5447692871094,83.5447692871094,0,"2015-07-29","SPMA"
83.5447692871094,83.5447692871094,83.5447692871094,83.5447692871094,0,"2015-07-30","SPMA"
83.5447692871094,83.5447692871094,83.5447692871094,83.5447692871094,19972,"2015-07-31","SPMA"
83.5447692871094,91.7961120605469,83.5447692871094,91.7961120605469,2520,"2015-08-03","SPMA"
90.2489852905273,90.2489852905273,87.6704406738281,87.6704406738281,1939,"2015-08-04","SPMA"
92.827522277832,92.827522277832,86.1233139038086,86.1233139038086,6398,"2015-08-05","SPMA"
83.0290679931641,89.7332763671875,83.0290679931641,83.0290679931641,1745,"2015-08-06","SPMA"
80.4505233764648,80.4505233764648,80.4505233764648,80.4505233764648,1163,"2015-08-07","SPMA"
80.4505233764648,80.4505233764648,80.4505233764648,80.4505233764648,0,"2015-08-10","SPMA"
80.4505233764648,80.4505233764648,80.4505233764648,80.4505233764648,387,"2015-08-11","SPMA"
80.4505233764648,80.4505233764648,80.4505233764648,80.4505233764648,0,"2015-08-12","SPMA"
80.4505233764648,80.4505233764648,80.4505233764648,80.4505233764648,10277,"2015-08-13","SPMA"
80.4505233764648,80.4505233764648,80.4505233764648,80.4505233764648,0,"2015-08-14","SPMA"
80.4505233764648,80.4505233764648,71.1677703857422,71.683479309082,615657,"2015-08-18","SPMA"
72.1991882324219,77.3562698364258,62.9164352416992,62.9164352416992,2585181,"2015-08-19","SPMA"
61.8850173950195,65.4949722290039,51.5708465576172,53.1179733276367,47119,"2015-08-20","SPMA"
59.3064765930176,64.4635620117188,52.086555480957,64.4635620117188,1602843,"2015-08-21","SPMA"
54.665096282959,63.9478492736816,54.665096282959,63.9478492736816,32188,"2015-08-24","SPMA"
67.0420989990234,67.0420989990234,61.8850173950195,61.8850173950195,256346,"2015-08-25","SPMA"
69.1049346923828,69.1049346923828,61.8850173950195,69.1049346923828,42271,"2015-08-26","SPMA"
67.0420989990234,73.2306060791016,62.4007263183594,63.9478492736816,16520185,"2015-08-27","SPMA"
63.9478492736816,66.5263900756836,60.8535995483398,61.8850173950195,394602,"2015-08-28","SPMA"
61.8850173950195,64.4635620117188,61.8850173950195,63.4321441650391,21911,"2015-08-31","SPMA"
62.4007263183594,62.4007263183594,59.3064765930176,59.8221817016602,82410,"2015-09-01","SPMA"
59.8221817016602,63.4321441650391,59.8221817016602,59.8221817016602,50803,"2015-09-02","SPMA"
60.337890625,66.0106887817383,60.337890625,61.3693084716797,242772,"2015-09-03","SPMA"
61.3693084716797,61.8850173950195,59.8221817016602,59.8221817016602,28698,"2015-09-04","SPMA"
58.7907676696777,58.7907676696777,55.1808052062988,55.6965141296387,60305,"2015-09-07","SPMA"
61.3693084716797,61.3693084716797,53.6336822509766,60.8535995483398,180140,"2015-09-08","SPMA"
59.3064765930176,59.8221817016602,57.759349822998,59.8221817016602,494077,"2015-09-09","SPMA"
62.4007263183594,62.4007263183594,61.3693084716797,61.3693084716797,9889,"2015-09-10","SPMA"
62.9164352416992,62.9164352416992,56.7279319763184,61.3693084716797,29667,"2015-09-11","SPMA"
61.3693084716797,71.683479309082,61.3693084716797,70.6520614624023,3195603,"2015-09-14","SPMA"
69.1049346923828,87.6704406738281,63.9478492736816,63.9478492736816,68676590,"2015-09-15","SPMA"
63.9478492736816,65.4949722290039,60.8535995483398,60.8535995483398,475074,"2015-09-16","SPMA"
61.8850173950195,61.8850173950195,57.2436408996582,58.2750587463379,430087,"2015-09-17","SPMA"
58.2750587463379,62.4007263183594,56.7279319763184,56.7279319763184,120998,"2015-09-18","SPMA"
57.2436408996582,57.2436408996582,52.6022644042969,53.6336822509766,2366259,"2015-09-21","SPMA"
53.6336822509766,55.6965141296387,53.1179733276367,54.1493911743164,176844,"2015-09-22","SPMA"
54.665096282959,55.6965141296387,52.086555480957,52.6022644042969,132245,"2015-09-23","SPMA"
52.6022644042969,54.665096282959,52.6022644042969,54.665096282959,28116,"2015-09-25","SPMA"
55.1808052062988,55.1808052062988,51.5708465576172,51.5708465576172,188090,"2015-09-28","SPMA"
51.5708465576172,55.1808052062988,51.0551376342773,55.1808052062988,132826,"2015-09-29","SPMA"
55.1808052062988,55.1808052062988,52.6022644042969,55.1808052062988,63020,"2015-09-30","SPMA"
54.665096282959,56.2122230529785,54.1493911743164,54.665096282959,192744,"2015-10-01","SPMA"
54.665096282959,54.665096282959,54.665096282959,54.665096282959,0,"2015-10-02","SPMA"
55.6965141296387,56.2122230529785,54.665096282959,55.1808052062988,105485,"2015-10-05","SPMA"
56.2122230529785,56.7279319763184,53.6336822509766,56.2122230529785,92300,"2015-10-06","SPMA"
56.2122230529785,56.7279319763184,53.6336822509766,56.2122230529785,17645,"2015-10-07","SPMA"
56.2122230529785,56.2122230529785,55.1808052062988,55.1808052062988,70776,"2015-10-08","SPMA"
59.3064765930176,60.337890625,56.7279319763184,56.7279319763184,185957,"2015-10-09","SPMA"
56.2122230529785,61.8850173950195,56.2122230529785,56.2122230529785,186927,"2015-10-12","SPMA"
54.665096282959,57.759349822998,54.665096282959,56.7279319763184,40720,"2015-10-13","SPMA"
52.6022644042969,60.337890625,52.6022644042969,60.337890625,174129,"2015-10-15","SPMA"
56.2122230529785,56.2122230529785,54.665096282959,55.6965141296387,534992,"2015-10-16","SPMA"
52.086555480957,56.2122230529785,52.086555480957,52.6022644042969,66316,"2015-10-19","SPMA"
52.6022644042969,53.1179733276367,51.5708465576172,52.086555480957,636212,"2015-10-20","SPMA"
56.2122230529785,56.2122230529785,51.5708465576172,54.1493911743164,477401,"2015-10-21","SPMA"
56.2122230529785,56.2122230529785,51.5708465576172,54.1493911743164,149309,"2015-10-22","SPMA"
51.5708465576172,56.2122230529785,51.5708465576172,53.1179733276367,82604,"2015-10-23","SPMA"
55.6965141296387,55.6965141296387,53.1179733276367,53.6336822509766,5623,"2015-10-26","SPMA"
51.5708465576172,54.1493911743164,50.5394325256348,53.6336822509766,117508,"2015-10-27","SPMA"
52.086555480957,55.1808052062988,51.5708465576172,55.1808052062988,493495,"2015-10-28","SPMA"
52.086555480957,52.086555480957,50.5394325256348,50.5394325256348,279421,"2015-10-29","SPMA"
50.5394325256348,53.6336822509766,50.5394325256348,53.6336822509766,19584,"2015-10-30","SPMA"
53.6336822509766,53.6336822509766,53.6336822509766,53.6336822509766,0,"2015-11-02","SPMA"
52.6022644042969,53.6336822509766,52.6022644042969,53.6336822509766,387,"2015-11-03","SPMA"
53.6336822509766,54.665096282959,52.086555480957,54.1493911743164,36842,"2015-11-04","SPMA"
52.6022644042969,53.6336822509766,51.5708465576172,53.6336822509766,35485,"2015-11-05","SPMA"
53.1179733276367,53.6336822509766,53.1179733276367,53.6336822509766,387,"2015-11-06","SPMA"
51.5708465576172,53.1179733276367,51.5708465576172,53.1179733276367,20942,"2015-11-09","SPMA"
50.5394325256348,52.6022644042969,50.0237236022949,52.6022644042969,36454,"2015-11-10","SPMA"
52.6022644042969,56.2122230529785,50.0237236022949,56.2122230529785,70388,"2015-11-11","SPMA"
51.5708465576172,53.6336822509766,51.5708465576172,53.6336822509766,775,"2015-11-12","SPMA"
53.6336822509766,56.7279319763184,51.5708465576172,51.5708465576172,693221,"2015-11-13","SPMA"
50.5394325256348,53.6336822509766,50.5394325256348,51.5708465576172,272052,"2015-11-16","SPMA"
51.5708465576172,51.5708465576172,50.5394325256348,50.5394325256348,158035,"2015-11-17","SPMA"
51.5708465576172,51.5708465576172,50.5394325256348,51.0551376342773,85125,"2015-11-18","SPMA"
51.0551376342773,52.6022644042969,50.5394325256348,52.6022644042969,8144,"2015-11-19","SPMA"
50.5394325256348,53.6336822509766,50.5394325256348,51.5708465576172,77951,"2015-11-20","SPMA"
53.6336822509766,53.6336822509766,49.5080146789551,49.5080146789551,323244,"2015-11-23","SPMA"
52.6022644042969,52.6022644042969,48.9923057556152,51.5708465576172,69225,"2015-11-24","SPMA"
53.1179733276367,53.1179733276367,53.1179733276367,53.1179733276367,193,"2015-11-25","SPMA"
48.9923057556152,53.6336822509766,48.9923057556152,52.6022644042969,775,"2015-11-26","SPMA"
50.0237236022949,52.6022644042969,50.0237236022949,52.6022644042969,10471,"2015-11-27","SPMA"
50.0237236022949,52.6022644042969,49.5080146789551,51.5708465576172,44598,"2015-11-30","SPMA"
48.9923057556152,52.086555480957,48.9923057556152,50.0237236022949,201470,"2015-12-01","SPMA"
47.4451789855957,50.5394325256348,46.9294700622559,50.0237236022949,60499,"2015-12-02","SPMA"
47.9608879089355,50.0237236022949,47.9608879089355,48.9923057556152,168699,"2015-12-03","SPMA"
46.9294700622559,48.9923057556152,46.9294700622559,48.9923057556152,17839,"2015-12-04","SPMA"
50.0237236022949,50.0237236022949,50.0237236022949,50.0237236022949,193,"2015-12-07","SPMA"
51.0551376342773,51.0551376342773,47.4451789855957,49.5080146789551,6786,"2015-12-08","SPMA"
49.5080146789551,49.5080146789551,49.5080146789551,49.5080146789551,0,"2015-12-09","SPMA"
49.5080146789551,49.5080146789551,49.5080146789551,49.5080146789551,2132,"2015-12-10","SPMA"
50.5394325256348,50.5394325256348,50.5394325256348,50.5394325256348,969,"2015-12-11","SPMA"
46.9294700622559,47.4451789855957,46.9294700622559,47.4451789855957,139225,"2015-12-14","SPMA"
47.9608879089355,47.9608879089355,47.9608879089355,47.9608879089355,87258,"2015-12-15","SPMA"
45.3823471069336,48.9923057556152,45.3823471069336,47.9608879089355,4265,"2015-12-16","SPMA"
45.8980522155762,47.4451789855957,45.8980522155762,47.4451789855957,5817,"2015-12-17","SPMA"
50.0237236022949,51.0551376342773,47.9608879089355,50.5394325256348,19972,"2015-12-18","SPMA"
46.9294700622559,49.5080146789551,46.413761138916,49.5080146789551,25983,"2015-12-21","SPMA"
50.5394325256348,50.5394325256348,50.5394325256348,50.5394325256348,193,"2015-12-22","SPMA"
50.5394325256348,53.6336822509766,47.4451789855957,50.5394325256348,23268,"2015-12-23","SPMA"
50.5394325256348,52.6022644042969,48.4765968322754,52.6022644042969,8144,"2015-12-28","SPMA"
53.6336822509766,55.1808052062988,53.6336822509766,54.1493911743164,8531,"2015-12-29","SPMA"
48.9923057556152,53.1179733276367,48.9923057556152,53.1179733276367,19584,"2015-12-30","SPMA"
53.1179733276367,53.1179733276367,53.1179733276367,53.1179733276367,0,"2016-01-04","SPMA"
48.4765968322754,51.0551376342773,48.4765968322754,50.0237236022949,3102,"2016-01-05","SPMA"
53.6336822509766,53.6336822509766,46.413761138916,47.9608879089355,25595,"2016-01-06","SPMA"
51.0551376342773,52.6022644042969,43.8352203369141,51.5708465576172,362220,"2016-01-07","SPMA"
51.0551376342773,51.0551376342773,46.9294700622559,50.0237236022949,584438,"2016-01-08","SPMA"
50.0237236022949,50.5394325256348,50.0237236022949,50.5394325256348,5041,"2016-01-11","SPMA"
45.8980522155762,53.1179733276367,45.8980522155762,50.5394325256348,43823,"2016-01-12","SPMA"
54.1493911743164,54.1493911743164,51.0551376342773,51.0551376342773,387,"2016-01-13","SPMA"
53.6336822509766,53.6336822509766,46.9294700622559,51.5708465576172,165791,"2016-01-14","SPMA"
47.4451789855957,49.5080146789551,47.4451789855957,49.5080146789551,2714,"2016-01-15","SPMA"
52.086555480957,52.086555480957,52.086555480957,52.086555480957,193,"2016-01-18","SPMA"
52.086555480957,52.086555480957,52.086555480957,52.086555480957,0,"2016-01-19","SPMA"
47.9608879089355,50.5394325256348,47.4451789855957,47.4451789855957,107037,"2016-01-20","SPMA"
47.9608879089355,48.4765968322754,46.413761138916,47.4451789855957,14737,"2016-01-21","SPMA"
50.0237236022949,50.0237236022949,45.8980522155762,46.413761138916,4847,"2016-01-22","SPMA"
48.4765968322754,48.9923057556152,46.9294700622559,48.9923057556152,31607,"2016-01-25","SPMA"
52.6022644042969,52.6022644042969,46.413761138916,46.413761138916,10471,"2016-01-26","SPMA"
49.5080146789551,49.5080146789551,46.413761138916,48.9923057556152,3102,"2016-01-27","SPMA"
50.0237236022949,50.0237236022949,49.5080146789551,49.5080146789551,387,"2016-01-28","SPMA"
49.5080146789551,49.5080146789551,49.5080146789551,49.5080146789551,0,"2016-01-29","SPMA"
49.5080146789551,49.5080146789551,46.9294700622559,48.4765968322754,969,"2016-02-01","SPMA"
48.4765968322754,49.5080146789551,47.4451789855957,48.4765968322754,6786,"2016-02-02","SPMA"
51.0551376342773,51.0551376342773,50.0237236022949,50.0237236022949,10471,"2016-02-03","SPMA"
48.9923057556152,49.5080146789551,48.9923057556152,49.5080146789551,7950,"2016-02-04","SPMA"
49.5080146789551,49.5080146789551,49.5080146789551,49.5080146789551,31800,"2016-02-05","SPMA"
50.0237236022949,50.0237236022949,50.0237236022949,50.0237236022949,193,"2016-02-09","SPMA"
49.5080146789551,56.7279319763184,49.5080146789551,51.5708465576172,127979,"2016-02-10","SPMA"
48.9923057556152,51.0551376342773,47.4451789855957,50.5394325256348,18421,"2016-02-11","SPMA"
51.0551376342773,51.5708465576172,47.4451789855957,50.5394325256348,14543,"2016-02-12","SPMA"
47.9608879089355,50.0237236022949,46.9294700622559,50.0237236022949,79890,"2016-02-15","SPMA"
47.9608879089355,49.5080146789551,47.9608879089355,49.5080146789551,2326,"2016-02-16","SPMA"
51.0551376342773,51.0551376342773,48.9923057556152,50.5394325256348,18033,"2016-02-17","SPMA"
46.9294700622559,50.0237236022949,46.9294700622559,50.0237236022949,28698,"2016-02-18","SPMA"
50.0237236022949,50.5394325256348,48.9923057556152,50.5394325256348,36454,"2016-02-19","SPMA"
50.5394325256348,50.5394325256348,50.5394325256348,50.5394325256348,969,"2016-02-22","SPMA"
51.0551376342773,51.5708465576172,47.4451789855957,51.0551376342773,143879,"2016-02-23","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,0,"2016-02-24","SPMA"
47.4451789855957,51.0551376342773,47.4451789855957,51.0551376342773,581,"2016-02-25","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,193,"2016-02-26","SPMA"
51.0551376342773,51.0551376342773,50.5394325256348,50.5394325256348,195847,"2016-02-29","SPMA"
50.5394325256348,50.5394325256348,48.4765968322754,48.4765968322754,969,"2016-03-01","SPMA"
50.5394325256348,50.5394325256348,50.5394325256348,50.5394325256348,193,"2016-03-02","SPMA"
50.5394325256348,50.5394325256348,50.5394325256348,50.5394325256348,0,"2016-03-03","SPMA"
51.0551376342773,51.0551376342773,51.0551376342773,51.0551376342773,19390,"2016-03-04","SPMA"
51.0551376342773,53.1179733276367,51.0551376342773,53.1179733276367,32188,"2016-03-07","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,581,"2016-03-08","SPMA"
54.665096282959,54.665096282959,48.9923057556152,48.9923057556152,101026,"2016-03-10","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,0,"2016-03-11","SPMA"
48.9923057556152,48.9923057556152,48.9923057556152,48.9923057556152,0,"2016-03-14","SPMA"
54.665096282959,54.665096282959,50.5394325256348,50.5394325256348,133214,"2016-03-15","SPMA"
53.6336822509766,53.6336822509766,50.0237236022949,50.0237236022949,19972,"2016-03-16","SPMA"
53.6336822509766,54.1493911743164,51.5708465576172,54.1493911743164,174129,"2016-03-17","SPMA"
54.1493911743164,54.665096282959,53.1179733276367,53.6336822509766,91136,"2016-03-18","SPMA"
55.6965141296387,55.6965141296387,52.6022644042969,54.665096282959,16288,"2016-03-21","SPMA"
53.1179733276367,55.6965141296387,53.1179733276367,55.1808052062988,172190,"2016-03-22","SPMA"
55.6965141296387,58.7907676696777,52.6022644042969,57.2436408996582,295515,"2016-03-23","SPMA"
55.6965141296387,58.2750587463379,55.6965141296387,58.2750587463379,21523,"2016-03-24","SPMA"
54.665096282959,57.2436408996582,54.665096282959,57.2436408996582,387,"2016-03-28","SPMA"
57.759349822998,57.759349822998,57.759349822998,57.759349822998,193,"2016-03-29","SPMA"
57.759349822998,57.759349822998,57.759349822998,57.759349822998,0,"2016-03-30","SPMA"
57.759349822998,58.7907676696777,57.759349822998,58.7907676696777,1939,"2016-03-31","SPMA"
55.6965141296387,57.759349822998,55.1808052062988,55.1808052062988,3684,"2016-04-01","SPMA"
56.7279319763184,58.2750587463379,51.5708465576172,51.5708465576172,4459,"2016-04-04","SPMA"
57.2436408996582,57.2436408996582,51.5708465576172,52.086555480957,5429,"2016-04-05","SPMA"
51.0551376342773,56.2122230529785,51.0551376342773,52.6022644042969,201082,"2016-04-06","SPMA"
54.665096282959,55.1808052062988,53.1179733276367,55.1808052062988,551280,"2016-04-07","SPMA"
55.6965141296387,58.7907676696777,55.6965141296387,58.7907676696777,36842,"2016-04-08","SPMA"
58.7907676696777,58.7907676696777,58.7907676696777,58.7907676696777,0,"2016-04-11","SPMA"
58.2750587463379,58.2750587463379,55.6965141296387,57.759349822998,4265,"2016-04-12","SPMA"
57.759349822998,57.759349822998,57.759349822998,57.759349822998,0,"2016-04-13","SPMA"
57.759349822998,57.759349822998,57.759349822998,57.759349822998,0,"2016-04-14","SPMA"
57.759349822998,57.759349822998,57.759349822998,57.759349822998,0,"2016-04-15","SPMA"
57.759349822998,57.759349822998,57.759349822998,57.759349822998,0,"2016-04-18","SPMA"
57.759349822998,57.759349822998,57.759349822998,57.759349822998,0,"2016-04-19","SPMA"
60.337890625,66.0106887817383,60.337890625,66.0106887817383,240833,"2016-04-20","SPMA"
66.0106887817383,66.0106887817383,61.8850173950195,62.4007263183594,204766,"2016-04-21","SPMA"
62.4007263183594,65.4949722290039,60.337890625,64.9792709350586,337593,"2016-04-22","SPMA"
66.0106887817383,66.0106887817383,66.0106887817383,66.0106887817383,39363,"2016-04-25","SPMA"
64.4635620117188,64.4635620117188,60.8535995483398,60.8535995483398,694578,"2016-04-26","SPMA"
60.8535995483398,63.4321441650391,60.337890625,63.4321441650391,775,"2016-04-27","SPMA"
59.3064765930176,65.4949722290039,59.3064765930176,65.4949722290039,118283,"2016-04-28","SPMA"
88.186149597168,88.186149597168,69.6206436157227,88.186149597168,8508876,"2016-04-29","SPMA"
88.186149597168,91.280403137207,80.9662322998047,83.5447692871094,667819,"2016-05-02","SPMA"
86.6390228271484,88.7018585205078,82.5133590698242,82.5133590698242,1207659,"2016-05-03","SPMA"
82.5133590698242,85.0918960571289,81.4819412231445,83.5447692871094,162882,"2016-05-04","SPMA"
79.4191055297852,82.5133590698242,79.4191055297852,81.9976501464844,112272,"2016-05-09","SPMA"
81.9976501464844,81.9976501464844,77.3562698364258,81.4819412231445,136511,"2016-05-10","SPMA"
80.4505233764648,86.6390228271484,78.3876876831055,80.4505233764648,180722,"2016-05-11","SPMA"
80.9662322998047,80.9662322998047,78.9033966064453,79.934814453125,370946,"2016-05-12","SPMA"
79.934814453125,86.6390228271484,78.3876876831055,78.9033966064453,176068,"2016-05-13","SPMA"
82.5133590698242,82.5133590698242,75.8091430664062,79.4191055297852,51967,"2016-05-16","SPMA"
81.4819412231445,81.4819412231445,75.2934417724609,75.2934417724609,380059,"2016-05-17","SPMA"
78.3876876831055,85.0918960571289,77.3562698364258,83.0290679931641,1074250,"2016-05-18","SPMA"
83.0290679931641,84.5761871337891,78.9033966064453,83.0290679931641,265072,"2016-05-19","SPMA"
83.0290679931641,86.6390228271484,82.5133590698242,84.0604782104492,335460,"2016-05-20","SPMA"
84.0604782104492,85.0918960571289,82.5133590698242,82.5133590698242,304435,"2016-05-23","SPMA"
82.5133590698242,84.0604782104492,80.9662322998047,81.4819412231445,279421,"2016-05-24","SPMA"
79.4191055297852,81.9976501464844,79.4191055297852,81.9976501464844,29474,"2016-05-25","SPMA"
81.9976501464844,86.1233139038086,79.934814453125,81.9976501464844,321887,"2016-05-26","SPMA"
83.5447692871094,83.5447692871094,78.9033966064453,81.4819412231445,139807,"2016-05-27","SPMA"
80.4505233764648,85.6076049804688,80.4505233764648,81.9976501464844,1207852,"2016-05-30","SPMA"
80.4505233764648,82.5133590698242,78.9033966064453,81.4819412231445,666849,"2016-05-31","SPMA"
81.4819412231445,83.0290679931641,79.934814453125,82.5133590698242,123325,"2016-06-01","SPMA"
82.5133590698242,83.5447692871094,82.5133590698242,83.0290679931641,144073,"2016-06-02","SPMA"
81.4819412231445,83.0290679931641,81.4819412231445,83.0290679931641,194295,"2016-06-03","SPMA"
79.934814453125,82.5133590698242,79.934814453125,80.9662322998047,101995,"2016-06-06","SPMA"
80.9662322998047,83.5447692871094,79.4191055297852,83.5447692871094,156483,"2016-06-07","SPMA"
83.0290679931641,83.0290679931641,83.0290679931641,83.0290679931641,193,"2016-06-08","SPMA"
83.0290679931641,83.0290679931641,83.0290679931641,83.0290679931641,0,"2016-06-09","SPMA"
83.0290679931641,83.0290679931641,83.0290679931641,83.0290679931641,0,"2016-06-10","SPMA"
83.0290679931641,83.5447692871094,82.5133590698242,83.5447692871094,1939,"2016-06-13","SPMA"
83.0290679931641,83.0290679931641,79.4191055297852,82.5133590698242,7756,"2016-06-14","SPMA"
79.934814453125,79.934814453125,79.934814453125,79.934814453125,193,"2016-06-15","SPMA"
79.934814453125,83.5447692871094,79.934814453125,83.5447692871094,1163,"2016-06-16","SPMA"
83.0290679931641,83.0290679931641,82.5133590698242,83.0290679931641,3102,"2016-06-17","SPMA"
82.5133590698242,84.0604782104492,79.934814453125,79.934814453125,23462,"2016-06-20","SPMA"
79.934814453125,82.5133590698242,79.934814453125,82.5133590698242,217564,"2016-06-21","SPMA"
81.4819412231445,82.5133590698242,81.4819412231445,81.9976501464844,16676,"2016-06-22","SPMA"
81.9976501464844,81.9976501464844,79.934814453125,81.9976501464844,20554,"2016-06-23","SPMA"
81.9976501464844,81.9976501464844,81.9976501464844,81.9976501464844,10858,"2016-06-24","SPMA"
81.9976501464844,81.9976501464844,81.9976501464844,81.9976501464844,38781,"2016-06-27","SPMA"
79.934814453125,81.4819412231445,79.934814453125,80.9662322998047,41884,"2016-06-28","SPMA"
83.5447692871094,85.0918960571289,81.4819412231445,82.5133590698242,947046,"2016-06-29","SPMA"
81.4819412231445,87.1547317504883,81.4819412231445,86.6390228271484,207481,"2016-06-30","SPMA"
86.6390228271484,86.6390228271484,79.934814453125,85.6076049804688,17839,"2016-07-01","SPMA"
82.5133590698242,83.0290679931641,82.5133590698242,82.5133590698242,107812,"2016-07-11","SPMA"
81.4819412231445,95.4060668945312,81.4819412231445,93.8589401245117,1602067,"2016-07-12","SPMA"
97.9846115112305,100.04744720459,93.3432312011719,97.9846115112305,2511108,"2016-07-13","SPMA"
100.56315612793,102.110275268555,95.9217758178711,96.9531936645508,355239,"2016-07-14","SPMA"
96.9531936645508,99.53173828125,94.3746490478516,96.9531936645508,494465,"2016-07-15","SPMA"
102.110275268555,102.110275268555,95.4060668945312,96.9531936645508,738207,"2016-07-18","SPMA"
94.3746490478516,99.0160293579102,94.3746490478516,96.4374847412109,60887,"2016-07-19","SPMA"
92.827522277832,97.9846115112305,92.827522277832,97.9846115112305,997850,"2016-07-20","SPMA"
98.5003204345703,99.53173828125,96.9531936645508,99.0160293579102,225515,"2016-07-21","SPMA"
102.110275268555,102.110275268555,96.9531936645508,99.53173828125,318590,"2016-07-22","SPMA"
94.3746490478516,100.04744720459,94.3746490478516,99.0160293579102,185182,"2016-07-25","SPMA"
99.0160293579102,100.56315612793,98.5003204345703,99.0160293579102,14930,"2016-07-26","SPMA"
100.04744720459,100.56315612793,96.9531936645508,100.04744720459,15318,"2016-07-27","SPMA"
100.04744720459,102.110275268555,99.0160293579102,101.07886505127,1794036,"2016-07-28","SPMA"
102.110275268555,106.235946655273,101.07886505127,101.594566345215,1144251,"2016-07-29","SPMA"
101.594566345215,106.235946655273,101.594566345215,103.141693115234,1842319,"2016-08-01","SPMA"
104.173110961914,104.173110961914,99.53173828125,100.56315612793,931534,"2016-08-02","SPMA"
104.173110961914,104.173110961914,100.56315612793,102.625984191895,261000,"2016-08-03","SPMA"
102.110275268555,105.204528808594,102.110275268555,102.110275268555,250335,"2016-08-04","SPMA"
103.141693115234,103.141693115234,100.56315612793,100.56315612793,60111,"2016-08-05","SPMA"
102.625984191895,102.625984191895,99.53173828125,102.110275268555,51579,"2016-08-08","SPMA"
103.141693115234,103.141693115234,100.04744720459,101.07886505127,427954,"2016-08-09","SPMA"
103.141693115234,103.141693115234,101.07886505127,102.110275268555,438813,"2016-08-10","SPMA"
106.235946655273,110.361610412598,103.141693115234,104.173110961914,1641237,"2016-08-11","SPMA"
103.141693115234,104.173110961914,100.56315612793,100.56315612793,19196,"2016-08-12","SPMA"
100.56315612793,100.56315612793,99.53173828125,100.04744720459,171802,"2016-08-15","SPMA"
100.04744720459,103.141693115234,99.0160293579102,99.0160293579102,606738,"2016-08-16","SPMA"
102.110275268555,102.110275268555,99.0160293579102,99.0160293579102,273798,"2016-08-18","SPMA"
99.0160293579102,101.07886505127,97.9846115112305,100.56315612793,195459,"2016-08-19","SPMA"
100.56315612793,100.56315612793,95.4060668945312,95.4060668945312,236761,"2016-08-22","SPMA"
95.4060668945312,100.56315612793,95.4060668945312,96.4374847412109,52742,"2016-08-23","SPMA"
101.07886505127,101.07886505127,97.9846115112305,100.56315612793,20748,"2016-08-24","SPMA"
102.625984191895,103.141693115234,97.9846115112305,103.141693115234,124295,"2016-08-25","SPMA"
105.204528808594,105.204528808594,100.56315612793,101.594566345215,12410,"2016-08-26","SPMA"
101.594566345215,101.594566345215,99.53173828125,99.53173828125,85513,"2016-08-29","SPMA"
99.53173828125,99.53173828125,98.5003204345703,99.0160293579102,150666,"2016-08-30","SPMA"
101.07886505127,101.594566345215,98.5003204345703,98.5003204345703,37812,"2016-08-31","SPMA"
98.5003204345703,101.594566345215,98.5003204345703,100.56315612793,53324,"2016-09-01","SPMA"
100.56315612793,100.56315612793,95.9217758178711,95.9217758178711,6205,"2016-09-02","SPMA"
100.04744720459,100.56315612793,96.4374847412109,99.0160293579102,196622,"2016-09-05","SPMA"
99.53173828125,99.53173828125,97.9846115112305,97.9846115112305,28698,"2016-09-06","SPMA"
101.594566345215,101.594566345215,100.56315612793,100.56315612793,1551,"2016-09-07","SPMA"
100.04744720459,100.56315612793,97.4689025878906,100.04744720459,7950,"2016-09-08","SPMA"
99.53173828125,101.594566345215,99.53173828125,100.04744720459,8531,"2016-09-09","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,0,"2016-09-13","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,10083,"2016-09-14","SPMA"
101.594566345215,101.594566345215,97.9846115112305,97.9846115112305,10664,"2016-09-15","SPMA"
97.9846115112305,101.594566345215,94.3746490478516,94.3746490478516,202827,"2016-09-16","SPMA"
99.53173828125,99.53173828125,93.3432312011719,97.4689025878906,22105,"2016-09-19","SPMA"
99.0160293579102,99.0160293579102,93.3432312011719,93.3432312011719,17257,"2016-09-20","SPMA"
97.9846115112305,101.594566345215,95.4060668945312,96.4374847412109,132245,"2016-09-21","SPMA"
96.4374847412109,99.53173828125,93.3432312011719,95.9217758178711,12216,"2016-09-22","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,193,"2016-09-23","SPMA"
100.04744720459,100.56315612793,93.3432312011719,95.9217758178711,44986,"2016-09-26","SPMA"
95.9217758178711,97.9846115112305,87.6704406738281,89.7332763671875,21717,"2016-09-27","SPMA"
96.9531936645508,96.9531936645508,90.2489852905273,90.2489852905273,1163,"2016-09-28","SPMA"
96.9531936645508,96.9531936645508,96.9531936645508,96.9531936645508,387,"2016-09-29","SPMA"
96.9531936645508,100.04744720459,91.280403137207,91.280403137207,581,"2016-09-30","SPMA"
97.9846115112305,97.9846115112305,91.280403137207,91.7961120605469,43629,"2016-10-03","SPMA"
91.7961120605469,96.4374847412109,90.2489852905273,91.280403137207,15124,"2016-10-04","SPMA"
91.280403137207,96.4374847412109,91.280403137207,95.4060668945312,20166,"2016-10-05","SPMA"
96.4374847412109,96.4374847412109,96.4374847412109,96.4374847412109,193,"2016-10-06","SPMA"
97.4689025878906,97.4689025878906,96.4374847412109,96.4374847412109,387,"2016-10-07","SPMA"
96.4374847412109,96.4374847412109,88.7018585205078,88.7018585205078,5817,"2016-10-10","SPMA"
88.7018585205078,101.594566345215,88.7018585205078,95.4060668945312,16094,"2016-10-11","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,0,"2016-10-12","SPMA"
100.56315612793,100.56315612793,97.4689025878906,97.4689025878906,2326,"2016-10-13","SPMA"
97.4689025878906,97.4689025878906,88.7018585205078,96.4374847412109,1163,"2016-10-14","SPMA"
96.4374847412109,96.4374847412109,92.827522277832,95.9217758178711,3296,"2016-10-17","SPMA"
95.9217758178711,95.9217758178711,95.9217758178711,95.9217758178711,0,"2016-10-18","SPMA"
90.7646942138672,95.4060668945312,90.7646942138672,94.8903579711914,11052,"2016-10-19","SPMA"
99.0160293579102,99.0160293579102,92.827522277832,96.4374847412109,3102,"2016-10-20","SPMA"
101.594566345215,101.594566345215,91.280403137207,95.9217758178711,9501,"2016-10-21","SPMA"
95.9217758178711,96.9531936645508,89.2175674438477,89.2175674438477,3102,"2016-10-24","SPMA"
89.7332763671875,96.4374847412109,89.7332763671875,95.9217758178711,9113,"2016-10-25","SPMA"
99.0160293579102,99.0160293579102,96.4374847412109,96.4374847412109,581,"2016-10-26","SPMA"
96.4374847412109,96.4374847412109,96.4374847412109,96.4374847412109,0,"2016-10-27","SPMA"
99.53173828125,99.53173828125,99.53173828125,99.53173828125,2132,"2016-10-28","SPMA"
99.53173828125,99.53173828125,93.3432312011719,97.4689025878906,314518,"2016-10-31","SPMA"
97.4689025878906,97.4689025878906,91.7961120605469,94.3746490478516,97729,"2016-11-01","SPMA"
94.3746490478516,101.594566345215,93.8589401245117,94.3746490478516,205348,"2016-11-02","SPMA"
95.9217758178711,97.4689025878906,93.3432312011719,96.9531936645508,27341,"2016-11-03","SPMA"
96.9531936645508,96.9531936645508,90.2489852905273,94.8903579711914,103740,"2016-11-04","SPMA"
94.8903579711914,97.9846115112305,90.2489852905273,95.4060668945312,264684,"2016-11-07","SPMA"
97.9846115112305,97.9846115112305,89.7332763671875,92.827522277832,20360,"2016-11-08","SPMA"
97.9846115112305,97.9846115112305,90.7646942138672,95.9217758178711,3490,"2016-11-09","SPMA"
97.9846115112305,97.9846115112305,89.2175674438477,95.4060668945312,4072,"2016-11-10","SPMA"
97.9846115112305,97.9846115112305,89.7332763671875,95.4060668945312,34709,"2016-11-11","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,0,"2016-11-14","SPMA"
97.4689025878906,97.4689025878906,97.4689025878906,97.4689025878906,19390,"2016-11-15","SPMA"
97.4689025878906,97.4689025878906,97.4689025878906,97.4689025878906,0,"2016-11-16","SPMA"
96.9531936645508,96.9531936645508,90.7646942138672,91.7961120605469,143104,"2016-11-17","SPMA"
97.4689025878906,97.4689025878906,87.6704406738281,93.3432312011719,21329,"2016-11-18","SPMA"
93.3432312011719,91.7961120605469,87.1547317504883,88.186149597168,51579,"2016-11-21","SPMA"
87.6704406738281,94.8903579711914,86.6390228271484,90.2489852905273,28116,"2016-11-22","SPMA"
97.9846115112305,101.594566345215,88.186149597168,97.9846115112305,239088,"2016-11-23","SPMA"
97.9846115112305,132.021377563477,97.9846115112305,115.518699645996,23045771,"2016-11-24","SPMA"
117.581535339355,118.612953186035,106.235946655273,110.361610412598,3476188,"2016-11-25","SPMA"
110.361610412598,115.518699645996,109.330200195312,113.455863952637,544299,"2016-11-28","SPMA"
113.455863952637,119.64436340332,111.393028259277,111.393028259277,2339500,"2016-11-29","SPMA"
111.393028259277,113.455863952637,108.298782348633,108.298782348633,343798,"2016-11-30","SPMA"
108.298782348633,109.330200195312,101.07886505127,104.173110961914,364159,"2016-12-01","SPMA"
105.204528808594,114.487281799316,105.204528808594,108.298782348633,880342,"2016-12-02","SPMA"
113.455863952637,113.455863952637,107.267364501953,110.361610412598,1172173,"2016-12-05","SPMA"
111.393028259277,114.487281799316,109.330200195312,110.361610412598,2340469,"2016-12-06","SPMA"
108.298782348633,112.424446105957,106.235946655273,110.361610412598,686822,"2016-12-07","SPMA"
109.330200195312,111.393028259277,107.267364501953,107.267364501953,713775,"2016-12-08","SPMA"
107.267364501953,109.330200195312,103.141693115234,109.330200195312,36454,"2016-12-09","SPMA"
109.330200195312,109.330200195312,106.235946655273,107.267364501953,101026,"2016-12-13","SPMA"
108.298782348633,114.487281799316,104.173110961914,107.267364501953,2077530,"2016-12-14","SPMA"
103.141693115234,111.393028259277,103.141693115234,107.267364501953,482249,"2016-12-15","SPMA"
107.267364501953,107.267364501953,105.204528808594,106.235946655273,63795,"2016-12-16","SPMA"
113.455863952637,113.455863952637,104.173110961914,105.204528808594,61274,"2016-12-19","SPMA"
105.204528808594,110.361610412598,101.594566345215,102.625984191895,2861112,"2016-12-20","SPMA"
102.625984191895,108.298782348633,98.5003204345703,102.625984191895,2418614,"2016-12-21","SPMA"
103.141693115234,105.204528808594,101.07886505127,101.07886505127,512886,"2016-12-22","SPMA"
103.141693115234,103.141693115234,99.0160293579102,99.0160293579102,258285,"2016-12-23","SPMA"
102.625984191895,103.141693115234,99.0160293579102,103.141693115234,303272,"2016-12-27","SPMA"
102.110275268555,103.141693115234,100.04744720459,103.141693115234,44986,"2016-12-28","SPMA"
105.204528808594,105.204528808594,99.0160293579102,102.625984191895,323632,"2016-12-29","SPMA"
99.53173828125,100.04744720459,99.53173828125,100.04744720459,304435,"2016-12-30","SPMA"
100.04744720459,100.04744720459,100.04744720459,100.04744720459,0,"2017-01-02","SPMA"
99.53173828125,103.141693115234,99.0160293579102,101.07886505127,65346,"2017-01-03","SPMA"
101.07886505127,103.141693115234,100.04744720459,103.141693115234,10083,"2017-01-04","SPMA"
100.04744720459,100.04744720459,99.0160293579102,99.0160293579102,9889,"2017-01-05","SPMA"
97.9846115112305,99.0160293579102,96.4374847412109,97.9846115112305,329643,"2017-01-06","SPMA"
97.9846115112305,108.298782348633,96.4374847412109,107.267364501953,27341,"2017-01-09","SPMA"
107.267364501953,107.267364501953,90.2489852905273,90.2489852905273,84543,"2017-01-10","SPMA"
90.2489852905273,102.625984191895,90.2489852905273,95.4060668945312,57202,"2017-01-11","SPMA"
95.4060668945312,100.56315612793,92.827522277832,97.9846115112305,755077,"2017-01-12","SPMA"
101.07886505127,101.07886505127,95.4060668945312,97.9846115112305,191775,"2017-01-13","SPMA"
97.9846115112305,111.393028259277,95.9217758178711,109.330200195312,2777538,"2017-01-16","SPMA"
109.330200195312,111.393028259277,108.298782348633,109.330200195312,48283,"2017-01-17","SPMA"
109.330200195312,109.330200195312,102.625984191895,107.267364501953,73297,"2017-01-18","SPMA"
107.267364501953,107.267364501953,107.267364501953,107.267364501953,6398,"2017-01-19","SPMA"
103.141693115234,103.141693115234,100.04744720459,100.04744720459,206318,"2017-01-20","SPMA"
100.04744720459,101.594566345215,97.9846115112305,97.9846115112305,134378,"2017-01-23","SPMA"
97.9846115112305,104.173110961914,96.9531936645508,99.53173828125,60111,"2017-01-24","SPMA"
102.625984191895,102.625984191895,98.5003204345703,101.594566345215,82798,"2017-01-25","SPMA"
101.594566345215,101.594566345215,101.594566345215,101.594566345215,0,"2017-01-26","SPMA"
101.594566345215,101.594566345215,99.0160293579102,99.0160293579102,50416,"2017-01-27","SPMA"
99.0160293579102,99.0160293579102,99.0160293579102,99.0160293579102,969,"2017-01-30","SPMA"
98.5003204345703,98.5003204345703,98.5003204345703,98.5003204345703,9695,"2017-01-31","SPMA"
98.5003204345703,103.141693115234,98.5003204345703,99.0160293579102,20360,"2017-02-01","SPMA"
107.267364501953,107.267364501953,99.0160293579102,99.53173828125,273798,"2017-02-02","SPMA"
99.53173828125,99.53173828125,99.53173828125,99.53173828125,193,"2017-02-03","SPMA"
103.141693115234,107.267364501953,103.141693115234,103.141693115234,9889,"2017-02-06","SPMA"
99.0160293579102,102.625984191895,97.9846115112305,102.625984191895,83962,"2017-02-07","SPMA"
99.53173828125,99.53173828125,99.0160293579102,99.0160293579102,6011,"2017-02-08","SPMA"
99.0160293579102,99.0160293579102,95.9217758178711,97.4689025878906,16482,"2017-02-09","SPMA"
97.4689025878906,102.625984191895,97.4689025878906,102.625984191895,117314,"2017-02-10","SPMA"
102.625984191895,103.141693115234,101.07886505127,101.07886505127,23850,"2017-02-13","SPMA"
101.07886505127,101.07886505127,98.5003204345703,98.5003204345703,38781,"2017-02-14","SPMA"
98.5003204345703,98.5003204345703,98.5003204345703,98.5003204345703,0,"2017-02-15","SPMA"
98.5003204345703,99.0160293579102,97.9846115112305,97.9846115112305,61662,"2017-02-16","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,0,"2017-02-17","SPMA"
97.9846115112305,97.9846115112305,93.3432312011719,95.4060668945312,233077,"2017-02-20","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,193,"2017-02-21","SPMA"
95.4060668945312,96.9531936645508,95.4060668945312,95.9217758178711,219503,"2017-02-22","SPMA"
97.4689025878906,97.4689025878906,97.4689025878906,97.4689025878906,22299,"2017-02-23","SPMA"
95.9217758178711,95.9217758178711,95.9217758178711,95.9217758178711,387,"2017-02-24","SPMA"
96.4374847412109,97.4689025878906,96.4374847412109,97.4689025878906,97341,"2017-02-27","SPMA"
97.4689025878906,97.9846115112305,96.9531936645508,96.9531936645508,120804,"2017-02-28","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,19390,"2017-03-01","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,97923,"2017-03-02","SPMA"
102.625984191895,102.625984191895,102.625984191895,102.625984191895,193,"2017-03-03","SPMA"
105.204528808594,105.204528808594,105.204528808594,105.204528808594,193,"2017-03-06","SPMA"
105.204528808594,105.204528808594,95.4060668945312,95.4060668945312,16094,"2017-03-07","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,0,"2017-03-08","SPMA"
95.4060668945312,95.4060668945312,93.8589401245117,95.4060668945312,545851,"2017-03-09","SPMA"
95.4060668945312,95.4060668945312,95.4060668945312,95.4060668945312,0,"2017-03-10","SPMA"
104.173110961914,104.173110961914,95.9217758178711,95.9217758178711,9113,"2017-03-13","SPMA"
95.9217758178711,102.625984191895,92.827522277832,97.9846115112305,104516,"2017-03-14","SPMA"
101.07886505127,101.07886505127,101.07886505127,101.07886505127,193,"2017-03-15","SPMA"
99.0160293579102,99.0160293579102,92.827522277832,92.827522277832,278839,"2017-03-16","SPMA"
92.827522277832,102.110275268555,92.827522277832,97.9846115112305,2132,"2017-03-17","SPMA"
97.9846115112305,100.56315612793,93.8589401245117,100.04744720459,42078,"2017-03-20","SPMA"
99.53173828125,99.53173828125,99.0160293579102,99.53173828125,6205,"2017-03-21","SPMA"
99.53173828125,100.56315612793,99.53173828125,100.56315612793,109751,"2017-03-22","SPMA"
100.56315612793,100.56315612793,100.56315612793,100.56315612793,0,"2017-03-23","SPMA"
100.56315612793,102.625984191895,100.56315612793,102.625984191895,581,"2017-03-24","SPMA"
102.625984191895,102.625984191895,102.625984191895,102.625984191895,0,"2017-03-27","SPMA"
97.9846115112305,97.9846115112305,97.9846115112305,97.9846115112305,581,"2017-03-29","SPMA"
118.612953186035,126.864288330078,97.9846115112305,118.612953186035,2545624,"2017-03-30","SPMA"
123.770034790039,128.927124023438,113.455863952637,120.67578125,1080649,"2017-03-31","SPMA"
119.64436340332,120.67578125,115.518699645996,116.550117492676,140195,"2017-04-03","SPMA"
116.550117492676,116.550117492676,109.330200195312,113.455863952637,413217,"2017-04-04","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,0,"2017-04-05","SPMA"
110.361610412598,118.612953186035,108.298782348633,118.612953186035,877239,"2017-04-06","SPMA"
118.612953186035,119.64436340332,108.298782348633,110.361610412598,278645,"2017-04-07","SPMA"
111.393028259277,114.487281799316,111.393028259277,111.393028259277,311997,"2017-04-10","SPMA"
111.393028259277,113.455863952637,104.173110961914,104.173110961914,105679,"2017-04-11","SPMA"
112.424446105957,113.455863952637,104.173110961914,111.393028259277,183243,"2017-04-12","SPMA"
111.393028259277,112.424446105957,104.173110961914,112.424446105957,114987,"2017-04-13","SPMA"
112.424446105957,114.487281799316,106.235946655273,106.235946655273,327122,"2017-04-17","SPMA"
113.455863952637,116.550117492676,110.361610412598,114.487281799316,516958,"2017-04-18","SPMA"
114.487281799316,114.487281799316,114.487281799316,114.487281799316,0,"2017-04-19","SPMA"
114.487281799316,114.487281799316,112.424446105957,112.424446105957,12604,"2017-04-20","SPMA"
116.550117492676,117.581535339355,112.424446105957,112.424446105957,217564,"2017-04-21","SPMA"
112.424446105957,114.487281799316,111.393028259277,111.393028259277,147757,"2017-04-25","SPMA"
111.393028259277,111.393028259277,106.235946655273,111.393028259277,120998,"2017-04-26","SPMA"
108.298782348633,111.393028259277,108.298782348633,111.393028259277,6592,"2017-04-27","SPMA"
111.393028259277,111.393028259277,108.298782348633,109.330200195312,68449,"2017-04-28","SPMA"
105.204528808594,118.612953186035,105.204528808594,117.581535339355,871422,"2017-05-02","SPMA"
118.612953186035,123.770034790039,116.550117492676,116.550117492676,1035856,"2017-05-03","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,19390,"2017-05-04","SPMA"
121.70719909668,128.927124023438,118.612953186035,118.612953186035,332358,"2017-05-05","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,198173,"2017-05-08","SPMA"
123.770034790039,123.770034790039,109.330200195312,112.424446105957,621669,"2017-05-09","SPMA"
122.738616943359,122.738616943359,108.298782348633,111.393028259277,875688,"2017-05-10","SPMA"
111.393028259277,114.487281799316,108.298782348633,114.487281799316,8144,"2017-05-12","SPMA"
114.487281799316,118.612953186035,108.298782348633,109.330200195312,126815,"2017-05-15","SPMA"
109.330200195312,117.581535339355,107.267364501953,114.487281799316,146206,"2017-05-16","SPMA"
114.487281799316,118.612953186035,111.393028259277,114.487281799316,758955,"2017-05-17","SPMA"
117.581535339355,121.70719909668,117.581535339355,117.581535339355,1939,"2017-05-18","SPMA"
117.581535339355,118.612953186035,116.550117492676,117.581535339355,19196,"2017-05-19","SPMA"
125.832870483398,125.832870483398,113.455863952637,116.550117492676,15900,"2017-05-22","SPMA"
116.550117492676,117.581535339355,116.550117492676,116.550117492676,2520,"2017-05-23","SPMA"
116.550117492676,116.550117492676,108.298782348633,114.487281799316,118865,"2017-05-24","SPMA"
114.487281799316,115.518699645996,113.455863952637,114.487281799316,203603,"2017-05-26","SPMA"
118.612953186035,118.612953186035,110.361610412598,115.518699645996,6398,"2017-05-29","SPMA"
120.67578125,120.67578125,114.487281799316,114.487281799316,130693,"2017-05-30","SPMA"
114.487281799316,114.487281799316,108.298782348633,112.424446105957,43241,"2017-05-31","SPMA"
112.424446105957,112.424446105957,112.424446105957,112.424446105957,0,"2017-06-01","SPMA"
108.298782348633,111.393028259277,103.141693115234,104.173110961914,710478,"2017-06-02","SPMA"
107.267364501953,109.330200195312,105.204528808594,108.298782348633,155514,"2017-06-05","SPMA"
106.235946655273,107.267364501953,106.235946655273,107.267364501953,55457,"2017-06-06","SPMA"
110.361610412598,110.361610412598,105.204528808594,106.235946655273,18615,"2017-06-07","SPMA"
108.298782348633,108.298782348633,103.141693115234,106.235946655273,65346,"2017-06-08","SPMA"
103.141693115234,118.612953186035,103.141693115234,113.455863952637,40332,"2017-06-09","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,0,"2017-06-12","SPMA"
110.361610412598,112.424446105957,109.330200195312,110.361610412598,890425,"2017-06-13","SPMA"
120.67578125,120.67578125,109.330200195312,109.330200195312,10858,"2017-06-14","SPMA"
117.581535339355,117.581535339355,113.455863952637,113.455863952637,43823,"2017-06-15","SPMA"
119.64436340332,119.64436340332,113.455863952637,113.455863952637,4265,"2017-06-16","SPMA"
117.581535339355,117.581535339355,117.581535339355,117.581535339355,193,"2017-06-19","SPMA"
117.581535339355,117.581535339355,117.581535339355,117.581535339355,0,"2017-06-20","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,193,"2017-06-21","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-06-22","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-06-23","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-06-26","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-06-27","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-06-28","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-06-29","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-06-30","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-07-03","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,0,"2017-07-04","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,54875,"2017-07-05","SPMA"
113.455863952637,113.455863952637,104.173110961914,113.455863952637,39751,"2017-07-06","SPMA"
112.424446105957,113.455863952637,112.424446105957,113.455863952637,19390,"2017-07-07","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,0,"2017-07-10","SPMA"
112.424446105957,113.455863952637,112.424446105957,113.455863952637,70776,"2017-07-11","SPMA"
103.141693115234,111.393028259277,103.141693115234,111.393028259277,26371,"2017-07-12","SPMA"
103.141693115234,108.298782348633,103.141693115234,105.204528808594,142522,"2017-07-13","SPMA"
104.173110961914,110.361610412598,104.173110961914,109.330200195312,775,"2017-07-14","SPMA"
109.330200195312,109.330200195312,109.330200195312,109.330200195312,3878,"2017-07-17","SPMA"
109.330200195312,109.330200195312,109.330200195312,109.330200195312,0,"2017-07-18","SPMA"
104.173110961914,104.173110961914,104.173110961914,104.173110961914,19584,"2017-07-19","SPMA"
107.267364501953,107.267364501953,105.204528808594,105.204528808594,1163,"2017-07-20","SPMA"
107.267364501953,113.455863952637,103.141693115234,104.173110961914,1939,"2017-07-21","SPMA"
112.424446105957,112.424446105957,110.361610412598,110.361610412598,4459,"2017-07-24","SPMA"
109.330200195312,109.330200195312,109.330200195312,109.330200195312,193,"2017-07-25","SPMA"
110.361610412598,110.361610412598,110.361610412598,110.361610412598,193,"2017-07-26","SPMA"
108.298782348633,108.298782348633,105.204528808594,105.204528808594,2908,"2017-07-27","SPMA"
112.424446105957,123.770034790039,112.424446105957,118.612953186035,628649,"2017-07-28","SPMA"
118.612953186035,119.64436340332,111.393028259277,113.455863952637,630782,"2017-07-31","SPMA"
117.581535339355,119.64436340332,114.487281799316,116.550117492676,437068,"2017-08-01","SPMA"
115.518699645996,118.612953186035,113.455863952637,115.518699645996,413217,"2017-08-02","SPMA"
118.612953186035,118.612953186035,115.518699645996,116.550117492676,61856,"2017-08-03","SPMA"
116.550117492676,118.612953186035,112.424446105957,118.612953186035,361250,"2017-08-04","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,1939,"2017-08-07","SPMA"
117.581535339355,118.612953186035,115.518699645996,116.550117492676,120804,"2017-08-08","SPMA"
117.581535339355,118.612953186035,117.581535339355,118.612953186035,252856,"2017-08-09","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,112272,"2017-08-10","SPMA"
118.612953186035,118.612953186035,114.487281799316,114.487281799316,13961,"2017-08-11","SPMA"
118.612953186035,118.612953186035,113.455863952637,118.612953186035,594909,"2017-08-14","SPMA"
119.64436340332,123.770034790039,119.64436340332,123.770034790039,4459,"2017-08-15","SPMA"
123.770034790039,123.770034790039,114.487281799316,122.738616943359,3684,"2017-08-16","SPMA"
122.738616943359,122.738616943359,122.738616943359,122.738616943359,0,"2017-08-17","SPMA"
120.67578125,120.67578125,114.487281799316,116.550117492676,23462,"2017-08-18","SPMA"
118.612953186035,118.612953186035,114.487281799316,114.487281799316,31025,"2017-08-21","SPMA"
117.581535339355,118.612953186035,113.455863952637,116.550117492676,91136,"2017-08-22","SPMA"
114.487281799316,115.518699645996,113.455863952637,114.487281799316,391888,"2017-08-23","SPMA"
114.487281799316,117.581535339355,114.487281799316,117.581535339355,40914,"2017-08-24","SPMA"
117.581535339355,117.581535339355,117.581535339355,117.581535339355,0,"2017-08-25","SPMA"
114.487281799316,114.487281799316,113.455863952637,113.455863952637,437650,"2017-08-28","SPMA"
113.455863952637,114.487281799316,112.424446105957,113.455863952637,247232,"2017-08-29","SPMA"
114.487281799316,114.487281799316,114.487281799316,114.487281799316,19390,"2017-08-30","SPMA"
115.518699645996,115.518699645996,115.518699645996,115.518699645996,31800,"2017-08-31","SPMA"
115.518699645996,115.518699645996,115.518699645996,115.518699645996,0,"2017-09-01","SPMA"
112.424446105957,114.487281799316,108.298782348633,114.487281799316,683525,"2017-09-04","SPMA"
110.361610412598,112.424446105957,109.330200195312,112.424446105957,11828,"2017-09-05","SPMA"
109.330200195312,113.455863952637,108.298782348633,109.330200195312,244324,"2017-09-06","SPMA"
109.330200195312,115.518699645996,109.330200195312,114.487281799316,92688,"2017-09-07","SPMA"
114.487281799316,114.487281799316,111.393028259277,111.393028259277,51579,"2017-09-08","SPMA"
112.424446105957,115.518699645996,110.361610412598,115.518699645996,84543,"2017-09-11","SPMA"
115.518699645996,115.518699645996,113.455863952637,113.455863952637,98311,"2017-09-12","SPMA"
113.455863952637,113.455863952637,112.424446105957,112.424446105957,8144,"2017-09-13","SPMA"
115.518699645996,115.518699645996,111.393028259277,112.424446105957,38975,"2017-09-14","SPMA"
111.393028259277,111.393028259277,111.393028259277,111.393028259277,46925,"2017-09-15","SPMA"
113.455863952637,113.455863952637,112.424446105957,113.455863952637,3296,"2017-09-18","SPMA"
112.424446105957,113.455863952637,112.424446105957,112.424446105957,6980,"2017-09-19","SPMA"
114.487281799316,114.487281799316,111.393028259277,112.424446105957,102577,"2017-09-20","SPMA"
112.424446105957,112.424446105957,112.424446105957,112.424446105957,0,"2017-09-21","SPMA"
112.424446105957,112.424446105957,109.330200195312,109.330200195312,79696,"2017-09-22","SPMA"
112.424446105957,113.455863952637,109.330200195312,109.330200195312,111497,"2017-09-25","SPMA"
113.455863952637,113.455863952637,110.361610412598,110.361610412598,54488,"2017-09-26","SPMA"
109.330200195312,109.330200195312,108.298782348633,108.298782348633,9695,"2017-09-27","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,0,"2017-09-28","SPMA"
113.455863952637,113.455863952637,109.330200195312,113.455863952637,272246,"2017-09-29","SPMA"
115.518699645996,120.67578125,109.330200195312,116.550117492676,572028,"2017-10-02","SPMA"
116.550117492676,118.612953186035,116.550117492676,116.550117492676,312579,"2017-10-03","SPMA"
118.612953186035,118.612953186035,116.550117492676,117.581535339355,79696,"2017-10-04","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,738595,"2017-10-05","SPMA"
116.550117492676,116.550117492676,116.550117492676,116.550117492676,56233,"2017-10-06","SPMA"
116.550117492676,117.581535339355,116.550117492676,117.581535339355,220085,"2017-10-09","SPMA"
116.550117492676,117.581535339355,116.550117492676,117.581535339355,54875,"2017-10-10","SPMA"
119.64436340332,119.64436340332,118.612953186035,118.612953186035,45180,"2017-10-11","SPMA"
118.612953186035,123.770034790039,118.612953186035,119.64436340332,117896,"2017-10-12","SPMA"
118.612953186035,133.052780151367,118.612953186035,127.895706176758,596848,"2017-10-13","SPMA"
129.958541870117,129.958541870117,123.770034790039,127.895706176758,165209,"2017-10-16","SPMA"
127.895706176758,127.895706176758,119.64436340332,119.64436340332,491556,"2017-10-17","SPMA"
119.64436340332,128.927124023438,119.64436340332,123.770034790039,449090,"2017-10-18","SPMA"
123.770034790039,128.927124023438,123.770034790039,126.864288330078,629813,"2017-10-19","SPMA"
125.832870483398,125.832870483398,125.832870483398,125.832870483398,19390,"2017-10-20","SPMA"
120.67578125,125.832870483398,120.67578125,123.770034790039,561751,"2017-10-23","SPMA"
122.738616943359,125.832870483398,121.70719909668,125.832870483398,21523,"2017-10-24","SPMA"
122.738616943359,122.738616943359,122.738616943359,122.738616943359,1939,"2017-10-25","SPMA"
122.738616943359,122.738616943359,121.70719909668,121.70719909668,49058,"2017-10-26","SPMA"
124.801452636719,125.832870483398,124.801452636719,125.832870483398,187896,"2017-10-27","SPMA"
125.832870483398,126.864288330078,125.832870483398,125.832870483398,252468,"2017-10-30","SPMA"
125.832870483398,128.927124023438,123.770034790039,127.895706176758,1229570,"2017-10-31","SPMA"
121.70719909668,126.864288330078,120.67578125,126.864288330078,338369,"2017-11-01","SPMA"
120.67578125,126.864288330078,120.67578125,125.832870483398,123519,"2017-11-02","SPMA"
120.67578125,124.801452636719,120.67578125,124.801452636719,136899,"2017-11-03","SPMA"
121.70719909668,122.738616943359,121.70719909668,121.70719909668,59723,"2017-11-06","SPMA"
123.770034790039,123.770034790039,119.64436340332,119.64436340332,156095,"2017-11-07","SPMA"
119.64436340332,124.801452636719,119.64436340332,123.770034790039,368619,"2017-11-08","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,2326,"2017-11-09","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,0,"2017-11-10","SPMA"
120.67578125,123.770034790039,120.67578125,123.770034790039,22881,"2017-11-13","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,0,"2017-11-14","SPMA"
121.70719909668,123.770034790039,121.70719909668,121.70719909668,8338,"2017-11-15","SPMA"
129.958541870117,135.115615844727,126.864288330078,126.864288330078,2062017,"2017-11-16","SPMA"
126.864288330078,133.052780151367,126.864288330078,127.895706176758,246457,"2017-11-17","SPMA"
126.864288330078,126.864288330078,124.801452636719,124.801452636719,71939,"2017-11-20","SPMA"
124.801452636719,124.801452636719,120.67578125,122.738616943359,158422,"2017-11-21","SPMA"
122.738616943359,122.738616943359,120.67578125,120.67578125,131081,"2017-11-22","SPMA"
120.67578125,130.989959716797,120.67578125,128.927124023438,629813,"2017-11-23","SPMA"
124.801452636719,128.927124023438,124.801452636719,128.927124023438,42078,"2017-11-24","SPMA"
128.927124023438,128.927124023438,124.801452636719,126.864288330078,46925,"2017-11-27","SPMA"
124.801452636719,124.801452636719,123.770034790039,123.770034790039,154156,"2017-11-28","SPMA"
123.770034790039,123.770034790039,120.67578125,123.770034790039,205930,"2017-11-29","SPMA"
120.67578125,121.70719909668,120.67578125,120.67578125,488842,"2017-11-30","SPMA"
120.67578125,120.67578125,120.67578125,120.67578125,0,"2017-12-01","SPMA"
128.927124023438,128.927124023438,126.864288330078,126.864288330078,331582,"2017-12-04","SPMA"
126.864288330078,128.927124023438,119.64436340332,123.770034790039,144073,"2017-12-05","SPMA"
126.864288330078,128.927124023438,121.70719909668,123.770034790039,288535,"2017-12-06","SPMA"
128.927124023438,128.927124023438,119.64436340332,121.70719909668,204572,"2017-12-07","SPMA"
127.895706176758,127.895706176758,126.864288330078,126.864288330078,1163,"2017-12-08","SPMA"
126.864288330078,126.864288330078,119.64436340332,119.64436340332,29667,"2017-12-11","SPMA"
118.612953186035,126.864288330078,118.612953186035,122.738616943359,192938,"2017-12-12","SPMA"
119.64436340332,119.64436340332,119.64436340332,119.64436340332,79502,"2017-12-13","SPMA"
119.64436340332,125.832870483398,118.612953186035,118.612953186035,192744,"2017-12-14","SPMA"
119.64436340332,119.64436340332,118.612953186035,118.612953186035,602666,"2017-12-15","SPMA"
117.581535339355,118.612953186035,117.581535339355,118.612953186035,122162,"2017-12-18","SPMA"
118.612953186035,118.612953186035,116.550117492676,116.550117492676,265460,"2017-12-19","SPMA"
116.550117492676,122.738616943359,115.518699645996,115.518699645996,526848,"2017-12-20","SPMA"
115.518699645996,118.612953186035,114.487281799316,118.612953186035,18615,"2017-12-21","SPMA"
115.518699645996,115.518699645996,113.455863952637,113.455863952637,736850,"2017-12-22","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,0,"2017-12-25","SPMA"
113.455863952637,113.455863952637,113.455863952637,113.455863952637,0,"2017-12-26","SPMA"
113.455863952637,113.455863952637,109.330200195312,109.330200195312,24432,"2017-12-27","SPMA"
109.330200195312,109.330200195312,109.330200195312,109.330200195312,0,"2017-12-28","SPMA"
109.330200195312,109.330200195312,109.330200195312,109.330200195312,0,"2017-12-29","SPMA"
109.330200195312,109.330200195312,109.330200195312,109.330200195312,0,"2018-01-01","SPMA"
111.393028259277,111.393028259277,109.330200195312,111.393028259277,21329,"2018-01-02","SPMA"
111.393028259277,111.393028259277,107.267364501953,108.298782348633,562914,"2018-01-03","SPMA"
111.393028259277,111.393028259277,105.204528808594,105.204528808594,623414,"2018-01-04","SPMA"
110.361610412598,110.361610412598,108.298782348633,110.361610412598,122549,"2018-01-05","SPMA"
110.361610412598,110.361610412598,107.267364501953,107.267364501953,92688,"2018-01-08","SPMA"
108.298782348633,108.298782348633,107.267364501953,108.298782348633,418647,"2018-01-09","SPMA"
108.298782348633,108.298782348633,107.267364501953,107.267364501953,321887,"2018-01-10","SPMA"
107.267364501953,108.298782348633,107.267364501953,108.298782348633,439007,"2018-01-11","SPMA"
107.267364501953,108.298782348633,106.235946655273,107.267364501953,500088,"2018-01-12","SPMA"
107.267364501953,107.267364501953,105.204528808594,106.235946655273,855522,"2018-01-15","SPMA"
105.204528808594,109.330200195312,105.204528808594,108.298782348633,740534,"2018-01-16","SPMA"
107.267364501953,109.330200195312,107.267364501953,108.298782348633,220667,"2018-01-17","SPMA"
107.267364501953,107.267364501953,105.204528808594,106.235946655273,783000,"2018-01-18","SPMA"
107.267364501953,108.298782348633,107.267364501953,108.298782348633,157065,"2018-01-19","SPMA"
108.298782348633,113.455863952637,108.298782348633,113.455863952637,539064,"2018-01-22","SPMA"
113.455863952637,117.581535339355,113.455863952637,116.550117492676,675963,"2018-01-23","SPMA"
116.550117492676,119.64436340332,116.550117492676,119.64436340332,408951,"2018-01-24","SPMA"
119.64436340332,125.832870483398,119.64436340332,125.832870483398,987961,"2018-01-25","SPMA"
125.832870483398,127.895706176758,125.832870483398,125.832870483398,650561,"2018-01-26","SPMA"
128.927124023438,128.927124023438,125.832870483398,125.832870483398,197786,"2018-01-29","SPMA"
128.927124023438,128.927124023438,123.770034790039,127.895706176758,427373,"2018-01-30","SPMA"
124.801452636719,124.801452636719,123.770034790039,123.770034790039,228035,"2018-01-31","SPMA"
123.770034790039,124.801452636719,122.738616943359,122.738616943359,518703,"2018-02-01","SPMA"
126.864288330078,136.147033691406,126.864288330078,136.147033691406,2462049,"2018-02-02","SPMA"
134.084197998047,170.183792114258,134.084197998047,170.183792114258,10826853,"2018-02-05","SPMA"
179.466552734375,185.655044555664,144.398376464844,176.372299194336,9320381,"2018-02-06","SPMA"
176.372299194336,180.497970581055,163.995300292969,163.995300292969,1307133,"2018-02-07","SPMA"
169.152374267578,169.152374267578,141.304122924805,142.335540771484,8217821,"2018-02-08","SPMA"
142.335540771484,162.963882446289,142.335540771484,149.555465698242,4679969,"2018-02-09","SPMA"
151.618286132812,159.86962890625,149.555465698242,149.555465698242,1207077,"2018-02-12","SPMA"
149.555465698242,153.681121826172,147.492630004883,150.586883544922,1538853,"2018-02-13","SPMA"
147.492630004883,151.618286132812,147.492630004883,151.618286132812,395766,"2018-02-14","SPMA"
151.618286132812,152.649703979492,148.524047851562,149.555465698242,584826,"2018-02-15","SPMA"
149.555465698242,149.555465698242,149.555465698242,149.555465698242,0,"2018-02-16","SPMA"
151.618286132812,155.743957519531,151.618286132812,153.681121826172,2389722,"2018-02-19","SPMA"
154.712539672852,166.058135986328,154.712539672852,161.932464599609,6711931,"2018-02-20","SPMA"
161.932464599609,167.089553833008,158.83821105957,159.86962890625,1127187,"2018-02-21","SPMA"
159.86962890625,162.963882446289,154.712539672852,159.86962890625,428924,"2018-02-22","SPMA"
163.995300292969,166.058135986328,159.86962890625,159.86962890625,700007,"2018-02-23","SPMA"
160.90104675293,161.932464599609,157.806793212891,157.806793212891,1253809,"2018-02-26","SPMA"
160.90104675293,165.026718139648,158.83821105957,159.86962890625,1336607,"2018-02-27","SPMA"
160.90104675293,176.372299194336,154.712539672852,173.278045654297,23874728,"2018-02-28","SPMA"
175.340881347656,177.403717041016,169.152374267578,171.215209960938,4237665,"2018-03-01","SPMA"
171.215209960938,171.215209960938,167.089553833008,169.152374267578,1643370,"2018-03-02","SPMA"
169.152374267578,174.309463500977,167.089553833008,171.215209960938,888874,"2018-03-05","SPMA"
172.246627807617,172.246627807617,168.120956420898,168.120956420898,456459,"2018-03-06","SPMA"
168.120956420898,168.120956420898,160.90104675293,160.90104675293,904580,"2018-03-07","SPMA"
160.90104675293,162.963882446289,156.775375366211,157.806793212891,264296,"2018-03-08","SPMA"
158.83821105957,160.90104675293,158.83821105957,160.90104675293,483800,"2018-03-09","SPMA"
161.932464599609,161.932464599609,158.83821105957,159.86962890625,244711,"2018-03-12","SPMA"
159.86962890625,163.995300292969,158.83821105957,160.90104675293,144073,"2018-03-13","SPMA"
160.90104675293,161.932464599609,158.83821105957,161.932464599609,112272,"2018-03-14","SPMA"
158.83821105957,160.90104675293,158.83821105957,158.83821105957,49446,"2018-03-15","SPMA"
158.83821105957,159.86962890625,157.806793212891,159.86962890625,221442,"2018-03-16","SPMA"
159.86962890625,159.86962890625,157.806793212891,157.806793212891,332164,"2018-03-19","SPMA"
157.806793212891,157.806793212891,155.743957519531,155.743957519531,61662,"2018-03-20","SPMA"
157.806793212891,158.83821105957,156.775375366211,158.83821105957,45762,"2018-03-21","SPMA"
159.86962890625,159.86962890625,157.806793212891,158.83821105957,2029247,"2018-03-22","SPMA"
158.83821105957,159.86962890625,154.712539672852,157.806793212891,136511,"2018-03-23","SPMA"
156.775375366211,157.806793212891,154.712539672852,155.743957519531,98117,"2018-03-26","SPMA"
157.806793212891,158.83821105957,151.618286132812,157.806793212891,142328,"2018-03-27","SPMA"
158.83821105957,160.90104675293,151.618286132812,153.681121826172,485157,"2018-03-28","SPMA"
157.806793212891,157.806793212891,153.681121826172,153.681121826172,258479,"2018-03-29","SPMA"
153.681121826172,153.681121826172,153.681121826172,153.681121826172,0,"2018-03-30","SPMA"
153.681121826172,153.681121826172,145.429794311523,150.586883544922,296291,"2018-04-02","SPMA"
150.586883544922,150.586883544922,147.492630004883,147.492630004883,164627,"2018-04-03","SPMA"
147.492630004883,149.555465698242,147.492630004883,148.524047851562,115956,"2018-04-04","SPMA"
147.492630004883,151.618286132812,147.492630004883,148.524047851562,86482,"2018-04-05","SPMA"
149.555465698242,152.649703979492,147.492630004883,151.618286132812,113823,"2018-04-06","SPMA"
152.649703979492,152.649703979492,147.492630004883,148.524047851562,407400,"2018-04-09","SPMA"
149.555465698242,154.712539672852,148.524047851562,154.712539672852,215625,"2018-04-10","SPMA"
153.681121826172,158.83821105957,149.555465698242,153.681121826172,882087,"2018-04-11","SPMA"
154.712539672852,160.90104675293,152.649703979492,160.90104675293,2175066,"2018-04-12","SPMA"
159.86962890625,161.932464599609,154.712539672852,154.712539672852,923002,"2018-04-13","SPMA"
154.712539672852,154.712539672852,154.712539672852,154.712539672852,0,"2018-04-16","SPMA"
154.712539672852,154.712539672852,154.712539672852,154.712539672852,0,"2018-04-17","SPMA"
155.743957519531,157.806793212891,153.681121826172,157.806793212891,623414,"2018-04-18","SPMA"
157.806793212891,157.806793212891,157.806793212891,157.806793212891,0,"2018-04-19","SPMA"
157.806793212891,157.806793212891,157.806793212891,157.806793212891,0,"2018-04-20","SPMA"
161.932464599609,161.932464599609,155.743957519531,158.83821105957,1539241,"2018-04-23","SPMA"
158.83821105957,158.83821105957,154.712539672852,155.743957519531,395378,"2018-04-24","SPMA"
155.743957519531,155.743957519531,155.743957519531,155.743957519531,0,"2018-04-25","SPMA"
155.743957519531,155.743957519531,155.743957519531,155.743957519531,0,"2018-04-26","SPMA"
155.743957519531,155.743957519531,155.743957519531,155.743957519531,0,"2018-04-27","SPMA"
152.649703979492,152.649703979492,146.461212158203,148.524047851562,115181,"2018-04-30","SPMA"
148.524047851562,148.524047851562,148.524047851562,148.524047851562,0,"2018-05-01","SPMA"
146.461212158203,147.492630004883,142.335540771484,147.492630004883,172965,"2018-05-02","SPMA"
147.492630004883,150.586883544922,139.241287231445,144.398376464844,136317,"2018-05-03","SPMA"
144.398376464844,144.398376464844,139.241287231445,143.366958618164,123713,"2018-05-04","SPMA"
143.366958618164,143.366958618164,135.115615844727,141.304122924805,65734,"2018-05-07","SPMA"
138.209869384766,143.366958618164,137.178451538086,143.366958618164,158616,"2018-05-08","SPMA"
143.366958618164,143.366958618164,141.304122924805,141.304122924805,5235,"2018-05-09","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,0,"2018-05-10","SPMA"
142.335540771484,143.366958618164,141.304122924805,142.335540771484,20166,"2018-05-11","SPMA"
142.335540771484,142.335540771484,142.335540771484,142.335540771484,0,"2018-05-14","SPMA"
143.366958618164,144.398376464844,134.084197998047,141.304122924805,122937,"2018-05-15","SPMA"
139.241287231445,140.272705078125,138.209869384766,139.241287231445,28310,"2018-05-16","SPMA"
138.209869384766,141.304122924805,138.209869384766,141.304122924805,33933,"2018-05-17","SPMA"
139.241287231445,140.272705078125,135.115615844727,140.272705078125,21523,"2018-05-18","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,6011,"2018-05-21","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,4653,"2018-05-22","SPMA"
134.084197998047,138.209869384766,134.084197998047,138.209869384766,24238,"2018-05-23","SPMA"
137.178451538086,140.272705078125,130.989959716797,135.115615844727,118477,"2018-05-24","SPMA"
138.209869384766,139.241287231445,138.209869384766,139.241287231445,5817,"2018-05-25","SPMA"
139.241287231445,140.272705078125,139.241287231445,139.241287231445,149115,"2018-05-28","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,0,"2018-05-29","SPMA"
140.272705078125,141.304122924805,134.084197998047,140.272705078125,196816,"2018-05-30","SPMA"
140.272705078125,141.304122924805,139.241287231445,141.304122924805,76011,"2018-05-31","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,0,"2018-06-01","SPMA"
141.304122924805,142.335540771484,139.241287231445,139.241287231445,464991,"2018-06-04","SPMA"
140.272705078125,140.272705078125,137.178451538086,138.209869384766,263133,"2018-06-05","SPMA"
140.272705078125,141.304122924805,140.272705078125,141.304122924805,80277,"2018-06-06","SPMA"
141.304122924805,152.649703979492,141.304122924805,152.649703979492,860757,"2018-06-07","SPMA"
152.649703979492,152.649703979492,146.461212158203,146.461212158203,56621,"2018-06-08","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2018-06-11","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2018-06-12","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2018-06-13","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2018-06-14","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2018-06-15","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2018-06-18","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2018-06-19","SPMA"
144.398376464844,148.524047851562,144.398376464844,146.461212158203,46537,"2018-06-20","SPMA"
145.429794311523,146.461212158203,142.335540771484,146.461212158203,152993,"2018-06-21","SPMA"
145.429794311523,148.524047851562,144.398376464844,148.524047851562,32576,"2018-06-22","SPMA"
148.524047851562,148.524047851562,142.335540771484,147.492630004883,59723,"2018-06-25","SPMA"
142.335540771484,147.492630004883,141.304122924805,147.492630004883,11052,"2018-06-26","SPMA"
144.398376464844,145.429794311523,143.366958618164,145.429794311523,6398,"2018-06-27","SPMA"
144.398376464844,144.398376464844,136.147033691406,142.335540771484,294158,"2018-06-28","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,73491,"2018-06-29","SPMA"
140.272705078125,142.335540771484,136.147033691406,140.272705078125,19584,"2018-07-02","SPMA"
140.272705078125,140.272705078125,140.272705078125,140.272705078125,0,"2018-07-03","SPMA"
135.115615844727,138.209869384766,134.084197998047,138.209869384766,62050,"2018-07-04","SPMA"
134.084197998047,135.115615844727,130.989959716797,134.084197998047,299781,"2018-07-05","SPMA"
129.958541870117,135.115615844727,129.958541870117,135.115615844727,190805,"2018-07-06","SPMA"
130.989959716797,135.115615844727,128.927124023438,135.115615844727,288729,"2018-07-09","SPMA"
135.115615844727,138.209869384766,128.927124023438,134.084197998047,613912,"2018-07-10","SPMA"
134.084197998047,134.084197998047,126.864288330078,133.052780151367,103546,"2018-07-11","SPMA"
126.864288330078,130.989959716797,126.864288330078,130.989959716797,80471,"2018-07-12","SPMA"
133.052780151367,133.052780151367,130.989959716797,132.021377563477,49058,"2018-07-13","SPMA"
126.864288330078,134.084197998047,126.864288330078,134.084197998047,340502,"2018-07-16","SPMA"
135.115615844727,135.115615844727,135.115615844727,135.115615844727,193,"2018-07-17","SPMA"
128.927124023438,135.115615844727,128.927124023438,135.115615844727,9695,"2018-07-18","SPMA"
134.084197998047,135.115615844727,123.770034790039,129.958541870117,651724,"2018-07-19","SPMA"
123.770034790039,129.958541870117,122.738616943359,122.738616943359,378508,"2018-07-20","SPMA"
129.958541870117,129.958541870117,118.612953186035,118.612953186035,459174,"2018-07-23","SPMA"
119.64436340332,127.895706176758,118.612953186035,125.832870483398,296679,"2018-07-24","SPMA"
124.801452636719,127.895706176758,124.801452636719,127.895706176758,37618,"2018-07-25","SPMA"
127.895706176758,127.895706176758,127.895706176758,127.895706176758,16288,"2018-07-26","SPMA"
127.895706176758,128.927124023438,122.738616943359,128.927124023438,102577,"2018-07-27","SPMA"
128.927124023438,128.927124023438,122.738616943359,128.927124023438,46925,"2018-07-30","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2018-07-31","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,3878,"2018-08-01","SPMA"
128.927124023438,129.958541870117,128.927124023438,129.958541870117,70000,"2018-08-02","SPMA"
129.958541870117,129.958541870117,128.927124023438,128.927124023438,1163,"2018-08-03","SPMA"
128.927124023438,128.927124023438,120.67578125,121.70719909668,70194,"2018-08-06","SPMA"
121.70719909668,124.801452636719,121.70719909668,123.770034790039,23656,"2018-08-07","SPMA"
124.801452636719,127.895706176758,124.801452636719,127.895706176758,130887,"2018-08-08","SPMA"
124.801452636719,126.864288330078,123.770034790039,125.832870483398,51191,"2018-08-09","SPMA"
126.864288330078,127.895706176758,126.864288330078,126.864288330078,21717,"2018-08-10","SPMA"
123.770034790039,128.927124023438,121.70719909668,127.895706176758,2520,"2018-08-13","SPMA"
119.64436340332,125.832870483398,118.612953186035,118.612953186035,205736,"2018-08-14","SPMA"
119.64436340332,124.801452636719,118.612953186035,124.801452636719,9695,"2018-08-15","SPMA"
124.801452636719,124.801452636719,124.801452636719,124.801452636719,1745,"2018-08-16","SPMA"
124.801452636719,124.801452636719,124.801452636719,124.801452636719,0,"2018-08-17","SPMA"
124.801452636719,126.864288330078,121.70719909668,126.864288330078,17257,"2018-08-20","SPMA"
121.70719909668,121.70719909668,121.70719909668,121.70719909668,775,"2018-08-21","SPMA"
121.70719909668,121.70719909668,121.70719909668,121.70719909668,0,"2018-08-22","SPMA"
125.832870483398,126.864288330078,122.738616943359,126.864288330078,62438,"2018-08-23","SPMA"
126.864288330078,127.895706176758,122.738616943359,122.738616943359,181691,"2018-08-24","SPMA"
126.864288330078,126.864288330078,123.770034790039,125.832870483398,51191,"2018-08-27","SPMA"
126.864288330078,126.864288330078,123.770034790039,124.801452636719,54875,"2018-08-28","SPMA"
125.832870483398,126.864288330078,125.832870483398,126.864288330078,102189,"2018-08-29","SPMA"
123.770034790039,126.864288330078,123.770034790039,126.864288330078,1551,"2018-08-30","SPMA"
123.770034790039,126.864288330078,118.612953186035,125.832870483398,85513,"2018-08-31","SPMA"
125.832870483398,125.832870483398,123.770034790039,125.832870483398,119253,"2018-09-03","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,31800,"2018-09-04","SPMA"
119.64436340332,122.738616943359,118.612953186035,118.612953186035,248977,"2018-09-05","SPMA"
119.64436340332,119.64436340332,119.64436340332,119.64436340332,21717,"2018-09-06","SPMA"
121.70719909668,121.70719909668,118.612953186035,121.70719909668,55069,"2018-09-07","SPMA"
121.70719909668,121.70719909668,121.70719909668,121.70719909668,775,"2018-09-10","SPMA"
121.70719909668,121.70719909668,121.70719909668,121.70719909668,0,"2018-09-11","SPMA"
120.67578125,123.770034790039,120.67578125,123.770034790039,26759,"2018-09-12","SPMA"
124.801452636719,124.801452636719,121.70719909668,121.70719909668,31413,"2018-09-13","SPMA"
122.738616943359,123.770034790039,122.738616943359,123.770034790039,37036,"2018-09-14","SPMA"
123.770034790039,123.770034790039,123.770034790039,123.770034790039,0,"2018-09-17","SPMA"
126.864288330078,126.864288330078,125.832870483398,125.832870483398,581,"2018-09-18","SPMA"
126.864288330078,126.864288330078,120.67578125,123.770034790039,6980,"2018-09-19","SPMA"
124.801452636719,126.864288330078,124.801452636719,126.864288330078,97147,"2018-09-20","SPMA"
126.864288330078,126.864288330078,126.864288330078,126.864288330078,0,"2018-09-21","SPMA"
123.770034790039,124.801452636719,123.770034790039,124.801452636719,20360,"2018-09-24","SPMA"
126.864288330078,126.864288330078,123.770034790039,124.801452636719,184600,"2018-09-25","SPMA"
124.801452636719,126.864288330078,124.801452636719,124.801452636719,100832,"2018-09-26","SPMA"
124.801452636719,124.801452636719,124.801452636719,124.801452636719,0,"2018-09-27","SPMA"
124.801452636719,125.832870483398,123.770034790039,123.770034790039,194295,"2018-09-28","SPMA"
125.832870483398,128.927124023438,123.770034790039,126.864288330078,156289,"2018-10-01","SPMA"
126.864288330078,127.895706176758,125.832870483398,126.864288330078,74072,"2018-10-02","SPMA"
128.927124023438,128.927124023438,127.895706176758,127.895706176758,12216,"2018-10-03","SPMA"
127.895706176758,127.895706176758,120.67578125,120.67578125,340114,"2018-10-04","SPMA"
122.738616943359,123.770034790039,122.738616943359,122.738616943359,98699,"2018-10-05","SPMA"
122.738616943359,122.738616943359,118.612953186035,118.612953186035,33158,"2018-10-08","SPMA"
120.67578125,121.70719909668,118.612953186035,121.70719909668,29667,"2018-10-09","SPMA"
121.70719909668,122.738616943359,119.64436340332,122.738616943359,13573,"2018-10-10","SPMA"
122.738616943359,122.738616943359,122.738616943359,122.738616943359,387,"2018-10-11","SPMA"
118.612953186035,120.67578125,118.612953186035,120.67578125,194101,"2018-10-12","SPMA"
119.64436340332,121.70719909668,118.612953186035,121.70719909668,129530,"2018-10-15","SPMA"
118.612953186035,119.64436340332,112.424446105957,119.64436340332,131469,"2018-10-16","SPMA"
118.612953186035,118.612953186035,118.612953186035,118.612953186035,228229,"2018-10-17","SPMA"
118.612953186035,120.67578125,118.612953186035,120.67578125,1939,"2018-10-18","SPMA"
113.455863952637,118.612953186035,112.424446105957,115.518699645996,193132,"2018-10-19","SPMA"
119.64436340332,119.64436340332,115.518699645996,119.64436340332,39557,"2018-10-22","SPMA"
116.550117492676,119.64436340332,116.550117492676,116.550117492676,1745,"2018-10-23","SPMA"
118.612953186035,118.612953186035,116.550117492676,118.612953186035,9501,"2018-10-24","SPMA"
113.455863952637,118.612953186035,113.455863952637,114.487281799316,570671,"2018-10-25","SPMA"
117.581535339355,117.581535339355,115.518699645996,115.518699645996,194101,"2018-10-26","SPMA"
117.581535339355,117.581535339355,113.455863952637,116.550117492676,354657,"2018-10-29","SPMA"
117.581535339355,118.612953186035,117.581535339355,118.612953186035,83574,"2018-10-30","SPMA"
114.487281799316,117.581535339355,113.455863952637,117.581535339355,174323,"2018-10-31","SPMA"
117.581535339355,122.738616943359,116.550117492676,122.738616943359,352330,"2018-11-01","SPMA"
122.738616943359,128.927124023438,122.738616943359,127.895706176758,260224,"2018-11-02","SPMA"
127.895706176758,128.927124023438,127.895706176758,127.895706176758,613718,"2018-11-05","SPMA"
127.895706176758,127.895706176758,127.895706176758,127.895706176758,103352,"2018-11-06","SPMA"
127.895706176758,127.895706176758,120.67578125,120.67578125,209808,"2018-11-07","SPMA"
127.895706176758,129.958541870117,127.895706176758,129.958541870117,189642,"2018-11-08","SPMA"
129.958541870117,129.958541870117,128.927124023438,128.927124023438,10277,"2018-11-09","SPMA"
126.864288330078,128.927124023438,126.864288330078,128.927124023438,58948,"2018-11-12","SPMA"
125.832870483398,128.927124023438,125.832870483398,128.927124023438,77563,"2018-11-13","SPMA"
129.958541870117,130.989959716797,125.832870483398,125.832870483398,219309,"2018-11-14","SPMA"
125.832870483398,130.989959716797,122.738616943359,122.738616943359,126428,"2018-11-15","SPMA"
125.832870483398,129.958541870117,125.832870483398,128.927124023438,133602,"2018-11-16","SPMA"
128.927124023438,129.958541870117,120.67578125,129.958541870117,84931,"2018-11-19","SPMA"
129.958541870117,129.958541870117,129.958541870117,129.958541870117,0,"2018-11-20","SPMA"
121.70719909668,135.115615844727,121.70719909668,135.115615844727,644938,"2018-11-21","SPMA"
129.958541870117,138.209869384766,129.958541870117,138.209869384766,274961,"2018-11-22","SPMA"
139.241287231445,139.241287231445,132.021377563477,132.021377563477,3490,"2018-11-23","SPMA"
132.021377563477,135.115615844727,132.021377563477,135.115615844727,289116,"2018-11-26","SPMA"
136.147033691406,137.178451538086,135.115615844727,137.178451538086,113630,"2018-11-27","SPMA"
132.021377563477,134.084197998047,130.989959716797,130.989959716797,52161,"2018-11-28","SPMA"
136.147033691406,136.147033691406,130.989959716797,132.021377563477,240445,"2018-11-29","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2018-11-30","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2018-12-03","SPMA"
129.958541870117,130.989959716797,129.958541870117,130.989959716797,100638,"2018-12-04","SPMA"
130.989959716797,132.021377563477,130.989959716797,132.021377563477,1027906,"2018-12-05","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2018-12-06","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,193,"2018-12-07","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2018-12-10","SPMA"
128.927124023438,129.958541870117,128.927124023438,129.958541870117,34321,"2018-12-11","SPMA"
136.147033691406,138.209869384766,136.147033691406,138.209869384766,284463,"2018-12-12","SPMA"
138.209869384766,138.209869384766,138.209869384766,138.209869384766,0,"2018-12-13","SPMA"
138.209869384766,138.209869384766,132.021377563477,138.209869384766,86095,"2018-12-14","SPMA"
138.209869384766,138.209869384766,135.115615844727,135.115615844727,387,"2018-12-17","SPMA"
135.115615844727,135.115615844727,135.115615844727,135.115615844727,0,"2018-12-18","SPMA"
135.115615844727,135.115615844727,135.115615844727,135.115615844727,0,"2018-12-19","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,193,"2018-12-20","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,19196,"2018-12-21","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2018-12-24","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2018-12-25","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,83962,"2018-12-26","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2018-12-27","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2018-12-28","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2018-12-31","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2019-01-01","SPMA"
127.895706176758,128.927124023438,127.895706176758,127.895706176758,232689,"2019-01-02","SPMA"
127.895706176758,127.895706176758,127.895706176758,127.895706176758,0,"2019-01-03","SPMA"
126.864288330078,128.927124023438,126.864288330078,128.927124023438,101995,"2019-01-04","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2019-01-07","SPMA"
125.832870483398,128.927124023438,125.832870483398,128.927124023438,9889,"2019-01-08","SPMA"
128.927124023438,134.084197998047,128.927124023438,134.084197998047,56233,"2019-01-09","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,0,"2019-01-10","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,35097,"2019-01-11","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,0,"2019-01-14","SPMA"
135.115615844727,140.272705078125,135.115615844727,140.272705078125,23656,"2019-01-15","SPMA"
140.272705078125,140.272705078125,140.272705078125,140.272705078125,0,"2019-01-16","SPMA"
140.272705078125,140.272705078125,140.272705078125,140.272705078125,0,"2019-01-17","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,16094,"2019-01-18","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,0,"2019-01-21","SPMA"
141.304122924805,141.304122924805,138.209869384766,138.209869384766,11828,"2019-01-22","SPMA"
138.209869384766,138.209869384766,138.209869384766,138.209869384766,0,"2019-01-23","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,54682,"2019-01-24","SPMA"
134.084197998047,134.084197998047,133.052780151367,133.052780151367,39363,"2019-01-25","SPMA"
134.084197998047,134.084197998047,128.927124023438,128.927124023438,137480,"2019-01-28","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2019-01-29","SPMA"
129.958541870117,136.147033691406,128.927124023438,128.927124023438,104516,"2019-01-30","SPMA"
129.958541870117,130.989959716797,128.927124023438,130.989959716797,275737,"2019-01-31","SPMA"
135.115615844727,135.115615844727,134.084197998047,134.084197998047,386458,"2019-02-01","SPMA"
134.084197998047,144.398376464844,129.958541870117,144.398376464844,1549518,"2019-02-04","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2019-02-05","SPMA"
144.398376464844,147.492630004883,138.209869384766,144.398376464844,194101,"2019-02-06","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2019-02-07","SPMA"
140.272705078125,141.304122924805,140.272705078125,140.272705078125,395378,"2019-02-08","SPMA"
144.398376464844,150.586883544922,144.398376464844,149.555465698242,150084,"2019-02-11","SPMA"
149.555465698242,149.555465698242,140.272705078125,146.461212158203,401971,"2019-02-12","SPMA"
145.429794311523,146.461212158203,145.429794311523,146.461212158203,10664,"2019-02-13","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2019-02-14","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,193,"2019-02-15","SPMA"
139.241287231445,140.272705078125,139.241287231445,140.272705078125,3490,"2019-02-18","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,7950,"2019-02-19","SPMA"
146.461212158203,150.586883544922,141.304122924805,142.335540771484,150084,"2019-02-20","SPMA"
146.461212158203,146.461212158203,142.335540771484,146.461212158203,4459,"2019-02-21","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2019-02-22","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,0,"2019-02-25","SPMA"
146.461212158203,146.461212158203,139.241287231445,139.241287231445,49640,"2019-02-26","SPMA"
139.241287231445,141.304122924805,139.241287231445,141.304122924805,27922,"2019-02-27","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,0,"2019-02-28","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,0,"2019-03-01","SPMA"
141.304122924805,141.304122924805,141.304122924805,141.304122924805,0,"2019-03-04","SPMA"
138.209869384766,140.272705078125,134.084197998047,135.115615844727,518703,"2019-03-05","SPMA"
135.115615844727,135.115615844727,135.115615844727,135.115615844727,0,"2019-03-06","SPMA"
135.115615844727,135.115615844727,135.115615844727,135.115615844727,0,"2019-03-07","SPMA"
135.115615844727,135.115615844727,135.115615844727,135.115615844727,0,"2019-03-08","SPMA"
140.272705078125,140.272705078125,138.209869384766,138.209869384766,775,"2019-03-11","SPMA"
138.209869384766,138.209869384766,138.209869384766,138.209869384766,0,"2019-03-12","SPMA"
138.209869384766,138.209869384766,135.115615844727,135.115615844727,20748,"2019-03-13","SPMA"
135.115615844727,135.115615844727,128.927124023438,134.084197998047,701559,"2019-03-14","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,0,"2019-03-15","SPMA"
138.209869384766,150.586883544922,138.209869384766,144.398376464844,828568,"2019-03-18","SPMA"
143.366958618164,148.524047851562,143.366958618164,147.492630004883,435905,"2019-03-19","SPMA"
141.304122924805,148.524047851562,141.304122924805,148.524047851562,5623,"2019-03-20","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,193,"2019-03-21","SPMA"
147.492630004883,147.492630004883,141.304122924805,141.304122924805,14543,"2019-03-22","SPMA"
145.429794311523,145.429794311523,143.366958618164,143.366958618164,10083,"2019-03-25","SPMA"
138.209869384766,138.209869384766,135.115615844727,137.178451538086,38393,"2019-03-26","SPMA"
141.304122924805,141.304122924805,135.115615844727,135.115615844727,581,"2019-03-27","SPMA"
141.304122924805,144.398376464844,141.304122924805,144.398376464844,95596,"2019-03-28","SPMA"
142.335540771484,143.366958618164,142.335540771484,143.366958618164,3102,"2019-03-29","SPMA"
143.366958618164,143.366958618164,143.366958618164,143.366958618164,969,"2019-04-01","SPMA"
138.209869384766,138.209869384766,138.209869384766,138.209869384766,2132,"2019-04-02","SPMA"
138.209869384766,138.209869384766,138.209869384766,138.209869384766,0,"2019-04-03","SPMA"
138.209869384766,138.209869384766,138.209869384766,138.209869384766,0,"2019-04-04","SPMA"
138.209869384766,142.335540771484,135.115615844727,135.115615844727,39169,"2019-04-05","SPMA"
136.147033691406,144.398376464844,135.115615844727,137.178451538086,30637,"2019-04-08","SPMA"
141.304122924805,141.304122924805,128.927124023438,133.052780151367,1042837,"2019-04-09","SPMA"
134.084197998047,138.209869384766,133.052780151367,138.209869384766,209614,"2019-04-10","SPMA"
138.209869384766,138.209869384766,128.927124023438,128.927124023438,478177,"2019-04-11","SPMA"
133.052780151367,133.052780151367,128.927124023438,128.927124023438,471584,"2019-04-12","SPMA"
129.958541870117,133.052780151367,128.927124023438,133.052780151367,64183,"2019-04-15","SPMA"
133.052780151367,133.052780151367,133.052780151367,133.052780151367,193,"2019-04-16","SPMA"
133.052780151367,133.052780151367,133.052780151367,133.052780151367,0,"2019-04-17","SPMA"
130.989959716797,133.052780151367,128.927124023438,128.927124023438,1196800,"2019-04-18","SPMA"
128.927124023438,128.927124023438,128.927124023438,128.927124023438,0,"2019-04-19","SPMA"
129.958541870117,129.958541870117,123.770034790039,123.770034790039,248396,"2019-04-22","SPMA"
128.927124023438,132.021377563477,124.801452636719,129.958541870117,274767,"2019-04-23","SPMA"
129.958541870117,132.021377563477,129.958541870117,132.021377563477,195265,"2019-04-24","SPMA"
132.021377563477,135.115615844727,132.021377563477,133.052780151367,28504,"2019-04-25","SPMA"
133.052780151367,134.084197998047,129.958541870117,129.958541870117,117508,"2019-04-26","SPMA"
134.084197998047,134.084197998047,130.989959716797,132.021377563477,85707,"2019-04-29","SPMA"
134.084197998047,139.241287231445,134.084197998047,139.241287231445,725797,"2019-04-30","SPMA"
139.241287231445,139.241287231445,139.241287231445,139.241287231445,0,"2019-05-01","SPMA"
139.241287231445,141.304122924805,136.147033691406,136.147033691406,495628,"2019-05-02","SPMA"
136.147033691406,139.241287231445,130.989959716797,132.021377563477,229587,"2019-05-03","SPMA"
138.209869384766,140.272705078125,133.052780151367,138.209869384766,1499878,"2019-05-06","SPMA"
141.304122924805,141.304122924805,138.209869384766,140.272705078125,283299,"2019-05-07","SPMA"
139.241287231445,140.272705078125,139.241287231445,139.241287231445,525296,"2019-05-08","SPMA"
138.209869384766,140.272705078125,138.209869384766,140.272705078125,41302,"2019-05-09","SPMA"
140.272705078125,144.398376464844,138.209869384766,144.398376464844,316457,"2019-05-10","SPMA"
144.398376464844,144.398376464844,142.335540771484,144.398376464844,203991,"2019-05-13","SPMA"
140.272705078125,140.272705078125,139.241287231445,139.241287231445,135735,"2019-05-14","SPMA"
143.366958618164,143.366958618164,142.335540771484,142.335540771484,190223,"2019-05-15","SPMA"
142.335540771484,143.366958618164,139.241287231445,143.366958618164,369006,"2019-05-16","SPMA"
140.272705078125,143.366958618164,140.272705078125,140.272705078125,5041,"2019-05-17","SPMA"
141.304122924805,144.398376464844,141.304122924805,144.398376464844,41302,"2019-05-20","SPMA"
140.272705078125,144.398376464844,140.272705078125,144.398376464844,311997,"2019-05-21","SPMA"
140.272705078125,144.398376464844,139.241287231445,141.304122924805,192356,"2019-05-22","SPMA"
145.429794311523,145.429794311523,141.304122924805,143.366958618164,652694,"2019-05-23","SPMA"
144.398376464844,145.429794311523,144.398376464844,144.398376464844,58172,"2019-05-24","SPMA"
145.429794311523,145.429794311523,139.241287231445,144.398376464844,661226,"2019-05-27","SPMA"
142.335540771484,144.398376464844,141.304122924805,144.398376464844,157065,"2019-05-28","SPMA"
144.398376464844,145.429794311523,140.272705078125,143.366958618164,164240,"2019-05-29","SPMA"
143.366958618164,143.366958618164,143.366958618164,143.366958618164,0,"2019-05-30","SPMA"
141.304122924805,144.398376464844,141.304122924805,144.398376464844,159974,"2019-05-31","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2019-06-03","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2019-06-04","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2019-06-05","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2019-06-06","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,0,"2019-06-07","SPMA"
145.429794311523,145.429794311523,144.398376464844,145.429794311523,1138433,"2019-06-10","SPMA"
145.429794311523,145.429794311523,144.398376464844,144.398376464844,175098,"2019-06-11","SPMA"
144.398376464844,149.555465698242,143.366958618164,143.366958618164,304823,"2019-06-12","SPMA"
150.586883544922,151.618286132812,143.366958618164,150.586883544922,99668,"2019-06-13","SPMA"
151.618286132812,154.712539672852,149.555465698242,154.712539672852,1105081,"2019-06-14","SPMA"
154.712539672852,157.806793212891,154.712539672852,156.775375366211,343992,"2019-06-17","SPMA"
158.83821105957,158.83821105957,156.775375366211,156.775375366211,38199,"2019-06-18","SPMA"
156.775375366211,159.86962890625,155.743957519531,155.743957519531,207869,"2019-06-19","SPMA"
155.743957519531,157.806793212891,150.586883544922,154.712539672852,495434,"2019-06-20","SPMA"
157.806793212891,157.806793212891,153.681121826172,153.681121826172,62244,"2019-06-21","SPMA"
157.806793212891,157.806793212891,153.681121826172,154.712539672852,64959,"2019-06-24","SPMA"
154.712539672852,154.712539672852,153.681121826172,153.681121826172,51385,"2019-06-25","SPMA"
155.743957519531,155.743957519531,153.681121826172,153.681121826172,65734,"2019-06-26","SPMA"
157.806793212891,157.806793212891,145.429794311523,152.649703979492,218534,"2019-06-27","SPMA"
153.681121826172,153.681121826172,151.618286132812,151.618286132812,10664,"2019-06-28","SPMA"
151.618286132812,154.712539672852,149.555465698242,149.555465698242,76981,"2019-07-01","SPMA"
157.806793212891,157.806793212891,151.618286132812,152.649703979492,286014,"2019-07-02","SPMA"
154.712539672852,155.743957519531,149.555465698242,155.743957519531,244324,"2019-07-03","SPMA"
157.806793212891,159.86962890625,154.712539672852,155.743957519531,192356,"2019-07-04","SPMA"
155.743957519531,159.86962890625,154.712539672852,156.775375366211,442110,"2019-07-05","SPMA"
157.806793212891,157.806793212891,154.712539672852,155.743957519531,333521,"2019-07-08","SPMA"
155.743957519531,159.86962890625,154.712539672852,154.712539672852,25983,"2019-07-09","SPMA"
154.712539672852,158.83821105957,154.712539672852,157.806793212891,11634,"2019-07-10","SPMA"
157.806793212891,157.806793212891,154.712539672852,154.712539672852,171802,"2019-07-11","SPMA"
154.712539672852,158.83821105957,150.586883544922,150.586883544922,640284,"2019-07-12","SPMA"
150.586883544922,157.806793212891,150.586883544922,155.743957519531,2027889,"2019-07-15","SPMA"
155.743957519531,159.86962890625,154.712539672852,154.712539672852,584050,"2019-07-16","SPMA"
154.712539672852,159.86962890625,154.712539672852,158.83821105957,1269709,"2019-07-17","SPMA"
154.712539672852,158.83821105957,154.712539672852,157.806793212891,82604,"2019-07-18","SPMA"
157.806793212891,158.83821105957,154.712539672852,156.775375366211,690700,"2019-07-19","SPMA"
156.775375366211,158.83821105957,156.775375366211,156.775375366211,211553,"2019-07-22","SPMA"
156.775375366211,156.775375366211,155.743957519531,155.743957519531,136511,"2019-07-23","SPMA"
156.775375366211,157.806793212891,153.681121826172,154.712539672852,401583,"2019-07-24","SPMA"
154.712539672852,155.743957519531,154.712539672852,155.743957519531,14155,"2019-07-25","SPMA"
154.712539672852,174.309463500977,154.712539672852,160.90104675293,3363334,"2019-07-26","SPMA"
162.963882446289,168.120956420898,162.963882446289,166.058135986328,4515147,"2019-07-29","SPMA"
167.089553833008,170.183792114258,165.026718139648,166.058135986328,2797316,"2019-07-30","SPMA"
168.120956420898,170.183792114258,166.058135986328,168.120956420898,1408159,"2019-07-31","SPMA"
168.120956420898,168.120956420898,165.026718139648,166.058135986328,1040316,"2019-08-01","SPMA"
165.026718139648,167.089553833008,162.963882446289,166.058135986328,633497,"2019-08-02","SPMA"
166.058135986328,166.058135986328,160.90104675293,162.963882446289,924941,"2019-08-05","SPMA"
162.963882446289,167.089553833008,160.90104675293,161.932464599609,903417,"2019-08-06","SPMA"
161.932464599609,169.152374267578,161.932464599609,162.963882446289,405655,"2019-08-07","SPMA"
162.963882446289,165.026718139648,160.90104675293,163.995300292969,148921,"2019-08-08","SPMA"
162.963882446289,163.995300292969,162.963882446289,163.995300292969,59529,"2019-08-09","SPMA"
163.995300292969,166.058135986328,163.995300292969,163.995300292969,484770,"2019-08-12","SPMA"
162.963882446289,165.026718139648,161.932464599609,162.963882446289,179558,"2019-08-13","SPMA"
163.995300292969,165.026718139648,162.963882446289,162.963882446289,469451,"2019-08-14","SPMA"
162.963882446289,168.120956420898,162.963882446289,168.120956420898,1459157,"2019-08-15","SPMA"
169.152374267578,176.372299194336,168.120956420898,171.215209960938,4377667,"2019-08-16","SPMA"
172.246627807617,172.246627807617,168.120956420898,170.183792114258,300945,"2019-08-19","SPMA"
170.183792114258,171.215209960938,168.120956420898,169.152374267578,326928,"2019-08-20","SPMA"
168.120956420898,170.183792114258,168.120956420898,169.152374267578,216401,"2019-08-21","SPMA"
169.152374267578,171.215209960938,169.152374267578,169.152374267578,389755,"2019-08-22","SPMA"
170.183792114258,170.183792114258,166.058135986328,166.058135986328,186539,"2019-08-23","SPMA"
166.058135986328,170.183792114258,160.90104675293,170.183792114258,210971,"2019-08-26","SPMA"
169.152374267578,170.183792114258,161.932464599609,168.120956420898,358341,"2019-08-27","SPMA"
163.995300292969,169.152374267578,162.963882446289,165.026718139648,60305,"2019-08-28","SPMA"
170.183792114258,170.183792114258,163.995300292969,163.995300292969,361832,"2019-08-29","SPMA"
163.995300292969,169.152374267578,162.963882446289,167.089553833008,270889,"2019-08-30","SPMA"
167.089553833008,169.152374267578,165.026718139648,168.120956420898,305792,"2019-09-02","SPMA"
168.120956420898,174.309463500977,168.120956420898,174.309463500977,2772302,"2019-09-03","SPMA"
174.309463500977,176.372299194336,174.309463500977,174.309463500977,188672,"2019-09-04","SPMA"
174.309463500977,174.309463500977,173.278045654297,174.309463500977,120029,"2019-09-05","SPMA"
174.309463500977,174.309463500977,172.246627807617,174.309463500977,98311,"2019-09-06","SPMA"
176.372299194336,179.466552734375,176.372299194336,179.466552734375,574161,"2019-09-09","SPMA"
180.497970581055,184.623641967773,177.403717041016,180.497970581055,848541,"2019-09-10","SPMA"
181.529388427734,184.623641967773,179.466552734375,180.497970581055,827211,"2019-09-11","SPMA"
182.560806274414,182.560806274414,180.497970581055,182.560806274414,869483,"2019-09-12","SPMA"
182.560806274414,182.560806274414,178.435134887695,180.497970581055,623026,"2019-09-13","SPMA"
180.497970581055,180.497970581055,175.340881347656,179.466552734375,69806,"2019-09-16","SPMA"
179.466552734375,179.466552734375,172.246627807617,173.278045654297,1217742,"2019-09-17","SPMA"
173.278045654297,180.497970581055,173.278045654297,175.340881347656,773111,"2019-09-18","SPMA"
175.340881347656,180.497970581055,175.340881347656,180.497970581055,512692,"2019-09-19","SPMA"
180.497970581055,180.497970581055,175.340881347656,180.497970581055,425628,"2019-09-20","SPMA"
180.497970581055,180.497970581055,179.466552734375,180.497970581055,58754,"2019-09-23","SPMA"
180.497970581055,180.497970581055,175.340881347656,176.372299194336,705243,"2019-09-24","SPMA"
179.466552734375,179.466552734375,178.435134887695,179.466552734375,23268,"2019-09-25","SPMA"
179.466552734375,180.497970581055,175.340881347656,175.340881347656,101995,"2019-09-26","SPMA"
175.340881347656,181.529388427734,175.340881347656,180.497970581055,18033,"2019-09-27","SPMA"
180.497970581055,180.497970581055,176.372299194336,179.466552734375,150860,"2019-09-30","SPMA"
181.529388427734,181.529388427734,176.372299194336,176.372299194336,141940,"2019-10-01","SPMA"
180.497970581055,180.497970581055,177.403717041016,177.403717041016,32964,"2019-10-02","SPMA"
174.309463500977,176.372299194336,166.058135986328,173.278045654297,553025,"2019-10-03","SPMA"
178.435134887695,178.435134887695,175.340881347656,178.435134887695,93657,"2019-10-04","SPMA"
177.403717041016,179.466552734375,172.246627807617,178.435134887695,84349,"2019-10-07","SPMA"
177.403717041016,178.435134887695,173.278045654297,173.278045654297,131469,"2019-10-08","SPMA"
179.466552734375,179.466552734375,173.278045654297,178.435134887695,1745,"2019-10-09","SPMA"
175.340881347656,179.466552734375,173.278045654297,179.466552734375,146400,"2019-10-10","SPMA"
174.309463500977,179.466552734375,173.278045654297,175.340881347656,79114,"2019-10-11","SPMA"
179.466552734375,179.466552734375,175.340881347656,179.466552734375,25789,"2019-10-14","SPMA"
176.372299194336,178.435134887695,176.372299194336,178.435134887695,5235,"2019-10-15","SPMA"
179.466552734375,179.466552734375,176.372299194336,179.466552734375,159586,"2019-10-16","SPMA"
178.435134887695,180.497970581055,177.403717041016,180.497970581055,196428,"2019-10-17","SPMA"
176.372299194336,180.497970581055,175.340881347656,176.372299194336,52161,"2019-10-18","SPMA"
176.372299194336,180.497970581055,174.309463500977,178.435134887695,162107,"2019-10-21","SPMA"
175.340881347656,178.435134887695,175.340881347656,177.403717041016,30055,"2019-10-22","SPMA"
177.403717041016,180.497970581055,172.246627807617,178.435134887695,83186,"2019-10-23","SPMA"
178.435134887695,178.435134887695,175.340881347656,178.435134887695,61856,"2019-10-24","SPMA"
178.435134887695,178.435134887695,175.340881347656,177.403717041016,105292,"2019-10-25","SPMA"
177.403717041016,178.435134887695,172.246627807617,178.435134887695,116732,"2019-10-28","SPMA"
174.309463500977,177.403717041016,174.309463500977,175.340881347656,17645,"2019-10-29","SPMA"
175.340881347656,180.497970581055,173.278045654297,178.435134887695,182273,"2019-10-30","SPMA"
179.466552734375,179.466552734375,173.278045654297,176.372299194336,401389,"2019-10-31","SPMA"
178.435134887695,178.435134887695,175.340881347656,175.340881347656,10858,"2019-11-01","SPMA"
175.340881347656,178.435134887695,175.340881347656,178.435134887695,428342,"2019-11-04","SPMA"
178.435134887695,189.780715942383,178.435134887695,179.466552734375,117702,"2019-11-05","SPMA"
179.466552734375,180.497970581055,178.435134887695,178.435134887695,6980,"2019-11-06","SPMA"
175.340881347656,178.435134887695,175.340881347656,178.435134887695,16288,"2019-11-07","SPMA"
175.340881347656,178.435134887695,173.278045654297,178.435134887695,379477,"2019-11-08","SPMA"
177.403717041016,178.435134887695,175.340881347656,175.340881347656,22493,"2019-11-11","SPMA"
175.340881347656,177.403717041016,173.278045654297,175.340881347656,24238,"2019-11-12","SPMA"
175.340881347656,177.403717041016,175.340881347656,175.340881347656,7756,"2019-11-13","SPMA"
175.340881347656,177.403717041016,174.309463500977,175.340881347656,15706,"2019-11-14","SPMA"
175.340881347656,177.403717041016,170.183792114258,171.215209960938,221442,"2019-11-15","SPMA"
177.403717041016,177.403717041016,171.215209960938,175.340881347656,151054,"2019-11-18","SPMA"
175.340881347656,175.340881347656,160.90104675293,165.026718139648,614300,"2019-11-19","SPMA"
166.058135986328,175.340881347656,166.058135986328,175.340881347656,2714,"2019-11-20","SPMA"
175.340881347656,175.340881347656,175.340881347656,175.340881347656,0,"2019-11-21","SPMA"
172.246627807617,173.278045654297,172.246627807617,173.278045654297,68061,"2019-11-22","SPMA"
173.278045654297,173.278045654297,150.586883544922,159.86962890625,998044,"2019-11-25","SPMA"
159.86962890625,173.278045654297,152.649703979492,173.278045654297,59723,"2019-11-26","SPMA"
173.278045654297,185.655044555664,173.278045654297,175.340881347656,39363,"2019-11-27","SPMA"
177.403717041016,177.403717041016,172.246627807617,172.246627807617,6011,"2019-11-28","SPMA"
170.183792114258,170.183792114258,169.152374267578,169.152374267578,11052,"2019-11-29","SPMA"
169.152374267578,175.340881347656,169.152374267578,172.246627807617,113242,"2019-12-02","SPMA"
172.246627807617,172.246627807617,165.026718139648,172.246627807617,44598,"2019-12-03","SPMA"
166.058135986328,172.246627807617,155.743957519531,170.183792114258,8531,"2019-12-04","SPMA"
175.340881347656,177.403717041016,165.026718139648,172.246627807617,46150,"2019-12-05","SPMA"
171.215209960938,174.309463500977,171.215209960938,174.309463500977,16869,"2019-12-06","SPMA"
165.026718139648,174.309463500977,165.026718139648,174.309463500977,202827,"2019-12-09","SPMA"
170.183792114258,173.278045654297,165.026718139648,173.278045654297,45956,"2019-12-10","SPMA"
173.278045654297,173.278045654297,159.86962890625,159.86962890625,689924,"2019-12-11","SPMA"
170.183792114258,170.183792114258,155.743957519531,158.83821105957,238506,"2019-12-12","SPMA"
155.743957519531,166.058135986328,155.743957519531,166.058135986328,1745,"2019-12-13","SPMA"
166.058135986328,167.089553833008,155.743957519531,163.995300292969,127009,"2019-12-16","SPMA"
165.026718139648,170.183792114258,156.775375366211,157.806793212891,369588,"2019-12-17","SPMA"
157.806793212891,163.995300292969,156.775375366211,163.995300292969,101413,"2019-12-18","SPMA"
163.995300292969,169.152374267578,163.995300292969,168.120956420898,1163,"2019-12-19","SPMA"
168.120956420898,168.120956420898,168.120956420898,168.120956420898,3684,"2019-12-20","SPMA"
168.120956420898,169.152374267578,168.120956420898,169.152374267578,5817,"2019-12-23","SPMA"
169.152374267578,180.497970581055,169.152374267578,177.403717041016,343992,"2019-12-26","SPMA"
177.403717041016,177.403717041016,156.775375366211,163.995300292969,374824,"2019-12-27","SPMA"
173.278045654297,175.340881347656,171.215209960938,172.246627807617,10471,"2019-12-30","SPMA"
171.215209960938,172.246627807617,162.963882446289,172.246627807617,41302,"2020-01-02","SPMA"
165.026718139648,172.246627807617,165.026718139648,171.215209960938,8338,"2020-01-03","SPMA"
165.026718139648,173.278045654297,165.026718139648,173.278045654297,9695,"2020-01-06","SPMA"
173.278045654297,173.278045654297,173.278045654297,173.278045654297,0,"2020-01-07","SPMA"
172.246627807617,173.278045654297,155.743957519531,158.83821105957,426985,"2020-01-08","SPMA"
157.806793212891,170.183792114258,155.743957519531,169.152374267578,236955,"2020-01-09","SPMA"
156.775375366211,165.026718139648,156.775375366211,157.806793212891,403328,"2020-01-10","SPMA"
159.86962890625,162.963882446289,157.806793212891,157.806793212891,79502,"2020-01-13","SPMA"
161.932464599609,161.932464599609,158.83821105957,159.86962890625,45762,"2020-01-14","SPMA"
159.86962890625,159.86962890625,156.775375366211,156.775375366211,83962,"2020-01-15","SPMA"
155.743957519531,165.026718139648,155.743957519531,163.995300292969,255570,"2020-01-16","SPMA"
163.995300292969,163.995300292969,159.86962890625,161.932464599609,137480,"2020-01-17","SPMA"
162.963882446289,163.995300292969,156.775375366211,163.995300292969,11440,"2020-01-20","SPMA"
159.86962890625,162.963882446289,157.806793212891,161.932464599609,6980,"2020-01-21","SPMA"
161.932464599609,161.932464599609,160.90104675293,160.90104675293,33739,"2020-01-22","SPMA"
160.90104675293,160.90104675293,154.712539672852,159.86962890625,261775,"2020-01-23","SPMA"
154.712539672852,159.86962890625,154.712539672852,159.86962890625,39169,"2020-01-24","SPMA"
161.932464599609,161.932464599609,154.712539672852,160.90104675293,47507,"2020-01-27","SPMA"
159.86962890625,159.86962890625,159.86962890625,159.86962890625,581,"2020-01-28","SPMA"
159.86962890625,159.86962890625,154.712539672852,159.86962890625,21911,"2020-01-29","SPMA"
158.83821105957,159.86962890625,153.681121826172,153.681121826172,23850,"2020-01-30","SPMA"
159.86962890625,159.86962890625,151.618286132812,151.618286132812,20554,"2020-01-31","SPMA"
148.524047851562,159.86962890625,148.524047851562,158.83821105957,143685,"2020-02-03","SPMA"
148.524047851562,156.775375366211,147.492630004883,154.712539672852,186345,"2020-02-04","SPMA"
153.681121826172,155.743957519531,152.649703979492,153.681121826172,46344,"2020-02-05","SPMA"
159.86962890625,159.86962890625,153.681121826172,156.775375366211,48283,"2020-02-06","SPMA"
158.83821105957,158.83821105957,157.806793212891,157.806793212891,1551,"2020-02-07","SPMA"
158.83821105957,158.83821105957,149.555465698242,157.806793212891,15900,"2020-02-10","SPMA"
158.83821105957,158.83821105957,151.618286132812,157.806793212891,44598,"2020-02-11","SPMA"
149.555465698242,157.806793212891,149.555465698242,157.806793212891,15900,"2020-02-12","SPMA"
155.743957519531,155.743957519531,155.743957519531,155.743957519531,27922,"2020-02-13","SPMA"
155.743957519531,155.743957519531,149.555465698242,149.555465698242,43629,"2020-02-14","SPMA"
155.743957519531,157.806793212891,148.524047851562,157.806793212891,131275,"2020-02-17","SPMA"
151.618286132812,157.806793212891,150.586883544922,157.806793212891,27147,"2020-02-18","SPMA"
156.775375366211,157.806793212891,156.775375366211,156.775375366211,38005,"2020-02-19","SPMA"
156.775375366211,157.806793212891,156.775375366211,157.806793212891,97147,"2020-02-20","SPMA"
156.775375366211,156.775375366211,150.586883544922,152.649703979492,78338,"2020-02-21","SPMA"
157.806793212891,158.83821105957,150.586883544922,150.586883544922,76011,"2020-02-24","SPMA"
150.586883544922,157.806793212891,150.586883544922,156.775375366211,127591,"2020-02-25","SPMA"
150.586883544922,156.775375366211,150.586883544922,155.743957519531,93075,"2020-02-26","SPMA"
156.775375366211,158.83821105957,150.586883544922,150.586883544922,263714,"2020-02-27","SPMA"
150.586883544922,153.681121826172,139.241287231445,153.681121826172,57202,"2020-02-28","SPMA"
152.649703979492,154.712539672852,141.304122924805,152.649703979492,72909,"2020-03-02","SPMA"
154.712539672852,154.712539672852,153.681121826172,153.681121826172,2132,"2020-03-03","SPMA"
154.712539672852,154.712539672852,145.429794311523,151.618286132812,35097,"2020-03-04","SPMA"
154.712539672852,154.712539672852,146.461212158203,152.649703979492,82798,"2020-03-05","SPMA"
145.429794311523,151.618286132812,144.398376464844,147.492630004883,108394,"2020-03-06","SPMA"
144.398376464844,145.429794311523,139.241287231445,140.272705078125,454132,"2020-03-09","SPMA"
143.366958618164,143.366958618164,141.304122924805,142.335540771484,224933,"2020-03-10","SPMA"
140.272705078125,143.366958618164,140.272705078125,143.366958618164,57784,"2020-03-11","SPMA"
140.272705078125,140.272705078125,129.958541870117,132.021377563477,32964,"2020-03-12","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2020-03-13","SPMA"
132.021377563477,132.021377563477,132.021377563477,132.021377563477,0,"2020-03-16","SPMA"
117.581535339355,117.581535339355,110.361610412598,112.424446105957,232883,"2020-03-17","SPMA"
106.235946655273,118.612953186035,105.204528808594,118.612953186035,152993,"2020-03-18","SPMA"
118.612953186035,123.770034790039,110.361610412598,110.361610412598,487678,"2020-03-19","SPMA"
116.550117492676,117.581535339355,110.361610412598,110.361610412598,6205,"2020-03-20","SPMA"
108.298782348633,108.298782348633,105.204528808594,108.298782348633,5041,"2020-03-23","SPMA"
108.298782348633,108.298782348633,108.298782348633,108.298782348633,0,"2020-03-24","SPMA"
123.770034790039,123.770034790039,108.298782348633,113.455863952637,187702,"2020-03-26","SPMA"
118.612953186035,123.770034790039,118.612953186035,119.64436340332,70000,"2020-03-27","SPMA"
122.738616943359,122.738616943359,122.738616943359,122.738616943359,6786,"2020-03-30","SPMA"
122.738616943359,127.895706176758,122.738616943359,123.770034790039,862890,"2020-03-31","SPMA"
123.770034790039,136.147033691406,121.70719909668,136.147033691406,177813,"2020-04-01","SPMA"
133.052780151367,133.052780151367,133.052780151367,133.052780151367,1163,"2020-04-02","SPMA"
133.052780151367,142.335540771484,133.052780151367,139.241287231445,8531,"2020-04-03","SPMA"
140.272705078125,140.272705078125,132.021377563477,132.021377563477,34903,"2020-04-06","SPMA"
132.021377563477,137.178451538086,132.021377563477,136.147033691406,40332,"2020-04-07","SPMA"
143.366958618164,143.366958618164,126.864288330078,141.304122924805,17451,"2020-04-08","SPMA"
141.304122924805,141.304122924805,133.052780151367,141.304122924805,581,"2020-04-09","SPMA"
142.335540771484,149.555465698242,142.335540771484,148.524047851562,34709,"2020-04-13","SPMA"
149.555465698242,149.555465698242,139.241287231445,144.398376464844,7174,"2020-04-14","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,1745,"2020-04-15","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,2132,"2020-04-16","SPMA"
144.398376464844,144.398376464844,135.115615844727,135.115615844727,3878,"2020-04-17","SPMA"
144.398376464844,144.398376464844,142.335540771484,142.335540771484,10277,"2020-04-20","SPMA"
143.366958618164,143.366958618164,143.366958618164,143.366958618164,17645,"2020-04-21","SPMA"
143.366958618164,143.366958618164,143.366958618164,143.366958618164,0,"2020-04-22","SPMA"
142.335540771484,142.335540771484,142.335540771484,142.335540771484,2908,"2020-04-23","SPMA"
142.335540771484,142.335540771484,133.052780151367,133.052780151367,71358,"2020-04-24","SPMA"
133.052780151367,134.084197998047,126.864288330078,134.084197998047,10858,"2020-04-27","SPMA"
134.084197998047,134.084197998047,128.927124023438,134.084197998047,1551,"2020-04-28","SPMA"
134.084197998047,134.084197998047,127.895706176758,127.895706176758,22493,"2020-04-29","SPMA"
128.927124023438,139.241287231445,128.927124023438,138.209869384766,235210,"2020-04-30","SPMA"
144.398376464844,144.398376464844,137.178451538086,142.335540771484,11052,"2020-05-04","SPMA"
134.084197998047,142.335540771484,133.052780151367,142.335540771484,25014,"2020-05-05","SPMA"
142.335540771484,142.335540771484,142.335540771484,142.335540771484,2714,"2020-05-06","SPMA"
142.335540771484,144.398376464844,142.335540771484,144.398376464844,2714,"2020-05-08","SPMA"
143.366958618164,143.366958618164,136.147033691406,142.335540771484,775,"2020-05-11","SPMA"
142.335540771484,144.398376464844,135.115615844727,143.366958618164,443855,"2020-05-12","SPMA"
136.147033691406,143.366958618164,135.115615844727,143.366958618164,38975,"2020-05-13","SPMA"
136.147033691406,143.366958618164,136.147033691406,143.366958618164,2908,"2020-05-14","SPMA"
137.178451538086,142.335540771484,136.147033691406,142.335540771484,8531,"2020-05-15","SPMA"
143.366958618164,144.398376464844,134.084197998047,138.209869384766,48283,"2020-05-18","SPMA"
138.209869384766,144.398376464844,138.209869384766,144.398376464844,1551,"2020-05-19","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,969,"2020-05-20","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,4072,"2020-05-26","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,775,"2020-05-27","SPMA"
140.272705078125,144.398376464844,140.272705078125,144.398376464844,107812,"2020-05-28","SPMA"
143.366958618164,144.398376464844,143.366958618164,143.366958618164,2132,"2020-05-29","SPMA"
144.398376464844,144.398376464844,138.209869384766,138.209869384766,8919,"2020-06-02","SPMA"
138.209869384766,143.366958618164,137.178451538086,141.304122924805,207869,"2020-06-03","SPMA"
143.366958618164,143.366958618164,138.209869384766,143.366958618164,32188,"2020-06-04","SPMA"
143.366958618164,143.366958618164,141.304122924805,141.304122924805,30637,"2020-06-05","SPMA"
141.304122924805,144.398376464844,141.304122924805,143.366958618164,10083,"2020-06-08","SPMA"
138.209869384766,143.366958618164,135.115615844727,135.115615844727,268950,"2020-06-09","SPMA"
144.398376464844,144.398376464844,143.366958618164,143.366958618164,1939,"2020-06-10","SPMA"
144.398376464844,144.398376464844,134.084197998047,134.084197998047,295709,"2020-06-11","SPMA"
143.366958618164,143.366958618164,143.366958618164,143.366958618164,1163,"2020-06-12","SPMA"
143.366958618164,143.366958618164,143.366958618164,143.366958618164,6398,"2020-06-15","SPMA"
136.147033691406,143.366958618164,136.147033691406,143.366958618164,1551,"2020-06-16","SPMA"
143.366958618164,143.366958618164,137.178451538086,143.366958618164,9307,"2020-06-17","SPMA"
137.178451538086,143.366958618164,137.178451538086,143.366958618164,1551,"2020-06-18","SPMA"
143.366958618164,143.366958618164,143.366958618164,143.366958618164,1357,"2020-06-19","SPMA"
136.147033691406,140.272705078125,134.084197998047,138.209869384766,299781,"2020-06-22","SPMA"
138.209869384766,142.335540771484,132.021377563477,142.335540771484,34515,"2020-06-23","SPMA"
141.304122924805,141.304122924805,134.084197998047,134.084197998047,3878,"2020-06-24","SPMA"
138.209869384766,138.209869384766,138.209869384766,138.209869384766,40138,"2020-06-25","SPMA"
137.178451538086,138.209869384766,134.084197998047,134.084197998047,202827,"2020-06-26","SPMA"
134.084197998047,139.241287231445,128.927124023438,137.178451538086,12216,"2020-06-29","SPMA"
128.927124023438,137.178451538086,128.927124023438,137.178451538086,15124,"2020-06-30","SPMA"
135.115615844727,135.115615844727,130.989959716797,133.052780151367,25401,"2020-07-01","SPMA"
130.989959716797,130.989959716797,130.989959716797,130.989959716797,3684,"2020-07-02","SPMA"
130.989959716797,138.209869384766,125.832870483398,135.115615844727,26759,"2020-07-03","SPMA"
127.895706176758,133.052780151367,125.832870483398,126.864288330078,504742,"2020-07-06","SPMA"
134.084197998047,134.084197998047,132.021377563477,133.052780151367,5235,"2020-07-07","SPMA"
128.927124023438,134.084197998047,128.927124023438,134.084197998047,34321,"2020-07-08","SPMA"
135.115615844727,135.115615844727,133.052780151367,134.084197998047,130306,"2020-07-09","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,48477,"2020-07-10","SPMA"
134.084197998047,136.147033691406,130.989959716797,135.115615844727,140777,"2020-07-13","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,969,"2020-07-14","SPMA"
135.115615844727,136.147033691406,135.115615844727,136.147033691406,2132,"2020-07-15","SPMA"
134.084197998047,134.084197998047,127.895706176758,133.052780151367,45956,"2020-07-16","SPMA"
133.052780151367,133.052780151367,132.021377563477,132.021377563477,38781,"2020-07-17","SPMA"
128.927124023438,130.989959716797,126.864288330078,126.864288330078,120416,"2020-07-20","SPMA"
133.052780151367,133.052780151367,133.052780151367,133.052780151367,193,"2020-07-21","SPMA"
133.052780151367,133.052780151367,126.864288330078,130.989959716797,471390,"2020-07-22","SPMA"
130.989959716797,133.052780151367,129.958541870117,133.052780151367,210196,"2020-07-23","SPMA"
134.084197998047,137.178451538086,130.989959716797,130.989959716797,123131,"2020-07-24","SPMA"
130.989959716797,130.989959716797,123.770034790039,126.864288330078,113436,"2020-07-27","SPMA"
134.084197998047,135.115615844727,127.895706176758,128.927124023438,28892,"2020-07-28","SPMA"
128.927124023438,134.084197998047,126.864288330078,126.864288330078,126815,"2020-07-29","SPMA"
129.958541870117,130.989959716797,128.927124023438,129.958541870117,267980,"2020-07-30","SPMA"
128.927124023438,129.958541870117,121.70719909668,124.801452636719,248783,"2020-08-03","SPMA"
124.801452636719,126.864288330078,124.801452636719,125.832870483398,38781,"2020-08-04","SPMA"
126.864288330078,126.864288330078,125.832870483398,126.864288330078,150278,"2020-08-05","SPMA"
126.864288330078,130.989959716797,126.864288330078,128.927124023438,220667,"2020-08-06","SPMA"
128.927124023438,134.084197998047,128.927124023438,133.052780151367,62050,"2020-08-07","SPMA"
133.052780151367,134.084197998047,129.958541870117,130.989959716797,17645,"2020-08-10","SPMA"
134.084197998047,134.084197998047,132.021377563477,132.021377563477,118865,"2020-08-11","SPMA"
133.052780151367,133.052780151367,132.021377563477,133.052780151367,14737,"2020-08-12","SPMA"
134.084197998047,135.115615844727,133.052780151367,133.052780151367,38005,"2020-08-13","SPMA"
135.115615844727,135.115615844727,132.021377563477,132.021377563477,16676,"2020-08-14","SPMA"
132.021377563477,134.084197998047,129.958541870117,134.084197998047,131081,"2020-08-18","SPMA"
134.084197998047,134.084197998047,133.052780151367,134.084197998047,38587,"2020-08-19","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,13573,"2020-08-24","SPMA"
134.084197998047,137.178451538086,130.989959716797,136.147033691406,107231,"2020-08-25","SPMA"
136.147033691406,136.147033691406,133.052780151367,136.147033691406,32576,"2020-08-26","SPMA"
136.147033691406,136.147033691406,132.021377563477,136.147033691406,48283,"2020-08-27","SPMA"
136.147033691406,136.147033691406,135.115615844727,135.115615844727,1551,"2020-08-28","SPMA"
135.115615844727,135.115615844727,132.021377563477,134.084197998047,21911,"2020-08-31","SPMA"
130.989959716797,134.084197998047,130.989959716797,132.021377563477,147951,"2020-09-01","SPMA"
130.989959716797,134.084197998047,129.958541870117,129.958541870117,39751,"2020-09-02","SPMA"
132.021377563477,134.084197998047,128.927124023438,129.958541870117,232107,"2020-09-03","SPMA"
134.084197998047,134.084197998047,132.021377563477,134.084197998047,21717,"2020-09-04","SPMA"
134.084197998047,137.178451538086,134.084197998047,137.178451538086,104322,"2020-09-07","SPMA"
138.209869384766,148.524047851562,137.178451538086,146.461212158203,1228407,"2020-09-08","SPMA"
144.398376464844,150.586883544922,142.335540771484,144.398376464844,46537,"2020-09-09","SPMA"
139.241287231445,144.398376464844,135.115615844727,137.178451538086,52936,"2020-09-10","SPMA"
130.989959716797,148.524047851562,130.989959716797,144.398376464844,94821,"2020-09-11","SPMA"
148.524047851562,148.524047851562,145.429794311523,146.461212158203,85125,"2020-09-14","SPMA"
146.461212158203,147.492630004883,144.398376464844,147.492630004883,34127,"2020-09-15","SPMA"
147.492630004883,147.492630004883,139.241287231445,139.241287231445,45762,"2020-09-16","SPMA"
149.555465698242,150.586883544922,140.272705078125,149.555465698242,891782,"2020-09-17","SPMA"
150.586883544922,154.712539672852,145.429794311523,150.586883544922,1220069,"2020-09-18","SPMA"
148.524047851562,154.712539672852,144.398376464844,148.524047851562,1478548,"2020-09-21","SPMA"
148.524047851562,151.618286132812,147.492630004883,149.555465698242,339145,"2020-09-22","SPMA"
148.524047851562,151.618286132812,139.241287231445,139.241287231445,565047,"2020-09-23","SPMA"
139.241287231445,148.524047851562,135.115615844727,141.304122924805,400420,"2020-09-24","SPMA"
144.398376464844,148.524047851562,134.084197998047,147.492630004883,396735,"2020-09-25","SPMA"
147.492630004883,149.555465698242,142.335540771484,148.524047851562,1920464,"2020-09-28","SPMA"
148.524047851562,148.524047851562,143.366958618164,148.524047851562,1357,"2020-09-29","SPMA"
148.524047851562,148.524047851562,140.272705078125,146.461212158203,315488,"2020-09-30","SPMA"
141.304122924805,145.429794311523,139.241287231445,144.398376464844,9501,"2020-10-01","SPMA"
144.398376464844,148.524047851562,137.178451538086,146.461212158203,947434,"2020-10-02","SPMA"
146.461212158203,146.461212158203,146.461212158203,146.461212158203,387,"2020-10-05","SPMA"
148.524047851562,148.524047851562,140.272705078125,147.492630004883,792695,"2020-10-06","SPMA"
146.461212158203,147.492630004883,146.461212158203,147.492630004883,3684,"2020-10-07","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,2132,"2020-10-08","SPMA"
147.492630004883,148.524047851562,141.304122924805,147.492630004883,64183,"2020-10-09","SPMA"
147.492630004883,147.492630004883,144.398376464844,144.398376464844,102383,"2020-10-12","SPMA"
144.398376464844,147.492630004883,144.398376464844,144.398376464844,17645,"2020-10-13","SPMA"
146.461212158203,146.461212158203,144.398376464844,144.398376464844,143685,"2020-10-14","SPMA"
144.398376464844,146.461212158203,144.398376464844,144.398376464844,4265,"2020-10-15","SPMA"
144.398376464844,146.461212158203,144.398376464844,144.398376464844,3878,"2020-10-16","SPMA"
147.492630004883,149.555465698242,143.366958618164,145.429794311523,109558,"2020-10-19","SPMA"
143.366958618164,146.461212158203,142.335540771484,142.335540771484,4459,"2020-10-20","SPMA"
146.461212158203,146.461212158203,142.335540771484,142.335540771484,739177,"2020-10-21","SPMA"
144.398376464844,146.461212158203,142.335540771484,143.366958618164,152993,"2020-10-22","SPMA"
143.366958618164,145.429794311523,143.366958618164,143.366958618164,20748,"2020-10-23","SPMA"
145.429794311523,145.429794311523,140.272705078125,145.429794311523,803942,"2020-10-26","SPMA"
140.272705078125,144.398376464844,140.272705078125,144.398376464844,63795,"2020-10-27","SPMA"
144.398376464844,144.398376464844,140.272705078125,144.398376464844,52549,"2020-11-02","SPMA"
144.398376464844,144.398376464844,144.398376464844,144.398376464844,3878,"2020-11-03","SPMA"
145.429794311523,145.429794311523,145.429794311523,145.429794311523,335848,"2020-11-04","SPMA"
145.429794311523,148.524047851562,145.429794311523,145.429794311523,41496,"2020-11-05","SPMA"
145.429794311523,151.618286132812,144.398376464844,150.586883544922,212717,"2020-11-06","SPMA"
150.586883544922,151.618286132812,145.429794311523,150.586883544922,279033,"2020-11-09","SPMA"
150.586883544922,150.586883544922,150.586883544922,150.586883544922,29861,"2020-11-10","SPMA"
150.586883544922,154.712539672852,150.586883544922,152.649703979492,133602,"2020-11-11","SPMA"
152.649703979492,152.649703979492,149.555465698242,151.618286132812,34127,"2020-11-12","SPMA"
154.712539672852,156.775375366211,152.649703979492,155.743957519531,776795,"2020-11-13","SPMA"
154.712539672852,173.278045654297,154.712539672852,169.152374267578,632333,"2020-11-16","SPMA"
169.152374267578,169.152374267578,160.90104675293,160.90104675293,448703,"2020-11-17","SPMA"
160.90104675293,170.183792114258,160.90104675293,163.995300292969,594909,"2020-11-18","SPMA"
168.120956420898,168.120956420898,163.995300292969,167.089553833008,123519,"2020-11-19","SPMA"
167.089553833008,167.089553833008,162.963882446289,162.963882446289,216595,"2020-11-20","SPMA"
168.120956420898,170.183792114258,162.963882446289,169.152374267578,419423,"2020-11-23","SPMA"
168.120956420898,170.183792114258,163.995300292969,170.183792114258,256346,"2020-11-24","SPMA"
170.183792114258,175.340881347656,170.183792114258,173.278045654297,343411,"2020-11-25","SPMA"
175.340881347656,175.340881347656,169.152374267578,173.278045654297,76787,"2020-11-26","SPMA"
168.120956420898,173.278045654297,168.120956420898,168.120956420898,129142,"2020-11-27","SPMA"
172.246627807617,172.246627807617,165.026718139648,170.183792114258,481861,"2020-11-30","SPMA"
170.183792114258,170.183792114258,165.026718139648,170.183792114258,24044,"2020-12-01","SPMA"
170.183792114258,170.183792114258,170.183792114258,170.183792114258,581,"2020-12-02","SPMA"
165.026718139648,170.183792114258,165.026718139648,165.026718139648,20554,"2020-12-03","SPMA"
168.120956420898,168.120956420898,159.86962890625,167.089553833008,25789,"2020-12-04","SPMA"
170.183792114258,172.246627807617,159.86962890625,170.183792114258,596654,"2020-12-07","SPMA"
171.215209960938,171.215209960938,169.152374267578,169.152374267578,19584,"2020-12-08","SPMA"
165.026718139648,165.026718139648,159.86962890625,159.86962890625,274185,"2020-12-10","SPMA"
159.86962890625,162.963882446289,157.806793212891,162.963882446289,22881,"2020-12-11","SPMA"
162.963882446289,168.120956420898,162.963882446289,168.120956420898,8919,"2020-12-14","SPMA"
168.120956420898,168.120956420898,160.90104675293,168.120956420898,4847,"2020-12-15","SPMA"
168.120956420898,168.120956420898,168.120956420898,168.120956420898,0,"2020-12-16","SPMA"
168.120956420898,168.120956420898,156.775375366211,157.806793212891,157841,"2020-12-17","SPMA"
165.026718139648,165.026718139648,159.86962890625,162.963882446289,10277,"2020-12-18","SPMA"
165.026718139648,165.026718139648,159.86962890625,159.86962890625,53324,"2020-12-21","SPMA"
167.089553833008,167.089553833008,160.90104675293,161.932464599609,28116,"2020-12-22","SPMA"
161.932464599609,165.026718139648,159.86962890625,163.995300292969,41884,"2020-12-23","SPMA"
163.995300292969,163.995300292969,154.712539672852,162.963882446289,36066,"2020-12-28","SPMA"
165.026718139648,166.058135986328,162.963882446289,166.058135986328,102965,"2020-12-29","SPMA"
165.026718139648,165.026718139648,159.86962890625,159.86962890625,156483,"2020-12-30","SPMA"
163.995300292969,163.995300292969,155.743957519531,163.995300292969,6786,"2021-01-04","SPMA"
165.026718139648,165.026718139648,154.712539672852,154.712539672852,138644,"2021-01-05","SPMA"
154.712539672852,159.86962890625,153.681121826172,156.775375366211,201276,"2021-01-06","SPMA"
156.775375366211,158.83821105957,154.712539672852,155.743957519531,1238684,"2021-01-07","SPMA"
155.743957519531,163.995300292969,155.743957519531,156.775375366211,95402,"2021-01-08","SPMA"
157.806793212891,163.995300292969,156.775375366211,162.963882446289,68837,"2021-01-11","SPMA"
162.963882446289,165.026718139648,157.806793212891,158.83821105957,17645,"2021-01-12","SPMA"
158.83821105957,165.026718139648,154.712539672852,163.995300292969,74848,"2021-01-13","SPMA"
158.83821105957,162.963882446289,158.83821105957,162.963882446289,14543,"2021-01-14","SPMA"
160.90104675293,163.995300292969,160.90104675293,163.995300292969,53324,"2021-01-15","SPMA"
165.026718139648,166.058135986328,158.83821105957,163.995300292969,44404,"2021-01-18","SPMA"
154.712539672852,162.963882446289,154.712539672852,159.86962890625,200694,"2021-01-19","SPMA"
155.743957519531,156.775375366211,153.681121826172,155.743957519531,430669,"2021-01-20","SPMA"
155.743957519531,156.775375366211,154.712539672852,155.743957519531,74460,"2021-01-21","SPMA"
155.743957519531,158.83821105957,154.712539672852,155.743957519531,134766,"2021-01-22","SPMA"
155.743957519531,155.743957519531,153.681121826172,154.712539672852,356596,"2021-01-25","SPMA"
154.712539672852,155.743957519531,151.618286132812,151.618286132812,168893,"2021-01-26","SPMA"
151.618286132812,155.743957519531,149.555465698242,151.618286132812,33158,"2021-01-27","SPMA"
154.712539672852,154.712539672852,142.335540771484,142.335540771484,92881,"2021-01-28","SPMA"
148.524047851562,148.524047851562,143.366958618164,148.524047851562,186345,"2021-01-29","SPMA"
148.524047851562,152.649703979492,148.524047851562,152.649703979492,9501,"2021-02-01","SPMA"
152.649703979492,154.712539672852,152.649703979492,154.712539672852,7756,"2021-02-02","SPMA"
152.649703979492,153.681121826172,152.649703979492,152.649703979492,7174,"2021-02-03","SPMA"
149.555465698242,155.743957519531,144.398376464844,155.743957519531,711254,"2021-02-04","SPMA"
155.743957519531,157.806793212891,154.712539672852,156.775375366211,64571,"2021-02-05","SPMA"
156.775375366211,157.806793212891,153.681121826172,154.712539672852,116538,"2021-02-08","SPMA"
154.712539672852,156.775375366211,153.681121826172,155.743957519531,1290845,"2021-02-09","SPMA"
155.743957519531,160.90104675293,155.743957519531,156.775375366211,47895,"2021-02-10","SPMA"
156.775375366211,160.90104675293,156.775375366211,160.90104675293,11052,"2021-02-11","SPMA"
160.90104675293,162.963882446289,160.90104675293,161.932464599609,123519,"2021-02-15","SPMA"
161.932464599609,161.932464599609,158.83821105957,159.86962890625,51773,"2021-02-16","SPMA"
158.83821105957,159.86962890625,158.83821105957,159.86962890625,3102,"2021-02-17","SPMA"
154.712539672852,159.86962890625,154.712539672852,159.86962890625,9889,"2021-02-18","SPMA"
159.86962890625,159.86962890625,152.649703979492,155.743957519531,134184,"2021-02-19","SPMA"
154.712539672852,155.743957519531,154.712539672852,154.712539672852,36842,"2021-02-22","SPMA"
154.712539672852,157.806793212891,154.712539672852,157.806793212891,6205,"2021-02-23","SPMA"
157.806793212891,158.83821105957,157.806793212891,157.806793212891,28892,"2021-02-24","SPMA"
157.806793212891,173.278045654297,157.806793212891,173.278045654297,21523,"2021-02-25","SPMA"
173.278045654297,173.278045654297,161.932464599609,162.963882446289,112660,"2021-02-26","SPMA"
161.932464599609,161.932464599609,157.806793212891,161.932464599609,6205,"2021-03-01","SPMA"
161.932464599609,161.932464599609,156.775375366211,158.83821105957,64959,"2021-03-02","SPMA"
158.83821105957,158.83821105957,157.806793212891,157.806793212891,6205,"2021-03-03","SPMA"
157.806793212891,159.86962890625,157.806793212891,158.83821105957,53324,"2021-03-04","SPMA"
158.83821105957,159.86962890625,157.806793212891,157.806793212891,8144,"2021-03-05","SPMA"
159.86962890625,160.90104675293,157.806793212891,159.86962890625,31219,"2021-03-08","SPMA"
159.86962890625,162.963882446289,159.86962890625,159.86962890625,63795,"2021-03-09","SPMA"
159.86962890625,163.995300292969,159.86962890625,161.932464599609,10083,"2021-03-10","SPMA"
161.932464599609,161.932464599609,161.932464599609,161.932464599609,22881,"2021-03-12","SPMA"
161.932464599609,162.963882446289,160.90104675293,161.932464599609,45180,"2021-03-15","SPMA"
161.932464599609,162.963882446289,161.932464599609,162.963882446289,14543,"2021-03-16","SPMA"
161.932464599609,161.932464599609,160.90104675293,160.90104675293,16482,"2021-03-17","SPMA"
163.995300292969,163.995300292969,160.90104675293,161.932464599609,10277,"2021-03-18","SPMA"
161.932464599609,162.963882446289,161.932464599609,162.963882446289,48670,"2021-03-19","SPMA"
161.932464599609,165.026718139648,161.932464599609,162.963882446289,12216,"2021-03-22","SPMA"
161.932464599609,162.963882446289,161.932464599609,161.932464599609,40914,"2021-03-23","SPMA"
162.963882446289,162.963882446289,160.90104675293,162.963882446289,829732,"2021-03-24","SPMA"
162.963882446289,162.963882446289,161.932464599609,162.963882446289,77951,"2021-03-25","SPMA"
165.026718139648,194.937805175781,165.026718139648,190.812133789062,24684294,"2021-03-26","SPMA"
193.906387329102,232.068817138672,192.874969482422,205.251968383789,10354687,"2021-03-29","SPMA"
205.251968383789,216.597564697266,201.126312255859,205.251968383789,1291233,"2021-03-30","SPMA"
204.220550537109,209.377639770508,191.843551635742,200.09489440918,1884979,"2021-03-31","SPMA"
201.126312255859,201.126312255859,190.812133789062,191.843551635742,1483590,"2021-04-01","SPMA"
192.874969482422,200.09489440918,191.843551635742,193.906387329102,1141924,"2021-04-05","SPMA"
193.906387329102,204.220550537109,193.906387329102,202.157730102539,755465,"2021-04-06","SPMA"
202.157730102539,211.440475463867,200.09489440918,204.220550537109,1065912,"2021-04-07","SPMA"
204.220550537109,211.440475463867,204.220550537109,206.283386230469,258285,"2021-04-08","SPMA"
206.283386230469,213.503311157227,206.283386230469,213.503311157227,837100,"2021-04-09","SPMA"
215.566146850586,228.974563598633,213.503311157227,220.723236083984,2577812,"2021-04-12","SPMA"
224.848892211914,228.974563598633,215.566146850586,217.628982543945,1125248,"2021-04-13","SPMA"
217.628982543945,221.754638671875,211.440475463867,216.597564697266,903611,"2021-04-14","SPMA"
216.597564697266,228.974563598633,216.597564697266,219.691818237305,749260,"2021-04-15","SPMA"
219.691818237305,219.691818237305,216.597564697266,217.628982543945,219116,"2021-04-16","SPMA"
217.628982543945,217.628982543945,213.503311157227,213.503311157227,564466,"2021-04-19","SPMA"
213.503311157227,214.534729003906,212.471893310547,213.503311157227,177425,"2021-04-20","SPMA"
213.503311157227,217.628982543945,212.471893310547,215.566146850586,232301,"2021-04-21","SPMA"
215.566146850586,215.566146850586,207.314804077148,208.346221923828,509784,"2021-04-22","SPMA"
208.346221923828,217.628982543945,207.314804077148,216.597564697266,393245,"2021-04-23","SPMA"
217.628982543945,218.660400390625,212.471893310547,214.534729003906,336042,"2021-04-26","SPMA"
221.754638671875,268.168395996094,221.754638671875,268.168395996094,6849218,"2021-04-27","SPMA"
293.953826904297,332.631958007812,283.639678955078,299.110931396484,22304655,"2021-04-28","SPMA"
299.110931396484,304.268005371094,278.482574462891,291.375305175781,3798463,"2021-04-29","SPMA"
291.375305175781,304.268005371094,273.325500488281,281.061126708984,3273748,"2021-04-30","SPMA"
286.218200683594,319.7392578125,281.061126708984,301.689453125,5251610,"2021-05-03","SPMA"
306.846557617188,317.160705566406,293.953826904297,309.425079345703,3846165,"2021-05-04","SPMA"
309.425079345703,314.582183837891,288.796752929688,293.953826904297,2436454,"2021-05-05","SPMA"
278.482574462891,301.689453125,278.482574462891,286.218200683594,1120206,"2021-05-06","SPMA"
286.218200683594,301.689453125,281.061126708984,286.218200683594,403716,"2021-05-07","SPMA"
286.218200683594,296.532379150391,278.482574462891,296.532379150391,735686,"2021-05-10","SPMA"
296.532379150391,306.846557617188,291.375305175781,301.689453125,1358131,"2021-05-11","SPMA"
301.689453125,301.689453125,281.061126708984,283.639678955078,1470210,"2021-05-17","SPMA"
286.218200683594,293.953826904297,283.639678955078,291.375305175781,909040,"2021-05-18","SPMA"
283.639678955078,291.375305175781,283.639678955078,288.796752929688,282330,"2021-05-19","SPMA"
288.796752929688,293.953826904297,278.482574462891,286.218200683594,1055053,"2021-05-20","SPMA"
283.639678955078,286.218200683594,273.325500488281,283.639678955078,1075607,"2021-05-21","SPMA"
286.218200683594,286.218200683594,265.589874267578,281.061126708984,1323809,"2021-05-24","SPMA"
281.061126708984,281.061126708984,263.011322021484,268.168395996094,1563286,"2021-05-25","SPMA"
268.168395996094,273.325500488281,265.589874267578,268.168395996094,484770,"2021-05-27","SPMA"
268.168395996094,281.061126708984,268.168395996094,281.061126708984,732972,"2021-05-28","SPMA"
291.375305175781,314.582183837891,281.061126708984,314.582183837891,3591370,"2021-05-31","SPMA"
337.7890625,340.367584228516,299.110931396484,322.317810058594,6802292,"2021-06-02","SPMA"
322.317810058594,330.053436279297,306.846557617188,312.003631591797,3247183,"2021-06-03","SPMA"
312.003631591797,319.7392578125,301.689453125,319.7392578125,1192922,"2021-06-04","SPMA"
319.7392578125,327.474884033203,306.846557617188,314.582183837891,1214251,"2021-06-07","SPMA"
324.896331787109,327.474884033203,301.689453125,312.003631591797,2511496,"2021-06-08","SPMA"
312.003631591797,312.003631591797,296.532379150391,296.532379150391,1727914,"2021-06-09","SPMA"
304.268005371094,309.425079345703,283.639678955078,291.375305175781,2310026,"2021-06-10","SPMA"
299.110931396484,299.110931396484,291.375305175781,293.953826904297,1420376,"2021-06-11","SPMA"
299.110931396484,304.268005371094,293.953826904297,299.110931396484,3011003,"2021-06-14","SPMA"
299.110931396484,301.689453125,283.639678955078,283.639678955078,2985795,"2021-06-15","SPMA"
275.904022216797,278.482574462891,268.168395996094,270.746948242188,2116505,"2021-06-16","SPMA"
270.746948242188,293.953826904297,268.168395996094,286.218200683594,2115342,"2021-06-17","SPMA"
286.218200683594,293.953826904297,268.168395996094,273.325500488281,833998,"2021-06-18","SPMA"
268.168395996094,273.325500488281,260.432769775391,268.168395996094,681780,"2021-06-21","SPMA"
273.325500488281,288.796752929688,273.325500488281,275.904022216797,772917,"2021-06-22","SPMA"
278.482574462891,293.953826904297,273.325500488281,275.904022216797,1631348,"2021-06-23","SPMA"
275.904022216797,281.061126708984,268.168395996094,273.325500488281,640672,"2021-06-24","SPMA"
273.325500488281,281.061126708984,273.325500488281,278.482574462891,1235000,"2021-06-25","SPMA"
281.061126708984,283.639678955078,260.432769775391,270.746948242188,1529934,"2021-06-28","SPMA"
272.294067382812,276.378479003906,253.233489990234,257.317901611328,2122117,"2021-06-29","SPMA"
258.679382324219,277.739959716797,258.679382324219,269.571136474609,881106,"2021-06-30","SPMA"
269.571136474609,277.739959716797,261.402313232422,261.402313232422,1582847,"2021-07-01","SPMA"
261.402313232422,269.571136474609,258.679382324219,258.679382324219,687198,"2021-07-02","SPMA"
257.317901611328,268.209655761719,255.956436157227,258.679382324219,947651,"2021-07-05","SPMA"
258.679382324219,266.848205566406,255.956436157227,258.679382324219,474193,"2021-07-06","SPMA"
260.040832519531,260.040832519531,251.872024536133,257.317901611328,771959,"2021-07-07","SPMA"
258.679382324219,258.679382324219,245.064666748047,245.064666748047,2914349,"2021-07-08","SPMA"
245.064666748047,245.064666748047,231.449966430664,231.449966430664,2361711,"2021-07-09","SPMA"
232.811431884766,235.534378051758,221.919677734375,230.088500976562,723776,"2021-07-12","SPMA"
230.088500976562,230.088500976562,223.281143188477,226.004089355469,1016107,"2021-07-13","SPMA"
227.36555480957,238.25732421875,221.919677734375,223.281143188477,818086,"2021-07-14","SPMA"
226.004089355469,226.004089355469,212.389373779297,215.112319946289,2064091,"2021-07-15","SPMA"
215.112319946289,217.835266113281,211.027908325195,213.750854492188,1662320,"2021-07-16","SPMA"
213.750854492188,219.196731567383,211.027908325195,213.750854492188,874789,"2021-07-19","SPMA"
212.389373779297,224.642608642578,212.389373779297,219.196731567383,1286109,"2021-07-21","SPMA"
220.558197021484,226.004089355469,219.196731567383,223.281143188477,622562,"2021-07-22","SPMA"
223.281143188477,226.004089355469,221.919677734375,223.281143188477,616686,"2021-07-23","SPMA"
224.642608642578,230.088500976562,221.919677734375,223.281143188477,798548,"2021-07-26","SPMA"
223.281143188477,226.004089355469,213.750854492188,217.835266113281,365193,"2021-07-27","SPMA"
219.196731567383,262.763793945312,219.196731567383,254.594955444336,12069450,"2021-07-28","SPMA"
264.125244140625,306.330841064453,254.594955444336,265.486724853516,28360073,"2021-07-29","SPMA"
272.294067382812,273.655548095703,251.872024536133,254.594955444336,5481867,"2021-07-30","SPMA"
254.594955444336,257.317901611328,238.25732421875,240.980255126953,2593666,"2021-08-02","SPMA"
239.618789672852,253.233489990234,234.172912597656,245.064666748047,1273035,"2021-08-03","SPMA"
245.064666748047,253.233489990234,238.25732421875,242.341735839844,1260842,"2021-08-04","SPMA"
242.341735839844,246.426147460938,239.618789672852,239.618789672852,1121581,"2021-08-05","SPMA"
239.618789672852,245.064666748047,236.895843505859,238.25732421875,689107,"2021-08-06","SPMA"
238.25732421875,242.341735839844,235.534378051758,236.895843505859,919594,"2021-08-09","SPMA"
238.25732421875,245.064666748047,234.172912597656,239.618789672852,699244,"2021-08-10","SPMA"
243.703201293945,245.064666748047,236.895843505859,238.25732421875,718047,"2021-08-12","SPMA"
238.25732421875,251.872024536133,235.534378051758,243.703201293945,1380566,"2021-08-13","SPMA"
243.703201293945,250.510543823242,243.703201293945,243.703201293945,1244977,"2021-08-16","SPMA"
243.703201293945,243.703201293945,230.088500976562,235.534378051758,1473847,"2021-08-18","SPMA"
235.534378051758,242.341735839844,234.172912597656,236.895843505859,654145,"2021-08-19","SPMA"
236.895843505859,242.341735839844,235.534378051758,238.25732421875,384290,"2021-08-20","SPMA"
238.25732421875,242.341735839844,232.811431884766,240.980255126953,1390408,"2021-08-23","SPMA"
242.341735839844,247.787612915039,240.980255126953,240.980255126953,556457,"2021-08-24","SPMA"
242.341735839844,247.787612915039,242.341735839844,246.426147460938,1760890,"2021-08-25","SPMA"
247.787612915039,272.294067382812,247.787612915039,255.956436157227,7944058,"2021-08-26","SPMA"
260.040832519531,273.655548095703,251.872024536133,251.872024536133,4739434,"2021-08-27","SPMA"
253.233489990234,257.317901611328,247.787612915039,247.787612915039,1519239,"2021-08-30","SPMA"
247.787612915039,255.956436157227,242.341735839844,250.510543823242,1054742,"2021-08-31","SPMA"
250.510543823242,255.956436157227,246.426147460938,246.426147460938,1140972,"2021-09-01","SPMA"
247.787612915039,250.510543823242,243.703201293945,249.149078369141,1077952,"2021-09-02","SPMA"
249.149078369141,250.510543823242,246.426147460938,249.149078369141,407206,"2021-09-03","SPMA"
249.149078369141,249.149078369141,245.064666748047,247.787612915039,562920,"2021-09-06","SPMA"
247.787612915039,250.510543823242,247.787612915039,249.149078369141,596120,"2021-09-07","SPMA"
249.149078369141,254.594955444336,249.149078369141,249.149078369141,997891,"2021-09-08","SPMA"
249.149078369141,249.149078369141,245.064666748047,247.787612915039,724363,"2021-09-09","SPMA"
246.426147460938,247.787612915039,243.703201293945,243.703201293945,1024921,"2021-09-10","SPMA"
243.703201293945,247.787612915039,243.703201293945,243.703201293945,358582,"2021-09-13","SPMA"
243.703201293945,246.426147460938,243.703201293945,246.426147460938,392810,"2021-09-14","SPMA"
246.426147460938,249.149078369141,245.064666748047,245.064666748047,583486,"2021-09-15","SPMA"
245.064666748047,246.426147460938,243.703201293945,245.064666748047,369159,"2021-09-16","SPMA"
245.064666748047,247.787612915039,243.703201293945,245.064666748047,241503,"2021-09-17","SPMA"
245.064666748047,245.064666748047,235.534378051758,236.895843505859,1699779,"2021-09-20","SPMA"
236.895843505859,238.25732421875,232.811431884766,238.25732421875,587746,"2021-09-21","SPMA"
238.25732421875,245.064666748047,234.172912597656,239.618789672852,2377870,"2021-09-22","SPMA"
239.618789672852,239.618789672852,232.811431884766,235.534378051758,552197,"2021-09-23","SPMA"
235.534378051758,238.25732421875,234.172912597656,234.172912597656,530015,"2021-09-24","SPMA"
234.172912597656,235.534378051758,232.811431884766,234.172912597656,506951,"2021-09-27","SPMA"
234.172912597656,235.534378051758,231.449966430664,231.449966430664,942216,"2021-09-28","SPMA"
231.449966430664,242.341735839844,231.449966430664,238.25732421875,1355887,"2021-09-29","SPMA"
238.25732421875,247.787612915039,238.25732421875,246.426147460938,2510521,"2021-09-30","SPMA"
247.787612915039,250.510543823242,242.341735839844,243.703201293945,1011700,"2021-10-01","SPMA"
243.703201293945,245.064666748047,240.980255126953,245.064666748047,1120553,"2021-10-04","SPMA"
246.426147460938,246.426147460938,239.618789672852,243.703201293945,544558,"2021-10-05","SPMA"
243.703201293945,245.064666748047,239.618789672852,240.980255126953,570265,"2021-10-06","SPMA"
242.341735839844,242.341735839844,239.618789672852,240.980255126953,540738,"2021-10-07","SPMA"
242.341735839844,258.679382324219,242.341735839844,243.703201293945,1637641,"2021-10-08","SPMA"
246.426147460938,246.426147460938,240.980255126953,243.703201293945,465379,"2021-10-11","SPMA"
243.703201293945,246.426147460938,243.703201293945,246.426147460938,818673,"2021-10-12","SPMA"
247.787612915039,249.149078369141,246.426147460938,246.426147460938,925323,"2021-10-13","SPMA"
246.426147460938,249.149078369141,240.980255126953,247.787612915039,757122,"2021-10-14","SPMA"
246.426147460938,247.787612915039,245.064666748047,246.426147460938,200959,"2021-10-15","SPMA"
246.426147460938,251.872024536133,246.426147460938,247.787612915039,769756,"2021-10-18","SPMA"
247.787612915039,249.149078369141,243.703201293945,246.426147460938,1458423,"2021-10-19","SPMA"
247.787612915039,254.594955444336,247.787612915039,251.872024536133,1675394,"2021-10-21","SPMA"
251.872024536133,253.233489990234,246.426147460938,250.510543823242,2727639,"2021-10-22","SPMA"
249.149078369141,253.233489990234,247.787612915039,250.510543823242,767552,"2021-10-25","SPMA"
253.233489990234,253.233489990234,247.787612915039,249.149078369141,334932,"2021-10-26","SPMA"
249.149078369141,253.233489990234,246.426147460938,249.149078369141,2038972,"2021-10-27","SPMA"
249.149078369141,250.510543823242,246.426147460938,246.426147460938,594945,"2021-10-28","SPMA"
246.426147460938,258.679382324219,246.426147460938,250.510543823242,443931,"2021-10-29","SPMA"
265.486724853516,299.523498535156,258.679382324219,287.270263671875,10384067,"2021-11-01","SPMA"
287.270263671875,289.993194580078,272.294067382812,277.739959716797,6236051,"2021-11-02","SPMA"
279.101440429688,279.101440429688,264.125244140625,270.9326171875,4551696,"2021-11-03","SPMA"
272.294067382812,285.908782958984,269.571136474609,277.739959716797,9615486,"2021-11-04","SPMA"
279.101440429688,294.077606201172,279.101440429688,287.270263671875,7085427,"2021-11-05","SPMA"
288.631713867188,319.945526123047,288.631713867188,319.945526123047,12943065,"2021-11-08","SPMA"
322.668487548828,371.000671386719,321.307006835938,353.982299804688,15211054,"2021-11-09","SPMA"
360.789642333984,360.789642333984,336.283172607422,347.174957275391,4591212,"2021-11-10","SPMA"
350.57861328125,350.57861328125,334.921722412109,340.367584228516,2720441,"2021-11-11","SPMA"
347.174957275391,347.174957275391,336.283172607422,337.644653320312,2364943,"2021-11-12","SPMA"
343.771270751953,343.771270751953,332.198760986328,332.198760986328,2298397,"2021-11-15","SPMA"
332.198760986328,336.283172607422,311.776702880859,326.752899169922,3941620,"2021-11-16","SPMA"
329.475830078125,336.283172607422,326.752899169922,333.560241699219,1013463,"2021-11-17","SPMA"
337.644653320312,340.367584228516,324.029937744141,339.006134033203,1674219,"2021-11-18","SPMA"
339.006134033203,357.385986328125,339.006134033203,350.57861328125,8489204,"2021-11-19","SPMA"
350.57861328125,364.193328857422,340.367584228516,350.57861328125,3090041,"2021-11-22","SPMA"
353.982299804688,364.193328857422,350.57861328125,360.789642333984,3128088,"2021-11-23","SPMA"
360.789642333984,398.230102539062,357.385986328125,398.230102539062,11659159,"2021-11-24","SPMA"
398.230102539062,405.037445068359,374.404357910156,401.633758544922,5888192,"2021-11-25","SPMA"
408.441101074219,408.441101074219,381.211700439453,391.422729492188,5272094,"2021-11-26","SPMA"
388.019073486328,394.826416015625,367.597015380859,394.826416015625,2385068,"2021-11-29","SPMA"
398.230102539062,456.092590332031,398.230102539062,439.074188232422,12222373,"2021-11-30","SPMA"
445.881561279297,445.881561279297,418.652130126953,428.863159179688,2627159,"2021-12-01","SPMA"
432.266845703125,445.881561279297,415.248474121094,415.248474121094,2302804,"2021-12-02","SPMA"
425.459503173828,428.863159179688,401.633758544922,401.633758544922,2376548,"2021-12-03","SPMA"
405.037445068359,445.881561279297,388.019073486328,442.477874755859,6501059,"2021-12-06","SPMA"
449.285217285156,449.285217285156,415.248474121094,432.266845703125,3704818,"2021-12-07","SPMA"
425.459503173828,439.074188232422,425.459503173828,435.670532226562,2139451,"2021-12-08","SPMA"
435.670532226562,439.074188232422,428.863159179688,439.074188232422,1162125,"2021-12-09","SPMA"
439.074188232422,469.707275390625,439.074188232422,466.303619384766,5097430,"2021-12-10","SPMA"
466.303619384766,473.110961914062,449.285217285156,462.899932861328,2201590,"2021-12-13","SPMA"
462.899932861328,473.110961914062,449.285217285156,456.092590332031,1972720,"2021-12-14","SPMA"
456.092590332031,462.899932861328,432.266845703125,442.477874755859,3416012,"2021-12-15","SPMA"
445.881561279297,462.899932861328,435.670532226562,442.477874755859,1803197,"2021-12-16","SPMA"
445.881561279297,500.340362548828,442.477874755859,500.340362548828,11246223,"2021-12-17","SPMA"
507.147705078125,547.991821289062,483.321990966797,503.744049072266,12752242,"2021-12-20","SPMA"
503.744049072266,510.551391601562,486.725677490234,496.936676025391,2230235,"2021-12-21","SPMA"
496.936676025391,510.551391601562,469.707275390625,473.110961914062,6007181,"2021-12-22","SPMA"
473.110961914062,503.744049072266,469.707275390625,496.936676025391,3418509,"2021-12-23","SPMA"
500.340362548828,510.551391601562,476.5146484375,486.725677490234,2975900,"2021-12-24","SPMA"
486.725677490234,524.166076660156,486.725677490234,500.340362548828,5365228,"2021-12-27","SPMA"
500.340362548828,513.955078125,496.936676025391,507.147705078125,2898043,"2021-12-28","SPMA"
510.551391601562,517.358764648438,490.129333496094,500.340362548828,2035740,"2021-12-29","SPMA"
500.340362548828,503.744049072266,476.5146484375,476.5146484375,2759663,"2021-12-30","SPMA"
476.5146484375,503.744049072266,449.285217285156,503.744049072266,5408711,"2022-01-03","SPMA"
510.551391601562,582.028564453125,503.744049072266,571.817565917969,21846086,"2022-01-04","SPMA"
578.624938964844,582.028564453125,544.588134765625,554.799194335938,5829873,"2022-01-05","SPMA"
558.202880859375,558.202880859375,530.973449707031,544.588134765625,3795602,"2022-01-06","SPMA"
544.588134765625,588.8359375,544.588134765625,544.588134765625,6395879,"2022-01-07","SPMA"
544.588134765625,558.202880859375,530.973449707031,547.991821289062,3184938,"2022-01-10","SPMA"
547.991821289062,565.010192871094,541.184509277344,551.3955078125,1763240,"2022-01-11","SPMA"
554.799194335938,571.817565917969,554.799194335938,568.413879394531,3880216,"2022-01-12","SPMA"
568.413879394531,578.624938964844,551.3955078125,558.202880859375,2477468,"2022-01-13","SPMA"
558.202880859375,561.606506347656,530.973449707031,554.799194335938,2930067,"2022-01-14","SPMA"
554.799194335938,558.202880859375,544.588134765625,551.3955078125,2182493,"2022-01-17","SPMA"
558.202880859375,558.202880859375,541.184509277344,544.588134765625,2108015,"2022-01-18","SPMA"
554.799194335938,554.799194335938,530.973449707031,551.3955078125,3567613,"2022-01-19","SPMA"
551.3955078125,554.799194335938,534.377136230469,541.184509277344,2114772,"2022-01-20","SPMA"
541.184509277344,551.3955078125,513.955078125,547.991821289062,5360234,"2022-01-21","SPMA"
551.3955078125,554.799194335938,530.973449707031,541.184509277344,1852115,"2022-01-24","SPMA"
537.780822753906,541.184509277344,503.744049072266,503.744049072266,5222735,"2022-01-25","SPMA"
503.744049072266,503.744049072266,469.707275390625,479.918304443359,4955965,"2022-01-26","SPMA"
483.321990966797,500.340362548828,476.5146484375,476.5146484375,1745759,"2022-01-27","SPMA"
479.918304443359,507.147705078125,452.688903808594,493.533020019531,5531960,"2022-01-28","SPMA"
493.533020019531,513.955078125,493.533020019531,503.744049072266,2589700,"2022-01-31","SPMA"
503.744049072266,520.762451171875,496.936676025391,500.340362548828,1721814,"2022-02-02","SPMA"
500.340362548828,503.744049072266,493.533020019531,493.533020019531,1093376,"2022-02-03","SPMA"
493.533020019531,503.744049072266,483.321990966797,490.129333496094,1187686,"2022-02-04","SPMA"
490.129333496094,507.147705078125,483.321990966797,496.936676025391,1096314,"2022-02-07","SPMA"
496.936676025391,503.744049072266,496.936676025391,503.744049072266,434824,"2022-02-08","SPMA"
503.744049072266,517.358764648438,503.744049072266,503.744049072266,1132892,"2022-02-09","SPMA"
503.744049072266,510.551391601562,500.340362548828,503.744049072266,1496323,"2022-02-10","SPMA"
507.147705078125,510.551391601562,503.744049072266,503.744049072266,721572,"2022-02-11","SPMA"
503.744049072266,510.551391601562,479.918304443359,483.321990966797,3182000,"2022-02-14","SPMA"
483.321990966797,496.936676025391,476.5146484375,496.936676025391,1273329,"2022-02-15","SPMA"
496.936676025391,537.780822753906,496.936676025391,537.780822753906,3898285,"2022-02-16","SPMA"
544.588134765625,544.588134765625,517.358764648438,524.166076660156,1946571,"2022-02-17","SPMA"
524.166076660156,527.569763183594,496.936676025391,503.744049072266,3774007,"2022-02-18","SPMA"
503.744049072266,524.166076660156,493.533020019531,510.551391601562,1699486,"2022-02-21","SPMA"
510.551391601562,517.358764648438,500.340362548828,507.147705078125,935606,"2022-02-22","SPMA"
507.147705078125,510.551391601562,493.533020019531,500.340362548828,1427280,"2022-02-23","SPMA"
510.551391601562,510.551391601562,466.303619384766,469.707275390625,6895779,"2022-02-24","SPMA"
466.303619384766,493.533020019531,456.092590332031,493.533020019531,2714858,"2022-02-25","SPMA"
493.533020019531,513.955078125,486.725677490234,490.129333496094,1158012,"2022-03-01","SPMA"
486.725677490234,493.533020019531,476.5146484375,486.725677490234,1385707,"2022-03-02","SPMA"
486.725677490234,493.533020019531,479.918304443359,486.725677490234,1845504,"2022-03-04","SPMA"
486.725677490234,520.762451171875,483.321990966797,517.358764648438,3756233,"2022-03-07","SPMA"
517.358764648438,527.569763183594,483.321990966797,507.147705078125,1714469,"2022-03-08","SPMA"
507.147705078125,507.147705078125,493.533020019531,500.340362548828,1459010,"2022-03-09","SPMA"
500.340362548828,513.955078125,493.533020019531,503.744049072266,1417585,"2022-03-10","SPMA"
503.744049072266,510.551391601562,490.129333496094,490.129333496094,634020,"2022-03-11","SPMA"
490.129333496094,496.936676025391,486.725677490234,486.725677490234,339926,"2022-03-14","SPMA"
486.725677490234,496.936676025391,479.918304443359,486.725677490234,486532,"2022-03-15","SPMA"
486.725677490234,493.533020019531,479.918304443359,490.129333496094,606109,"2022-03-16","SPMA"
490.129333496094,490.129333496094,479.918304443359,483.321990966797,225344,"2022-03-17","SPMA"
483.321990966797,490.129333496094,469.707275390625,476.5146484375,1996224,"2022-03-18","SPMA"
476.5146484375,479.918304443359,459.496246337891,462.899932861328,2440890,"2022-03-21","SPMA"
456.092590332031,476.5146484375,456.092590332031,473.110961914062,1955973,"2022-03-22","SPMA"
473.110961914062,558.202880859375,469.707275390625,544.588134765625,9130275,"2022-03-23","SPMA"
541.184509277344,558.202880859375,510.551391601562,547.991821289062,4124658,"2022-03-24","SPMA"
551.3955078125,565.010192871094,541.184509277344,558.202880859375,2497446,"2022-03-25","SPMA"
571.817565917969,602.450622558594,520.762451171875,534.377136230469,17581726,"2022-03-28","SPMA"
541.184509277344,544.588134765625,517.358764648438,524.166076660156,3865526,"2022-03-29","SPMA"
524.166076660156,527.569763183594,500.340362548828,500.340362548828,5088175,"2022-03-30","SPMA"
500.340362548828,513.955078125,490.129333496094,500.340362548828,3636803,"2022-03-31","SPMA"
507.147705078125,510.551391601562,483.321990966797,490.129333496094,3727293,"2022-04-01","SPMA"
490.129333496094,490.129333496094,479.918304443359,483.321990966797,2388300,"2022-04-04","SPMA"
483.321990966797,500.340362548828,479.918304443359,496.936676025391,2727345,"2022-04-05","SPMA"
500.340362548828,507.147705078125,469.707275390625,469.707275390625,8972358,"2022-04-06","SPMA"
469.707275390625,479.918304443359,466.303619384766,476.5146484375,1406714,"2022-04-07","SPMA"
476.5146484375,483.321990966797,466.303619384766,473.110961914062,4396276,"2022-04-08","SPMA"
473.110961914062,473.110961914062,452.688903808594,452.688903808594,7355283,"2022-04-11","SPMA"
456.092590332031,473.110961914062,422.055816650391,473.110961914062,10498061,"2022-04-12","SPMA"
476.5146484375,476.5146484375,445.881561279297,466.303619384766,3256479,"2022-04-13","SPMA"
466.303619384766,473.110961914062,459.496246337891,462.899932861328,520466,"2022-04-14","SPMA"
462.899932861328,483.321990966797,459.496246337891,462.899932861328,1784394,"2022-04-18","SPMA"
462.899932861328,462.899932861328,442.477874755859,445.881561279297,3026727,"2022-04-19","SPMA"
445.881561279297,445.881561279297,425.459503173828,428.863159179688,5889367,"2022-04-20","SPMA"
432.266845703125,432.266845703125,401.633758544922,418.652130126953,8194963,"2022-04-21","SPMA"
418.652130126953,418.652130126953,401.633758544922,411.844787597656,2601158,"2022-04-22","SPMA"
411.844787597656,473.110961914062,401.633758544922,428.863159179688,8976618,"2022-04-25","SPMA"
439.074188232422,469.707275390625,428.863159179688,459.496246337891,5222441,"2022-04-26","SPMA"
462.899932861328,473.110961914062,435.670532226562,439.074188232422,4530396,"2022-04-27","SPMA"
439.074188232422,459.496246337891,439.074188232422,452.688903808594,2124761,"2022-04-28","SPMA"
462.899932861328,476.5146484375,442.477874755859,445.881561279297,4213532,"2022-05-09","SPMA"
449.285217285156,449.285217285156,418.652130126953,428.863159179688,2993822,"2022-05-10","SPMA"
428.863159179688,445.881561279297,422.055816650391,432.266845703125,1628386,"2022-05-11","SPMA"
432.266845703125,435.670532226562,405.037445068359,405.037445068359,6374431,"2022-05-12","SPMA"
405.037445068359,411.844787597656,398.230102539062,411.844787597656,2468654,"2022-05-13","SPMA"
415.248474121094,456.092590332031,411.844787597656,452.688903808594,4204865,"2022-05-17","SPMA"
452.688903808594,462.899932861328,432.266845703125,439.074188232422,3115308,"2022-05-18","SPMA"
439.074188232422,445.881561279297,428.863159179688,435.670532226562,1671722,"2022-05-19","SPMA"
435.670532226562,449.285217285156,435.670532226562,439.074188232422,2100963,"2022-05-20","SPMA"
442.477874755859,449.285217285156,435.670532226562,442.477874755859,1038876,"2022-05-23","SPMA"
442.477874755859,483.321990966797,439.074188232422,476.5146484375,6150703,"2022-05-24","SPMA"
483.321990966797,496.936676025391,469.707275390625,479.918304443359,3737576,"2022-05-25","SPMA"
479.918304443359,496.936676025391,479.918304443359,493.533020019531,2513018,"2022-05-27","SPMA"
493.533020019531,524.166076660156,493.533020019531,513.955078125,5603794,"2022-05-30","SPMA"
517.358764648438,524.166076660156,496.936676025391,500.340362548828,2640233,"2022-05-31","SPMA"
500.340362548828,517.358764648438,486.725677490234,493.533020019531,2655952,"2022-06-02","SPMA"
500.340362548828,510.551391601562,486.725677490234,507.147705078125,2361858,"2022-06-03","SPMA"
507.147705078125,520.762451171875,500.340362548828,503.744049072266,2021050,"2022-06-06","SPMA"
500.340362548828,517.358764648438,486.725677490234,496.936676025391,5425163,"2022-06-07","SPMA"
496.936676025391,510.551391601562,469.707275390625,483.321990966797,3575546,"2022-06-08","SPMA"
490.129333496094,490.129333496094,469.707275390625,469.707275390625,4253195,"2022-06-09","SPMA"
469.707275390625,496.936676025391,462.899932861328,490.129333496094,3184204,"2022-06-10","SPMA"
493.533020019531,493.533020019531,456.092590332031,466.303619384766,5167354,"2022-06-13","SPMA"
469.707275390625,479.918304443359,456.092590332031,476.5146484375,1866952,"2022-06-14","SPMA"
503.846160888672,530.769226074219,484.615386962891,484.615386962891,3196700,"2022-06-15","SPMA"
484.615386962891,503.846160888672,480.769226074219,496.153839111328,1749930,"2022-06-16","SPMA"
496.153839111328,496.153839111328,480.769226074219,480.769226074219,1820260,"2022-06-17","SPMA"
484.615386962891,496.153839111328,480.769226074219,488.461547851562,374530,"2022-06-20","SPMA"
488.461547851562,503.846160888672,488.461547851562,503.846160888672,806520,"2022-06-21","SPMA"
503.846160888672,511.538452148438,500,507.692321777344,1121250,"2022-06-22","SPMA"
507.692321777344,507.692321777344,484.615386962891,492.307678222656,1843790,"2022-06-23","SPMA"
496.153839111328,500,492.307678222656,492.307678222656,718250,"2022-06-24","SPMA"
500,500,484.615386962891,492.307678222656,924170,"2022-06-27","SPMA"
492.307678222656,500,488.461547851562,492.307678222656,572260,"2022-06-28","SPMA"
492.307678222656,492.307678222656,484.615386962891,484.615386962891,218010,"2022-06-29","SPMA"
484.615386962891,492.307678222656,457.692321777344,469.230773925781,1540760,"2022-06-30","SPMA"
469.230773925781,469.230773925781,457.692321777344,461.538452148438,859300,"2022-07-01","SPMA"
465.384613037109,469.230773925781,453.846160888672,461.538452148438,1857180,"2022-07-04","SPMA"
461.538452148438,480.769226074219,461.538452148438,480.769226074219,496080,"2022-07-05","SPMA"
476.923065185547,480.769226074219,465.384613037109,469.230773925781,522600,"2022-07-06","SPMA"
469.230773925781,488.461547851562,465.384613037109,476.923065185547,419510,"2022-07-07","SPMA"
461.538452148438,480.769226074219,461.538452148438,476.923065185547,614120,"2022-07-08","SPMA"
473.076934814453,480.769226074219,465.384613037109,469.230773925781,660140,"2022-07-11","SPMA"
473.076934814453,476.923065185547,461.538452148438,469.230773925781,410280,"2022-07-12","SPMA"
469.230773925781,469.230773925781,461.538452148438,461.538452148438,1093300,"2022-07-13","SPMA"
461.538452148438,465.384613037109,457.692321777344,465.384613037109,727870,"2022-07-14","SPMA"
469.230773925781,476.923065185547,457.692321777344,461.538452148438,861380,"2022-07-15","SPMA"
465.384613037109,473.076934814453,461.538452148438,461.538452148438,333840,"2022-07-18","SPMA"
461.538452148438,473.076934814453,461.538452148438,465.384613037109,327600,"2022-07-19","SPMA"
465.384613037109,480.769226074219,465.384613037109,476.923065185547,693810,"2022-07-20","SPMA"
476.923065185547,480.769226074219,469.230773925781,480.769226074219,174330,"2022-07-21","SPMA"
480.769226074219,484.615386962891,473.076934814453,473.076934814453,390000,"2022-07-22","SPMA"
476.923065185547,476.923065185547,461.538452148438,473.076934814453,375570,"2022-07-25","SPMA"
473.076934814453,480.769226074219,465.384613037109,476.923065185547,870220,"2022-07-26","SPMA"
476.923065185547,480.769226074219,465.384613037109,473.076934814453,786500,"2022-07-27","SPMA"
473.076934814453,488.461547851562,473.076934814453,484.615386962891,1222000,"2022-07-28","SPMA"
469.230773925781,469.230773925781,453.846160888672,453.846160888672,8527090,"2022-07-29","SPMA"
446.153839111328,446.153839111328,423.076934814453,423.076934814453,3304080,"2022-08-01","SPMA"
396.153839111328,430.769226074219,396.153839111328,423.076934814453,8283210,"2022-08-02","SPMA"
426.923065185547,438.461547851562,423.076934814453,434.615386962891,1345760,"2022-08-03","SPMA"
438.461547851562,438.461547851562,430.769226074219,438.461547851562,790790,"2022-08-04","SPMA"
438.461547851562,438.461547851562,426.923065185547,430.769226074219,596570,"2022-08-05","SPMA"
434.615386962891,434.615386962891,419.230773925781,423.076934814453,1795690,"2022-08-08","SPMA"
423.076934814453,438.461547851562,415.384613037109,423.076934814453,1163630,"2022-08-09","SPMA"
426.923065185547,426.923065185547,411.538452148438,419.230773925781,962780,"2022-08-10","SPMA"
419.230773925781,423.076934814453,403.846160888672,415.384613037109,1772290,"2022-08-11","SPMA"
415.384613037109,426.923065185547,415.384613037109,419.230773925781,553020,"2022-08-12","SPMA"
423.076934814453,426.923065185547,415.384613037109,419.230773925781,791700,"2022-08-15","SPMA"
419.230773925781,423.076934814453,415.384613037109,419.230773925781,195130,"2022-08-16","SPMA"
419.230773925781,423.076934814453,407.692321777344,411.538452148438,1228110,"2022-08-18","SPMA"
411.538452148438,419.230773925781,411.538452148438,411.538452148438,368030,"2022-08-19","SPMA"
411.538452148438,415.384613037109,403.846160888672,403.846160888672,967980,"2022-08-22","SPMA"
403.846160888672,411.538452148438,400,403.846160888672,584090,"2022-08-23","SPMA"
403.846160888672,411.538452148438,403.846160888672,407.692321777344,589420,"2022-08-24","SPMA"
411.538452148438,411.538452148438,400,407.692321777344,713050,"2022-08-25","SPMA"
407.692321777344,411.538452148438,403.846160888672,407.692321777344,532610,"2022-08-26","SPMA"
407.692321777344,411.538452148438,400,403.846160888672,628030,"2022-08-29","SPMA"
403.846160888672,407.692321777344,400,407.692321777344,476190,"2022-08-30","SPMA"
407.692321777344,407.692321777344,396.153839111328,400,751270,"2022-08-31","SPMA"
403.846160888672,403.846160888672,388.461547851562,392.307678222656,2073630,"2022-09-01","SPMA"
396.153839111328,396.153839111328,383.076934814453,384.615386962891,3161080,"2022-09-02","SPMA"
384.615386962891,384.615386962891,358.461547851562,369.230773925781,7750730,"2022-09-05","SPMA"
369.230773925781,375.384613037109,355.384613037109,360,3398980,"2022-09-06","SPMA"
360,361.538452148438,352.307678222656,352.307678222656,2979340,"2022-09-07","SPMA"
352.307678222656,372.307678222656,352.307678222656,367.692321777344,3764020,"2022-09-08","SPMA"
366.153839111328,367.692321777344,358.461547851562,361.538452148438,1979640,"2022-09-09","SPMA"
363.076934814453,384.615386962891,363.076934814453,373.846160888672,2845570,"2022-09-12","SPMA"
375.384613037109,375.384613037109,369.230773925781,372.307678222656,1088490,"2022-09-13","SPMA"
372.307678222656,372.307678222656,369.230773925781,369.230773925781,787280,"2022-09-14","SPMA"
372.307678222656,378.461547851562,369.230773925781,370.769226074219,1426880,"2022-09-15","SPMA"
381.538452148438,383.076934814453,373.846160888672,373.846160888672,2285920,"2022-09-16","SPMA"
375.384613037109,376.923065185547,363.076934814453,366.153839111328,1176110,"2022-09-19","SPMA"
366.153839111328,370.769226074219,366.153839111328,367.692321777344,408850,"2022-09-20","SPMA"
367.692321777344,369.230773925781,361.538452148438,361.538452148438,425490,"2022-09-21","SPMA"
364.615386962891,364.615386962891,353.846160888672,361.538452148438,538330,"2022-09-22","SPMA"
363.076934814453,363.076934814453,360,363.076934814453,256230,"2022-09-23","SPMA"
363.076934814453,363.076934814453,356.923065185547,360,545090,"2022-09-26","SPMA"
360,360,355.384613037109,356.923065185547,707590,"2022-09-27","SPMA"
356.923065185547,356.923065185547,349.230773925781,349.230773925781,1293240,"2022-09-28","SPMA"
349.230773925781,360,346.153839111328,346.153839111328,974870,"2022-09-29","SPMA"
347.692321777344,356.923065185547,338.461547851562,343.076934814453,1489670,"2022-09-30","SPMA"
343.076934814453,380,338.461547851562,350.769226074219,11261640,"2022-10-03","SPMA"
352.307678222656,361.538452148438,350.769226074219,356.923065185547,1313520,"2022-10-04","SPMA"
358.461547851562,366.153839111328,358.461547851562,364.615386962891,919620,"2022-10-05","SPMA"
364.615386962891,366.153839111328,352.307678222656,358.461547851562,1466270,"2022-10-06","SPMA"
360,360,355.384613037109,356.923065185547,1163500,"2022-10-07","SPMA"
356.923065185547,356.923065185547,347.692321777344,352.307678222656,411710,"2022-10-10","SPMA"
352.307678222656,352.307678222656,346.153839111328,349.230773925781,570310,"2022-10-11","SPMA"
349.230773925781,349.230773925781,341.538452148438,344.615386962891,654940,"2022-10-12","SPMA"
344.615386962891,349.230773925781,333.846160888672,333.846160888672,1518920,"2022-10-13","SPMA"
333.846160888672,338.461547851562,310.769226074219,324.615386962891,2374450,"2022-10-14","SPMA"
324.615386962891,324.615386962891,309.230773925781,313.846160888672,1982240,"2022-10-17","SPMA"
313.846160888672,318.461547851562,310.769226074219,315.384613037109,330070,"2022-10-18","SPMA"
315.384613037109,320,312.307678222656,318.461547851562,169520,"2022-10-19","SPMA"
318.461547851562,332.307678222656,318.461547851562,327.692321777344,722930,"2022-10-20","SPMA"
329.230773925781,335.384613037109,329.230773925781,330.769226074219,488540,"2022-10-21","SPMA"
333.846160888672,340,333.846160888672,336.923065185547,555880,"2022-10-24","SPMA"
340,341.538452148438,333.846160888672,336.923065185547,340080,"2022-10-25","SPMA"
336.923065185547,343.076934814453,329.230773925781,335.384613037109,540410,"2022-10-26","SPMA"
338.461547851562,346.153839111328,335.384613037109,343.076934814453,320060,"2022-10-27","SPMA"
343.076934814453,347.692321777344,338.461547851562,338.461547851562,207350,"2022-10-28","SPMA"
340,344.615386962891,336.923065185547,341.538452148438,644670,"2022-10-31","SPMA"
369.230773925781,426.923065185547,369.230773925781,426.923065185547,24453390,"2022-11-01","SPMA"
461.538452148438,469.230773925781,403.846160888672,430.769226074219,15103660,"2022-11-02","SPMA"
430.769226074219,430.769226074219,403.846160888672,415.384613037109,2768480,"2022-11-03","SPMA"
419.230773925781,442.307678222656,415.384613037109,438.461547851562,5355480,"2022-11-04","SPMA"
438.461547851562,450,423.076934814453,426.923065185547,1852110,"2022-11-07","SPMA"
426.923065185547,430.769226074219,415.384613037109,419.230773925781,1389310,"2022-11-08","SPMA"
419.230773925781,426.923065185547,411.538452148438,423.076934814453,1537640,"2022-11-09","SPMA"
423.076934814453,430.769226074219,415.384613037109,415.384613037109,827320,"2022-11-10","SPMA"
415.384613037109,450,415.384613037109,434.615386962891,2570100,"2022-11-11","SPMA"
430.769226074219,442.307678222656,415.384613037109,423.076934814453,2503410,"2022-11-14","SPMA"
423.076934814453,430.769226074219,419.230773925781,419.230773925781,1681030,"2022-11-15","SPMA"
415.384613037109,423.076934814453,396.153839111328,411.538452148438,1548300,"2022-11-16","SPMA"
411.538452148438,419.230773925781,403.846160888672,411.538452148438,1415830,"2022-11-17","SPMA"
411.538452148438,450,411.538452148438,430.769226074219,3516240,"2022-11-18","SPMA"
430.769226074219,469.230773925781,415.384613037109,430.769226074219,4590560,"2022-11-21","SPMA"
442.307678222656,446.153839111328,426.923065185547,434.615386962891,1086800,"2022-11-22","SPMA"
434.615386962891,442.307678222656,430.769226074219,442.307678222656,1043120,"2022-11-23","SPMA"
438.461547851562,446.153839111328,434.615386962891,442.307678222656,1619410,"2022-11-24","SPMA"
446.153839111328,453.846160888672,434.615386962891,442.307678222656,964990,"2022-11-25","SPMA"
446.153839111328,453.846160888672,434.615386962891,450,1055990,"2022-11-28","SPMA"
450,453.846160888672,434.615386962891,434.615386962891,657150,"2022-11-29","SPMA"
434.615386962891,450,434.615386962891,442.307678222656,1270880,"2022-11-30","SPMA"
442.307678222656,457.692321777344,434.615386962891,438.461547851562,788060,"2022-12-01","SPMA"
438.461547851562,442.307678222656,419.230773925781,423.076934814453,982150,"2022-12-02","SPMA"
423.076934814453,438.461547851562,419.230773925781,419.230773925781,369590,"2022-12-05","SPMA"
415.384613037109,423.076934814453,400,419.230773925781,626080,"2022-12-06","SPMA"
419.230773925781,419.230773925781,407.692321777344,419.230773925781,287950,"2022-12-07","SPMA"
419.230773925781,419.230773925781,392.307678222656,411.538452148438,3208270,"2022-12-08","SPMA"
411.538452148438,411.538452148438,396.153839111328,396.153839111328,674570,"2022-12-09","SPMA"
396.153839111328,415.384613037109,388.461547851562,415.384613037109,470860,"2022-12-12","SPMA"
415.384613037109,419.230773925781,407.692321777344,407.692321777344,282100,"2022-12-13","SPMA"
411.538452148438,411.538452148438,400,400,279760,"2022-12-14","SPMA"
400,411.538452148438,392.307678222656,411.538452148438,762840,"2022-12-15","SPMA"
419.230773925781,419.230773925781,396.153839111328,400,165620,"2022-12-16","SPMA"
400,403.846160888672,396.153839111328,400,164970,"2022-12-19","SPMA"
396.153839111328,403.846160888672,396.153839111328,403.846160888672,176800,"2022-12-20","SPMA"
403.846160888672,403.846160888672,388.461547851562,396.153839111328,452010,"2022-12-21","SPMA"
396.153839111328,400,381.538452148438,396.153839111328,1656070,"2022-12-22","SPMA"
396.153839111328,396.153839111328,383.076934814453,388.461547851562,1021410,"2022-12-23","SPMA"
388.461547851562,392.307678222656,384.615386962891,388.461547851562,222820,"2022-12-26","SPMA"
388.461547851562,400,384.615386962891,384.615386962891,357890,"2022-12-27","SPMA"
384.615386962891,388.461547851562,380,380,356070,"2022-12-28","SPMA"
380,380,372.307678222656,378.461547851562,740090,"2022-12-29","SPMA"
378.461547851562,383.076934814453,378.461547851562,381.538452148438,178750,"2022-12-30","SPMA"
383.076934814453,383.076934814453,376.923065185547,381.538452148438,184990,"2023-01-02","SPMA"
381.538452148438,392.307678222656,381.538452148438,384.615386962891,243620,"2023-01-03","SPMA"
384.615386962891,388.461547851562,373.846160888672,380,295880,"2023-01-04","SPMA"
381.538452148438,381.538452148438,367.692321777344,369.230773925781,1660490,"2023-01-05","SPMA"
369.230773925781,396.153839111328,366.153839111328,370.769226074219,571480,"2023-01-06","SPMA"
372.307678222656,384.615386962891,364.615386962891,364.615386962891,579930,"2023-01-09","SPMA"
366.153839111328,381.538452148438,366.153839111328,369.230773925781,171470,"2023-01-10","SPMA"
381.538452148438,381.538452148438,370.769226074219,372.307678222656,203450,"2023-01-11","SPMA"
380,380,369.230773925781,372.307678222656,184860,"2023-01-12","SPMA"
376.923065185547,376.923065185547,370.769226074219,375.384613037109,118690,"2023-01-13","SPMA"
384.615386962891,384.615386962891,375.384613037109,375.384613037109,253630,"2023-01-16","SPMA"
375.384613037109,380,375.384613037109,380,204750,"2023-01-17","SPMA"
380,388.461547851562,380,384.615386962891,284960,"2023-01-18","SPMA"
384.615386962891,388.461547851562,378.461547851562,388.461547851562,639730,"2023-01-19","SPMA"
388.461547851562,396.153839111328,384.615386962891,396.153839111328,304720,"2023-01-20","SPMA"
392.307678222656,403.846160888672,392.307678222656,400,343720,"2023-01-24","SPMA"
403.846160888672,403.846160888672,392.307678222656,400,232700,"2023-01-25","SPMA"
392.307678222656,400,384.615386962891,388.461547851562,677690,"2023-01-26","SPMA"
388.461547851562,396.153839111328,388.461547851562,392.307678222656,119600,"2023-01-27","SPMA"
392.307678222656,396.153839111328,388.461547851562,396.153839111328,73190,"2023-01-30","SPMA"
392.307678222656,396.153839111328,388.461547851562,388.461547851562,109070,"2023-01-31","SPMA"
392.307678222656,396.153839111328,392.307678222656,392.307678222656,600600,"2023-02-01","SPMA"
392.307678222656,396.153839111328,388.461547851562,396.153839111328,107510,"2023-02-02","SPMA"
396.153839111328,396.153839111328,388.461547851562,396.153839111328,101790,"2023-02-03","SPMA"
396.153839111328,407.692321777344,396.153839111328,403.846160888672,514280,"2023-02-06","SPMA"
407.692321777344,411.538452148438,392.307678222656,400,273910,"2023-02-07","SPMA"
400,407.692321777344,392.307678222656,400,100230,"2023-02-08","SPMA"
396.153839111328,407.692321777344,392.307678222656,400,421200,"2023-02-09","SPMA"
400,400,388.461547851562,388.461547851562,292760,"2023-02-10","SPMA"
396.153839111328,419.230773925781,388.461547851562,388.461547851562,1608620,"2023-02-13","SPMA"
388.461547851562,400,384.615386962891,392.307678222656,1112280,"2023-02-14","SPMA"
392.307678222656,392.307678222656,388.461547851562,388.461547851562,90350,"2023-02-15","SPMA"
392.307678222656,392.307678222656,388.461547851562,392.307678222656,252460,"2023-02-16","SPMA"
392.307678222656,396.153839111328,384.615386962891,396.153839111328,348530,"2023-02-17","SPMA"
396.153839111328,396.153839111328,388.461547851562,388.461547851562,247130,"2023-02-20","SPMA"
392.307678222656,400,392.307678222656,396.153839111328,146510,"2023-02-21","SPMA"
392.307678222656,400,392.307678222656,400,269490,"2023-02-22","SPMA"
400,400,392.307678222656,392.307678222656,189410,"2023-02-23","SPMA"
392.307678222656,403.846160888672,392.307678222656,396.153839111328,220480,"2023-02-24","SPMA"
396.153839111328,407.692321777344,392.307678222656,392.307678222656,282490,"2023-02-27","SPMA"
392.307678222656,400,392.307678222656,396.153839111328,138840,"2023-02-28","SPMA"
392.307678222656,400,388.461547851562,396.153839111328,154830,"2023-03-01","SPMA"
396.153839111328,400,392.307678222656,400,135720,"2023-03-02","SPMA"
400,400,388.461547851562,396.153839111328,810550,"2023-03-03","SPMA"
396.153839111328,400,388.461547851562,400,479960,"2023-03-06","SPMA"
400,400,392.307678222656,392.307678222656,249080,"2023-03-07","SPMA"
392.307678222656,396.153839111328,388.461547851562,396.153839111328,213720,"2023-03-08","SPMA"
392.307678222656,396.153839111328,388.461547851562,396.153839111328,67990,"2023-03-09","SPMA"
396.153839111328,396.153839111328,388.461547851562,388.461547851562,210210,"2023-03-10","SPMA"
388.461547851562,392.307678222656,381.538452148438,384.615386962891,594360,"2023-03-13","SPMA"
383.076934814453,388.461547851562,378.461547851562,380,160810,"2023-03-14","SPMA"
380,388.461547851562,378.461547851562,384.615386962891,290420,"2023-03-15","SPMA"
384.615386962891,384.615386962891,376.923065185547,378.461547851562,343070,"2023-03-16","SPMA"
378.461547851562,384.615386962891,372.307678222656,384.615386962891,150410,"2023-03-17","SPMA"
384.615386962891,384.615386962891,380,384.615386962891,118300,"2023-03-20","SPMA"
384.615386962891,384.615386962891,381.538452148438,384.615386962891,53820,"2023-03-21","SPMA"
384.615386962891,388.461547851562,383.076934814453,383.076934814453,67210,"2023-03-24","SPMA"
383.076934814453,383.076934814453,380,381.538452148438,139880,"2023-03-27","SPMA"
381.538452148438,383.076934814453,380,381.538452148438,49010,"2023-03-28","SPMA"
384.615386962891,384.615386962891,380,380,301210,"2023-03-29","SPMA"
381.538452148438,384.615386962891,380,381.538452148438,670930,"2023-03-30","SPMA"
384.615386962891,392.307678222656,380,381.538452148438,326950,"2023-03-31","SPMA"
384.615386962891,384.615386962891,355.384613037109,361.538452148438,6082050,"2023-04-03","SPMA"
361.538452148438,364.615386962891,358.461547851562,361.538452148438,684320,"2023-04-04","SPMA"
364.615386962891,380,358.461547851562,364.615386962891,643760,"2023-04-05","SPMA"
364.615386962891,366.153839111328,353.846160888672,355.384613037109,664430,"2023-04-06","SPMA"
355.384613037109,360,353.846160888672,353.846160888672,392210,"2023-04-10","SPMA"
360,360,352.307678222656,355.384613037109,469690,"2023-04-11","SPMA"
355.384613037109,361.538452148438,352.307678222656,353.846160888672,1115660,"2023-04-12","SPMA"
353.846160888672,358.461547851562,352.307678222656,355.384613037109,308360,"2023-04-13","SPMA"
355.384613037109,356.923065185547,349.230773925781,355.384613037109,701870,"2023-04-14","SPMA"
353.846160888672,356.923065185547,350.769226074219,353.846160888672,148200,"2023-04-17","SPMA"
353.846160888672,356.923065185547,347.692321777344,353.846160888672,480090,"2023-04-18","SPMA"
353.846160888672,363.076934814453,352.307678222656,363.076934814453,453050,"2023-04-26","SPMA"
363.076934814453,372.307678222656,361.538452148438,366.153839111328,470210,"2023-04-27","SPMA"
366.153839111328,367.692321777344,353.846160888672,361.538452148438,917280,"2023-04-28","SPMA"
360,360,338.461547851562,340,3670810,"2023-05-02","SPMA"
340,352.307678222656,338.461547851562,338.461547851562,1190150,"2023-05-03","SPMA"
338.461547851562,347.692321777344,338.461547851562,343.076934814453,269490,"2023-05-04","SPMA"
343.076934814453,349.230773925781,343.076934814453,344.615386962891,353470,"2023-05-05","SPMA"
344.615386962891,358.461547851562,343.076934814453,347.692321777344,508560,"2023-05-08","SPMA"
347.692321777344,349.230773925781,343.076934814453,346.153839111328,487890,"2023-05-09","SPMA"
346.153839111328,349.230773925781,343.076934814453,344.615386962891,440830,"2023-05-10","SPMA"
344.615386962891,347.692321777344,341.538452148438,346.153839111328,519870,"2023-05-11","SPMA"
343.076934814453,347.692321777344,341.538452148438,346.153839111328,269880,"2023-05-12","SPMA"
346.153839111328,346.153839111328,340,344.615386962891,825110,"2023-05-15","SPMA"
344.615386962891,344.615386962891,341.538452148438,343.076934814453,226070,"2023-05-16","SPMA"
343.076934814453,346.153839111328,340,343.076934814453,541060,"2023-05-17","SPMA"
343.076934814453,346.153839111328,343.076934814453,344.615386962891,308620,"2023-05-19","SPMA"
344.615386962891,344.615386962891,341.538452148438,343.076934814453,273520,"2023-05-22","SPMA"
343.076934814453,346.153839111328,341.538452148438,341.538452148438,1463280,"2023-05-23","SPMA"
341.538452148438,346.153839111328,340,341.538452148438,341250,"2023-05-24","SPMA"
341.538452148438,346.153839111328,341.538452148438,346.153839111328,180960,"2023-05-25","SPMA"
346.153839111328,346.153839111328,341.538452148438,341.538452148438,104520,"2023-05-26","SPMA"
341.538452148438,344.615386962891,341.538452148438,344.615386962891,108940,"2023-05-29","SPMA"
344.615386962891,361.538452148438,343.076934814453,361.538452148438,756990,"2023-05-30","SPMA"
361.538452148438,363.076934814453,349.230773925781,353.846160888672,372320,"2023-05-31","SPMA"
353.846160888672,360,350.769226074219,358.461547851562,516490,"2023-06-05","SPMA"
358.461547851562,358.461547851562,353.846160888672,356.923065185547,106340,"2023-06-06","SPMA"
356.923065185547,358.461547851562,353.846160888672,356.923065185547,220610,"2023-06-07","SPMA"
358.461547851562,366.153839111328,356.923065185547,363.076934814453,607750,"2023-06-08","SPMA"
364.615386962891,364.615386962891,346.153839111328,349.230773925781,1787630,"2023-06-09","SPMA"
346.153839111328,349.230773925781,338.461547851562,340,3312660,"2023-06-12","SPMA"
340,343.076934814453,333.846160888672,338.461547851562,1217710,"2023-06-13","SPMA"
338.461547851562,344.615386962891,335.384613037109,343.076934814453,497250,"2023-06-14","SPMA"
344.615386962891,347.692321777344,340,343.076934814453,512460,"2023-06-15","SPMA"
343.076934814453,344.615386962891,338.461547851562,338.461547851562,456430,"2023-06-16","SPMA"
338.461547851562,343.076934814453,338.461547851562,341.538452148438,576420,"2023-06-19","SPMA"
341.538452148438,343.076934814453,338.461547851562,341.538452148438,218270,"2023-06-20","SPMA"
343.076934814453,343.076934814453,338.461547851562,341.538452148438,498550,"2023-06-21","SPMA"
340,343.076934814453,340,341.538452148438,388700,"2023-06-22","SPMA"
341.538452148438,341.538452148438,315.384613037109,318.461547851562,3764150,"2023-06-23","SPMA"
323.076934814453,335.384613037109,323.076934814453,327.692321777344,1032980,"2023-06-26","SPMA"
327.692321777344,332.307678222656,323.076934814453,327.692321777344,440830,"2023-06-27","SPMA"
327.692321777344,336.923065185547,327.692321777344,335.384613037109,559130,"2023-07-03","SPMA"
335.384613037109,336.923065185547,332.307678222656,335.384613037109,247910,"2023-07-04","SPMA"
335.384613037109,341.538452148438,332.307678222656,338.461547851562,478920,"2023-07-05","SPMA"
338.461547851562,353.846160888672,338.461547851562,352.307678222656,1597050,"2023-07-06","SPMA"
352.307678222656,353.846160888672,346.153839111328,350.769226074219,631150,"2023-07-07","SPMA"
350.769226074219,361.538452148438,350.769226074219,355.384613037109,1025310,"2023-07-10","SPMA"
358.461547851562,364.615386962891,355.384613037109,358.461547851562,655200,"2023-07-11","SPMA"
358.461547851562,363.076934814453,349.230773925781,350.769226074219,821990,"2023-07-12","SPMA"
350.769226074219,355.384613037109,346.153839111328,352.307678222656,1148420,"2023-07-13","SPMA"
352.307678222656,358.461547851562,350.769226074219,355.384613037109,649090,"2023-07-14","SPMA"
360,360,352.307678222656,355.384613037109,353340,"2023-07-17","SPMA"
355.384613037109,355.384613037109,350.769226074219,352.307678222656,325520,"2023-07-18","SPMA"
353.846160888672,353.846160888672,347.692321777344,350.769226074219,633490,"2023-07-20","SPMA"
350.769226074219,352.307678222656,344.615386962891,346.153839111328,746590,"2023-07-21","SPMA"
349.230773925781,352.307678222656,341.538452148438,346.153839111328,1279200,"2023-07-24","SPMA"
347.692321777344,349.230773925781,344.615386962891,347.692321777344,620100,"2023-07-25","SPMA"
349.230773925781,349.230773925781,344.615386962891,346.153839111328,805350,"2023-07-26","SPMA"
346.153839111328,349.230773925781,344.615386962891,349.230773925781,472420,"2023-07-27","SPMA"
349.230773925781,350.769226074219,338.461547851562,344.615386962891,1834560,"2023-07-28","SPMA"
338.461547851562,343.076934814453,323.076934814453,336.923065185547,3463330,"2023-07-31","SPMA"
336.923065185547,336.923065185547,318.461547851562,326.153839111328,3499080,"2023-08-01","SPMA"
324.615386962891,329.230773925781,323.076934814453,327.692321777344,339820,"2023-08-02","SPMA"
327.692321777344,329.230773925781,313.846160888672,326.153839111328,2491710,"2023-08-03","SPMA"
326.153839111328,330.769226074219,326.153839111328,329.230773925781,408070,"2023-08-04","SPMA"
329.230773925781,329.230773925781,324.615386962891,327.692321777344,857480,"2023-08-07","SPMA"
327.692321777344,335.384613037109,324.615386962891,333.846160888672,1092650,"2023-08-08","SPMA"
335.384613037109,344.615386962891,335.384613037109,340,984360,"2023-08-09","SPMA"
343.076934814453,344.615386962891,333.846160888672,338.461547851562,421070,"2023-08-10","SPMA"
338.461547851562,338.461547851562,333.846160888672,336.923065185547,203060,"2023-08-11","SPMA"
338.461547851562,343.076934814453,336.923065185547,336.923065185547,226460,"2023-08-14","SPMA"
336.923065185547,341.538452148438,332.307678222656,336.923065185547,435240,"2023-08-15","SPMA"
336.923065185547,340,333.846160888672,335.384613037109,152750,"2023-08-16","SPMA"
336.923065185547,336.923065185547,333.846160888672,336.923065185547,148200,"2023-08-18","SPMA"
336.923065185547,336.923065185547,332.307678222656,332.307678222656,181740,"2023-08-21","SPMA"
332.307678222656,335.384613037109,329.230773925781,333.846160888672,200980,"2023-08-22","SPMA"
333.846160888672,335.384613037109,332.307678222656,332.307678222656,177580,"2023-08-23","SPMA"
330.769226074219,332.307678222656,327.692321777344,330.769226074219,300430,"2023-08-24","SPMA"
330.769226074219,333.846160888672,329.230773925781,333.846160888672,195650,"2023-08-25","SPMA"
333.846160888672,333.846160888672,327.692321777344,333.846160888672,202280,"2023-08-28","SPMA"
333.846160888672,333.846160888672,330.769226074219,333.846160888672,310700,"2023-08-29","SPMA"
333.846160888672,333.846160888672,329.230773925781,329.230773925781,377130,"2023-08-30","SPMA"
330.769226074219,330.769226074219,329.230773925781,330.769226074219,519220,"2023-08-31","SPMA"
330.769226074219,349.230773925781,330.769226074219,338.461547851562,1999790,"2023-09-01","SPMA"
341.538452148438,346.153839111328,338.461547851562,341.538452148438,649350,"2023-09-04","SPMA"
341.538452148438,341.538452148438,336.923065185547,336.923065185547,351000,"2023-09-05","SPMA"
336.923065185547,341.538452148438,333.846160888672,336.923065185547,331890,"2023-09-06","SPMA"
336.923065185547,340,335.384613037109,336.923065185547,81900,"2023-09-07","SPMA"
338.461547851562,340,336.923065185547,338.461547851562,84110,"2023-09-08","SPMA"
338.461547851562,340,335.384613037109,335.384613037109,158860,"2023-09-11","SPMA"
338.461547851562,340,330.769226074219,340,979940,"2023-09-12","SPMA"
340,346.153839111328,336.923065185547,340,1525550,"2023-09-13","SPMA"
343.076934814453,346.153839111328,338.461547851562,341.538452148438,2058420,"2023-09-14","SPMA"
341.538452148438,343.076934814453,336.923065185547,343.076934814453,486070,"2023-09-15","SPMA"
341.538452148438,347.692321777344,338.461547851562,347.692321777344,1540370,"2023-09-18","SPMA"
347.692321777344,363.076934814453,346.153839111328,353.846160888672,3973320,"2023-09-19","SPMA"
355.384613037109,361.538452148438,349.230773925781,350.769226074219,1694160,"2023-09-20","SPMA"
352.307678222656,358.461547851562,347.692321777344,347.692321777344,2195440,"2023-09-21","SPMA"
349.230773925781,352.307678222656,346.153839111328,346.153839111328,1702740,"2023-09-22","SPMA"
349.230773925781,352.307678222656,341.538452148438,341.538452148438,1946490,"2023-09-25","SPMA"
341.538452148438,344.615386962891,338.461547851562,340,703040,"2023-09-26","SPMA"
340,343.076934814453,338.461547851562,341.538452148438,211900,"2023-09-27","SPMA"
343.076934814453,346.153839111328,338.461547851562,340,894140,"2023-09-29","SPMA"
340,344.615386962891,336.923065185547,340,1008670,"2023-10-02","SPMA"
340,340,335.384613037109,335.384613037109,262080,"2023-10-03","SPMA"
336.923065185547,341.538452148438,335.384613037109,338.461547851562,793390,"2023-10-04","SPMA"
338.461547851562,346.153839111328,338.461547851562,338.461547851562,358800,"2023-10-05","SPMA"
341.538452148438,341.538452148438,338.461547851562,340,321750,"2023-10-06","SPMA"
340,341.538452148438,335.384613037109,338.461547851562,98410,"2023-10-09","SPMA"
338.461547851562,338.461547851562,335.384613037109,335.384613037109,173160,"2023-10-10","SPMA"
335.384613037109,335.384613037109,329.230773925781,329.230773925781,912080,"2023-10-11","SPMA"
329.230773925781,330.769226074219,327.692321777344,330.769226074219,788840,"2023-10-12","SPMA"
332.307678222656,332.307678222656,327.692321777344,329.230773925781,181350,"2023-10-13","SPMA"
329.230773925781,329.230773925781,323.076934814453,324.615386962891,507130,"2023-10-16","SPMA"
324.615386962891,327.692321777344,323.076934814453,323.076934814453,132860,"2023-10-17","SPMA"
326.153839111328,327.692321777344,321.538452148438,321.538452148438,391040,"2023-10-18","SPMA"
324.615386962891,324.615386962891,315.384613037109,320,1332760,"2023-10-19","SPMA"
320,320,307.692321777344,312.307678222656,3647800,"2023-10-20","SPMA"
310.769226074219,315.384613037109,306.153839111328,307.692321777344,1669720,"2023-10-23","SPMA"
307.692321777344,307.692321777344,300,306.153839111328,575510,"2023-10-24","SPMA"
309.230773925781,312.307678222656,300,306.153839111328,1133730,"2023-10-25","SPMA"
306.153839111328,307.692321777344,306.153839111328,307.692321777344,226200,"2023-10-26","SPMA"
309.230773925781,312.307678222656,307.692321777344,310.769226074219,138190,"2023-10-27","SPMA"
312.307678222656,315.384613037109,276.923065185547,280,6145100,"2023-10-30","SPMA"
280,281.538452148438,252.307693481445,260,5362890,"2023-10-31","SPMA"
263.076934814453,267.692321777344,253.846145629883,260,948350,"2023-11-01","SPMA"
260,266.153839111328,258.461547851562,261.538452148438,512720,"2023-11-02","SPMA"
266.153839111328,287.692321777344,261.538452148438,281.538452148438,877110,"2023-11-03","SPMA"
281.538452148438,283.076934814453,276.923065185547,283.076934814453,91390,"2023-11-06","SPMA"
283.076934814453,283.076934814453,280,281.538452148438,53690,"2023-11-07","SPMA"
281.538452148438,283.076934814453,275.384613037109,275.384613037109,133380,"2023-11-08","SPMA"
278.461547851562,280,278.461547851562,278.461547851562,37180,"2023-11-09","SPMA"
278.461547851562,280,276.923065185547,276.923065185547,151450,"2023-11-10","SPMA"
280,281.538452148438,276.923065185547,278.461547851562,146770,"2023-11-13","SPMA"
281.538452148438,281.538452148438,272.307678222656,276.923065185547,115310,"2023-11-14","SPMA"
278.461547851562,280,270.769226074219,276.923065185547,108290,"2023-11-15","SPMA"
276.923065185547,280,276.923065185547,276.923065185547,49660,"2023-11-16","SPMA"
278.461547851562,280,275.384613037109,278.461547851562,182650,"2023-11-17","SPMA"
278.461547851562,289.230773925781,276.923065185547,278.461547851562,295490,"2023-11-20","SPMA"
281.538452148438,281.538452148438,278.461547851562,280,187330,"2023-11-21","SPMA"
278.461547851562,281.538452148438,278.461547851562,280,89310,"2023-11-22","SPMA"
281.538452148438,281.538452148438,276.923065185547,276.923065185547,238680,"2023-11-23","SPMA"
278.461547851562,280,275.384613037109,276.923065185547,134420,"2023-11-24","SPMA"
275.384613037109,280,275.384613037109,276.923065185547,321360,"2023-11-27","SPMA"
276.923065185547,280,273.846160888672,275.384613037109,85540,"2023-11-28","SPMA"
275.384613037109,276.923065185547,275.384613037109,275.384613037109,93210,"2023-11-29","SPMA"
273.846160888672,278.461547851562,273.846160888672,278.461547851562,305240,"2023-11-30","SPMA"
278.461547851562,278.461547851562,276.923065185547,276.923065185547,225550,"2023-12-01","SPMA"
276.923065185547,280,275.384613037109,276.923065185547,97500,"2023-12-04","SPMA"
278.461547851562,278.461547851562,273.846160888672,278.461547851562,273520,"2023-12-05","SPMA"
278.461547851562,278.461547851562,270.769226074219,273.846160888672,421460,"2023-12-06","SPMA"
275.384613037109,275.384613037109,270.769226074219,275.384613037109,186290,"2023-12-07","SPMA"
275.384613037109,275.384613037109,272.307678222656,273.846160888672,45760,"2023-12-08","SPMA"
272.307678222656,273.846160888672,269.230773925781,272.307678222656,348010,"2023-12-11","SPMA"
272.307678222656,272.307678222656,269.230773925781,270.769226074219,54730,"2023-12-12","SPMA"
269.230773925781,273.846160888672,267.692321777344,270.769226074219,641810,"2023-12-13","SPMA"
269.230773925781,273.846160888672,269.230773925781,272.307678222656,77220,"2023-12-14","SPMA"
270.769226074219,270.769226074219,266.153839111328,267.692321777344,142740,"2023-12-15","SPMA"
267.692321777344,272.307678222656,267.692321777344,267.692321777344,186290,"2023-12-18","SPMA"
267.692321777344,270.769226074219,266.153839111328,269.230773925781,70460,"2023-12-19","SPMA"
269.230773925781,270.769226074219,267.692321777344,269.230773925781,118560,"2023-12-20","SPMA"
270.769226074219,272.307678222656,267.692321777344,272.307678222656,126230,"2023-12-21","SPMA"
272.307678222656,275.384613037109,269.230773925781,270.769226074219,520650,"2023-12-22","SPMA"
270.769226074219,272.307678222656,266.153839111328,266.153839111328,718770,"2023-12-27","SPMA"
267.692321777344,269.230773925781,266.153839111328,267.692321777344,173940,"2023-12-28","SPMA"
269.230773925781,270.769226074219,266.153839111328,267.692321777344,147680,"2023-12-29","SPMA"
272.307678222656,272.307678222656,269.230773925781,272.307678222656,102960,"2024-01-02","SPMA"
272.307678222656,273.846160888672,270.769226074219,273.846160888672,495690,"2024-01-03","SPMA"
272.307678222656,276.923065185547,272.307678222656,273.846160888672,82810,"2024-01-04","SPMA"
275.384613037109,309.230773925781,273.846160888672,295.384613037109,2556450,"2024-01-05","SPMA"
295.384613037109,300,287.692321777344,287.692321777344,620750,"2024-01-08","SPMA"
287.692321777344,300,287.692321777344,289.230773925781,281840,"2024-01-09","SPMA"
287.692321777344,295.384613037109,284.615386962891,284.615386962891,189150,"2024-01-10","SPMA"
284.615386962891,287.692321777344,284.615386962891,287.692321777344,84110,"2024-01-11","SPMA"
284.615386962891,287.692321777344,284.615386962891,286.153839111328,103090,"2024-01-12","SPMA"
284.615386962891,289.230773925781,284.615386962891,289.230773925781,248950,"2024-01-15","SPMA"
289.230773925781,292.307678222656,289.230773925781,292.307678222656,175760,"2024-01-16","SPMA"
292.307678222656,292.307678222656,286.153839111328,287.692321777344,124150,"2024-01-17","SPMA"
287.692321777344,287.692321777344,283.076934814453,284.615386962891,174070,"2024-01-18","SPMA"
286.153839111328,287.692321777344,281.538452148438,283.076934814453,138580,"2024-01-19","SPMA"
284.615386962891,286.153839111328,280,280,206960,"2024-01-22","SPMA"
280,280,273.846160888672,278.461547851562,379860,"2024-01-23","SPMA"
276.923065185547,280,269.230773925781,273.846160888672,695110,"2024-01-24","SPMA"
278.461547851562,281.538452148438,270.769226074219,273.846160888672,50960,"2024-01-25","SPMA"
273.846160888672,273.846160888672,270.769226074219,272.307678222656,94510,"2024-01-26","SPMA"
272.307678222656,280,270.769226074219,272.307678222656,490360,"2024-01-29","SPMA"
272.307678222656,278.461547851562,269.230773925781,269.230773925781,131560,"2024-01-30","SPMA"
273.846160888672,275.384613037109,269.230773925781,270.769226074219,564590,"2024-01-31","SPMA"
270.769226074219,276.923065185547,269.230773925781,270.769226074219,59540,"2024-02-01","SPMA"
272.307678222656,276.923065185547,269.230773925781,276.923065185547,71110,"2024-02-02","SPMA"
276.923065185547,276.923065185547,273.846160888672,275.384613037109,15210,"2024-02-05","SPMA"
275.384613037109,275.384613037109,267.692321777344,275.384613037109,240500,"2024-02-06","SPMA"
275.384613037109,276.923065185547,270.769226074219,272.307678222656,53950,"2024-02-07","SPMA"
270.769226074219,276.923065185547,270.769226074219,273.846160888672,7670,"2024-02-12","SPMA"
275.384613037109,275.384613037109,269.230773925781,273.846160888672,138710,"2024-02-13","SPMA"
273.846160888672,276.923065185547,269.230773925781,269.230773925781,504920,"2024-02-15","SPMA"
273.846160888672,273.846160888672,269.230773925781,270.769226074219,60320,"2024-02-16","SPMA"
272.307678222656,273.846160888672,269.230773925781,270.769226074219,166790,"2024-02-19","SPMA"
270.769226074219,270.769226074219,267.692321777344,269.230773925781,157950,"2024-02-20","SPMA"
269.230773925781,269.230773925781,263.076934814453,264.615386962891,63050,"2024-02-21","SPMA"
267.692321777344,269.230773925781,266.153839111328,269.230773925781,48230,"2024-02-22","SPMA"
269.230773925781,280,269.230773925781,272.307678222656,254800,"2024-02-23","SPMA"
270.769226074219,275.384613037109,269.230773925781,269.230773925781,206830,"2024-02-26","SPMA"
273.846160888672,283.076934814453,270.769226074219,275.384613037109,202150,"2024-02-27","SPMA"
273.846160888672,273.846160888672,269.230773925781,269.230773925781,24050,"2024-02-28","SPMA"
270.769226074219,275.384613037109,269.230773925781,272.307678222656,156390,"2024-02-29","SPMA"
272.307678222656,275.384613037109,255.384613037109,269.230773925781,286780,"2024-03-01","SPMA"
269.230773925781,270.769226074219,267.692321777344,267.692321777344,80470,"2024-03-04","SPMA"
269.230773925781,270.769226074219,264.615386962891,267.692321777344,44720,"2024-03-05","SPMA"
266.153839111328,284.615386962891,266.153839111328,269.230773925781,64870,"2024-03-06","SPMA"
269.230773925781,273.846160888672,269.230773925781,269.230773925781,54340,"2024-03-07","SPMA"
270.769226074219,284.615386962891,269.230773925781,270.769226074219,31460,"2024-03-08","SPMA"
269.230773925781,272.307678222656,263.076934814453,266.153839111328,598650,"2024-03-13","SPMA"
269.230773925781,278.461547851562,264.615386962891,269.230773925781,263900,"2024-03-14","SPMA"
269.230773925781,276.923065185547,267.692321777344,269.230773925781,147290,"2024-03-15","SPMA"
269.230773925781,272.307678222656,264.615386962891,269.230773925781,140400,"2024-03-18","SPMA"
269.230773925781,269.230773925781,264.615386962891,266.153839111328,63310,"2024-03-19","SPMA"
266.153839111328,269.230773925781,264.615386962891,267.692321777344,237770,"2024-03-20","SPMA"
269.230773925781,269.230773925781,266.153839111328,267.692321777344,92300,"2024-03-21","SPMA"
266.153839111328,269.230773925781,264.615386962891,266.153839111328,337610,"2024-03-22","SPMA"
269.230773925781,269.230773925781,266.153839111328,269.230773925781,324740,"2024-03-25","SPMA"
269.230773925781,269.230773925781,264.615386962891,269.230773925781,474240,"2024-03-26","SPMA"
269.230773925781,269.230773925781,263.076934814453,267.692321777344,465920,"2024-03-27","SPMA"
267.692321777344,269.230773925781,261.538452148438,264.615386962891,258050,"2024-03-28","SPMA"
264.615386962891,269.230773925781,253.846145629883,267.692321777344,403910,"2024-04-01","SPMA"
267.692321777344,267.692321777344,261.538452148438,264.615386962891,95290,"2024-04-02","SPMA"
267.692321777344,267.692321777344,258.461547851562,263.076934814453,265200,"2024-04-03","SPMA"
263.076934814453,264.615386962891,260,261.538452148438,113230,"2024-04-04","SPMA"
261.538452148438,261.538452148438,253.846145629883,258.461547851562,661570,"2024-04-05","SPMA"
258.461547851562,261.538452148438,253.846145629883,260,293150,"2024-04-16","SPMA"
260,260,249.230773925781,258.461547851562,320580,"2024-04-17","SPMA"
258.461547851562,258.461547851562,252.307693481445,253.846145629883,96330,"2024-04-18","SPMA"
253.846145629883,253.846145629883,247.692306518555,249.230773925781,198770,"2024-04-19","SPMA"
249.230773925781,249.230773925781,243.076919555664,246.153839111328,195390,"2024-04-22","SPMA"
246.153839111328,267.692321777344,244.615386962891,247.692306518555,287690,"2024-04-23","SPMA"
250.769226074219,256.923065185547,246.153839111328,249.230773925781,105690,"2024-04-24","SPMA"
249.230773925781,252.307693481445,249.230773925781,250.769226074219,18460,"2024-04-25","SPMA"
253.846145629883,253.846145629883,244.615386962891,247.692306518555,142220,"2024-04-26","SPMA"
250.769226074219,253.846145629883,238.461532592773,244.615386962891,412100,"2024-04-29","SPMA"
244.615386962891,253.846145629883,241.538467407227,246.153839111328,474500,"2024-04-30","SPMA"
244.615386962891,244.615386962891,230.769226074219,236.923080444336,1228890,"2024-05-02","SPMA"
236.923080444336,236.923080444336,230.769226074219,232.307693481445,825760,"2024-05-03","SPMA"
232.307693481445,232.307693481445,215.384613037109,221.538467407227,2264080,"2024-05-06","SPMA"
223.076919555664,236.923080444336,223.076919555664,229.230773925781,538330,"2024-05-07","SPMA"
230.769226074219,230.769226074219,223.076919555664,226.153839111328,42770,"2024-05-08","SPMA"
229.230773925781,229.230773925781,218.461532592773,226.153839111328,1027780,"2024-05-13","SPMA"
226.153839111328,230.769226074219,223.076919555664,229.230773925781,483340,"2024-05-14","SPMA"
226.153839111328,227.692306518555,215.384613037109,224.615386962891,194480,"2024-05-15","SPMA"
223.076919555664,229.230773925781,223.076919555664,227.692306518555,603330,"2024-05-16","SPMA"
227.692306518555,227.692306518555,226.153839111328,227.692306518555,15080,"2024-05-17","SPMA"
227.692306518555,243.076919555664,226.153839111328,230.769226074219,313560,"2024-05-20","SPMA"
230.769226074219,233.846145629883,223.076919555664,229.230773925781,25870,"2024-05-21","SPMA"
229.230773925781,235.384613037109,229.230773925781,232.307693481445,41990,"2024-05-22","SPMA"
232.307693481445,236.923080444336,232.307693481445,235.384613037109,169260,"2024-05-27","SPMA"
236.923080444336,236.923080444336,230.769226074219,232.307693481445,436280,"2024-05-28","SPMA"
230.769226074219,230.769226074219,224.615386962891,226.153839111328,122980,"2024-05-29","SPMA"
226.153839111328,226.153839111328,223.076919555664,226.153839111328,258180,"2024-05-30","SPMA"
224.615386962891,229.230773925781,215.384613037109,221.538467407227,1146340,"2024-05-31","SPMA"
221.538467407227,229.230773925781,218.461532592773,224.615386962891,314860,"2024-06-03","SPMA"
223.076919555664,224.615386962891,218.461532592773,223.076919555664,237250,"2024-06-04","SPMA"
224.615386962891,240,224.615386962891,226.153839111328,373360,"2024-06-05","SPMA"
235.384613037109,235.384613037109,220,224.615386962891,47060,"2024-06-06","SPMA"
227.692306518555,230.769226074219,224.615386962891,227.692306518555,90480,"2024-06-07","SPMA"
226.153839111328,232.307693481445,215.384613037109,216.923080444336,622700,"2024-06-10","SPMA"
220,221.538467407227,215.384613037109,216.923080444336,92690,"2024-06-11","SPMA"
218.461532592773,221.538467407227,215.384613037109,218.461532592773,96850,"2024-06-12","SPMA"
218.461532592773,218.461532592773,209.230773925781,216.923080444336,119600,"2024-06-13","SPMA"
218.461532592773,220,213.846145629883,216.923080444336,125190,"2024-06-14","SPMA"
218.461532592773,218.461532592773,212.307693481445,213.846145629883,176800,"2024-06-19","SPMA"
213.846145629883,229.230773925781,212.307693481445,220,299130,"2024-06-20","SPMA"
221.538467407227,223.076919555664,216.923080444336,221.538467407227,183820,"2024-06-21","SPMA"
223.076919555664,224.615386962891,218.461532592773,218.461532592773,322920,"2024-06-24","SPMA"
223.076919555664,230.769226074219,221.538467407227,221.538467407227,114270,"2024-06-25","SPMA"
223.076919555664,224.615386962891,221.538467407227,221.538467407227,1005550,"2024-06-26","SPMA"
213.846145629883,215.384613037109,212.307693481445,213.846145629883,680030,"2024-06-27","SPMA"
215.384613037109,218.461532592773,213.846145629883,213.846145629883,384670,"2024-06-28","SPMA"
215.384613037109,218.461532592773,212.307693481445,213.846145629883,554580,"2024-07-01","SPMA"
213.846145629883,218.461532592773,212.307693481445,216.923080444336,328640,"2024-07-02","SPMA"
218.461532592773,221.538467407227,216.923080444336,220,99450,"2024-07-03","SPMA"
220,223.076919555664,220,223.076919555664,137800,"2024-07-04","SPMA"
223.076919555664,224.615386962891,220,221.538467407227,419770,"2024-07-05","SPMA"
223.076919555664,224.615386962891,221.538467407227,223.076919555664,489580,"2024-07-08","SPMA"
223.076919555664,226.153839111328,221.538467407227,223.076919555664,707720,"2024-07-09","SPMA"
223.076919555664,226.153839111328,223.076919555664,224.615386962891,387400,"2024-07-10","SPMA"
224.615386962891,227.692306518555,223.076919555664,224.615386962891,306800,"2024-07-11","SPMA"
223.076919555664,226.153839111328,221.538467407227,224.615386962891,145860,"2024-07-12","SPMA"
226.153839111328,236.923080444336,221.538467407227,235.384613037109,548730,"2024-07-15","SPMA"
235.384613037109,236.923080444336,230.769226074219,230.769226074219,153140,"2024-07-16","SPMA"
232.307693481445,233.846145629883,230.769226074219,233.846145629883,255320,"2024-07-17","SPMA"
230.769226074219,232.307693481445,229.230773925781,232.307693481445,1101490,"2024-07-18","SPMA"
233.846145629883,235.384613037109,230.769226074219,233.846145629883,242840,"2024-07-19","SPMA"
232.307693481445,233.846145629883,226.153839111328,232.307693481445,839800,"2024-07-22","SPMA"
232.307693481445,233.846145629883,229.230773925781,232.307693481445,309920,"2024-07-23","SPMA"
233.846145629883,235.384613037109,232.307693481445,232.307693481445,123110,"2024-07-24","SPMA"
233.846145629883,233.846145629883,227.692306518555,229.230773925781,77870,"2024-07-25","SPMA"
229.230773925781,235.384613037109,227.692306518555,233.846145629883,94250,"2024-07-26","SPMA"
233.846145629883,235.384613037109,230.769226074219,232.307693481445,118820,"2024-07-29","SPMA"
233.846145629883,235.384613037109,227.692306518555,229.230773925781,352820,"2024-07-30","SPMA"
229.230773925781,230.769226074219,224.615386962891,229.230773925781,327860,"2024-07-31","SPMA"
232.307693481445,233.846145629883,227.692306518555,229.230773925781,506480,"2024-08-01","SPMA"
229.230773925781,230.769226074219,226.153839111328,230.769226074219,106990,"2024-08-02","SPMA"
230.769226074219,230.769226074219,221.538467407227,223.076919555664,435370,"2024-08-05","SPMA"
223.076919555664,230.769226074219,223.076919555664,224.615386962891,91910,"2024-08-06","SPMA"
226.153839111328,229.230773925781,215.384613037109,223.076919555664,1055600,"2024-08-07","SPMA"
227.692306518555,227.692306518555,226.153839111328,226.153839111328,5590,"2024-08-08","SPMA"
229.230773925781,229.230773925781,224.615386962891,224.615386962891,57460,"2024-08-09","SPMA"
224.615386962891,230.769226074219,223.076919555664,224.615386962891,127140,"2024-08-12","SPMA"
223.076919555664,229.230773925781,223.076919555664,223.076919555664,198640,"2024-08-13","SPMA"
223.076919555664,227.692306518555,221.538467407227,224.615386962891,242060,"2024-08-14","SPMA"
227.692306518555,227.692306518555,221.538467407227,226.153839111328,259220,"2024-08-15","SPMA"
224.615386962891,229.230773925781,221.538467407227,227.692306518555,312260,"2024-08-16","SPMA"
227.692306518555,230.769226074219,226.153839111328,229.230773925781,338520,"2024-08-19","SPMA"
229.230773925781,235.384613037109,227.692306518555,230.769226074219,1530360,"2024-08-20","SPMA"
230.769226074219,235.384613037109,230.769226074219,233.846145629883,680290,"2024-08-21","SPMA"
233.846145629883,233.846145629883,229.230773925781,232.307693481445,424710,"2024-08-22","SPMA"
232.307693481445,233.846145629883,230.769226074219,233.846145629883,758680,"2024-08-23","SPMA"
233.846145629883,235.384613037109,232.307693481445,232.307693481445,908830,"2024-08-26","SPMA"
233.846145629883,235.384613037109,232.307693481445,235.384613037109,254020,"2024-08-27","SPMA"
235.384613037109,235.384613037109,230.769226074219,232.307693481445,372450,"2024-08-28","SPMA"
232.307693481445,232.307693481445,227.692306518555,232.307693481445,217360,"2024-08-29","SPMA"
232.307693481445,233.846145629883,227.692306518555,230.769226074219,419900,"2024-08-30","SPMA"
235.384613037109,235.384613037109,230.769226074219,232.307693481445,516360,"2024-09-02","SPMA"
232.307693481445,233.846145629883,230.769226074219,233.846145629883,259350,"2024-09-03","SPMA"
236.923080444336,236.923080444336,229.230773925781,232.307693481445,239590,"2024-09-04","SPMA"
232.307693481445,232.307693481445,230.769226074219,232.307693481445,139100,"2024-09-05","SPMA"
232.307693481445,233.846145629883,230.769226074219,233.846145629883,206960,"2024-09-06","SPMA"
233.846145629883,235.384613037109,230.769226074219,232.307693481445,248430,"2024-09-09","SPMA"
232.307693481445,233.846145629883,230.769226074219,232.307693481445,631540,"2024-09-10","SPMA"
232.307693481445,233.846145629883,230.769226074219,232.307693481445,392210,"2024-09-11","SPMA"
233.846145629883,233.846145629883,229.230773925781,230.769226074219,536380,"2024-09-12","SPMA"
230.769226074219,233.846145629883,230.769226074219,232.307693481445,102440,"2024-09-13","SPMA"
232.307693481445,233.846145629883,230.769226074219,232.307693481445,81250,"2024-09-17","SPMA"
232.307693481445,232.307693481445,229.230773925781,232.307693481445,202540,"2024-09-18","SPMA"
232.307693481445,233.846145629883,230.769226074219,230.769226074219,901680,"2024-09-19","SPMA"
232.307693481445,233.846145629883,230.769226074219,233.846145629883,200850,"2024-09-20","SPMA"
235.384613037109,235.384613037109,232.307693481445,233.846145629883,112190,"2024-09-23","SPMA"
233.846145629883,235.384613037109,230.769226074219,232.307693481445,290810,"2024-09-24","SPMA"
233.846145629883,236.923080444336,233.846145629883,235.384613037109,142610,"2024-09-25","SPMA"
235.384613037109,244.615386962891,233.846145629883,238.461532592773,1228890,"2024-09-26","SPMA"
238.461532592773,267.692321777344,238.461532592773,260,5537350,"2024-09-27","SPMA"
261.538452148438,263.076934814453,250.769226074219,253.846145629883,2015390,"2024-09-30","SPMA"
255.384613037109,255.384613037109,250.769226074219,252.307693481445,254280,"2024-10-01","SPMA"
252.307693481445,255.384613037109,247.692306518555,250.769226074219,712790,"2024-10-02","SPMA"
252.307693481445,255.384613037109,247.692306518555,249.230773925781,198900,"2024-10-03","SPMA"
249.230773925781,252.307693481445,236.923080444336,252.307693481445,1352910,"2024-10-04","SPMA"
252.307693481445,253.846145629883,241.538467407227,250.769226074219,257010,"2024-10-07","SPMA"
250.769226074219,250.769226074219,243.076919555664,247.692306518555,150540,"2024-10-08","SPMA"
247.692306518555,247.692306518555,243.076919555664,244.615386962891,265850,"2024-10-09","SPMA"
244.615386962891,246.153839111328,243.076919555664,243.076919555664,237510,"2024-10-10","SPMA"
243.076919555664,246.153839111328,243.076919555664,243.076919555664,126880,"2024-10-11","SPMA"
244.615386962891,246.153839111328,243.076919555664,244.615386962891,331760,"2024-10-14","SPMA"
244.615386962891,246.153839111328,240,243.076919555664,336830,"2024-10-15","SPMA"
241.538467407227,244.615386962891,240,241.538467407227,133900,"2024-10-16","SPMA"
240,243.076919555664,240,243.076919555664,140270,"2024-10-17","SPMA"
243.076919555664,246.153839111328,236.923080444336,243.076919555664,434590,"2024-10-18","SPMA"
240,249.230773925781,230.769226074219,243.076919555664,98670,"2024-10-21","SPMA"
244.615386962891,244.615386962891,236.923080444336,240,613860,"2024-10-22","SPMA"
240,244.615386962891,240,240,202930,"2024-10-23","SPMA"
240,243.076919555664,240,240,230880,"2024-10-24","SPMA"
240,243.076919555664,240,241.538467407227,121290,"2024-10-25","SPMA"
240,253.846145629883,238.461532592773,246.153839111328,1282060,"2024-10-28","SPMA"
244.615386962891,253.846145629883,244.615386962891,250.769226074219,1245400,"2024-10-29","SPMA"
252.307693481445,252.307693481445,246.153839111328,247.692306518555,402090,"2024-10-30","SPMA"
249.230773925781,256.923065185547,246.153839111328,249.230773925781,897780,"2024-10-31","SPMA"
252.307693481445,252.307693481445,244.615386962891,247.692306518555,441350,"2024-11-01","SPMA"
247.692306518555,249.230773925781,241.538467407227,244.615386962891,254540,"2024-11-04","SPMA"
244.615386962891,247.692306518555,241.538467407227,244.615386962891,236470,"2024-11-05","SPMA"
244.615386962891,247.692306518555,243.076919555664,244.615386962891,70720,"2024-11-06","SPMA"
238.461532592773,244.615386962891,238.461532592773,243.076919555664,170560,"2024-11-07","SPMA"
241.538467407227,243.076919555664,238.461532592773,240,154440,"2024-11-08","SPMA"
240,243.076919555664,230.769226074219,233.846145629883,223990,"2024-11-11","SPMA"
233.846145629883,238.461532592773,230.769226074219,233.846145629883,126750,"2024-11-12","SPMA"
233.846145629883,238.461532592773,230.769226074219,232.307693481445,226460,"2024-11-13","SPMA"
233.846145629883,233.846145629883,230.769226074219,230.769226074219,386230,"2024-11-14","SPMA"
230.769226074219,233.846145629883,230.769226074219,230.769226074219,681460,"2024-11-15","SPMA"
230.769226074219,230.769226074219,224.615386962891,227.692306518555,326820,"2024-11-18","SPMA"
230.769226074219,246.153839111328,229.230773925781,229.230773925781,575900,"2024-11-19","SPMA"
232.307693481445,233.846145629883,230.769226074219,230.769226074219,74880,"2024-11-20","SPMA"
230.769226074219,233.846145629883,226.153839111328,226.153839111328,162240,"2024-11-21","SPMA"
227.692306518555,233.846145629883,227.692306518555,232.307693481445,187200,"2024-11-22","SPMA"
230.769226074219,233.846145629883,229.230773925781,230.769226074219,124410,"2024-11-25","SPMA"
229.230773925781,233.846145629883,229.230773925781,229.230773925781,347490,"2024-11-26","SPMA"
232.307693481445,233.846145629883,229.230773925781,229.230773925781,24830,"2024-11-28","SPMA"
229.230773925781,232.307693481445,227.692306518555,230.769226074219,69030,"2024-11-29","SPMA"
230.769226074219,230.769226074219,224.615386962891,226.153839111328,791960,"2024-12-02","SPMA"
230.769226074219,232.307693481445,226.153839111328,226.153839111328,528450,"2024-12-03","SPMA"
229.230773925781,232.307693481445,224.615386962891,230.769226074219,836810,"2024-12-04","SPMA"
232.307693481445,232.307693481445,227.692306518555,227.692306518555,363870,"2024-12-05","SPMA"
229.230773925781,232.307693481445,227.692306518555,232.307693481445,563290,"2024-12-06","SPMA"
230.769226074219,230.769226074219,227.692306518555,230.769226074219,850980,"2024-12-09","SPMA"
230.769226074219,232.307693481445,229.230773925781,232.307693481445,348270,"2024-12-10","SPMA"
230.769226074219,232.307693481445,229.230773925781,230.769226074219,238030,"2024-12-11","SPMA"
230.769226074219,232.307693481445,230.769226074219,232.307693481445,220740,"2024-12-12","SPMA"
232.307693481445,232.307693481445,230.769226074219,232.307693481445,88270,"2024-12-13","SPMA"
232.307693481445,232.307693481445,229.230773925781,230.769226074219,136240,"2024-12-16","SPMA"
230.769226074219,232.307693481445,230.769226074219,230.769226074219,104650,"2024-12-17","SPMA"
230.769226074219,236.923080444336,230.769226074219,232.307693481445,162760,"2024-12-18","SPMA"
232.307693481445,233.846145629883,229.230773925781,230.769226074219,662090,"2024-12-19","SPMA"
230.769226074219,232.307693481445,229.230773925781,229.230773925781,737360,"2024-12-20","SPMA"
229.230773925781,232.307693481445,227.692306518555,229.230773925781,355030,"2024-12-23","SPMA"
230.769226074219,232.307693481445,229.230773925781,230.769226074219,113360,"2024-12-24","SPMA"
230.769226074219,233.846145629883,230.769226074219,232.307693481445,80470,"2024-12-27","SPMA"
232.307693481445,232.307693481445,213.846145629883,227.692306518555,570960,"2024-12-30","SPMA"
227.692306518555,232.307693481445,227.692306518555,230.769226074219,58110,"2025-01-02","SPMA"
230.769226074219,232.307693481445,227.692306518555,227.692306518555,78910,"2025-01-03","SPMA"
229.230773925781,230.769226074219,223.076919555664,230.769226074219,197990,"2025-01-06","SPMA"
227.692306518555,229.230773925781,224.615386962891,224.615386962891,419120,"2025-01-07","SPMA"
226.153839111328,232.307693481445,224.615386962891,227.692306518555,8320,"2025-01-08","SPMA"
227.692306518555,230.769226074219,226.153839111328,227.692306518555,259220,"2025-01-09","SPMA"
229.230773925781,229.230773925781,224.615386962891,224.615386962891,92430,"2025-01-10","SPMA"
227.692306518555,227.692306518555,224.615386962891,227.692306518555,54990,"2025-01-13","SPMA"
226.153839111328,226.153839111328,223.076919555664,224.615386962891,119600,"2025-01-14","SPMA"
223.076919555664,226.153839111328,223.076919555664,226.153839111328,153140,"2025-01-15","SPMA"
226.153839111328,226.153839111328,223.076919555664,223.076919555664,123370,"2025-01-16","SPMA"
224.615386962891,224.615386962891,223.076919555664,223.076919555664,301600,"2025-01-17","SPMA"
223.076919555664,229.230773925781,215.384613037109,227.692306518555,589550,"2025-01-20","SPMA"
229.230773925781,229.230773925781,224.615386962891,224.615386962891,48230,"2025-01-21","SPMA"
226.153839111328,227.692306518555,223.076919555664,223.076919555664,146510,"2025-01-22","SPMA"
224.615386962891,227.692306518555,223.076919555664,224.615386962891,42900,"2025-01-23","SPMA"
226.153839111328,227.692306518555,223.076919555664,223.076919555664,33020,"2025-01-24","SPMA"
223.076919555664,224.615386962891,220,221.538467407227,157300,"2025-01-30","SPMA"
220,227.692306518555,218.461532592773,221.538467407227,437580,"2025-01-31","SPMA"
221.538467407227,223.076919555664,216.923080444336,220,442520,"2025-02-03","SPMA"
220,224.615386962891,218.461532592773,221.538467407227,499850,"2025-02-04","SPMA"
221.538467407227,223.076919555664,216.923080444336,218.461532592773,167570,"2025-02-05","SPMA"
221.538467407227,223.076919555664,216.923080444336,223.076919555664,519740,"2025-02-06","SPMA"
223.076919555664,240,221.538467407227,227.692306518555,961740,"2025-02-07","SPMA"
230.769226074219,233.846145629883,221.538467407227,224.615386962891,398450,"2025-02-10","SPMA"
224.615386962891,229.230773925781,223.076919555664,224.615386962891,654030,"2025-02-11","SPMA"
223.076919555664,227.692306518555,223.076919555664,227.692306518555,229060,"2025-02-12","SPMA"
224.615386962891,226.153839111328,220,220,78780,"2025-02-13","SPMA"
221.538467407227,224.615386962891,220,221.538467407227,42770,"2025-02-14","SPMA"
221.538467407227,223.076919555664,216.923080444336,220,419250,"2025-02-17","SPMA"
221.538467407227,221.538467407227,218.461532592773,220,146640,"2025-02-18","SPMA"
220,221.538467407227,209.230773925781,215.384613037109,2496780,"2025-02-19","SPMA"
215.384613037109,215.384613037109,212.307693481445,212.307693481445,467610,"2025-02-20","SPMA"
215.384613037109,220,212.307693481445,216.923080444336,762840,"2025-02-21","SPMA"
215.384613037109,216.923080444336,213.846145629883,213.846145629883,241540,"2025-02-24","SPMA"
216.923080444336,216.923080444336,209.230773925781,209.230773925781,668720,"2025-02-25","SPMA"
212.307693481445,221.538467407227,207.692306518555,212.307693481445,698750,"2025-02-26","SPMA"
215.384613037109,215.384613037109,204.615386962891,215.384613037109,850850,"2025-02-27","SPMA"
213.846145629883,213.846145629883,204.615386962891,206.153839111328,181220,"2025-02-28","SPMA"
206.153839111328,213.846145629883,204.615386962891,206.153839111328,100490,"2025-03-03","SPMA"
206.153839111328,209.230773925781,201.538467407227,201.538467407227,463710,"2025-03-04","SPMA"
203.076919555664,207.692306518555,201.538467407227,201.538467407227,123890,"2025-03-05","SPMA"
203.076919555664,207.692306518555,201.538467407227,206.153839111328,106990,"2025-03-06","SPMA"
207.692306518555,209.230773925781,204.615386962891,204.615386962891,37570,"2025-03-07","SPMA"
206.153839111328,207.692306518555,204.615386962891,206.153839111328,100620,"2025-03-10","SPMA"
204.615386962891,206.153839111328,203.076919555664,206.153839111328,113100,"2025-03-11","SPMA"
206.153839111328,206.153839111328,200,204.615386962891,220350,"2025-03-12","SPMA"
204.615386962891,210.769226074219,204.615386962891,206.153839111328,366990,"2025-03-13","SPMA"
206.153839111328,210.769226074219,206.153839111328,209.230773925781,65260,"2025-03-14","SPMA"
209.230773925781,213.846145629883,209.230773925781,209.230773925781,49010,"2025-03-17","SPMA"
209.230773925781,212.307693481445,204.615386962891,206.153839111328,173290,"2025-03-18","SPMA"
209.230773925781,212.307693481445,204.615386962891,209.230773925781,111670,"2025-03-19","SPMA"
209.230773925781,210.769226074219,204.615386962891,209.230773925781,22100,"2025-03-20","SPMA"
209.230773925781,209.230773925781,200,201.538467407227,88530,"2025-03-21","SPMA"
201.538467407227,210.769226074219,200,209.230773925781,182260,"2025-03-24","SPMA"
209.230773925781,209.230773925781,203.076919555664,206.153839111328,151840,"2025-03-25","SPMA"
207.692306518555,210.769226074219,206.153839111328,206.153839111328,17810,"2025-03-26","SPMA"
207.692306518555,220,207.692306518555,209.230773925781,368290,"2025-03-27","SPMA"
206.153839111328,206.153839111328,200,200,242320,"2025-04-08","SPMA"
200,210.769226074219,200,201.538467407227,398710,"2025-04-09","SPMA"
206.153839111328,206.153839111328,200,201.538467407227,72800,"2025-04-10","SPMA"
203.076919555664,212.307693481445,201.538467407227,204.615386962891,49010,"2025-04-11","SPMA"
207.692306518555,207.692306518555,200,203.076919555664,138710,"2025-04-14","SPMA"
207.692306518555,207.692306518555,203.076919555664,203.076919555664,146380,"2025-04-15","SPMA"
203.076919555664,207.692306518555,203.076919555664,206.153839111328,126490,"2025-04-16","SPMA"
206.153839111328,206.153839111328,203.076919555664,204.615386962891,74100,"2025-04-17","SPMA"
204.615386962891,207.692306518555,204.615386962891,206.153839111328,12090,"2025-04-21","SPMA"
204.615386962891,206.153839111328,192.307693481445,206.153839111328,502190,"2025-04-22","SPMA"
206.153839111328,207.692306518555,203.076919555664,204.615386962891,37180,"2025-04-23","SPMA"
206.153839111328,206.153839111328,203.076919555664,203.076919555664,262340,"2025-04-24","SPMA"
203.076919555664,207.692306518555,203.076919555664,206.153839111328,145990,"2025-04-25","SPMA"
206.153839111328,206.153839111328,203.076919555664,204.615386962891,304330,"2025-04-28","SPMA"
204.615386962891,204.615386962891,198.461532592773,203.076919555664,841880,"2025-04-29","SPMA"
204.615386962891,204.615386962891,201.538467407227,204.615386962891,485680,"2025-04-30","SPMA"
203.076919555664,203.076919555664,192.307693481445,200,2156960,"2025-05-02","SPMA"
196.923080444336,201.538467407227,195.384613037109,200,347230,"2025-05-05","SPMA"
201.538467407227,201.538467407227,192.307693481445,200,601380,"2025-05-06","SPMA"
200,201.538467407227,193.846145629883,195.384613037109,569400,"2025-05-07","SPMA"
198.461532592773,198.461532592773,195.384613037109,198.461532592773,131560,"2025-05-08","SPMA"
195.384613037109,200,195.384613037109,196.923080444336,105300,"2025-05-09","SPMA"
196.923080444336,198.461532592773,196.923080444336,198.461532592773,313560,"2025-05-14","SPMA"
198.461532592773,200,198.461532592773,200,253110,"2025-05-15","SPMA"
200,201.538467407227,198.461532592773,201.538467407227,38090,"2025-05-16","SPMA"
201.538467407227,203.076919555664,198.461532592773,200,334360,"2025-05-19","SPMA"
201.538467407227,216.923080444336,200,207.692306518555,5759390,"2025-05-20","SPMA"
209.230773925781,210.769226074219,200,204.615386962891,2163850,"2025-05-21","SPMA"
206.153839111328,206.153839111328,198.461532592773,206.153839111328,687310,"2025-05-22","SPMA"
206.153839111328,209.230773925781,204.615386962891,207.692306518555,880100,"2025-05-23","SPMA"
207.692306518555,209.230773925781,203.076919555664,204.615386962891,217750,"2025-05-26","SPMA"
206.153839111328,210.769226074219,204.615386962891,207.692306518555,934700,"2025-05-27","SPMA"
209.230773925781,209.230773925781,206.153839111328,209.230773925781,550550,"2025-05-28","SPMA"
209.230773925781,209.230773925781,206.153839111328,206.153839111328,288990,"2025-06-02","SPMA"
207.692306518555,212.307693481445,204.615386962891,209.230773925781,1215630,"2025-06-03","SPMA"
209.230773925781,216.923080444336,209.230773925781,215.384613037109,1182610,"2025-06-04","SPMA"
215.384613037109,216.923080444336,212.307693481445,215.384613037109,452920,"2025-06-05","SPMA"
216.923080444336,216.923080444336,207.692306518555,209.230773925781,530920,"2025-06-10","SPMA"
210.769226074219,215.384613037109,204.615386962891,212.307693481445,443300,"2025-06-11","SPMA"
213.846145629883,213.846145629883,206.153839111328,209.230773925781,147940,"2025-06-12","SPMA"
209.230773925781,212.307693481445,207.692306518555,207.692306518555,445900,"2025-06-13","SPMA"
209.230773925781,212.307693481445,206.153839111328,207.692306518555,59020,"2025-06-16","SPMA"
206.153839111328,209.230773925781,204.615386962891,209.230773925781,77480,"2025-06-17","SPMA"
207.692306518555,207.692306518555,204.615386962891,206.153839111328,133770,"2025-06-18","SPMA"
206.153839111328,207.692306518555,192.307693481445,196.923080444336,998140,"2025-06-19","SPMA"
196.923080444336,203.076919555664,196.923080444336,201.538467407227,88270,"2025-06-20","SPMA"
201.538467407227,201.538467407227,192.307693481445,195.384613037109,300040,"2025-06-23","SPMA"
195.384613037109,201.538467407227,193.846145629883,200,262860,"2025-06-24","SPMA"
196.923080444336,200,195.384613037109,198.461532592773,68770,"2025-06-25","SPMA"
196.923080444336,198.461532592773,192.307693481445,195.384613037109,234130,"2025-06-26","SPMA"
196.923080444336,198.461532592773,192.307693481445,196.923080444336,276900,"2025-06-30","SPMA"
196.923080444336,198.461532592773,193.846145629883,196.923080444336,149500,"2025-07-01","SPMA"
196.923080444336,196.923080444336,192.307693481445,195.384613037109,640250,"2025-07-02","SPMA"
196.923080444336,196.923080444336,190.769226074219,193.846145629883,1154270,"2025-07-03","SPMA"
193.846145629883,195.384613037109,192.307693481445,193.846145629883,95810,"2025-07-04","SPMA"
193.846145629883,195.384613037109,192.307693481445,195.384613037109,154050,"2025-07-07","SPMA"
195.384613037109,195.384613037109,193.846145629883,195.384613037109,61750,"2025-07-08","SPMA"
195.384613037109,196.923080444336,193.846145629883,195.384613037109,196820,"2025-07-09","SPMA"
195.384613037109,201.538467407227,195.384613037109,200,835510,"2025-07-10","SPMA"
201.538467407227,203.076919555664,198.461532592773,200,43680,"2025-07-11","SPMA"
201.538467407227,206.153839111328,200,201.538467407227,178750,"2025-07-14","SPMA"
201.538467407227,201.538467407227,200,200,254280,"2025-07-15","SPMA"
200,201.538467407227,200,201.538467407227,74230,"2025-07-16","SPMA"
201.538467407227,201.538467407227,200,200,21970,"2025-07-17","SPMA"
200,201.538467407227,196.923080444336,201.538467407227,366340,"2025-07-18","SPMA"
200,201.538467407227,193.846145629883,200,647920,"2025-07-21","SPMA"
200,200,195.384613037109,200,211380,"2025-07-22","SPMA"
200,201.538467407227,195.384613037109,200,437190,"2025-07-23","SPMA"
200,200,196.923080444336,198.461532592773,138580,"2025-07-24","SPMA"
198.461532592773,200,196.923080444336,200,45500,"2025-07-25","SPMA"
198.461532592773,216.923080444336,198.461532592773,212.307693481445,2817880,"2025-07-28","SPMA"
215.384613037109,215.384613037109,206.153839111328,209.230773925781,671060,"2025-07-29","SPMA"
209.230773925781,212.307693481445,207.692306518555,212.307693481445,208910,"2025-07-30","SPMA"
212.307693481445,215.384613037109,207.692306518555,209.230773925781,636220,"2025-07-31","SPMA"
203.076919555664,210.769226074219,203.076919555664,209.230773925781,96330,"2025-08-01","SPMA"
210.769226074219,218.461532592773,210.769226074219,212.307693481445,1768000,"2025-08-04","SPMA"
215.384613037109,215.384613037109,209.230773925781,213.846145629883,290940,"2025-08-05","SPMA"
213.846145629883,216.923080444336,212.307693481445,213.846145629883,719160,"2025-08-06","SPMA"
213.846145629883,213.846145629883,209.230773925781,212.307693481445,426140,"2025-08-07","SPMA"
212.307693481445,212.307693481445,209.230773925781,209.230773925781,552760,"2025-08-08","SPMA"
209.230773925781,213.846145629883,209.230773925781,213.846145629883,217360,"2025-08-11","SPMA"
213.846145629883,215.384613037109,210.769226074219,212.307693481445,304850,"2025-08-12","SPMA"
212.307693481445,216.923080444336,212.307693481445,213.846145629883,346970,"2025-08-13","SPMA"
213.846145629883,218.461532592773,212.307693481445,213.846145629883,714350,"2025-08-14","SPMA"
213.846145629883,218.461532592773,212.307693481445,213.846145629883,501280,"2025-08-15","SPMA"
213.846145629883,213.846145629883,213.846145629883,213.846145629883,0,"2025-08-18","SPMA"
213.846145629883,235.384613037109,213.846145629883,227.692306518555,4090710,"2025-08-19","SPMA"
227.692306518555,232.307693481445,224.615386962891,229.230773925781,1239680,"2025-08-20","SPMA"
229.230773925781,230.769226074219,221.538467407227,230.769226074219,483860,"2025-08-21","SPMA"
230.769226074219,233.846145629883,224.615386962891,230.769226074219,390390,"2025-08-22","SPMA"
230.769226074219,232.307693481445,224.615386962891,227.692306518555,528450,"2025-08-25","SPMA"
230.769226074219,230.769226074219,226.153839111328,227.692306518555,161460,"2025-08-26","SPMA"
221.538467407227,227.692306518555,221.538467407227,223.076919555664,533130,"2025-08-27","SPMA"
223.076919555664,229.230773925781,223.076919555664,227.692306518555,687830,"2025-08-28","SPMA"
227.692306518555,229.230773925781,216.923080444336,223.076919555664,717730,"2025-08-29","SPMA"
221.538467407227,224.615386962891,215.384613037109,220,257660,"2025-09-01","SPMA"
223.076919555664,224.615386962891,220,223.076919555664,132990,"2025-09-02","SPMA"
224.615386962891,229.230773925781,221.538467407227,226.153839111328,193050,"2025-09-03","SPMA"
226.153839111328,226.153839111328,221.538467407227,224.615386962891,127270,"2025-09-04","SPMA"
224.615386962891,224.615386962891,221.538467407227,223.076919555664,317070,"2025-09-08","SPMA"
226.153839111328,226.153839111328,215.384613037109,215.384613037109,620230,"2025-09-09","SPMA"
215.384613037109,223.076919555664,215.384613037109,221.538467407227,113620,"2025-09-10","SPMA"
221.538467407227,223.076919555664,220,220,75400,"2025-09-11","SPMA"
223.076919555664,223.076919555664,216.923080444336,218.461532592773,428350,"2025-09-12","SPMA"
220,223.076919555664,216.923080444336,221.538467407227,168870,"2025-09-15","SPMA"
209.230773925781,221.538467407227,209.230773925781,218.461532592773,262080,"2025-09-16","SPMA"
218.461532592773,224.615386962891,213.846145629883,220,626600,"2025-09-17","SPMA"
220,224.615386962891,215.384613037109,216.923080444336,311480,"2025-09-18","SPMA"
218.461532592773,221.538467407227,215.384613037109,216.923080444336,206960,"2025-09-19","SPMA"
216.923080444336,221.538467407227,215.384613037109,221.538467407227,436020,"2025-09-22","SPMA"
224.615386962891,276.923065185547,218.461532592773,276.923065185547,21917740,"2025-09-23","SPMA"
309.230773925781,338.461547851562,286.153839111328,290.769226074219,65770640,"2025-09-24","SPMA"
298.461547851562,300,276.923065185547,287.692321777344,6908070,"2025-09-25","SPMA"
287.692321777344,289.230773925781,278.461547851562,280,2526940,"2025-09-26","SPMA"
278.461547851562,278.461547851562,263.076934814453,269.230773925781,5193760,"2025-09-29","SPMA"
266.153839111328,275.384613037109,263.076934814453,266.153839111328,2965430,"2025-09-30","SPMA"
266.153839111328,269.230773925781,250.769226074219,253.846145629883,6637280,"2025-10-01","SPMA"
253.846145629883,258.461547851562,252.307693481445,256.923065185547,2348710,"2025-10-02","SPMA"
253.846145629883,256.923065185547,249.230773925781,255.384613037109,1378260,"2025-10-03","SPMA"
258.461547851562,264.615386962891,247.692306518555,258.461547851562,2146820,"2025-10-06","SPMA"
261.538452148438,263.076934814453,255.384613037109,256.923065185547,796770,"2025-10-07","SPMA"
256.923065185547,261.538452148438,247.692306518555,261.538452148438,1408940,"2025-10-08","SPMA"
263.076934814453,276.923065185547,261.538452148438,273.846160888672,2668120,"2025-10-09","SPMA"
278.461547851562,280,272.307678222656,273.846160888672,2142010,"2025-10-10","SPMA"
273.846160888672,283.076934814453,266.153839111328,280,4382690,"2025-10-13","SPMA"
280,281.538452148438,263.076934814453,269.230773925781,2754830,"2025-10-14","SPMA"
269.230773925781,272.307678222656,256.923065185547,261.538452148438,1233700,"2025-10-15","SPMA"
269.230773925781,278.461547851562,261.538452148438,270.769226074219,1801540,"2025-10-16","SPMA"
273.846160888672,281.538452148438,261.538452148438,267.692321777344,1627080,"2025-10-17","SPMA"
264.615386962891,272.307678222656,263.076934814453,267.692321777344,1060020,"2025-10-20","SPMA"
269.230773925781,273.846160888672,267.692321777344,269.230773925781,676390,"2025-10-21","SPMA"
270.769226074219,276.923065185547,269.230773925781,275.384613037109,1048320,"2025-10-22","SPMA"
276.923065185547,307.692321777344,275.384613037109,295.384613037109,9042670,"2025-10-23","SPMA"
304.615386962891,304.615386962891,283.076934814453,292.307678222656,2934490,"2025-10-24","SPMA"
293.846160888672,304.615386962891,287.692321777344,295.384613037109,3671460,"2025-10-27","SPMA"
295.384613037109,300,286.153839111328,289.230773925781,879840,"2025-10-28","SPMA"
296.923065185547,296.923065185547,284.615386962891,292.307678222656,1547130,"2025-10-29","SPMA"
292.307678222656,295.384613037109,278.461547851562,283.076934814453,3304600,"2025-10-30","SPMA"
284.615386962891,289.230773925781,278.461547851562,281.538452148438,837980,"2025-10-31","SPMA"
290.769226074219,293.846160888672,283.076934814453,284.615386962891,2624960,"2025-11-03","SPMA"
287.692321777344,292.307678222656,283.076934814453,283.076934814453,2306980,"2025-11-04","SPMA"
286.153839111328,307.692321777344,281.538452148438,284.615386962891,6338930,"2025-11-05","SPMA"
284.615386962891,290.769226074219,283.076934814453,284.615386962891,3975530,"2025-11-06","SPMA"
284.615386962891,289.230773925781,270.769226074219,283.076934814453,5045170,"2025-11-07","SPMA"
284,288,250,272,4008200,"2025-11-10","SPMA"
274,284,274,282,3174800,"2025-11-11","SPMA"
282,282,272,278,1819200,"2025-11-12","SPMA"
278,280,270,272,2190400,"2025-11-13","SPMA"
272,272,266,268,764400,"2025-11-14","SPMA"
268,268,260,262,1157100,"2025-11-17","SPMA"
264,268,262,262,434500,"2025-11-18","SPMA"
268,270,260,262,916000,"2025-11-19","SPMA"
262,268,260,264,505400,"2025-11-20","SPMA"
266,266,262,262,168800,"2025-11-21","SPMA"
264,266,258,262,949900,"2025-11-24","SPMA"
256,262,248,248,3829200,"2025-11-25","SPMA"
248,248,238,242,2472900,"2025-11-26","SPMA"
242,256,240,254,1068600,"2025-11-27","SPMA"
258,258,244,248,504300,"2025-11-28","SPMA"
250,250,244,246,686600,"2025-12-01","SPMA"
248,248,242,242,916100,"2025-12-02","SPMA"
242,248,240,240,684800,"2025-12-03","SPMA"
246,246,238,240,1213900,"2025-12-04","SPMA"
240,242,238,240,927400,"2025-12-05","SPMA"
238,244,236,244,1550900,"2025-12-08","SPMA"
246,248,238,240,1126500,"2025-12-09","SPMA"
242,242,236,238,1102600,"2025-12-10","SPMA"
236,242,228,234,2543600,"2025-12-11","SPMA"
236,240,234,234,657900,"2025-12-12","SPMA"