"Open","High","Low","Close","Volume","Date","Emiten"
700,700,570,570,3,"2013-06-28","SMBR"
570,580,560,570,19333500,"2013-07-01","SMBR"
570,580,560,570,24017500,"2013-07-02","SMBR"
570,570,520,530,30176000,"2013-07-03","SMBR"
540,540,495,500,31589000,"2013-07-04","SMBR"
510,510,475,490,40134500,"2013-07-05","SMBR"
490,490,450,450,41696000,"2013-07-08","SMBR"
455,455,415,420,31325500,"2013-07-09","SMBR"
420,475,415,455,59893000,"2013-07-10","SMBR"
460,520,460,500,102509500,"2013-07-11","SMBR"
500,510,480,480,37593500,"2013-07-12","SMBR"
480,490,470,475,9595500,"2013-07-15","SMBR"
475,500,465,480,34481000,"2013-07-16","SMBR"
480,490,470,475,28710500,"2013-07-17","SMBR"
480,480,465,470,18932500,"2013-07-18","SMBR"
475,475,450,455,28145500,"2013-07-19","SMBR"
450,460,440,445,11543500,"2013-07-22","SMBR"
450,465,450,460,58328000,"2013-07-23","SMBR"
460,465,450,450,27315000,"2013-07-24","SMBR"
450,455,445,445,8252500,"2013-07-25","SMBR"
450,450,435,435,18965500,"2013-07-26","SMBR"
435,440,425,425,11559000,"2013-07-29","SMBR"
425,435,420,425,11365500,"2013-07-30","SMBR"
430,435,415,415,12939000,"2013-07-31","SMBR"
420,425,415,420,10669500,"2013-08-01","SMBR"
425,435,420,430,20078500,"2013-08-02","SMBR"
430,435,425,425,5556500,"2013-08-12","SMBR"
430,430,420,425,7826000,"2013-08-13","SMBR"
430,440,415,430,49684000,"2013-08-14","SMBR"
430,435,425,430,7791500,"2013-08-15","SMBR"
425,430,420,425,4316500,"2013-08-16","SMBR"
425,425,400,405,18518000,"2013-08-19","SMBR"
400,405,370,385,29469500,"2013-08-20","SMBR"
375,405,375,405,28595000,"2013-08-21","SMBR"
400,405,385,395,16539500,"2013-08-22","SMBR"
400,410,385,385,23461500,"2013-08-23","SMBR"
385,395,380,380,6127500,"2013-08-26","SMBR"
380,380,360,360,14753500,"2013-08-27","SMBR"
350,375,325,370,21217000,"2013-08-28","SMBR"
375,390,360,365,40899000,"2013-08-29","SMBR"
370,375,360,360,24931500,"2013-08-30","SMBR"
370,370,355,355,11775500,"2013-09-02","SMBR"
360,365,355,360,14227000,"2013-09-03","SMBR"
360,365,340,340,30786000,"2013-09-04","SMBR"
345,355,330,335,34181000,"2013-09-05","SMBR"
340,340,330,335,3994500,"2013-09-06","SMBR"
345,350,340,350,9406500,"2013-09-09","SMBR"
350,360,350,355,20324000,"2013-09-10","SMBR"
360,360,345,345,11515000,"2013-09-11","SMBR"
350,350,345,345,2957000,"2013-09-12","SMBR"
345,365,340,365,52006000,"2013-09-13","SMBR"
365,380,360,380,41766500,"2013-09-16","SMBR"
380,405,380,395,63425500,"2013-09-17","SMBR"
400,405,385,390,11240000,"2013-09-18","SMBR"
400,410,395,400,30891500,"2013-09-19","SMBR"
400,405,395,395,6236500,"2013-09-20","SMBR"
390,400,385,395,9707000,"2013-09-23","SMBR"
390,395,385,385,10581500,"2013-09-24","SMBR"
390,390,375,375,10826000,"2013-09-25","SMBR"
375,385,375,380,4879000,"2013-09-26","SMBR"
380,385,370,380,3201000,"2013-09-27","SMBR"
375,380,365,365,5600500,"2013-09-30","SMBR"
365,375,365,375,11793000,"2013-10-01","SMBR"
375,385,370,370,7450500,"2013-10-02","SMBR"
375,375,365,370,9739000,"2013-10-03","SMBR"
370,370,365,365,2296000,"2013-10-04","SMBR"
370,370,360,360,3430500,"2013-10-07","SMBR"
360,375,360,370,16856500,"2013-10-08","SMBR"
370,375,365,370,2362500,"2013-10-09","SMBR"
370,380,370,375,7496500,"2013-10-10","SMBR"
385,385,375,380,20372000,"2013-10-11","SMBR"
380,385,380,380,8070500,"2013-10-16","SMBR"
385,390,380,385,13253500,"2013-10-17","SMBR"
385,390,385,385,10073500,"2013-10-18","SMBR"
390,390,385,385,4191500,"2013-10-21","SMBR"
385,385,380,380,7105500,"2013-10-22","SMBR"
385,395,380,385,16284000,"2013-10-23","SMBR"
385,395,385,390,9991500,"2013-10-24","SMBR"
395,395,390,390,8339000,"2013-10-25","SMBR"
390,390,385,385,8577500,"2013-10-28","SMBR"
385,385,380,380,1823000,"2013-10-29","SMBR"
385,385,380,385,2138500,"2013-10-30","SMBR"
380,380,370,380,4593000,"2013-10-31","SMBR"
375,380,370,370,2038000,"2013-11-01","SMBR"
375,375,370,370,2084500,"2013-11-04","SMBR"
370,375,365,365,2990500,"2013-11-06","SMBR"
370,375,365,370,2874500,"2013-11-07","SMBR"
375,375,365,365,4809000,"2013-11-08","SMBR"
370,370,360,365,1510500,"2013-11-11","SMBR"
360,370,350,350,5151000,"2013-11-12","SMBR"
350,355,345,345,4626500,"2013-11-13","SMBR"
350,355,345,345,9346000,"2013-11-14","SMBR"
350,350,340,340,8561000,"2013-11-15","SMBR"
340,350,340,350,11667500,"2013-11-18","SMBR"
350,360,345,355,4641000,"2013-11-19","SMBR"
355,355,345,345,5759000,"2013-11-20","SMBR"
345,345,340,340,3265500,"2013-11-21","SMBR"
345,350,340,345,1168000,"2013-11-22","SMBR"
345,350,345,345,619500,"2013-11-25","SMBR"
345,355,335,355,15559000,"2013-11-26","SMBR"
355,360,350,355,525500,"2013-11-27","SMBR"
355,355,345,345,1717000,"2013-11-28","SMBR"
345,350,340,345,1284500,"2013-11-29","SMBR"
345,365,345,360,7007000,"2013-12-02","SMBR"
360,360,350,355,2386500,"2013-12-03","SMBR"
355,355,345,345,3932000,"2013-12-04","SMBR"
345,345,340,345,1567500,"2013-12-05","SMBR"
345,355,340,350,2041500,"2013-12-06","SMBR"
350,355,340,345,1896500,"2013-12-09","SMBR"
345,350,345,345,1923000,"2013-12-10","SMBR"
350,350,345,345,694000,"2013-12-11","SMBR"
345,355,340,350,5040000,"2013-12-12","SMBR"
350,355,345,345,1044000,"2013-12-13","SMBR"
345,345,340,340,2024500,"2013-12-16","SMBR"
345,350,335,340,9139000,"2013-12-17","SMBR"
340,345,340,345,3903500,"2013-12-18","SMBR"
345,350,335,335,4980000,"2013-12-19","SMBR"
340,340,330,335,3117500,"2013-12-20","SMBR"
335,340,325,330,3023500,"2013-12-23","SMBR"
330,340,325,330,8840500,"2013-12-24","SMBR"
330,335,330,330,3846000,"2013-12-27","SMBR"
335,335,330,330,3241500,"2013-12-30","SMBR"
330,350,330,350,8999000,"2014-01-02","SMBR"
345,355,340,340,6217500,"2014-01-03","SMBR"
340,344,336,340,1728700,"2014-01-06","SMBR"
340,348,338,340,2564900,"2014-01-07","SMBR"
340,340,334,337,4687500,"2014-01-08","SMBR"
337,339,334,335,2659400,"2014-01-09","SMBR"
336,340,334,340,3408400,"2014-01-10","SMBR"
343,355,342,353,18705000,"2014-01-13","SMBR"
355,355,347,350,6207100,"2014-01-15","SMBR"
350,353,346,346,1575800,"2014-01-16","SMBR"
346,353,344,352,4677100,"2014-01-17","SMBR"
353,366,350,365,16300200,"2014-01-20","SMBR"
367,380,367,373,20640600,"2014-01-21","SMBR"
373,375,367,369,9020900,"2014-01-22","SMBR"
370,370,367,368,2659100,"2014-01-23","SMBR"
358,367,358,358,6270200,"2014-01-24","SMBR"
355,355,344,348,8532000,"2014-01-27","SMBR"
349,354,348,349,6038800,"2014-01-28","SMBR"
351,356,350,353,5792100,"2014-01-29","SMBR"
350,352,347,349,4578000,"2014-01-30","SMBR"
347,351,344,347,2528200,"2014-02-03","SMBR"
344,347,342,344,3177800,"2014-02-04","SMBR"
348,348,344,346,2163400,"2014-02-05","SMBR"
348,349,341,343,3313600,"2014-02-06","SMBR"
346,352,345,348,4272400,"2014-02-07","SMBR"
350,373,350,362,28643400,"2014-02-10","SMBR"
362,367,360,363,6483800,"2014-02-11","SMBR"
363,368,360,361,7048200,"2014-02-12","SMBR"
361,363,358,363,8390700,"2014-02-13","SMBR"
363,365,360,361,5379700,"2014-02-14","SMBR"
363,368,360,366,13413300,"2014-02-17","SMBR"
366,368,360,361,10656800,"2014-02-18","SMBR"
361,362,357,360,6171200,"2014-02-19","SMBR"
361,362,358,358,6877000,"2014-02-20","SMBR"
360,365,359,363,12950900,"2014-02-21","SMBR"
363,365,360,360,5981600,"2014-02-24","SMBR"
362,362,358,359,4257100,"2014-02-25","SMBR"
359,360,357,358,4647000,"2014-02-26","SMBR"
360,366,360,365,10962900,"2014-02-27","SMBR"
366,377,365,373,16265800,"2014-02-28","SMBR"
372,373,369,371,4355300,"2014-03-03","SMBR"
371,390,371,390,21666600,"2014-03-04","SMBR"
391,397,384,390,22456400,"2014-03-05","SMBR"
390,394,388,391,6520000,"2014-03-06","SMBR"
393,403,392,400,22154100,"2014-03-07","SMBR"
400,405,398,402,8076800,"2014-03-10","SMBR"
402,403,396,400,10653200,"2014-03-11","SMBR"
400,402,395,398,6479400,"2014-03-12","SMBR"
398,401,395,396,4358200,"2014-03-13","SMBR"
397,404,392,404,8242600,"2014-03-14","SMBR"
405,462,405,460,74649000,"2014-03-17","SMBR"
461,472,438,440,44812400,"2014-03-18","SMBR"
449,450,430,438,15862500,"2014-03-19","SMBR"
438,438,420,426,13328400,"2014-03-20","SMBR"
430,433,415,430,10753000,"2014-03-21","SMBR"
433,433,426,430,14207100,"2014-03-24","SMBR"
430,438,426,429,10681700,"2014-03-25","SMBR"
430,433,428,433,3807800,"2014-03-26","SMBR"
435,435,427,429,4917100,"2014-03-27","SMBR"
435,442,430,432,11749200,"2014-03-28","SMBR"
435,449,435,445,21347100,"2014-04-01","SMBR"
447,464,443,458,49780500,"2014-04-02","SMBR"
460,475,458,471,54511800,"2014-04-03","SMBR"
471,477,469,470,21802100,"2014-04-04","SMBR"
470,500,466,489,54956100,"2014-04-07","SMBR"
489,494,485,487,13783600,"2014-04-08","SMBR"
487,487,487,487,0,"2014-04-09","SMBR"
487,487,458,467,39229800,"2014-04-10","SMBR"
450,470,450,462,13259000,"2014-04-11","SMBR"
462,475,462,471,10999400,"2014-04-14","SMBR"
480,481,466,469,17573800,"2014-04-15","SMBR"
466,480,462,473,19477300,"2014-04-16","SMBR"
474,478,471,471,13261800,"2014-04-17","SMBR"
474,474,466,466,6603900,"2014-04-21","SMBR"
466,469,445,455,13153100,"2014-04-22","SMBR"
456,467,455,465,11658800,"2014-04-23","SMBR"
465,467,462,464,7376500,"2014-04-24","SMBR"
466,473,466,469,13774700,"2014-04-25","SMBR"
474,474,463,463,4138200,"2014-04-28","SMBR"
465,465,458,462,7663400,"2014-04-29","SMBR"
465,467,459,461,5372100,"2014-04-30","SMBR"
466,466,456,456,1710400,"2014-05-02","SMBR"
456,459,451,451,3988700,"2014-05-05","SMBR"
452,453,440,441,5349000,"2014-05-06","SMBR"
441,446,432,440,2985700,"2014-05-07","SMBR"
442,449,440,446,4392300,"2014-05-08","SMBR"
449,451,444,446,1901000,"2014-05-09","SMBR"
449,457,446,451,16761900,"2014-05-12","SMBR"
451,457,445,445,5729200,"2014-05-13","SMBR"
440,450,440,448,5245400,"2014-05-14","SMBR"
450,451,448,448,13100100,"2014-05-16","SMBR"
435,452,432,435,11704800,"2014-05-19","SMBR"
416,436,414,416,9069700,"2014-05-20","SMBR"
422,423,413,422,5407300,"2014-05-21","SMBR"
421,432,421,421,5425700,"2014-05-22","SMBR"
419,422,417,419,1795700,"2014-05-23","SMBR"
422,422,418,422,853800,"2014-05-26","SMBR"
428,430,419,428,4927000,"2014-05-28","SMBR"
434,434,422,434,3798200,"2014-05-30","SMBR"
425,430,419,425,3812300,"2014-06-02","SMBR"
420,426,419,420,2356700,"2014-06-03","SMBR"
422,424,419,422,1070100,"2014-06-04","SMBR"
425,425,416,418,2772900,"2014-06-05","SMBR"
418,421,411,418,3222400,"2014-06-06","SMBR"
410,420,408,410,3844000,"2014-06-09","SMBR"
411,415,408,411,4360500,"2014-06-10","SMBR"
413,414,410,413,3425800,"2014-06-11","SMBR"
412,415,409,412,2537600,"2014-06-12","SMBR"
411,415,411,411,1461700,"2014-06-13","SMBR"
409,414,409,409,1268300,"2014-06-16","SMBR"
408,414,408,408,2905200,"2014-06-17","SMBR"
403,409,401,403,3133900,"2014-06-18","SMBR"
398,406,398,398,2553600,"2014-06-19","SMBR"
396,400,396,396,719500,"2014-06-20","SMBR"
383,398,382,383,5581400,"2014-06-23","SMBR"
377,385,376,377,7267300,"2014-06-24","SMBR"
374,377,370,374,1570100,"2014-06-25","SMBR"
385,387,374,385,2676400,"2014-06-26","SMBR"
383,395,383,383,1310000,"2014-06-27","SMBR"
388,388,383,388,1711000,"2014-06-30","SMBR"
379,389,378,379,6813200,"2014-07-01","SMBR"
379,389,379,379,1384700,"2014-07-02","SMBR"
381,383,380,381,1303300,"2014-07-03","SMBR"
375,382,374,375,12913900,"2014-07-04","SMBR"
391,395,376,391,22875300,"2014-07-07","SMBR"
387,397,385,387,16849300,"2014-07-08","SMBR"
387,387,387,387,0,"2014-07-09","SMBR"
392,401,385,392,29914900,"2014-07-10","SMBR"
411,419,392,411,40559000,"2014-07-11","SMBR"
413,417,408,413,18127600,"2014-07-14","SMBR"
415,417,413,415,12666200,"2014-07-15","SMBR"
416,428,415,416,40438500,"2014-07-16","SMBR"
405,420,401,405,34297100,"2014-07-17","SMBR"
411,411,398,411,20465600,"2014-07-18","SMBR"
420,422,412,420,18642100,"2014-07-21","SMBR"
409,425,395,409,28937000,"2014-07-22","SMBR"
409,420,406,409,14650000,"2014-07-23","SMBR"
405,412,405,405,5807100,"2014-07-24","SMBR"
406,412,403,406,5478000,"2014-07-25","SMBR"
402,409,402,402,3895400,"2014-08-04","SMBR"
404,405,399,404,9590600,"2014-08-05","SMBR"
397,403,397,397,12323800,"2014-08-06","SMBR"
397,402,396,397,7647300,"2014-08-07","SMBR"
394,400,392,394,6258700,"2014-08-08","SMBR"
400,401,394,400,8185500,"2014-08-11","SMBR"
406,412,401,406,23508400,"2014-08-12","SMBR"
405,410,405,405,12059300,"2014-08-13","SMBR"
406,409,405,406,9352900,"2014-08-14","SMBR"
411,415,408,411,24005400,"2014-08-15","SMBR"
423,425,410,423,32035000,"2014-08-18","SMBR"
425,432,425,425,31836300,"2014-08-19","SMBR"
422,430,419,422,15563900,"2014-08-20","SMBR"
421,425,410,421,15215500,"2014-08-21","SMBR"
420,427,420,420,10331200,"2014-08-22","SMBR"
418,425,416,418,4301700,"2014-08-25","SMBR"
410,418,410,410,8562900,"2014-08-26","SMBR"
409,415,405,409,6158100,"2014-08-27","SMBR"
412,417,409,412,12490200,"2014-08-28","SMBR"
409,414,407,409,6616700,"2014-08-29","SMBR"
404,409,402,404,13730300,"2014-09-01","SMBR"
409,412,404,409,15267700,"2014-09-02","SMBR"
409,413,407,409,10393400,"2014-09-03","SMBR"
403,411,403,403,17911600,"2014-09-04","SMBR"
403,410,402,403,13419100,"2014-09-05","SMBR"
404,408,403,404,5849100,"2014-09-08","SMBR"
400,408,398,400,17061200,"2014-09-09","SMBR"
396,400,393,396,15983600,"2014-09-10","SMBR"
393,400,393,393,4583100,"2014-09-11","SMBR"
400,400,393,400,5481900,"2014-09-12","SMBR"
400,402,395,400,2504300,"2014-09-15","SMBR"
395,400,395,395,4406700,"2014-09-16","SMBR"
397,400,397,397,6005400,"2014-09-17","SMBR"
392,399,391,392,9093900,"2014-09-18","SMBR"
396,400,392,396,4057100,"2014-09-19","SMBR"
397,398,395,397,4599400,"2014-09-22","SMBR"
393,396,392,393,4150800,"2014-09-23","SMBR"
391,395,389,391,7612100,"2014-09-24","SMBR"
393,394,391,393,1875200,"2014-09-25","SMBR"
381,391,380,381,10920300,"2014-09-26","SMBR"
377,382,376,377,4500400,"2014-09-29","SMBR"
375,379,373,375,5021900,"2014-09-30","SMBR"
377,378,373,377,5756500,"2014-10-01","SMBR"
367,375,367,367,9703500,"2014-10-02","SMBR"
359,371,355,359,6349100,"2014-10-03","SMBR"
364,366,357,364,2779100,"2014-10-06","SMBR"
369,375,362,369,2911700,"2014-10-07","SMBR"
362,368,359,362,2499200,"2014-10-08","SMBR"
367,372,362,367,3493900,"2014-10-09","SMBR"
363,367,360,363,2753000,"2014-10-10","SMBR"
364,364,360,364,1337900,"2014-10-13","SMBR"
365,366,362,365,2223500,"2014-10-14","SMBR"
366,369,365,366,2989200,"2014-10-15","SMBR"
365,366,361,365,3579000,"2014-10-16","SMBR"
372,372,363,372,9614600,"2014-10-17","SMBR"
377,382,371,377,12429300,"2014-10-20","SMBR"
373,378,370,373,2090600,"2014-10-21","SMBR"
374,376,372,374,2846200,"2014-10-22","SMBR"
377,377,372,377,3091900,"2014-10-23","SMBR"
377,380,374,377,1560900,"2014-10-24","SMBR"
372,380,372,372,4220900,"2014-10-27","SMBR"
369,377,367,369,4437700,"2014-10-28","SMBR"
377,378,370,377,4553100,"2014-10-29","SMBR"
373,383,373,373,4657500,"2014-10-30","SMBR"
374,376,371,374,3873600,"2014-10-31","SMBR"
366,375,364,366,7313300,"2014-11-03","SMBR"
365,369,364,365,3988000,"2014-11-04","SMBR"
363,369,363,363,2679900,"2014-11-05","SMBR"
365,367,363,365,2958300,"2014-11-06","SMBR"
364,369,363,364,3634100,"2014-11-07","SMBR"
362,366,362,362,2161300,"2014-11-10","SMBR"
363,365,362,363,5314200,"2014-11-11","SMBR"
362,366,362,362,3037400,"2014-11-12","SMBR"
364,366,362,364,3370200,"2014-11-13","SMBR"
375,379,365,375,12567900,"2014-11-14","SMBR"
375,379,373,376,7019000,"2014-11-17","SMBR"
388,390,373,388,17992300,"2014-11-18","SMBR"
389,397,388,389,12586800,"2014-11-19","SMBR"
384,393,383,384,5104500,"2014-11-20","SMBR"
384,387,382,384,3997400,"2014-11-21","SMBR"
389,393,386,389,8538900,"2014-11-24","SMBR"
390,394,386,390,4255600,"2014-11-25","SMBR"
384,391,383,384,3664700,"2014-11-26","SMBR"
384,389,384,384,10195900,"2014-11-27","SMBR"
381,389,380,381,11440300,"2014-11-28","SMBR"
381,399,381,396,24720900,"2014-12-01","SMBR"
397,405,394,395,25166400,"2014-12-02","SMBR"
399,401,392,400,13557500,"2014-12-03","SMBR"
400,413,398,404,35262900,"2014-12-04","SMBR"
405,407,401,404,7858100,"2014-12-05","SMBR"
405,405,391,392,12937800,"2014-12-08","SMBR"
392,395,385,385,9490100,"2014-12-09","SMBR"
385,394,385,391,8570800,"2014-12-10","SMBR"
390,398,387,392,14320900,"2014-12-11","SMBR"
395,395,387,387,7919200,"2014-12-12","SMBR"
384,386,377,378,12201200,"2014-12-15","SMBR"
376,376,366,370,12395300,"2014-12-16","SMBR"
372,387,369,380,11620700,"2014-12-17","SMBR"
385,385,378,381,9989300,"2014-12-18","SMBR"
383,385,381,383,10056100,"2014-12-19","SMBR"
383,387,381,381,6017100,"2014-12-22","SMBR"
381,384,381,382,3793400,"2014-12-23","SMBR"
383,384,381,382,9295400,"2014-12-24","SMBR"
382,385,381,382,6011200,"2014-12-29","SMBR"
383,384,381,381,4929700,"2014-12-30","SMBR"
383,384,381,383,2253300,"2015-01-02","SMBR"
383,385,381,383,2417600,"2015-01-05","SMBR"
383,383,377,378,6055800,"2015-01-06","SMBR"
378,383,378,380,5476600,"2015-01-07","SMBR"
380,390,380,385,13924200,"2015-01-08","SMBR"
387,388,384,386,6487600,"2015-01-09","SMBR"
386,393,382,392,9989700,"2015-01-12","SMBR"
392,402,392,395,28539400,"2015-01-13","SMBR"
395,399,386,387,9619300,"2015-01-14","SMBR"
387,393,386,387,7476300,"2015-01-15","SMBR"
386,392,370,370,37010400,"2015-01-16","SMBR"
373,375,365,368,13369100,"2015-01-19","SMBR"
369,373,366,370,4241200,"2015-01-20","SMBR"
370,372,364,366,9351500,"2015-01-21","SMBR"
367,376,365,375,11169500,"2015-01-22","SMBR"
376,379,375,376,5056900,"2015-01-23","SMBR"
376,379,369,372,4535300,"2015-01-26","SMBR"
373,375,370,374,2274800,"2015-01-27","SMBR"
374,375,371,372,2325200,"2015-01-28","SMBR"
372,373,370,372,2374000,"2015-01-29","SMBR"
373,374,370,372,24723600,"2015-01-30","SMBR"
372,373,369,371,1275600,"2015-02-02","SMBR"
372,376,370,370,5377900,"2015-02-03","SMBR"
371,374,369,370,4191400,"2015-02-04","SMBR"
370,372,369,370,1578700,"2015-02-05","SMBR"
371,373,370,372,4029800,"2015-02-06","SMBR"
373,378,372,373,7427600,"2015-02-09","SMBR"
374,377,372,374,3309100,"2015-02-10","SMBR"
374,376,372,373,2614600,"2015-02-11","SMBR"
374,375,370,371,4583400,"2015-02-12","SMBR"
373,374,370,371,2454300,"2015-02-13","SMBR"
374,374,368,369,5513800,"2015-02-16","SMBR"
370,371,367,367,3247800,"2015-02-17","SMBR"
369,370,367,368,7691900,"2015-02-18","SMBR"
368,370,367,367,1836100,"2015-02-20","SMBR"
369,370,367,367,2995600,"2015-02-23","SMBR"
368,373,368,369,9421400,"2015-02-24","SMBR"
371,374,371,372,5256600,"2015-02-25","SMBR"
373,376,370,371,7117800,"2015-02-26","SMBR"
372,372,365,366,12224100,"2015-02-27","SMBR"
367,369,365,368,7089300,"2015-03-02","SMBR"
368,370,367,367,2431400,"2015-03-03","SMBR"
367,369,365,365,6999200,"2015-03-04","SMBR"
367,369,365,367,7054000,"2015-03-05","SMBR"
368,370,365,365,12311900,"2015-03-06","SMBR"
366,366,359,360,10465000,"2015-03-09","SMBR"
360,364,356,362,5102400,"2015-03-10","SMBR"
362,362,354,357,9854700,"2015-03-11","SMBR"
356,362,356,359,1124800,"2015-03-12","SMBR"
359,361,354,358,3091500,"2015-03-13","SMBR"
356,360,355,356,1437300,"2015-03-16","SMBR"
361,361,356,358,3391300,"2015-03-17","SMBR"
358,359,355,356,6551400,"2015-03-18","SMBR"
358,362,354,357,3787900,"2015-03-19","SMBR"
357,357,352,352,3823100,"2015-03-20","SMBR"
354,354,349,350,5501900,"2015-03-23","SMBR"
350,352,349,349,1171800,"2015-03-24","SMBR"
349,349,341,341,5623200,"2015-03-25","SMBR"
340,345,339,343,6164700,"2015-03-26","SMBR"
343,350,343,346,2626100,"2015-03-27","SMBR"
348,354,347,351,6500400,"2015-03-30","SMBR"
355,355,350,350,5823300,"2015-03-31","SMBR"
352,358,352,354,6553400,"2015-04-01","SMBR"
355,357,348,350,5336500,"2015-04-02","SMBR"
354,354,351,352,2876100,"2015-04-06","SMBR"
353,357,352,355,3812200,"2015-04-07","SMBR"
355,357,352,353,5782500,"2015-04-08","SMBR"
348,351,347,348,6534600,"2015-04-09","SMBR"
348,350,344,344,3555900,"2015-04-10","SMBR"
345,347,344,345,2757900,"2015-04-13","SMBR"
345,345,341,341,1936100,"2015-04-14","SMBR"
344,345,342,344,2576800,"2015-04-15","SMBR"
340,346,340,343,4046100,"2015-04-16","SMBR"
344,349,344,349,3058000,"2015-04-17","SMBR"
350,353,347,351,4253600,"2015-04-20","SMBR"
353,354,348,349,2208000,"2015-04-21","SMBR"
350,350,343,347,2546100,"2015-04-22","SMBR"
349,349,344,344,1245000,"2015-04-23","SMBR"
346,347,341,343,2318900,"2015-04-24","SMBR"
343,343,331,333,8539200,"2015-04-27","SMBR"
333,333,328,331,5320400,"2015-04-28","SMBR"
332,332,325,326,5569300,"2015-04-29","SMBR"
336,336,320,320,4879900,"2015-04-30","SMBR"
322,322,315,319,5419300,"2015-05-04","SMBR"
319,323,318,319,2362300,"2015-05-05","SMBR"
319,320,314,317,4859100,"2015-05-06","SMBR"
317,317,308,314,5250900,"2015-05-07","SMBR"
315,320,313,315,4488600,"2015-05-08","SMBR"
316,318,315,315,5629100,"2015-05-11","SMBR"
317,323,315,318,6973100,"2015-05-12","SMBR"
320,336,317,334,9196600,"2015-05-13","SMBR"
333,336,329,329,4929500,"2015-05-15","SMBR"
328,331,324,324,2474800,"2015-05-18","SMBR"
329,332,324,330,4231300,"2015-05-19","SMBR"
332,333,327,328,5747400,"2015-05-20","SMBR"
328,333,326,329,3896600,"2015-05-21","SMBR"
330,369,330,362,61107200,"2015-05-22","SMBR"
363,370,350,358,20124400,"2015-05-25","SMBR"
359,369,354,360,17800300,"2015-05-26","SMBR"
360,366,357,358,8419900,"2015-05-27","SMBR"
360,361,355,357,4397600,"2015-05-28","SMBR"
356,358,333,333,27357500,"2015-05-29","SMBR"
334,340,333,334,5657300,"2015-06-01","SMBR"
336,337,329,330,8707500,"2015-06-03","SMBR"
330,334,326,327,4673400,"2015-06-04","SMBR"
330,330,323,325,2973200,"2015-06-05","SMBR"
321,326,312,313,11144900,"2015-06-08","SMBR"
314,314,304,308,8469900,"2015-06-09","SMBR"
310,319,309,313,5139300,"2015-06-10","SMBR"
316,318,309,311,5156800,"2015-06-11","SMBR"
314,315,311,311,973800,"2015-06-12","SMBR"
311,313,302,305,5517200,"2015-06-15","SMBR"
301,307,300,306,1732000,"2015-06-16","SMBR"
308,319,307,314,7228300,"2015-06-17","SMBR"
315,318,313,313,1441900,"2015-06-18","SMBR"
311,322,310,320,4197800,"2015-06-19","SMBR"
320,323,318,320,1994200,"2015-06-22","SMBR"
320,322,318,319,2049200,"2015-06-23","SMBR"
319,322,319,319,2004600,"2015-06-24","SMBR"
319,321,314,314,2425100,"2015-06-25","SMBR"
314,317,311,312,2480300,"2015-06-26","SMBR"
311,314,309,310,1303700,"2015-06-29","SMBR"
309,310,305,306,4832900,"2015-06-30","SMBR"
306,312,305,309,1455300,"2015-07-01","SMBR"
310,316,307,315,10106100,"2015-07-02","SMBR"
316,318,312,313,5488900,"2015-07-03","SMBR"
312,312,307,309,5799400,"2015-07-06","SMBR"
311,314,307,311,7335000,"2015-07-07","SMBR"
311,311,305,307,5888200,"2015-07-08","SMBR"
305,306,302,304,5799200,"2015-07-09","SMBR"
306,308,305,306,5177600,"2015-07-10","SMBR"
308,311,306,310,4718800,"2015-07-13","SMBR"
311,314,309,309,4225600,"2015-07-14","SMBR"
310,310,307,308,1805000,"2015-07-15","SMBR"
310,310,307,308,1641500,"2015-07-22","SMBR"
307,319,307,310,3361100,"2015-07-23","SMBR"
310,311,307,307,1319400,"2015-07-24","SMBR"
308,309,298,301,6400300,"2015-07-27","SMBR"
301,306,300,302,3622500,"2015-07-28","SMBR"
305,305,302,302,2378600,"2015-07-29","SMBR"
302,305,300,300,3538600,"2015-07-30","SMBR"
302,305,299,301,5356900,"2015-07-31","SMBR"
302,307,302,303,5863300,"2015-08-03","SMBR"
303,312,302,310,6951000,"2015-08-04","SMBR"
310,332,310,327,24835800,"2015-08-05","SMBR"
329,330,313,316,12546400,"2015-08-06","SMBR"
316,316,307,308,6244400,"2015-08-07","SMBR"
308,312,306,310,3064900,"2015-08-10","SMBR"
315,316,306,308,5164700,"2015-08-11","SMBR"
306,306,299,301,13314100,"2015-08-12","SMBR"
303,309,303,306,4609300,"2015-08-13","SMBR"
309,312,303,309,3802200,"2015-08-14","SMBR"
309,311,299,300,12729900,"2015-08-18","SMBR"
303,304,292,293,9458700,"2015-08-19","SMBR"
294,294,284,285,7312700,"2015-08-20","SMBR"
282,282,273,273,8163700,"2015-08-21","SMBR"
270,270,247,250,9416300,"2015-08-24","SMBR"
250,259,242,251,19611200,"2015-08-25","SMBR"
251,259,244,251,13932700,"2015-08-26","SMBR"
253,265,253,260,35899300,"2015-08-27","SMBR"
266,273,258,259,24555800,"2015-08-28","SMBR"
255,266,255,263,11504100,"2015-08-31","SMBR"
263,264,259,259,7630400,"2015-09-01","SMBR"
258,262,253,260,4103800,"2015-09-02","SMBR"
263,272,261,265,8464100,"2015-09-03","SMBR"
265,276,264,266,11495200,"2015-09-04","SMBR"
269,269,257,258,4739900,"2015-09-07","SMBR"
260,266,258,266,4797100,"2015-09-08","SMBR"
270,273,267,272,8490200,"2015-09-09","SMBR"
272,280,267,274,18228600,"2015-09-10","SMBR"
280,288,278,283,19648400,"2015-09-11","SMBR"
285,287,279,283,5833400,"2015-09-14","SMBR"
283,283,276,280,5401000,"2015-09-15","SMBR"
281,281,271,272,11337500,"2015-09-16","SMBR"
273,278,272,278,3950300,"2015-09-17","SMBR"
279,283,276,276,5072500,"2015-09-18","SMBR"
276,280,273,278,2399500,"2015-09-21","SMBR"
280,287,279,280,6288500,"2015-09-22","SMBR"
280,280,275,276,4887900,"2015-09-23","SMBR"
276,280,276,280,6025600,"2015-09-25","SMBR"
280,282,276,276,2203900,"2015-09-28","SMBR"
275,276,271,272,4503400,"2015-09-29","SMBR"
274,276,273,273,1823600,"2015-09-30","SMBR"
274,280,274,277,2504600,"2015-10-01","SMBR"
277,278,273,275,3877100,"2015-10-02","SMBR"
278,290,278,289,11850700,"2015-10-05","SMBR"
290,294,284,284,13753300,"2015-10-06","SMBR"
284,291,284,289,9629800,"2015-10-07","SMBR"
289,296,289,290,9747500,"2015-10-08","SMBR"
293,300,292,294,11842000,"2015-10-09","SMBR"
294,300,292,294,8530800,"2015-10-12","SMBR"
295,300,286,286,6727100,"2015-10-13","SMBR"
290,292,288,290,3099700,"2015-10-15","SMBR"
290,293,288,289,1978000,"2015-10-16","SMBR"
290,298,290,293,4316400,"2015-10-19","SMBR"
294,297,293,296,3580800,"2015-10-20","SMBR"
296,307,296,302,12681500,"2015-10-21","SMBR"
303,307,299,301,2920800,"2015-10-22","SMBR"
305,306,302,302,4806000,"2015-10-23","SMBR"
308,309,302,303,6397900,"2015-10-26","SMBR"
304,306,300,303,7673200,"2015-10-27","SMBR"
305,306,299,300,5269300,"2015-10-28","SMBR"
301,317,301,305,33556300,"2015-10-29","SMBR"
306,308,296,296,10021900,"2015-10-30","SMBR"
296,301,295,298,2885200,"2015-11-02","SMBR"
299,305,299,303,7941700,"2015-11-03","SMBR"
305,311,302,305,9687000,"2015-11-04","SMBR"
305,308,302,303,8474800,"2015-11-05","SMBR"
305,305,301,301,3063000,"2015-11-06","SMBR"
302,302,292,294,7344700,"2015-11-09","SMBR"
294,296,290,294,5221800,"2015-11-10","SMBR"
294,314,293,313,21794100,"2015-11-11","SMBR"
314,330,314,322,44392300,"2015-11-12","SMBR"
320,328,318,321,13407900,"2015-11-13","SMBR"
322,322,314,318,5904900,"2015-11-16","SMBR"
318,330,315,317,16429400,"2015-11-17","SMBR"
317,324,317,321,7675300,"2015-11-18","SMBR"
322,335,321,332,13215600,"2015-11-19","SMBR"
332,335,331,333,15204600,"2015-11-20","SMBR"
334,338,332,334,4910500,"2015-11-23","SMBR"
334,336,329,331,3662500,"2015-11-24","SMBR"
331,332,326,327,3194300,"2015-11-25","SMBR"
329,329,324,324,3606300,"2015-11-26","SMBR"
325,325,318,318,3438900,"2015-11-27","SMBR"
318,318,314,314,2578800,"2015-11-30","SMBR"
314,319,310,313,7871300,"2015-12-01","SMBR"
315,319,312,312,4704500,"2015-12-02","SMBR"
313,315,309,309,3500000,"2015-12-03","SMBR"
309,314,306,308,3097600,"2015-12-04","SMBR"
311,315,309,311,3165300,"2015-12-07","SMBR"
311,311,301,302,5251300,"2015-12-08","SMBR"
302,302,302,302,0,"2015-12-09","SMBR"
303,303,297,299,20984600,"2015-12-10","SMBR"
299,303,292,294,6071700,"2015-12-11","SMBR"
291,292,285,287,4650200,"2015-12-14","SMBR"
288,295,288,291,4623500,"2015-12-15","SMBR"
294,297,293,295,4094000,"2015-12-16","SMBR"
297,302,295,295,14009600,"2015-12-17","SMBR"
296,296,292,296,1483700,"2015-12-18","SMBR"
296,302,292,300,5988200,"2015-12-21","SMBR"
299,303,298,298,3205900,"2015-12-22","SMBR"
300,300,297,297,1525600,"2015-12-23","SMBR"
298,298,296,296,1892500,"2015-12-28","SMBR"
297,299,283,290,69149100,"2015-12-29","SMBR"
289,293,288,291,19843000,"2015-12-30","SMBR"
292,294,287,288,3901400,"2016-01-04","SMBR"
288,296,288,296,7506600,"2016-01-05","SMBR"
297,304,296,300,9755900,"2016-01-06","SMBR"
299,301,296,297,6524700,"2016-01-07","SMBR"
297,302,295,300,4568100,"2016-01-08","SMBR"
297,298,295,296,3357500,"2016-01-11","SMBR"
298,300,297,297,2893700,"2016-01-12","SMBR"
299,300,297,297,1220600,"2016-01-13","SMBR"
297,298,287,294,4172000,"2016-01-14","SMBR"
293,304,293,296,4588800,"2016-01-15","SMBR"
297,298,292,296,2142300,"2016-01-18","SMBR"
296,298,293,296,1933500,"2016-01-19","SMBR"
297,297,290,290,4251500,"2016-01-20","SMBR"
290,294,287,288,3623300,"2016-01-21","SMBR"
290,293,284,289,3516700,"2016-01-22","SMBR"
289,293,284,285,7859600,"2016-01-25","SMBR"
285,289,283,285,2520700,"2016-01-26","SMBR"
288,294,286,290,4101000,"2016-01-27","SMBR"
291,310,291,307,22170500,"2016-01-28","SMBR"
308,316,304,305,35960400,"2016-01-29","SMBR"
305,316,305,306,12117600,"2016-02-01","SMBR"
307,326,306,318,34027600,"2016-02-02","SMBR"
315,323,312,321,12603900,"2016-02-03","SMBR"
322,323,318,318,5961000,"2016-02-04","SMBR"
318,325,317,319,11777700,"2016-02-05","SMBR"
315,321,315,317,3403000,"2016-02-09","SMBR"
316,321,316,318,2701300,"2016-02-10","SMBR"
315,332,315,320,21165100,"2016-02-11","SMBR"
320,325,318,320,4894600,"2016-02-12","SMBR"
319,325,319,323,4219500,"2016-02-15","SMBR"
325,325,320,321,2750900,"2016-02-16","SMBR"
322,324,319,319,6938500,"2016-02-17","SMBR"
319,326,319,323,5736300,"2016-02-18","SMBR"
321,325,317,317,4346600,"2016-02-19","SMBR"
315,320,315,317,1658100,"2016-02-22","SMBR"
320,320,312,313,6633100,"2016-02-23","SMBR"
311,319,311,319,2497700,"2016-02-24","SMBR"
319,320,314,318,3332600,"2016-02-25","SMBR"
318,334,318,330,12055000,"2016-02-26","SMBR"
330,333,324,330,15196400,"2016-02-29","SMBR"
330,343,326,340,24558600,"2016-03-01","SMBR"
340,345,338,339,7376200,"2016-03-02","SMBR"
340,355,339,342,16950900,"2016-03-03","SMBR"
344,349,344,347,5746700,"2016-03-04","SMBR"
347,372,347,363,31241800,"2016-03-07","SMBR"
361,387,361,379,31775000,"2016-03-08","SMBR"
380,388,371,372,14868200,"2016-03-10","SMBR"
NA,NA,NA,NA,NA,"2016-03-11","SMBR"
NA,NA,NA,NA,NA,"2016-03-14","SMBR"
392,400,389,390,8047500,"2016-03-15","SMBR"
397,407,390,399,24896900,"2016-03-16","SMBR"
399,411,399,409,36247500,"2016-03-17","SMBR"
415,415,403,407,19874400,"2016-03-18","SMBR"
409,411,406,406,10886100,"2016-03-21","SMBR"
406,409,404,406,5109300,"2016-03-22","SMBR"
406,407,404,405,4173900,"2016-03-23","SMBR"
405,406,399,400,5313900,"2016-03-24","SMBR"
400,404,385,390,6835300,"2016-03-28","SMBR"
390,405,390,405,10496800,"2016-03-29","SMBR"
405,410,401,405,7812100,"2016-03-30","SMBR"
405,408,397,400,5922200,"2016-03-31","SMBR"
405,405,399,402,752100,"2016-04-01","SMBR"
402,406,400,402,2590000,"2016-04-04","SMBR"
402,404,400,401,3371000,"2016-04-05","SMBR"
401,404,400,403,3133400,"2016-04-06","SMBR"
404,415,401,401,17650600,"2016-04-07","SMBR"
403,448,401,430,56245700,"2016-04-08","SMBR"
NA,NA,NA,NA,NA,"2016-04-11","SMBR"
440,505,439,505,212041700,"2016-04-12","SMBR"
NA,NA,NA,NA,NA,"2016-04-13","SMBR"
NA,NA,NA,NA,NA,"2016-04-14","SMBR"
NA,NA,NA,NA,NA,"2016-04-15","SMBR"
NA,NA,NA,NA,NA,"2016-04-18","SMBR"
505,505,505,505,0,"2016-04-19","SMBR"
545,550,530,530,17743200,"2016-04-20","SMBR"
530,545,525,525,12827800,"2016-04-21","SMBR"
525,540,520,530,20709600,"2016-04-22","SMBR"
530,535,500,500,46312900,"2016-04-25","SMBR"
500,530,500,505,24633700,"2016-04-26","SMBR"
505,530,505,510,25070400,"2016-04-27","SMBR"
515,525,510,510,9340500,"2016-04-28","SMBR"
510,515,488,489,25985200,"2016-04-29","SMBR"
489,490,458,480,27051000,"2016-05-02","SMBR"
480,505,474,496,24022500,"2016-05-03","SMBR"
496,505,488,490,16915400,"2016-05-04","SMBR"
490,494,474,478,9342900,"2016-05-09","SMBR"
478,484,466,468,9265900,"2016-05-10","SMBR"
480,486,464,480,15474000,"2016-05-11","SMBR"
480,480,470,472,14556600,"2016-05-12","SMBR"
472,494,466,466,47977100,"2016-05-13","SMBR"
466,470,458,460,8905300,"2016-05-16","SMBR"
462,466,458,462,7363700,"2016-05-17","SMBR"
462,474,460,464,23045200,"2016-05-18","SMBR"
466,478,462,470,20588900,"2016-05-19","SMBR"
470,510,468,510,73401200,"2016-05-20","SMBR"
515,525,500,500,27280300,"2016-05-23","SMBR"
500,500,490,492,9419400,"2016-05-24","SMBR"
498,510,494,505,15314400,"2016-05-25","SMBR"
505,515,500,510,11969600,"2016-05-26","SMBR"
510,535,505,530,48155500,"2016-05-27","SMBR"
540,540,525,525,16901900,"2016-05-30","SMBR"
530,535,510,510,17146600,"2016-05-31","SMBR"
510,525,510,515,11640800,"2016-06-01","SMBR"
520,520,510,515,4927400,"2016-06-02","SMBR"
525,525,510,515,6633500,"2016-06-03","SMBR"
515,525,515,520,10892400,"2016-06-06","SMBR"
520,530,520,525,13693700,"2016-06-07","SMBR"
530,530,515,520,9325300,"2016-06-08","SMBR"
520,545,520,530,24779100,"2016-06-09","SMBR"
530,640,525,630,388570700,"2016-06-10","SMBR"
630,635,585,585,42112400,"2016-06-13","SMBR"
585,600,530,535,58484900,"2016-06-14","SMBR"
535,570,535,565,23610500,"2016-06-15","SMBR"
565,585,560,560,19000600,"2016-06-16","SMBR"
560,570,555,560,5335400,"2016-06-17","SMBR"
570,585,555,570,13621300,"2016-06-20","SMBR"
570,585,565,565,13588300,"2016-06-21","SMBR"
570,640,570,620,176575500,"2016-06-22","SMBR"
620,675,590,600,116594200,"2016-06-23","SMBR"
600,615,570,600,78547400,"2016-06-24","SMBR"
595,620,585,600,22399000,"2016-06-27","SMBR"
600,620,590,590,40655200,"2016-06-28","SMBR"
600,615,600,605,11269400,"2016-06-29","SMBR"
610,620,595,600,18151000,"2016-06-30","SMBR"
605,605,595,595,5383000,"2016-07-01","SMBR"
600,620,600,610,12909200,"2016-07-11","SMBR"
615,710,610,680,133700100,"2016-07-12","SMBR"
775,805,675,775,154380600,"2016-07-13","SMBR"
785,790,735,740,42761900,"2016-07-14","SMBR"
740,755,715,720,10277100,"2016-07-15","SMBR"
720,770,720,755,13248800,"2016-07-18","SMBR"
765,780,750,760,13863300,"2016-07-19","SMBR"
765,770,735,740,7108500,"2016-07-20","SMBR"
745,750,725,725,4658000,"2016-07-21","SMBR"
725,725,700,705,12253700,"2016-07-22","SMBR"
705,720,700,710,4140900,"2016-07-25","SMBR"
710,720,660,690,29106100,"2016-07-26","SMBR"
690,860,690,855,246452800,"2016-07-27","SMBR"
855,900,820,840,82435700,"2016-07-28","SMBR"
840,840,810,810,18459000,"2016-07-29","SMBR"
810,930,760,900,113520800,"2016-08-01","SMBR"
900,1125,900,1125,212893400,"2016-08-02","SMBR"
1125,1225,1120,1125,33803900,"2016-08-03","SMBR"
1095,1140,1095,1095,8699500,"2016-08-04","SMBR"
1095,1095,1070,1080,6867200,"2016-08-05","SMBR"
1080,1110,1075,1100,3847400,"2016-08-08","SMBR"
1110,1185,1060,1060,55959900,"2016-08-09","SMBR"
1060,1070,1030,1035,17195000,"2016-08-10","SMBR"
1035,1040,1015,1020,7930300,"2016-08-11","SMBR"
1025,1060,1015,1020,10351400,"2016-08-12","SMBR"
1020,1040,970,985,40661900,"2016-08-15","SMBR"
985,1025,985,1005,17416800,"2016-08-16","SMBR"
1025,1120,1025,1085,31414000,"2016-08-18","SMBR"
1085,1135,1085,1105,35400700,"2016-08-19","SMBR"
1110,1110,1090,1100,11938000,"2016-08-22","SMBR"
1180,1245,1110,1190,83946100,"2016-08-23","SMBR"
1200,1400,1195,1395,90633200,"2016-08-24","SMBR"
1395,1395,1395,1395,0,"2016-08-25","SMBR"
1410,1600,1345,1505,121980100,"2016-08-26","SMBR"
1505,1590,1455,1540,138405400,"2016-08-29","SMBR"
1550,1635,1540,1555,159337100,"2016-08-30","SMBR"
1555,1555,1555,1555,0,"2016-08-31","SMBR"
1555,1555,1555,1555,0,"2016-09-01","SMBR"
1555,1555,1555,1555,0,"2016-09-02","SMBR"
1550,1625,1550,1600,262035100,"2016-09-05","SMBR"
1600,1600,1550,1550,10296600,"2016-09-06","SMBR"
1560,1570,1535,1535,4573900,"2016-09-07","SMBR"
1535,1605,1530,1570,10625600,"2016-09-08","SMBR"
1570,1600,1555,1555,6049800,"2016-09-09","SMBR"
1555,1570,1535,1535,7792200,"2016-09-13","SMBR"
1535,1560,1480,1495,7734700,"2016-09-14","SMBR"
1495,1525,1490,1505,1890300,"2016-09-15","SMBR"
1505,1555,1505,1505,6926600,"2016-09-16","SMBR"
1505,1510,1500,1510,11603600,"2016-09-19","SMBR"
1515,1525,1500,1500,40024300,"2016-09-20","SMBR"
1500,1535,1500,1530,7718400,"2016-09-21","SMBR"
1530,1595,1530,1570,15522400,"2016-09-22","SMBR"
1660,1680,1580,1660,130055300,"2016-09-23","SMBR"
1670,1720,1670,1715,42528000,"2016-09-26","SMBR"
1715,1725,1690,1690,21645100,"2016-09-27","SMBR"
1700,1735,1690,1695,57194600,"2016-09-28","SMBR"
1695,1700,1645,1645,13892000,"2016-09-29","SMBR"
1645,1645,1605,1610,13754200,"2016-09-30","SMBR"
1610,1725,1600,1715,73974900,"2016-10-03","SMBR"
1715,1800,1715,1740,50289700,"2016-10-04","SMBR"
1740,1740,1690,1695,18351400,"2016-10-05","SMBR"
1695,1760,1695,1710,26582700,"2016-10-06","SMBR"
1710,1735,1690,1710,9350800,"2016-10-07","SMBR"
1710,1780,1700,1755,31341900,"2016-10-10","SMBR"
1755,1815,1740,1790,37614300,"2016-10-11","SMBR"
1790,1790,1765,1775,6264200,"2016-10-12","SMBR"
1775,1785,1760,1760,4261200,"2016-10-13","SMBR"
1760,1760,1735,1760,4929700,"2016-10-14","SMBR"
1760,1770,1745,1745,3850700,"2016-10-17","SMBR"
1745,1880,1725,1880,24924100,"2016-10-18","SMBR"
1885,1970,1860,1920,31542700,"2016-10-19","SMBR"
1935,1970,1925,1925,6152700,"2016-10-20","SMBR"
1935,1970,1930,1935,4657100,"2016-10-21","SMBR"
1935,2110,1925,2090,21121400,"2016-10-24","SMBR"
2090,2100,2030,2030,5610700,"2016-10-25","SMBR"
2030,2070,2000,2030,5505900,"2016-10-26","SMBR"
2030,2060,1970,2000,11120800,"2016-10-27","SMBR"
2000,2020,1980,1995,5234500,"2016-10-28","SMBR"
1995,1995,1965,1975,2849900,"2016-10-31","SMBR"
1975,2020,1960,1960,8613600,"2016-11-01","SMBR"
1960,1995,1960,1985,3125600,"2016-11-02","SMBR"
1985,1990,1945,1990,4215600,"2016-11-03","SMBR"
1990,1995,1965,1980,4502500,"2016-11-04","SMBR"
1980,2000,1975,1975,1135500,"2016-11-07","SMBR"
1990,2050,1990,2040,32903400,"2016-11-08","SMBR"
2040,2070,2000,2070,7132000,"2016-11-09","SMBR"
2090,2120,2070,2070,5421700,"2016-11-10","SMBR"
2080,2080,1865,1965,7848200,"2016-11-11","SMBR"
1960,1985,1770,1950,7610400,"2016-11-14","SMBR"
1950,2200,1950,2150,31798000,"2016-11-15","SMBR"
2150,2280,2150,2230,12837300,"2016-11-16","SMBR"
2230,2330,2230,2330,6707000,"2016-11-17","SMBR"
2340,2410,2340,2400,6353100,"2016-11-18","SMBR"
2400,2460,2370,2460,7173900,"2016-11-21","SMBR"
2450,2470,2420,2460,2855800,"2016-11-22","SMBR"
2460,2500,2430,2490,3742800,"2016-11-23","SMBR"
2490,2510,2480,2510,2985000,"2016-11-24","SMBR"
2510,2530,2490,2500,4418400,"2016-11-25","SMBR"
2500,2510,2480,2510,4694900,"2016-11-28","SMBR"
2510,2510,2480,2480,46162900,"2016-11-29","SMBR"
2480,2590,2460,2590,31510000,"2016-11-30","SMBR"
2590,2600,2570,2570,2391700,"2016-12-01","SMBR"
2570,2590,2550,2580,2229100,"2016-12-02","SMBR"
2580,2580,2500,2500,1331300,"2016-12-05","SMBR"
2500,2600,2500,2560,3483800,"2016-12-06","SMBR"
2560,2700,2550,2700,5183600,"2016-12-07","SMBR"
2710,2720,2660,2700,1509000,"2016-12-08","SMBR"
2700,2700,2660,2660,756700,"2016-12-09","SMBR"
2660,2700,2640,2640,1821900,"2016-12-13","SMBR"
2650,2680,2640,2660,1189400,"2016-12-14","SMBR"
2660,2660,2610,2620,794700,"2016-12-15","SMBR"
2620,2640,2620,2620,626800,"2016-12-16","SMBR"
2620,2650,2600,2600,937300,"2016-12-19","SMBR"
2600,2610,2350,2590,3044400,"2016-12-20","SMBR"
2590,2630,2580,2580,719700,"2016-12-21","SMBR"
2580,2610,2390,2550,2288900,"2016-12-22","SMBR"
2550,2620,2540,2570,3074500,"2016-12-23","SMBR"
2580,2600,2560,2560,683300,"2016-12-27","SMBR"
2560,2720,2560,2700,6740600,"2016-12-28","SMBR"
2700,2800,2680,2790,7035700,"2016-12-29","SMBR"
2800,2980,2780,2790,15532700,"2016-12-30","SMBR"
2790,2790,2790,2790,0,"2017-01-02","SMBR"
2790,2790,2640,2700,2781400,"2017-01-03","SMBR"
2700,2700,2030,2030,1733300,"2017-01-04","SMBR"
2260,2490,2260,2410,20465300,"2017-01-05","SMBR"
2420,2460,2400,2410,6226500,"2017-01-06","SMBR"
2410,2430,2360,2370,2609100,"2017-01-09","SMBR"
2370,2400,2370,2370,3538900,"2017-01-10","SMBR"
2370,2390,2310,2310,4093600,"2017-01-11","SMBR"
2310,2500,2310,2350,4643600,"2017-01-12","SMBR"
2350,2430,2190,2200,17773500,"2017-01-13","SMBR"
2200,2200,2150,2180,1035100,"2017-01-16","SMBR"
2180,2180,1990,1995,14373600,"2017-01-17","SMBR"
1995,2010,1905,1915,10074000,"2017-01-18","SMBR"
1925,1935,1870,1900,15914200,"2017-01-19","SMBR"
1900,1930,1890,1895,9570300,"2017-01-20","SMBR"
1895,1900,1765,1765,12786700,"2017-01-23","SMBR"
1760,2100,1755,1970,12607200,"2017-01-24","SMBR"
2180,2180,1970,2090,11425000,"2017-01-25","SMBR"
2090,2140,2040,2040,3437800,"2017-01-26","SMBR"
2040,2200,2010,2200,14445600,"2017-01-27","SMBR"
2200,2330,2170,2300,5509300,"2017-01-30","SMBR"
2400,2420,2090,2400,43488000,"2017-01-31","SMBR"
2400,2400,2270,2270,4018900,"2017-02-01","SMBR"
2270,2270,2150,2160,4122400,"2017-02-02","SMBR"
2160,2210,2160,2170,39846200,"2017-02-03","SMBR"
2170,2250,2130,2230,2190800,"2017-02-06","SMBR"
2230,2250,2190,2190,2419800,"2017-02-07","SMBR"
2200,2220,2140,2140,1010900,"2017-02-08","SMBR"
2140,2160,2140,2150,534300,"2017-02-09","SMBR"
2150,2200,2140,2140,597000,"2017-02-10","SMBR"
2140,2190,2140,2150,464600,"2017-02-13","SMBR"
2150,2170,2140,2160,899600,"2017-02-14","SMBR"
2160,2160,2160,2160,0,"2017-02-15","SMBR"
2160,2270,2160,2200,2173000,"2017-02-16","SMBR"
2200,2260,2200,2240,2850500,"2017-02-17","SMBR"
2240,2280,2240,2250,1126000,"2017-02-20","SMBR"
2250,2360,2240,2340,4516000,"2017-02-21","SMBR"
2360,2420,2320,2350,3207800,"2017-02-22","SMBR"
2360,2390,2340,2340,3367400,"2017-02-23","SMBR"
2350,2370,2310,2310,1325600,"2017-02-24","SMBR"
2310,2330,2300,2310,1673100,"2017-02-27","SMBR"
2310,2310,2290,2310,922200,"2017-02-28","SMBR"
2310,2310,2280,2280,1057500,"2017-03-01","SMBR"
2300,2380,2300,2350,2429000,"2017-03-02","SMBR"
2350,2380,2340,2350,2620900,"2017-03-03","SMBR"
2370,2470,2360,2400,4094600,"2017-03-06","SMBR"
2460,2470,2410,2420,3591800,"2017-03-07","SMBR"
2420,2490,2420,2460,3347500,"2017-03-08","SMBR"
2370,2500,2370,2370,4791400,"2017-03-09","SMBR"
2370,2520,2370,2500,3653800,"2017-03-10","SMBR"
2710,2710,2530,2700,10627800,"2017-03-13","SMBR"
2700,2800,2700,2750,5528900,"2017-03-14","SMBR"
2780,2800,2710,2720,3421400,"2017-03-15","SMBR"
2750,2750,2680,2680,3333100,"2017-03-16","SMBR"
2680,2700,2590,2630,34027100,"2017-03-17","SMBR"
2630,2780,2630,2630,849900,"2017-03-20","SMBR"
2630,2680,2630,2630,5225900,"2017-03-21","SMBR"
2630,2690,2630,2650,785100,"2017-03-22","SMBR"
2650,2650,2630,2640,2858600,"2017-03-23","SMBR"
2660,2980,2660,2950,9974500,"2017-03-24","SMBR"
2870,2980,2860,2870,3749900,"2017-03-27","SMBR"
2870,3210,2840,3160,5710800,"2017-03-29","SMBR"
3330,3330,3090,3330,5991800,"2017-03-30","SMBR"
3330,3500,3300,3480,7589700,"2017-03-31","SMBR"
3480,3490,3390,3440,2118800,"2017-04-03","SMBR"
3440,3550,3340,3540,7117600,"2017-04-04","SMBR"
NA,NA,NA,NA,NA,"2017-04-05","SMBR"
3560,3640,3530,3580,3203600,"2017-04-06","SMBR"
3580,3620,3550,3550,2467600,"2017-04-07","SMBR"
3550,3570,3520,3530,582700,"2017-04-10","SMBR"
3530,3540,3490,3490,624900,"2017-04-11","SMBR"
3490,3570,3470,3470,4798500,"2017-04-12","SMBR"
3470,3550,3470,3470,3540500,"2017-04-13","SMBR"
3470,3480,3460,3460,295500,"2017-04-17","SMBR"
3500,3550,3460,3490,1636200,"2017-04-18","SMBR"
3490,3490,3490,3490,0,"2017-04-19","SMBR"
3490,3520,3450,3450,1313400,"2017-04-20","SMBR"
3450,3490,3450,3450,4295000,"2017-04-21","SMBR"
3450,3490,3450,3490,1421100,"2017-04-25","SMBR"
3490,3570,3500,3570,2980000,"2017-04-26","SMBR"
3570,3640,3570,3580,3567400,"2017-04-27","SMBR"
3580,3600,3530,3530,1515900,"2017-04-28","SMBR"
3610,3610,3150,3150,3915500,"2017-05-02","SMBR"
3150,3400,3150,3250,6994700,"2017-05-03","SMBR"
3250,3540,3250,3500,5113000,"2017-05-04","SMBR"
3500,3570,3420,3450,14800300,"2017-05-05","SMBR"
3450,3500,3450,3500,3292400,"2017-05-08","SMBR"
3500,3500,3450,3470,7056700,"2017-05-09","SMBR"
3450,3520,3390,3390,4518800,"2017-05-10","SMBR"
3380,3380,3310,3380,9286700,"2017-05-12","SMBR"
3380,3380,3260,3260,9448200,"2017-05-15","SMBR"
3260,3260,3190,3200,2082800,"2017-05-16","SMBR"
3200,3360,3130,3280,36229800,"2017-05-17","SMBR"
3260,3260,3180,3200,7731300,"2017-05-18","SMBR"
3200,3510,3110,3510,12245000,"2017-05-19","SMBR"
3490,3590,3390,3450,5126900,"2017-05-22","SMBR"
3450,3450,3390,3390,7935800,"2017-05-23","SMBR"
3390,3390,3220,3220,10436500,"2017-05-24","SMBR"
3220,3240,3170,3180,7960600,"2017-05-26","SMBR"
3180,3190,3120,3120,12504600,"2017-05-29","SMBR"
3120,3120,3020,3030,6943600,"2017-05-30","SMBR"
3030,3450,2810,3450,14825300,"2017-05-31","SMBR"
3450,3450,3450,3450,0,"2017-06-01","SMBR"
3450,3450,3100,3380,17763200,"2017-06-02","SMBR"
3280,3280,3170,3170,11044300,"2017-06-05","SMBR"
3220,3220,3020,3030,11244800,"2017-06-06","SMBR"
3050,3120,2970,3020,11443200,"2017-06-07","SMBR"
3020,3090,2980,2980,10426100,"2017-06-08","SMBR"
2990,3050,2970,2980,21792600,"2017-06-09","SMBR"
2970,3000,2930,2940,10126900,"2017-06-12","SMBR"
2950,2980,2820,2840,10079400,"2017-06-13","SMBR"
2850,2910,2820,2820,6493600,"2017-06-14","SMBR"
2850,2960,2820,2920,28774100,"2017-06-15","SMBR"
3020,3060,2950,3060,27245800,"2017-06-16","SMBR"
3060,3070,2910,2920,13813200,"2017-06-19","SMBR"
2920,3250,2870,3090,11189600,"2017-06-20","SMBR"
3090,3140,3070,3080,24578900,"2017-06-21","SMBR"
3080,3200,3080,3190,15893200,"2017-06-22","SMBR"
3190,3190,3190,3190,0,"2017-06-23","SMBR"
3190,3190,3190,3190,0,"2017-06-26","SMBR"
3190,3190,3190,3190,0,"2017-06-27","SMBR"
3190,3190,3190,3190,0,"2017-06-28","SMBR"
3190,3190,3190,3190,0,"2017-06-29","SMBR"
3190,3190,3190,3190,0,"2017-06-30","SMBR"
3160,3330,3090,3200,24936900,"2017-07-03","SMBR"
3210,3270,3160,3190,14226300,"2017-07-04","SMBR"
3240,3300,3200,3240,20924700,"2017-07-05","SMBR"
3250,3300,3240,3270,18592100,"2017-07-06","SMBR"
3240,3310,3240,3300,15495400,"2017-07-07","SMBR"
3300,3400,3290,3350,15286000,"2017-07-10","SMBR"
3350,3400,3300,3360,2503200,"2017-07-11","SMBR"
3350,3390,3320,3360,10871900,"2017-07-12","SMBR"
3360,3400,3360,3390,13363000,"2017-07-13","SMBR"
3390,3390,3350,3350,7626400,"2017-07-14","SMBR"
3320,3340,3280,3280,8608000,"2017-07-17","SMBR"
3280,3350,3220,3220,9239300,"2017-07-18","SMBR"
3220,3220,3030,3220,12815100,"2017-07-19","SMBR"
3220,3220,3150,3170,5793300,"2017-07-20","SMBR"
3230,3250,3170,3210,18610900,"2017-07-21","SMBR"
3210,3220,3030,3030,9594800,"2017-07-24","SMBR"
3050,3160,3040,3070,17776600,"2017-07-25","SMBR"
3070,3140,3070,3110,15225500,"2017-07-26","SMBR"
3110,3190,3110,3160,12742800,"2017-07-27","SMBR"
3160,3190,3150,3160,12624600,"2017-07-28","SMBR"
3150,3300,3120,3300,5706600,"2017-07-31","SMBR"
3290,3300,3150,3150,8878700,"2017-08-01","SMBR"
3100,3150,3090,3100,20576100,"2017-08-02","SMBR"
3100,3120,3060,3080,11064500,"2017-08-03","SMBR"
3080,3090,3030,3030,12766500,"2017-08-04","SMBR"
3030,3100,3010,3050,7712900,"2017-08-07","SMBR"
3060,3100,3050,3050,12521100,"2017-08-08","SMBR"
3070,3090,3050,3090,12933900,"2017-08-09","SMBR"
3090,3140,3090,3140,12956100,"2017-08-10","SMBR"
3140,3140,3080,3080,35746500,"2017-08-11","SMBR"
3080,3200,3080,3140,18040000,"2017-08-14","SMBR"
3200,3200,3150,3160,8712700,"2017-08-15","SMBR"
3170,3180,3110,3110,16000800,"2017-08-16","SMBR"
3110,3110,3110,3110,0,"2017-08-17","SMBR"
3110,3110,3050,3050,21879600,"2017-08-18","SMBR"
3050,3050,3020,3020,18281800,"2017-08-21","SMBR"
3020,3060,3020,3060,15458800,"2017-08-22","SMBR"
3080,3090,3020,3020,15887700,"2017-08-23","SMBR"
3040,3050,2950,2960,15700800,"2017-08-24","SMBR"
2910,2990,2890,2960,13224200,"2017-08-25","SMBR"
2990,2990,2950,2960,13826500,"2017-08-28","SMBR"
2950,2980,2920,2920,19732800,"2017-08-29","SMBR"
2950,2950,2910,2910,14535800,"2017-08-30","SMBR"
2910,3040,2900,3020,13083100,"2017-08-31","SMBR"
3020,3020,3020,3020,0,"2017-09-01","SMBR"
3030,3040,2950,3010,7449100,"2017-09-04","SMBR"
3010,3020,2950,2990,18727900,"2017-09-05","SMBR"
2980,2990,2930,2990,16699500,"2017-09-06","SMBR"
2950,3000,2940,2950,18066400,"2017-09-07","SMBR"
2950,3000,2950,3000,15041300,"2017-09-08","SMBR"
3000,3040,2960,2960,7098400,"2017-09-11","SMBR"
2970,2970,2910,2950,15544300,"2017-09-12","SMBR"
2950,2950,2880,2880,8325400,"2017-09-13","SMBR"
2830,2900,2830,2880,8981100,"2017-09-14","SMBR"
2880,3170,2700,3170,9149500,"2017-09-15","SMBR"
3120,3150,2890,2910,10417600,"2017-09-18","SMBR"
2920,2950,2900,2900,7098800,"2017-09-19","SMBR"
2900,2920,2820,2820,7204800,"2017-09-20","SMBR"
2820,2820,2820,2820,0,"2017-09-21","SMBR"
2820,2910,2820,2910,4556300,"2017-09-22","SMBR"
2910,3200,2900,3110,11478500,"2017-09-25","SMBR"
3100,3110,2960,3000,9869800,"2017-09-26","SMBR"
3000,3050,2950,2960,10518400,"2017-09-27","SMBR"
2980,3020,2970,2980,5283300,"2017-09-28","SMBR"
2980,3400,2970,3400,7341600,"2017-09-29","SMBR"
3150,3330,3060,3290,4564400,"2017-10-02","SMBR"
3300,3300,3160,3160,2896300,"2017-10-03","SMBR"
3160,3160,3020,3050,3111100,"2017-10-04","SMBR"
3050,3050,2990,3010,3099800,"2017-10-05","SMBR"
3010,3010,2950,2950,3630100,"2017-10-06","SMBR"
2950,2960,2910,2920,7048900,"2017-10-09","SMBR"
2930,2950,2880,2890,4023300,"2017-10-10","SMBR"
2890,2900,2840,2840,4426800,"2017-10-11","SMBR"
2840,2890,2840,2850,4763300,"2017-10-12","SMBR"
2850,2860,2810,2820,4062700,"2017-10-13","SMBR"
2820,2820,2750,2750,7600500,"2017-10-16","SMBR"
2780,2850,2750,2820,5488300,"2017-10-17","SMBR"
2830,2840,2760,2810,5186900,"2017-10-18","SMBR"
2810,2840,2750,2800,6046700,"2017-10-19","SMBR"
2790,2790,2740,2750,5409700,"2017-10-20","SMBR"
2750,2820,2700,2800,8857500,"2017-10-23","SMBR"
2800,2800,2740,2800,6046900,"2017-10-24","SMBR"
2800,2800,2760,2770,11003900,"2017-10-25","SMBR"
2770,2810,2750,2800,5502000,"2017-10-26","SMBR"
2800,2860,2770,2820,6130100,"2017-10-27","SMBR"
2830,2870,2800,2810,6235600,"2017-10-30","SMBR"
2830,2830,2790,2790,6645300,"2017-10-31","SMBR"
2780,2800,2700,2800,7948300,"2017-11-01","SMBR"
2800,2800,2750,2800,5733300,"2017-11-02","SMBR"
2790,2790,2750,2780,5222400,"2017-11-03","SMBR"
2780,3020,2750,3020,8351100,"2017-11-06","SMBR"
2950,2970,2830,2870,10419700,"2017-11-07","SMBR"
2870,2880,2820,2830,4209300,"2017-11-08","SMBR"
2830,2870,2790,2790,5190500,"2017-11-09","SMBR"
2790,2820,2770,2780,4738500,"2017-11-10","SMBR"
2800,2800,2760,2780,5926000,"2017-11-13","SMBR"
2770,2790,2750,2790,4139800,"2017-11-14","SMBR"
2780,2780,2760,2760,3865400,"2017-11-15","SMBR"
2760,2800,2750,2750,4153400,"2017-11-16","SMBR"
2750,2780,2730,2750,3715800,"2017-11-17","SMBR"
2750,2780,2720,2730,4797400,"2017-11-20","SMBR"
2730,2740,2590,2700,7884200,"2017-11-21","SMBR"
2700,2700,2620,2620,6085400,"2017-11-22","SMBR"
2620,2630,2570,2600,5627600,"2017-11-23","SMBR"
2600,2640,2540,2600,11646900,"2017-11-24","SMBR"
2600,2600,2470,2600,12941600,"2017-11-27","SMBR"
2590,2590,2420,2420,8343200,"2017-11-28","SMBR"
2420,2580,2380,2550,15194400,"2017-11-29","SMBR"
2540,2540,2380,2380,30177700,"2017-11-30","SMBR"
2380,2380,2380,2380,0,"2017-12-01","SMBR"
2380,2380,2240,2280,10137500,"2017-12-04","SMBR"
2250,2280,2140,2140,5927600,"2017-12-05","SMBR"
2130,2570,2110,2490,13195100,"2017-12-06","SMBR"
2470,2590,2410,2500,7565700,"2017-12-07","SMBR"
2500,2750,2440,2630,11619600,"2017-12-08","SMBR"
2630,2660,2500,2500,5550000,"2017-12-11","SMBR"
2500,2710,2500,2600,63265200,"2017-12-12","SMBR"
2620,2860,2620,2850,9948400,"2017-12-13","SMBR"
2850,3120,2850,3070,6682100,"2017-12-14","SMBR"
3080,3170,2970,3120,2391100,"2017-12-15","SMBR"
3100,3130,3070,3100,1454600,"2017-12-18","SMBR"
3100,3320,3020,3300,5436900,"2017-12-19","SMBR"
3300,3430,3230,3310,3234500,"2017-12-20","SMBR"
3310,3380,3300,3300,589000,"2017-12-21","SMBR"
3300,3370,3090,3300,1029400,"2017-12-22","SMBR"
3300,3300,3300,3300,0,"2017-12-25","SMBR"
3300,3300,3300,3300,0,"2017-12-26","SMBR"
3300,3500,3210,3490,2363600,"2017-12-27","SMBR"
3490,3490,3330,3470,1837000,"2017-12-28","SMBR"
3470,3800,3350,3800,7514000,"2017-12-29","SMBR"
3800,3800,3800,3800,0,"2018-01-01","SMBR"
3790,3790,3650,3690,374100,"2018-01-02","SMBR"
3690,3700,3410,3410,494000,"2018-01-03","SMBR"
3410,3410,3150,3220,870100,"2018-01-04","SMBR"
3220,3290,3180,3190,710700,"2018-01-05","SMBR"
3200,3220,3110,3120,5197100,"2018-01-08","SMBR"
3120,3260,3120,3190,6742300,"2018-01-09","SMBR"
3200,3290,3180,3180,637900,"2018-01-10","SMBR"
3180,3190,3110,3120,504300,"2018-01-11","SMBR"
3140,3190,3130,3130,216200,"2018-01-12","SMBR"
3140,3180,3140,3150,81700,"2018-01-15","SMBR"
3150,3170,3120,3130,234600,"2018-01-16","SMBR"
3130,3160,3100,3160,420600,"2018-01-17","SMBR"
3170,3190,3140,3170,249300,"2018-01-18","SMBR"
3170,3170,3130,3140,47700,"2018-01-19","SMBR"
3150,3150,3100,3130,221000,"2018-01-22","SMBR"
3130,3160,3130,3140,120500,"2018-01-23","SMBR"
3160,3180,3140,3180,249100,"2018-01-24","SMBR"
3190,3190,3110,3150,256900,"2018-01-25","SMBR"
3150,3180,3140,3170,225100,"2018-01-26","SMBR"
3170,3260,3120,3180,478700,"2018-01-29","SMBR"
3190,3250,3100,3170,620000,"2018-01-30","SMBR"
3170,3700,3150,3700,1435400,"2018-01-31","SMBR"
3500,3510,3230,3280,821900,"2018-02-01","SMBR"
3280,3280,3180,3190,199300,"2018-02-02","SMBR"
3190,3210,3190,3200,308600,"2018-02-05","SMBR"
3190,3190,3100,3160,229900,"2018-02-06","SMBR"
3150,3180,3100,3130,129800,"2018-02-07","SMBR"
3130,3130,3100,3110,129400,"2018-02-08","SMBR"
3100,3100,3070,3090,93000,"2018-02-09","SMBR"
3090,3100,3070,3070,153500,"2018-02-12","SMBR"
3070,3100,3070,3070,68500,"2018-02-13","SMBR"
3080,3110,3070,3110,47800,"2018-02-14","SMBR"
3130,3190,3120,3170,148100,"2018-02-15","SMBR"
3170,3170,3170,3170,0,"2018-02-16","SMBR"
3170,3210,3170,3180,167200,"2018-02-19","SMBR"
3180,3180,3130,3130,168000,"2018-02-20","SMBR"
3100,3150,3100,3110,172300,"2018-02-21","SMBR"
3110,3140,3100,3110,69500,"2018-02-22","SMBR"
3110,3120,3100,3100,139300,"2018-02-23","SMBR"
3110,3180,3110,3150,230600,"2018-02-26","SMBR"
3150,3170,3120,3150,148300,"2018-02-27","SMBR"
3150,3730,3140,3730,2705200,"2018-02-28","SMBR"
3500,3500,3250,3360,626100,"2018-03-01","SMBR"
3340,3350,3270,3290,299400,"2018-03-02","SMBR"
3290,3350,3250,3320,118000,"2018-03-05","SMBR"
3320,3330,3210,3240,131800,"2018-03-06","SMBR"
3250,3280,3150,3180,130600,"2018-03-07","SMBR"
3180,3200,3130,3160,220000,"2018-03-08","SMBR"
3160,3160,3120,3140,159300,"2018-03-09","SMBR"
3200,3200,3130,3140,152300,"2018-03-12","SMBR"
3140,3180,3120,3130,145100,"2018-03-13","SMBR"
3180,3190,3120,3140,79600,"2018-03-14","SMBR"
3130,3180,3120,3180,60600,"2018-03-15","SMBR"
3170,3380,3130,3170,1567600,"2018-03-16","SMBR"
3190,3300,3130,3300,582000,"2018-03-19","SMBR"
3300,3300,3150,3290,309700,"2018-03-20","SMBR"
3290,3500,3210,3500,1301100,"2018-03-21","SMBR"
3450,3490,3330,3490,4363600,"2018-03-22","SMBR"
3440,3480,3370,3460,940900,"2018-03-23","SMBR"
3460,3700,3390,3700,2056600,"2018-03-26","SMBR"
3670,3700,3600,3640,1037500,"2018-03-27","SMBR"
3640,3710,3600,3670,605000,"2018-03-28","SMBR"
3680,4250,3640,4100,3612400,"2018-03-29","SMBR"
4100,4100,4100,4100,0,"2018-03-30","SMBR"
4100,4100,3550,3700,270600,"2018-04-02","SMBR"
3700,3840,3570,3600,759500,"2018-04-03","SMBR"
3600,3630,3500,3500,2053500,"2018-04-04","SMBR"
3490,3560,3490,3520,86300,"2018-04-05","SMBR"
3580,3580,3490,3500,110500,"2018-04-06","SMBR"
3560,3560,3430,3460,52200,"2018-04-09","SMBR"
3460,3500,3460,3500,119000,"2018-04-10","SMBR"
3500,3500,3450,3480,22200,"2018-04-11","SMBR"
3490,3500,3450,3460,130500,"2018-04-12","SMBR"
3470,3600,3430,3570,3319500,"2018-04-13","SMBR"
3570,3570,3570,3570,0,"2018-04-16","SMBR"
3570,3570,3570,3570,0,"2018-04-17","SMBR"
3720,3830,3710,3800,322400,"2018-04-18","SMBR"
3800,3800,3800,3800,0,"2018-04-19","SMBR"
3800,3800,3800,3800,0,"2018-04-20","SMBR"
3770,3770,3600,3600,381600,"2018-04-23","SMBR"
3670,3670,3600,3630,198400,"2018-04-24","SMBR"
3630,3630,3630,3630,0,"2018-04-25","SMBR"
3630,3630,3630,3630,0,"2018-04-26","SMBR"
3630,3630,3630,3630,0,"2018-04-27","SMBR"
3940,4190,3750,4190,4319400,"2018-04-30","SMBR"
4190,4190,4190,4190,0,"2018-05-01","SMBR"
4100,4180,3770,3850,144600,"2018-05-02","SMBR"
3780,3780,3710,3720,97800,"2018-05-03","SMBR"
3750,3830,3580,3650,564300,"2018-05-04","SMBR"
3650,3650,3520,3550,327700,"2018-05-07","SMBR"
3540,3600,3410,3470,379600,"2018-05-08","SMBR"
3460,3550,3440,3470,288500,"2018-05-09","SMBR"
3470,3470,3470,3470,0,"2018-05-10","SMBR"
3500,3590,3470,3470,427300,"2018-05-11","SMBR"
3480,3480,3420,3430,176500,"2018-05-14","SMBR"
3450,3460,3410,3410,319700,"2018-05-15","SMBR"
3420,3460,3420,3460,137900,"2018-05-16","SMBR"
3460,3600,3460,3530,467000,"2018-05-17","SMBR"
3540,3600,3520,3530,175900,"2018-05-18","SMBR"
3590,3660,3560,3600,702400,"2018-05-21","SMBR"
3630,3730,3610,3710,651800,"2018-05-22","SMBR"
3710,3800,3710,3770,404400,"2018-05-23","SMBR"
3780,3820,3730,3780,549500,"2018-05-24","SMBR"
3780,3870,3740,3790,500900,"2018-05-25","SMBR"
3790,3820,3790,3810,444600,"2018-05-28","SMBR"
3810,3810,3810,3810,0,"2018-05-29","SMBR"
3810,3870,3800,3870,731300,"2018-05-30","SMBR"
3890,3930,3700,3700,3365600,"2018-05-31","SMBR"
3700,3700,3700,3700,0,"2018-06-01","SMBR"
3670,3670,3200,3410,1201600,"2018-06-04","SMBR"
3410,3420,3260,3260,898800,"2018-06-05","SMBR"
3280,3380,3280,3330,298400,"2018-06-06","SMBR"
3330,3410,3330,3380,312200,"2018-06-07","SMBR"
3390,3410,3320,3320,446400,"2018-06-08","SMBR"
3320,3320,3320,3320,0,"2018-06-11","SMBR"
3320,3320,3320,3320,0,"2018-06-12","SMBR"
3320,3320,3320,3320,0,"2018-06-13","SMBR"
3320,3320,3320,3320,0,"2018-06-14","SMBR"
3320,3320,3320,3320,0,"2018-06-15","SMBR"
3320,3320,3320,3320,0,"2018-06-18","SMBR"
3320,3320,3320,3320,0,"2018-06-19","SMBR"
3320,3320,3220,3290,128100,"2018-06-20","SMBR"
3290,3380,3290,3360,232600,"2018-06-21","SMBR"
3360,3480,3340,3360,362500,"2018-06-22","SMBR"
3360,3360,3270,3310,195400,"2018-06-25","SMBR"
3280,3330,3240,3260,119400,"2018-06-26","SMBR"
3260,3590,3260,3560,659500,"2018-06-27","SMBR"
3560,3650,3410,3500,515000,"2018-06-28","SMBR"
3510,3740,3440,3660,4168500,"2018-06-29","SMBR"
3660,3660,3350,3380,284300,"2018-07-02","SMBR"
3370,3370,3300,3320,63900,"2018-07-03","SMBR"
3320,3360,3300,3360,73800,"2018-07-04","SMBR"
3400,3400,3270,3350,50000,"2018-07-05","SMBR"
3350,3360,3320,3320,31600,"2018-07-06","SMBR"
3320,3350,3300,3310,100700,"2018-07-09","SMBR"
3310,3390,3310,3340,145800,"2018-07-10","SMBR"
3340,3450,3340,3370,116100,"2018-07-11","SMBR"
3430,3450,3350,3400,78500,"2018-07-12","SMBR"
3450,3450,3360,3360,59200,"2018-07-13","SMBR"
3400,3400,3360,3360,142400,"2018-07-16","SMBR"
3360,3380,3340,3350,76900,"2018-07-17","SMBR"
3340,3380,3310,3360,1704300,"2018-07-18","SMBR"
3380,3380,3330,3340,111900,"2018-07-19","SMBR"
3350,3350,3300,3300,287300,"2018-07-20","SMBR"
3350,3450,3300,3330,262900,"2018-07-23","SMBR"
3360,3400,3330,3340,321200,"2018-07-24","SMBR"
3340,3390,3310,3320,324300,"2018-07-25","SMBR"
3330,3340,3270,3300,331100,"2018-07-26","SMBR"
3280,3310,3250,3260,455100,"2018-07-27","SMBR"
3270,3350,3270,3310,194200,"2018-07-30","SMBR"
3320,3440,3220,3220,1888500,"2018-07-31","SMBR"
3220,3220,3080,3200,256400,"2018-08-01","SMBR"
3220,3220,3100,3110,261100,"2018-08-02","SMBR"
3110,3110,3030,3050,137100,"2018-08-03","SMBR"
3050,3130,3050,3090,111300,"2018-08-06","SMBR"
3090,3100,3080,3090,119200,"2018-08-07","SMBR"
3090,3100,3020,3020,198700,"2018-08-08","SMBR"
3030,3080,3020,3040,67300,"2018-08-09","SMBR"
3040,3080,3040,3080,104600,"2018-08-10","SMBR"
3080,3080,3010,3030,75800,"2018-08-13","SMBR"
3010,3030,2910,2910,1599400,"2018-08-14","SMBR"
2990,2990,2850,2850,230800,"2018-08-15","SMBR"
2850,2850,2780,2800,545100,"2018-08-16","SMBR"
2800,2800,2800,2800,0,"2018-08-17","SMBR"
2800,2800,2750,2780,178100,"2018-08-20","SMBR"
2790,2790,2750,2750,166000,"2018-08-21","SMBR"
2750,2750,2750,2750,0,"2018-08-22","SMBR"
2770,2900,2750,2860,169700,"2018-08-23","SMBR"
2900,2930,2800,2810,148700,"2018-08-24","SMBR"
2810,2890,2730,2870,181300,"2018-08-27","SMBR"
2880,2920,2840,2900,180600,"2018-08-28","SMBR"
2900,2910,2860,2880,118600,"2018-08-29","SMBR"
2900,2920,2840,2840,128300,"2018-08-30","SMBR"
2840,2850,2750,2770,121000,"2018-08-31","SMBR"
2760,2760,2650,2650,328100,"2018-09-03","SMBR"
2650,2690,2650,2650,71500,"2018-09-04","SMBR"
2670,2680,2450,2500,126500,"2018-09-05","SMBR"
2500,2640,2430,2640,61900,"2018-09-06","SMBR"
2640,2640,2530,2620,68100,"2018-09-07","SMBR"
2620,2620,2550,2610,65300,"2018-09-10","SMBR"
2610,2610,2610,2610,0,"2018-09-11","SMBR"
2610,2610,2550,2580,113000,"2018-09-12","SMBR"
2580,2610,2560,2600,53700,"2018-09-13","SMBR"
2600,2610,2570,2580,73100,"2018-09-14","SMBR"
2580,2620,2550,2600,251600,"2018-09-17","SMBR"
2600,2610,2520,2590,210100,"2018-09-18","SMBR"
2570,2590,2560,2590,54300,"2018-09-19","SMBR"
2590,3000,2530,2740,648200,"2018-09-20","SMBR"
2740,2920,2620,2620,35469400,"2018-09-21","SMBR"
2620,2910,2620,2750,2211500,"2018-09-24","SMBR"
2790,2800,2590,2620,1772300,"2018-09-25","SMBR"
2620,2620,2540,2540,1203500,"2018-09-26","SMBR"
2540,2700,2460,2700,3619100,"2018-09-27","SMBR"
2690,2740,2610,2740,4706500,"2018-09-28","SMBR"
2680,2680,2550,2560,1204900,"2018-10-01","SMBR"
2580,2610,2520,2570,603300,"2018-10-02","SMBR"
2570,2570,2510,2510,386500,"2018-10-03","SMBR"
2520,2520,2400,2400,488100,"2018-10-04","SMBR"
2400,2400,2200,2400,621400,"2018-10-05","SMBR"
2400,2430,2320,2340,259600,"2018-10-08","SMBR"
2400,2400,2210,2300,432200,"2018-10-09","SMBR"
2310,2330,2240,2290,519500,"2018-10-10","SMBR"
2270,2320,2220,2220,417200,"2018-10-11","SMBR"
2250,2280,2200,2210,189200,"2018-10-12","SMBR"
2220,2240,2130,2130,484500,"2018-10-15","SMBR"
2150,2180,2100,2100,541700,"2018-10-16","SMBR"
2110,2140,2000,2010,12498900,"2018-10-17","SMBR"
2050,2060,1980,1980,536000,"2018-10-18","SMBR"
2000,2200,1990,1995,2629200,"2018-10-19","SMBR"
2010,2050,1980,1980,887100,"2018-10-22","SMBR"
1980,2000,1950,1950,487000,"2018-10-23","SMBR"
1950,1970,1855,1855,540600,"2018-10-24","SMBR"
1855,1865,1740,1860,677900,"2018-10-25","SMBR"
1865,2000,1850,1970,560700,"2018-10-26","SMBR"
2000,2100,1965,1970,932800,"2018-10-29","SMBR"
2000,2000,1875,1880,416800,"2018-10-30","SMBR"
1885,1915,1760,1760,911600,"2018-10-31","SMBR"
1760,1850,1750,1850,723900,"2018-11-01","SMBR"
1850,1880,1780,1845,218800,"2018-11-02","SMBR"
1845,1900,1810,1900,117100,"2018-11-05","SMBR"
1900,1935,1850,1910,293200,"2018-11-06","SMBR"
1910,1950,1900,1920,157200,"2018-11-07","SMBR"
1920,1980,1920,1940,109000,"2018-11-08","SMBR"
1930,1945,1890,1905,1e+05,"2018-11-09","SMBR"
1905,1950,1860,1950,239800,"2018-11-12","SMBR"
1950,1955,1910,1920,56900,"2018-11-13","SMBR"
1925,1965,1910,1920,96800,"2018-11-14","SMBR"
1935,1935,1900,1900,370600,"2018-11-15","SMBR"
1900,1935,1900,1915,74300,"2018-11-16","SMBR"
1915,1945,1905,1935,84500,"2018-11-19","SMBR"
1935,1935,1935,1935,0,"2018-11-20","SMBR"
1930,1935,1905,1910,78200,"2018-11-21","SMBR"
1935,1935,1900,1900,226700,"2018-11-22","SMBR"
1900,1925,1900,1905,44100,"2018-11-23","SMBR"
1900,1930,1895,1900,40200,"2018-11-26","SMBR"
1900,1920,1845,1880,209700,"2018-11-27","SMBR"
1900,1975,1895,1945,416700,"2018-11-28","SMBR"
1950,2000,1950,1985,408100,"2018-11-29","SMBR"
1990,2010,1900,1900,274800,"2018-11-30","SMBR"
1900,1950,1860,1905,137300,"2018-12-03","SMBR"
1905,1930,1870,1875,164400,"2018-12-04","SMBR"
1875,1895,1870,1875,83300,"2018-12-05","SMBR"
1895,1935,1895,1910,136800,"2018-12-06","SMBR"
1920,1935,1905,1920,140700,"2018-12-07","SMBR"
1930,1980,1920,1955,686200,"2018-12-10","SMBR"
1955,1990,1955,1965,297500,"2018-12-11","SMBR"
1965,1965,1940,1940,148400,"2018-12-12","SMBR"
1940,1970,1920,1945,236700,"2018-12-13","SMBR"
1945,1970,1920,1945,292900,"2018-12-14","SMBR"
1955,1960,1850,1850,1035800,"2018-12-17","SMBR"
1850,1860,1710,1860,1031600,"2018-12-18","SMBR"
1860,1860,1795,1825,726700,"2018-12-19","SMBR"
1825,1830,1800,1830,341600,"2018-12-20","SMBR"
1830,1830,1760,1795,932000,"2018-12-21","SMBR"
1795,1795,1795,1795,0,"2018-12-24","SMBR"
1795,1795,1795,1795,0,"2018-12-25","SMBR"
1805,1850,1750,1765,303900,"2018-12-26","SMBR"
1805,1805,1765,1765,542400,"2018-12-27","SMBR"
1775,1825,1700,1750,2256000,"2018-12-28","SMBR"
1750,1750,1750,1750,0,"2018-12-31","SMBR"
1750,1750,1750,1750,0,"2019-01-01","SMBR"
1740,1760,1700,1705,340200,"2019-01-02","SMBR"
1705,1735,1675,1675,414000,"2019-01-03","SMBR"
1675,1690,1650,1655,573000,"2019-01-04","SMBR"
1655,1725,1655,1720,624200,"2019-01-07","SMBR"
1740,1775,1700,1700,1689800,"2019-01-08","SMBR"
1725,1740,1705,1720,298200,"2019-01-09","SMBR"
1725,1750,1700,1700,440200,"2019-01-10","SMBR"
1720,1720,1690,1715,509000,"2019-01-11","SMBR"
1715,1715,1680,1680,772300,"2019-01-14","SMBR"
1700,1725,1680,1680,618500,"2019-01-15","SMBR"
1685,1705,1665,1670,643400,"2019-01-16","SMBR"
1685,1695,1670,1670,520100,"2019-01-17","SMBR"
1675,1675,1650,1650,512000,"2019-01-18","SMBR"
1655,1675,1640,1640,456100,"2019-01-21","SMBR"
1650,1650,1585,1595,431500,"2019-01-22","SMBR"
1600,1630,1595,1605,196400,"2019-01-23","SMBR"
1610,1610,1590,1590,347200,"2019-01-24","SMBR"
1610,1670,1525,1535,1699500,"2019-01-25","SMBR"
1540,1590,1515,1530,1344500,"2019-01-28","SMBR"
1545,1555,1515,1525,327300,"2019-01-29","SMBR"
1535,1550,1500,1500,885400,"2019-01-30","SMBR"
1510,1660,1500,1625,2052000,"2019-01-31","SMBR"
1625,1680,1560,1560,1240900,"2019-02-01","SMBR"
1570,1630,1570,1610,544900,"2019-02-04","SMBR"
1610,1610,1610,1610,0,"2019-02-05","SMBR"
1630,1660,1625,1630,676900,"2019-02-06","SMBR"
1635,1650,1610,1610,282700,"2019-02-07","SMBR"
1610,1620,1560,1610,325300,"2019-02-08","SMBR"
1610,1620,1555,1555,361800,"2019-02-11","SMBR"
1555,1590,1545,1560,299000,"2019-02-12","SMBR"
1570,1580,1530,1545,275500,"2019-02-13","SMBR"
1545,1555,1520,1540,229800,"2019-02-14","SMBR"
1540,1550,1520,1525,93500,"2019-02-15","SMBR"
1515,1520,1505,1510,346200,"2019-02-18","SMBR"
1510,1530,1505,1525,326700,"2019-02-19","SMBR"
1530,1540,1515,1515,206900,"2019-02-20","SMBR"
1520,1540,1515,1520,154200,"2019-02-21","SMBR"
1525,1585,1525,1580,571700,"2019-02-22","SMBR"
1595,1645,1590,1600,874000,"2019-02-25","SMBR"
1610,1610,1545,1565,592500,"2019-02-26","SMBR"
1570,1575,1545,1545,502400,"2019-02-27","SMBR"
1545,1580,1535,1535,528600,"2019-02-28","SMBR"
1535,1535,1510,1510,425500,"2019-03-01","SMBR"
1515,1535,1510,1515,314100,"2019-03-04","SMBR"
1525,1530,1505,1505,221500,"2019-03-05","SMBR"
1510,1515,1435,1450,1019300,"2019-03-06","SMBR"
1450,1450,1450,1450,0,"2019-03-07","SMBR"
1450,1450,1380,1380,411100,"2019-03-08","SMBR"
1400,1400,1300,1340,252000,"2019-03-11","SMBR"
1380,1380,1310,1330,89500,"2019-03-12","SMBR"
1345,1375,1335,1335,235400,"2019-03-13","SMBR"
1380,1390,1360,1360,36200,"2019-03-14","SMBR"
1400,1400,1370,1370,108600,"2019-03-15","SMBR"
1410,1435,1395,1415,173300,"2019-03-18","SMBR"
1415,1415,1395,1400,98500,"2019-03-19","SMBR"
1405,1405,1385,1390,38900,"2019-03-20","SMBR"
1385,1420,1385,1400,326300,"2019-03-21","SMBR"
1400,1400,1380,1385,75700,"2019-03-22","SMBR"
1395,1395,1350,1375,72700,"2019-03-25","SMBR"
1400,1400,1380,1380,49700,"2019-03-26","SMBR"
1395,1395,1375,1380,27700,"2019-03-27","SMBR"
1395,1395,1375,1380,62900,"2019-03-28","SMBR"
1370,1375,1310,1360,187900,"2019-03-29","SMBR"
1340,1340,1215,1295,390100,"2019-04-01","SMBR"
1305,1305,1230,1245,519400,"2019-04-02","SMBR"
1245,1245,1245,1245,0,"2019-04-03","SMBR"
1300,1300,1275,1275,222200,"2019-04-04","SMBR"
1250,1260,1230,1245,49700,"2019-04-05","SMBR"
1295,1295,1195,1205,501300,"2019-04-08","SMBR"
1215,1215,1155,1165,476100,"2019-04-09","SMBR"
1200,1200,1140,1145,255400,"2019-04-10","SMBR"
1170,1170,1100,1120,1003000,"2019-04-11","SMBR"
1120,1125,1095,1100,152500,"2019-04-12","SMBR"
1170,1190,1120,1190,659700,"2019-04-15","SMBR"
1190,1190,1130,1135,498800,"2019-04-16","SMBR"
1135,1135,1135,1135,0,"2019-04-17","SMBR"
1145,1155,1105,1110,409200,"2019-04-18","SMBR"
1110,1110,1110,1110,0,"2019-04-19","SMBR"
1110,1110,1065,1070,369000,"2019-04-22","SMBR"
1070,1070,965,995,3520400,"2019-04-23","SMBR"
1000,1015,965,1015,1085200,"2019-04-24","SMBR"
1015,1015,980,1010,672600,"2019-04-25","SMBR"
1000,1000,980,980,528000,"2019-04-26","SMBR"
980,1010,975,1010,950000,"2019-04-29","SMBR"
1010,1010,975,980,511500,"2019-04-30","SMBR"
980,980,980,980,0,"2019-05-01","SMBR"
980,980,945,960,1294900,"2019-05-02","SMBR"
960,960,915,940,468600,"2019-05-03","SMBR"
940,940,900,925,581800,"2019-05-06","SMBR"
925,925,875,875,1011500,"2019-05-07","SMBR"
875,875,805,810,963800,"2019-05-08","SMBR"
810,810,725,760,1500800,"2019-05-09","SMBR"
760,760,695,720,1315100,"2019-05-10","SMBR"
720,720,685,685,497400,"2019-05-13","SMBR"
680,725,650,720,827800,"2019-05-14","SMBR"
720,755,705,705,791000,"2019-05-15","SMBR"
705,710,655,655,949600,"2019-05-16","SMBR"
655,655,630,655,415200,"2019-05-17","SMBR"
650,650,630,640,306800,"2019-05-20","SMBR"
640,660,635,640,829200,"2019-05-21","SMBR"
635,645,630,635,132600,"2019-05-22","SMBR"
635,650,630,635,697600,"2019-05-23","SMBR"
635,645,625,625,18725200,"2019-05-24","SMBR"
625,630,615,625,710700,"2019-05-27","SMBR"
625,645,615,620,417300,"2019-05-28","SMBR"
620,620,595,600,1071100,"2019-05-29","SMBR"
600,600,600,600,0,"2019-05-30","SMBR"
600,620,585,595,952500,"2019-05-31","SMBR"
595,595,595,595,0,"2019-06-03","SMBR"
595,595,595,595,0,"2019-06-04","SMBR"
595,595,595,595,0,"2019-06-05","SMBR"
595,595,595,595,0,"2019-06-06","SMBR"
595,595,595,595,0,"2019-06-07","SMBR"
595,610,585,600,793500,"2019-06-10","SMBR"
610,610,595,595,1482900,"2019-06-11","SMBR"
595,740,595,740,26912700,"2019-06-12","SMBR"
760,925,760,925,56569600,"2019-06-13","SMBR"
955,1100,950,1030,62571700,"2019-06-14","SMBR"
1030,1060,775,785,21760900,"2019-06-17","SMBR"
800,980,745,980,32100800,"2019-06-18","SMBR"
NA,NA,NA,NA,NA,"2019-06-19","SMBR"
980,985,880,905,12893000,"2019-06-20","SMBR"
905,970,905,910,10279500,"2019-06-21","SMBR"
915,935,860,875,8486700,"2019-06-24","SMBR"
875,1090,875,1090,60251700,"2019-06-25","SMBR"
1100,1185,1020,1050,58516100,"2019-06-26","SMBR"
1050,1255,1050,1175,77693700,"2019-06-27","SMBR"
1185,1240,1125,1125,25979400,"2019-06-28","SMBR"
1125,1295,1100,1250,73493700,"2019-07-01","SMBR"
1260,1270,1190,1230,28392600,"2019-07-02","SMBR"
1230,1290,1215,1235,22427500,"2019-07-03","SMBR"
1240,1255,1205,1205,11400900,"2019-07-04","SMBR"
1210,1220,1160,1180,10129400,"2019-07-05","SMBR"
1185,1190,1100,1125,10601600,"2019-07-08","SMBR"
1125,1260,1110,1235,39030400,"2019-07-09","SMBR"
1235,1260,1220,1230,13526200,"2019-07-10","SMBR"
1230,1250,1175,1190,12142700,"2019-07-11","SMBR"
1200,1220,1170,1190,5384900,"2019-07-12","SMBR"
1200,1205,1160,1165,4950800,"2019-07-15","SMBR"
1165,1185,1120,1135,9192000,"2019-07-16","SMBR"
1135,1170,1130,1150,4569200,"2019-07-17","SMBR"
1150,1155,1105,1110,7235500,"2019-07-18","SMBR"
1110,1205,1110,1185,15588300,"2019-07-19","SMBR"
1185,1195,1130,1130,5528000,"2019-07-22","SMBR"
1130,1170,1105,1115,9180100,"2019-07-23","SMBR"
1115,1130,1050,1075,9399800,"2019-07-24","SMBR"
1075,1110,1025,1070,13626000,"2019-07-25","SMBR"
1070,1085,1025,1025,5307600,"2019-07-26","SMBR"
1025,1030,955,955,10709900,"2019-07-29","SMBR"
960,1030,955,995,8366100,"2019-07-30","SMBR"
985,1020,970,990,3894800,"2019-07-31","SMBR"
990,1005,950,955,4882200,"2019-08-01","SMBR"
955,965,910,910,4194300,"2019-08-02","SMBR"
910,910,820,825,6270500,"2019-08-05","SMBR"
800,885,750,840,9646300,"2019-08-06","SMBR"
845,890,830,850,7344900,"2019-08-07","SMBR"
855,875,835,845,3396100,"2019-08-08","SMBR"
845,990,845,955,44256400,"2019-08-09","SMBR"
965,975,910,915,13271100,"2019-08-12","SMBR"
920,930,875,875,7822200,"2019-08-13","SMBR"
885,920,885,910,11173800,"2019-08-14","SMBR"
900,900,850,880,14821200,"2019-08-15","SMBR"
880,920,870,870,12470700,"2019-08-16","SMBR"
890,890,850,855,6129800,"2019-08-19","SMBR"
880,885,835,835,4783800,"2019-08-20","SMBR"
840,855,780,800,6779000,"2019-08-21","SMBR"
810,870,785,810,15913400,"2019-08-22","SMBR"
815,820,790,795,3883200,"2019-08-23","SMBR"
795,795,765,780,3912400,"2019-08-26","SMBR"
780,805,760,770,10488200,"2019-08-27","SMBR"
770,785,740,745,5715700,"2019-08-28","SMBR"
745,785,745,765,9375700,"2019-08-29","SMBR"
775,780,735,735,5961300,"2019-08-30","SMBR"
735,745,700,700,4996000,"2019-09-02","SMBR"
700,710,665,670,4566000,"2019-09-03","SMBR"
670,690,660,665,5330400,"2019-09-04","SMBR"
670,820,670,800,53987100,"2019-09-05","SMBR"
805,810,715,720,17250500,"2019-09-06","SMBR"
735,790,715,750,17210300,"2019-09-09","SMBR"
755,765,725,740,8318400,"2019-09-10","SMBR"
745,770,740,740,8495400,"2019-09-11","SMBR"
745,760,730,735,8402000,"2019-09-12","SMBR"
740,745,725,725,3908900,"2019-09-13","SMBR"
725,730,695,705,4542300,"2019-09-16","SMBR"
700,770,700,720,14518200,"2019-09-17","SMBR"
730,745,715,720,7128200,"2019-09-18","SMBR"
725,725,710,710,2990400,"2019-09-19","SMBR"
720,720,695,700,6023700,"2019-09-20","SMBR"
700,710,685,690,4116900,"2019-09-23","SMBR"
690,700,675,675,5560700,"2019-09-24","SMBR"
670,685,660,665,4523000,"2019-09-25","SMBR"
660,690,650,665,4752100,"2019-09-26","SMBR"
670,670,655,660,3362100,"2019-09-27","SMBR"
660,665,630,640,4757000,"2019-09-30","SMBR"
645,690,625,660,16909600,"2019-10-01","SMBR"
660,665,625,630,5957300,"2019-10-02","SMBR"
630,635,605,615,3772600,"2019-10-03","SMBR"
615,650,615,630,6312800,"2019-10-04","SMBR"
650,650,615,620,4794600,"2019-10-07","SMBR"
620,625,605,605,4259100,"2019-10-08","SMBR"
610,620,595,600,5072200,"2019-10-09","SMBR"
600,620,590,590,6285300,"2019-10-10","SMBR"
595,615,595,610,8160800,"2019-10-11","SMBR"
615,625,600,605,7334200,"2019-10-14","SMBR"
610,700,605,655,63859700,"2019-10-15","SMBR"
660,665,630,630,12850900,"2019-10-16","SMBR"
630,635,605,610,15731500,"2019-10-17","SMBR"
610,625,610,620,6454600,"2019-10-18","SMBR"
620,660,620,630,18492000,"2019-10-21","SMBR"
635,645,620,625,5710100,"2019-10-22","SMBR"
635,635,615,625,4482300,"2019-10-23","SMBR"
625,655,620,630,12670800,"2019-10-24","SMBR"
640,645,630,630,5363000,"2019-10-25","SMBR"
635,655,625,630,13139700,"2019-10-28","SMBR"
640,640,625,625,5259500,"2019-10-29","SMBR"
640,640,620,620,4694400,"2019-10-30","SMBR"
625,625,605,605,6474500,"2019-10-31","SMBR"
610,615,595,600,5390300,"2019-11-01","SMBR"
600,610,595,600,4139100,"2019-11-04","SMBR"
605,615,600,605,5085700,"2019-11-05","SMBR"
605,610,595,600,4143000,"2019-11-06","SMBR"
600,605,585,590,6813100,"2019-11-07","SMBR"
590,595,585,585,3551800,"2019-11-08","SMBR"
585,595,550,550,9960000,"2019-11-11","SMBR"
550,560,510,530,8812300,"2019-11-12","SMBR"
520,540,520,520,4643500,"2019-11-13","SMBR"
520,535,510,515,3734400,"2019-11-14","SMBR"
520,525,510,515,1816800,"2019-11-15","SMBR"
520,520,498,500,4182400,"2019-11-18","SMBR"
480,500,480,490,5159900,"2019-11-19","SMBR"
492,492,482,484,2023100,"2019-11-20","SMBR"
470,488,470,470,3802100,"2019-11-21","SMBR"
474,515,472,494,10921200,"2019-11-22","SMBR"
494,510,480,482,3027000,"2019-11-25","SMBR"
486,490,476,478,1979800,"2019-11-26","SMBR"
480,480,454,454,5217600,"2019-11-27","SMBR"
450,454,396,404,9273000,"2019-11-28","SMBR"
404,406,380,390,7274000,"2019-11-29","SMBR"
390,486,390,486,30867400,"2019-12-02","SMBR"
500,540,466,466,47478300,"2019-12-03","SMBR"
466,494,462,468,12412700,"2019-12-04","SMBR"
470,478,464,464,5573100,"2019-12-05","SMBR"
468,468,442,448,3984000,"2019-12-06","SMBR"
448,460,436,438,4578100,"2019-12-09","SMBR"
436,448,428,430,5563600,"2019-12-10","SMBR"
430,468,430,432,29081300,"2019-12-11","SMBR"
434,442,404,418,14548000,"2019-12-12","SMBR"
414,426,404,408,8214000,"2019-12-13","SMBR"
400,418,390,404,6007400,"2019-12-16","SMBR"
408,488,406,476,74215200,"2019-12-17","SMBR"
474,505,454,464,68390200,"2019-12-18","SMBR"
464,500,452,472,57507100,"2019-12-19","SMBR"
468,492,452,452,22343400,"2019-12-20","SMBR"
452,460,430,430,9424100,"2019-12-23","SMBR"
434,456,430,430,13710600,"2019-12-26","SMBR"
432,454,428,444,22270100,"2019-12-27","SMBR"
460,464,440,440,24610600,"2019-12-30","SMBR"
444,448,434,436,6027000,"2020-01-02","SMBR"
436,444,432,438,3603800,"2020-01-03","SMBR"
440,440,430,430,4837800,"2020-01-06","SMBR"
432,436,420,420,5286100,"2020-01-07","SMBR"
420,422,408,410,6244900,"2020-01-08","SMBR"
412,430,412,416,8413300,"2020-01-09","SMBR"
418,426,406,412,8710500,"2020-01-10","SMBR"
414,414,388,396,18456200,"2020-01-13","SMBR"
396,404,390,394,10881400,"2020-01-14","SMBR"
384,398,384,390,5559900,"2020-01-15","SMBR"
370,430,370,412,46580400,"2020-01-16","SMBR"
416,416,398,402,10666800,"2020-01-17","SMBR"
402,404,388,390,6474300,"2020-01-20","SMBR"
370,400,370,386,5594000,"2020-01-21","SMBR"
386,398,380,380,7009200,"2020-01-22","SMBR"
384,388,376,380,7169200,"2020-01-23","SMBR"
380,382,376,376,3490900,"2020-01-24","SMBR"
356,378,356,360,7108400,"2020-01-27","SMBR"
352,362,350,356,3451600,"2020-01-28","SMBR"
354,366,352,354,3854000,"2020-01-29","SMBR"
334,354,334,334,7495600,"2020-01-30","SMBR"
314,340,312,314,5548200,"2020-01-31","SMBR"
294,314,294,296,6233100,"2020-02-03","SMBR"
276,308,276,290,5858600,"2020-02-04","SMBR"
294,296,286,286,3499000,"2020-02-05","SMBR"
286,356,286,356,58627400,"2020-02-06","SMBR"
350,394,336,338,83261400,"2020-02-07","SMBR"
340,360,328,330,14580700,"2020-02-10","SMBR"
320,348,320,324,14621000,"2020-02-11","SMBR"
324,330,300,302,10729600,"2020-02-12","SMBR"
302,310,288,288,10388700,"2020-02-13","SMBR"
290,336,290,310,55997900,"2020-02-14","SMBR"
312,330,304,318,28592600,"2020-02-17","SMBR"
320,330,312,318,12938100,"2020-02-18","SMBR"
318,328,314,316,7455700,"2020-02-19","SMBR"
318,324,312,312,6051600,"2020-02-20","SMBR"
312,312,300,302,5272700,"2020-02-21","SMBR"
300,302,292,294,3635000,"2020-02-24","SMBR"
300,314,290,300,11183800,"2020-02-25","SMBR"
300,310,286,288,7980000,"2020-02-26","SMBR"
290,292,276,276,6425300,"2020-02-27","SMBR"
270,270,244,260,12122300,"2020-02-28","SMBR"
250,294,250,266,22645800,"2020-03-02","SMBR"
270,284,270,280,8441900,"2020-03-03","SMBR"
282,312,276,298,40282300,"2020-03-04","SMBR"
300,316,292,300,23568600,"2020-03-05","SMBR"
296,300,286,286,5863700,"2020-03-06","SMBR"
286,286,262,262,6006500,"2020-03-09","SMBR"
262,278,260,268,5797600,"2020-03-10","SMBR"
270,276,250,256,8050400,"2020-03-11","SMBR"
250,254,232,232,7314100,"2020-03-12","SMBR"
216,234,216,224,5759800,"2020-03-13","SMBR"
224,224,224,224,0,"2020-03-16","SMBR"
210,210,196,196,1160300,"2020-03-17","SMBR"
196,196,183,183,3074400,"2020-03-18","SMBR"
175,175,171,171,648300,"2020-03-19","SMBR"
160,177,160,174,8054600,"2020-03-20","SMBR"
164,174,162,162,3375500,"2020-03-23","SMBR"
152,198,152,177,13707000,"2020-03-24","SMBR"
180,197,177,190,12335700,"2020-03-26","SMBR"
195,232,190,199,20780100,"2020-03-27","SMBR"
192,199,186,188,2501900,"2020-03-30","SMBR"
190,204,190,197,3150600,"2020-03-31","SMBR"
187,210,187,198,6568700,"2020-04-01","SMBR"
202,226,197,220,11508200,"2020-04-02","SMBR"
226,238,220,226,11532400,"2020-04-03","SMBR"
228,248,228,244,11236600,"2020-04-06","SMBR"
250,260,236,246,9712000,"2020-04-07","SMBR"
248,250,230,232,4870800,"2020-04-08","SMBR"
230,244,222,240,3513900,"2020-04-09","SMBR"
240,250,238,246,2748200,"2020-04-13","SMBR"
246,306,246,306,64398100,"2020-04-14","SMBR"
320,340,292,294,70457000,"2020-04-15","SMBR"
294,318,280,286,17274700,"2020-04-16","SMBR"
290,306,288,290,6254800,"2020-04-17","SMBR"
300,328,288,292,34183700,"2020-04-20","SMBR"
298,298,272,278,12190600,"2020-04-21","SMBR"
260,332,260,318,78584100,"2020-04-22","SMBR"
322,326,296,296,34104800,"2020-04-23","SMBR"
296,302,282,286,9036000,"2020-04-24","SMBR"
286,302,280,288,10575500,"2020-04-27","SMBR"
290,312,288,300,22714000,"2020-04-28","SMBR"
302,314,298,300,13184100,"2020-04-29","SMBR"
304,310,300,302,11090100,"2020-04-30","SMBR"
296,300,290,298,3576300,"2020-05-04","SMBR"
302,314,298,302,12680700,"2020-05-05","SMBR"
306,316,298,306,16827600,"2020-05-06","SMBR"
308,312,300,300,10823700,"2020-05-08","SMBR"
302,308,300,306,7264700,"2020-05-11","SMBR"
308,310,298,298,4167700,"2020-05-12","SMBR"
298,306,290,296,6199200,"2020-05-13","SMBR"
294,298,280,280,11244000,"2020-05-14","SMBR"
280,286,276,278,3101500,"2020-05-15","SMBR"
282,288,280,282,2866100,"2020-05-18","SMBR"
286,288,282,282,2262500,"2020-05-19","SMBR"
286,286,278,282,1595700,"2020-05-20","SMBR"
286,294,282,286,2569600,"2020-05-26","SMBR"
290,290,284,286,2217600,"2020-05-27","SMBR"
286,298,286,288,7654100,"2020-05-28","SMBR"
290,296,286,288,5813400,"2020-05-29","SMBR"
290,296,284,288,12096100,"2020-06-02","SMBR"
290,330,288,320,76485700,"2020-06-03","SMBR"
324,330,302,306,27042200,"2020-06-04","SMBR"
306,318,302,316,7539200,"2020-06-05","SMBR"
320,346,318,328,38038200,"2020-06-08","SMBR"
332,376,316,334,80940500,"2020-06-09","SMBR"
332,344,312,316,22582900,"2020-06-10","SMBR"
306,318,298,304,5824400,"2020-06-11","SMBR"
286,302,284,296,11020100,"2020-06-12","SMBR"
296,314,292,298,10400600,"2020-06-15","SMBR"
300,342,300,334,57504600,"2020-06-16","SMBR"
334,336,318,324,11648000,"2020-06-17","SMBR"
320,326,316,316,7406300,"2020-06-18","SMBR"
314,326,310,314,4230000,"2020-06-19","SMBR"
314,318,308,308,3586300,"2020-06-22","SMBR"
308,318,302,310,3630300,"2020-06-23","SMBR"
312,334,312,314,26914400,"2020-06-24","SMBR"
314,324,306,310,7265600,"2020-06-25","SMBR"
314,322,310,312,3214100,"2020-06-26","SMBR"
312,314,306,312,4378500,"2020-06-29","SMBR"
314,318,304,308,5158500,"2020-06-30","SMBR"
310,312,304,310,3585900,"2020-07-01","SMBR"
310,324,306,316,18423600,"2020-07-02","SMBR"
318,328,314,314,11634300,"2020-07-03","SMBR"
314,320,310,312,6401500,"2020-07-06","SMBR"
312,316,308,310,3899700,"2020-07-07","SMBR"
310,316,308,312,5012800,"2020-07-08","SMBR"
314,318,312,316,6571200,"2020-07-09","SMBR"
316,344,314,324,68536800,"2020-07-10","SMBR"
326,336,326,328,14004900,"2020-07-13","SMBR"
332,410,322,410,230051100,"2020-07-14","SMBR"
426,432,382,382,74145600,"2020-07-15","SMBR"
356,386,356,376,106606900,"2020-07-16","SMBR"
366,382,364,366,19960900,"2020-07-17","SMBR"
366,388,360,370,45912000,"2020-07-20","SMBR"
374,424,370,406,208068700,"2020-07-21","SMBR"
406,426,392,410,87739000,"2020-07-22","SMBR"
414,510,414,510,372283300,"2020-07-23","SMBR"
530,630,476,478,228751400,"2020-07-24","SMBR"
478,478,450,456,33626700,"2020-07-27","SMBR"
468,570,456,545,263361700,"2020-07-28","SMBR"
545,555,510,510,73155800,"2020-07-29","SMBR"
510,535,486,492,61325800,"2020-07-30","SMBR"
492,500,458,458,42271500,"2020-08-03","SMBR"
462,484,450,470,28176500,"2020-08-04","SMBR"
466,560,466,545,170825800,"2020-08-05","SMBR"
555,585,520,520,174405200,"2020-08-06","SMBR"
525,555,505,525,59269900,"2020-08-07","SMBR"
530,535,515,515,20959100,"2020-08-10","SMBR"
530,530,510,520,13677100,"2020-08-11","SMBR"
540,540,510,515,11864400,"2020-08-12","SMBR"
520,525,492,498,17977700,"2020-08-13","SMBR"
498,540,492,515,55085300,"2020-08-14","SMBR"
520,530,515,525,16213300,"2020-08-18","SMBR"
525,525,510,515,7417700,"2020-08-19","SMBR"
515,530,515,530,11874300,"2020-08-24","SMBR"
540,650,530,595,228952200,"2020-08-25","SMBR"
600,660,565,615,157654800,"2020-08-26","SMBR"
620,650,605,605,46382500,"2020-08-27","SMBR"
605,620,605,605,11517700,"2020-08-28","SMBR"
610,625,565,575,37340300,"2020-08-31","SMBR"
575,625,560,600,39306300,"2020-09-01","SMBR"
610,620,595,595,17569400,"2020-09-02","SMBR"
600,605,580,600,9654600,"2020-09-03","SMBR"
585,615,570,595,27375800,"2020-09-04","SMBR"
600,600,585,590,5828100,"2020-09-07","SMBR"
595,610,590,590,11646200,"2020-09-08","SMBR"
580,590,550,550,34554200,"2020-09-09","SMBR"
540,550,515,515,5817400,"2020-09-10","SMBR"
496,545,480,525,63608600,"2020-09-11","SMBR"
525,555,525,555,27741200,"2020-09-14","SMBR"
560,570,530,535,27122600,"2020-09-15","SMBR"
540,545,525,525,5404900,"2020-09-16","SMBR"
525,535,494,498,18511200,"2020-09-17","SMBR"
490,515,490,505,16514300,"2020-09-18","SMBR"
505,510,480,482,10672500,"2020-09-21","SMBR"
480,480,452,452,15260300,"2020-09-22","SMBR"
456,466,422,428,36185600,"2020-09-23","SMBR"
402,422,400,410,14776100,"2020-09-24","SMBR"
416,505,410,500,187300800,"2020-09-25","SMBR"
484,520,466,468,60368000,"2020-09-28","SMBR"
470,484,444,452,18334000,"2020-09-29","SMBR"
450,490,444,460,26891500,"2020-09-30","SMBR"
464,480,462,470,12110100,"2020-10-01","SMBR"
472,494,454,464,35364400,"2020-10-02","SMBR"
466,478,462,468,15093800,"2020-10-05","SMBR"
474,484,468,476,16674900,"2020-10-06","SMBR"
480,505,468,490,42732600,"2020-10-07","SMBR"
494,498,484,488,14112000,"2020-10-08","SMBR"
490,494,482,486,10158600,"2020-10-09","SMBR"
490,510,486,505,38670700,"2020-10-12","SMBR"
505,515,496,510,30452200,"2020-10-13","SMBR"
515,560,500,540,84451400,"2020-10-14","SMBR"
550,550,510,510,26225300,"2020-10-15","SMBR"
510,520,505,505,8678200,"2020-10-16","SMBR"
510,525,505,515,7680200,"2020-10-19","SMBR"
525,525,500,505,12352500,"2020-10-20","SMBR"
505,520,500,505,5672300,"2020-10-21","SMBR"
505,505,492,496,9925900,"2020-10-22","SMBR"
496,525,496,505,18187800,"2020-10-23","SMBR"
510,525,505,510,13282900,"2020-10-26","SMBR"
510,510,500,500,5722800,"2020-10-27","SMBR"
498,500,480,494,5615300,"2020-11-02","SMBR"
498,510,496,498,5175700,"2020-11-03","SMBR"
505,510,492,494,8805500,"2020-11-04","SMBR"
500,525,498,515,25156700,"2020-11-05","SMBR"
520,525,505,510,11092500,"2020-11-06","SMBR"
515,520,510,515,10161300,"2020-11-09","SMBR"
520,530,510,520,18771300,"2020-11-10","SMBR"
525,585,520,560,104054400,"2020-11-11","SMBR"
565,595,550,555,65938600,"2020-11-12","SMBR"
560,575,550,565,12612000,"2020-11-13","SMBR"
575,585,560,560,22400200,"2020-11-16","SMBR"
565,590,555,560,41629700,"2020-11-17","SMBR"
565,590,565,590,33025600,"2020-11-18","SMBR"
600,680,595,645,146125600,"2020-11-19","SMBR"
645,670,630,645,31105200,"2020-11-20","SMBR"
695,805,655,795,301160000,"2020-11-23","SMBR"
825,985,810,985,295530900,"2020-11-24","SMBR"
1005,1140,920,985,269566300,"2020-11-25","SMBR"
1005,1030,955,990,48307400,"2020-11-26","SMBR"
1000,1045,965,1015,75605200,"2020-11-27","SMBR"
1015,1025,945,955,53622000,"2020-11-30","SMBR"
970,1025,930,980,81801000,"2020-12-01","SMBR"
985,1055,960,1050,121126400,"2020-12-02","SMBR"
1055,1090,1000,1015,83396200,"2020-12-03","SMBR"
1025,1035,990,1010,30192500,"2020-12-04","SMBR"
1020,1250,1020,1230,370351500,"2020-12-07","SMBR"
1250,1370,1155,1200,326241300,"2020-12-08","SMBR"
1200,1260,1160,1175,74354900,"2020-12-10","SMBR"
1180,1280,1175,1230,99036800,"2020-12-11","SMBR"
1245,1265,1220,1225,38269500,"2020-12-14","SMBR"
1235,1265,1190,1205,37057300,"2020-12-15","SMBR"
1215,1260,1210,1225,36227100,"2020-12-16","SMBR"
1235,1340,1230,1300,162965800,"2020-12-17","SMBR"
1330,1350,1285,1295,54051900,"2020-12-18","SMBR"
1310,1330,1285,1290,42740200,"2020-12-21","SMBR"
1290,1295,1200,1200,57893300,"2020-12-22","SMBR"
1190,1220,1120,1125,80163700,"2020-12-23","SMBR"
1125,1155,1065,1085,52551000,"2020-12-28","SMBR"
1080,1215,1070,1125,81583100,"2020-12-29","SMBR"
1140,1175,1050,1065,49200100,"2020-12-30","SMBR"
1045,1075,995,1060,40588000,"2021-01-04","SMBR"
1065,1140,1040,1095,38963500,"2021-01-05","SMBR"
1120,1125,1020,1050,37303300,"2021-01-06","SMBR"
1065,1115,1055,1090,27783100,"2021-01-07","SMBR"
1100,1140,1095,1105,30366000,"2021-01-08","SMBR"
1105,1165,1095,1135,30934100,"2021-01-11","SMBR"
1150,1185,1125,1170,45917800,"2021-01-12","SMBR"
1200,1230,1150,1175,59444200,"2021-01-13","SMBR"
1180,1285,1150,1195,105611400,"2021-01-14","SMBR"
1210,1235,1120,1140,59939100,"2021-01-15","SMBR"
1145,1220,1100,1155,68565400,"2021-01-18","SMBR"
1155,1180,1075,1075,45715600,"2021-01-19","SMBR"
1045,1090,1000,1075,40083600,"2021-01-20","SMBR"
1095,1110,1070,1080,18134900,"2021-01-21","SMBR"
1070,1085,1005,1005,39562200,"2021-01-22","SMBR"
995,995,935,935,30746300,"2021-01-25","SMBR"
900,915,870,870,35717700,"2021-01-26","SMBR"
870,915,810,900,76305600,"2021-01-27","SMBR"
900,930,840,840,36466400,"2021-01-28","SMBR"
880,890,785,805,28519300,"2021-01-29","SMBR"
805,910,765,910,41996800,"2021-02-01","SMBR"
915,935,850,860,30037100,"2021-02-02","SMBR"
870,915,850,880,13665400,"2021-02-03","SMBR"
885,945,875,900,36646200,"2021-02-04","SMBR"
880,925,880,910,10508300,"2021-02-05","SMBR"
915,995,915,965,26457500,"2021-02-08","SMBR"
975,1000,910,925,27589400,"2021-02-09","SMBR"
925,950,900,940,9506100,"2021-02-10","SMBR"
940,970,925,940,6781300,"2021-02-11","SMBR"
940,985,940,975,12096600,"2021-02-15","SMBR"
985,1040,975,1025,40150300,"2021-02-16","SMBR"
1025,1030,955,955,37346600,"2021-02-17","SMBR"
960,995,955,975,22315500,"2021-02-18","SMBR"
965,970,935,955,12536100,"2021-02-19","SMBR"
960,980,950,965,11485000,"2021-02-22","SMBR"
970,980,950,970,5248100,"2021-02-23","SMBR"
970,980,935,955,12868600,"2021-02-24","SMBR"
960,970,955,960,7725900,"2021-02-25","SMBR"
950,970,925,950,11717000,"2021-02-26","SMBR"
960,1065,940,1040,120652900,"2021-03-01","SMBR"
1050,1080,1015,1015,62984200,"2021-03-02","SMBR"
1025,1030,995,995,16850500,"2021-03-03","SMBR"
985,1005,930,940,30775800,"2021-03-04","SMBR"
930,985,900,955,19658400,"2021-03-05","SMBR"
960,985,940,945,7772500,"2021-03-08","SMBR"
940,960,925,940,9888800,"2021-03-09","SMBR"
940,955,925,935,5954400,"2021-03-10","SMBR"
940,960,935,960,7084200,"2021-03-12","SMBR"
965,990,960,965,11094200,"2021-03-15","SMBR"
965,980,950,955,7935500,"2021-03-16","SMBR"
955,975,955,965,5949100,"2021-03-17","SMBR"
975,1020,970,985,26307100,"2021-03-18","SMBR"
985,990,965,975,5673300,"2021-03-19","SMBR"
980,990,955,960,4658200,"2021-03-22","SMBR"
955,970,935,935,6779900,"2021-03-23","SMBR"
935,935,905,905,7876400,"2021-03-24","SMBR"
905,910,845,855,23298700,"2021-03-25","SMBR"
865,890,840,885,8481600,"2021-03-26","SMBR"
885,910,885,885,4844800,"2021-03-29","SMBR"
885,890,835,835,7225400,"2021-03-30","SMBR"
835,845,780,820,13915500,"2021-03-31","SMBR"
825,845,810,825,4263000,"2021-04-01","SMBR"
835,840,810,815,3768900,"2021-04-05","SMBR"
810,835,805,835,2877100,"2021-04-06","SMBR"
845,860,835,855,5130300,"2021-04-07","SMBR"
855,870,855,870,4171300,"2021-04-08","SMBR"
875,895,865,875,5607800,"2021-04-09","SMBR"
875,885,820,825,6427600,"2021-04-12","SMBR"
825,830,790,825,4088900,"2021-04-13","SMBR"
835,840,815,830,3785700,"2021-04-14","SMBR"
830,875,825,865,12479300,"2021-04-15","SMBR"
855,875,835,835,9325700,"2021-04-16","SMBR"
845,845,820,825,2854000,"2021-04-19","SMBR"
825,840,820,830,2008200,"2021-04-20","SMBR"
825,830,820,825,1982300,"2021-04-21","SMBR"
830,835,810,815,2408800,"2021-04-22","SMBR"
815,820,800,805,2898500,"2021-04-23","SMBR"
805,825,800,800,2425400,"2021-04-26","SMBR"
810,810,795,795,2937500,"2021-04-27","SMBR"
795,810,790,790,2900300,"2021-04-28","SMBR"
790,815,790,815,4751700,"2021-04-29","SMBR"
825,830,810,815,3787700,"2021-04-30","SMBR"
815,825,790,795,5061900,"2021-05-03","SMBR"
800,805,790,800,2690100,"2021-05-04","SMBR"
805,820,795,795,3588200,"2021-05-05","SMBR"
795,820,795,805,5950500,"2021-05-06","SMBR"
805,820,775,785,8336500,"2021-05-07","SMBR"
775,795,770,785,6786700,"2021-05-10","SMBR"
785,790,770,775,3264500,"2021-05-11","SMBR"
775,790,725,725,9695400,"2021-05-17","SMBR"
730,735,690,720,7596500,"2021-05-18","SMBR"
720,720,695,700,3256600,"2021-05-19","SMBR"
700,710,670,700,2459600,"2021-05-20","SMBR"
700,715,670,675,4594900,"2021-05-21","SMBR"
675,685,630,635,8455900,"2021-05-24","SMBR"
635,700,620,700,18609400,"2021-05-25","SMBR"
705,715,695,705,8743300,"2021-05-27","SMBR"
705,710,685,690,4856700,"2021-05-28","SMBR"
675,710,675,695,2406900,"2021-05-31","SMBR"
660,740,660,735,7780300,"2021-06-02","SMBR"
700,740,700,720,3918900,"2021-06-03","SMBR"
675,730,675,715,2614800,"2021-06-04","SMBR"
695,730,695,695,3192900,"2021-06-07","SMBR"
695,710,685,690,3107500,"2021-06-08","SMBR"
690,700,680,690,2217400,"2021-06-09","SMBR"
690,695,680,685,2896400,"2021-06-10","SMBR"
675,715,675,690,6739600,"2021-06-11","SMBR"
695,705,680,680,2233700,"2021-06-14","SMBR"
690,690,670,670,1735200,"2021-06-15","SMBR"
665,675,650,655,3300400,"2021-06-16","SMBR"
660,660,630,635,5094400,"2021-06-17","SMBR"
635,640,600,615,5755800,"2021-06-18","SMBR"
595,635,590,610,7076000,"2021-06-21","SMBR"
615,665,610,660,8838300,"2021-06-22","SMBR"
665,670,635,635,5010700,"2021-06-23","SMBR"
640,665,615,635,7461700,"2021-06-24","SMBR"
635,670,630,640,6116300,"2021-06-25","SMBR"
640,650,620,620,3160300,"2021-06-28","SMBR"
620,645,615,625,4345200,"2021-06-29","SMBR"
625,630,610,615,2461900,"2021-06-30","SMBR"
620,625,605,605,1611700,"2021-07-01","SMBR"
605,620,605,610,1740300,"2021-07-02","SMBR"
620,625,600,600,2343600,"2021-07-05","SMBR"
605,615,600,605,2754700,"2021-07-06","SMBR"
610,620,595,595,3308400,"2021-07-07","SMBR"
600,610,595,595,2513400,"2021-07-08","SMBR"
600,605,580,590,2604000,"2021-07-09","SMBR"
590,595,580,580,2527300,"2021-07-12","SMBR"
580,590,555,560,4108400,"2021-07-13","SMBR"
560,590,545,555,5300700,"2021-07-14","SMBR"
555,565,550,555,1704900,"2021-07-15","SMBR"
555,580,555,575,3623300,"2021-07-16","SMBR"
580,585,560,570,1565300,"2021-07-19","SMBR"
570,630,565,620,12416400,"2021-07-21","SMBR"
635,645,620,630,6711200,"2021-07-22","SMBR"
630,635,610,620,2651200,"2021-07-23","SMBR"
630,630,605,610,1950600,"2021-07-26","SMBR"
615,620,600,605,1785700,"2021-07-27","SMBR"
605,610,590,590,2281000,"2021-07-28","SMBR"
595,600,580,595,2646600,"2021-07-29","SMBR"
595,600,580,585,5e+06,"2021-07-30","SMBR"
585,595,570,585,1409400,"2021-08-02","SMBR"
590,690,580,625,36277400,"2021-08-03","SMBR"
630,650,625,630,9100500,"2021-08-04","SMBR"
630,675,630,650,13539100,"2021-08-05","SMBR"
660,675,630,635,7030700,"2021-08-06","SMBR"
635,650,615,615,5710200,"2021-08-09","SMBR"
620,620,590,605,3284500,"2021-08-10","SMBR"
605,640,605,640,6831600,"2021-08-12","SMBR"
645,650,620,625,3015900,"2021-08-13","SMBR"
630,630,605,610,3222600,"2021-08-16","SMBR"
610,640,600,630,5327400,"2021-08-18","SMBR"
630,645,600,610,6903700,"2021-08-19","SMBR"
610,620,590,615,4523700,"2021-08-20","SMBR"
615,650,610,640,8056400,"2021-08-23","SMBR"
645,680,640,665,20303000,"2021-08-24","SMBR"
670,705,650,655,20996700,"2021-08-25","SMBR"
655,670,625,630,6495900,"2021-08-26","SMBR"
630,635,610,610,6908600,"2021-08-27","SMBR"
610,630,605,610,5368200,"2021-08-30","SMBR"
615,640,610,640,4252900,"2021-08-31","SMBR"
640,640,620,625,3921000,"2021-09-01","SMBR"
625,625,610,620,2149600,"2021-09-02","SMBR"
630,645,620,630,6448100,"2021-09-03","SMBR"
625,680,625,680,16177900,"2021-09-06","SMBR"
690,710,640,645,29293600,"2021-09-07","SMBR"
645,655,630,640,5984600,"2021-09-08","SMBR"
635,660,630,655,8811700,"2021-09-09","SMBR"
655,655,640,640,3130500,"2021-09-10","SMBR"
640,640,625,635,4468800,"2021-09-13","SMBR"
635,655,635,650,4558700,"2021-09-14","SMBR"
650,665,640,660,4514100,"2021-09-15","SMBR"
660,670,645,645,3304200,"2021-09-16","SMBR"
640,660,640,650,3823600,"2021-09-17","SMBR"
650,650,635,640,3045200,"2021-09-20","SMBR"
635,640,605,630,5197900,"2021-09-21","SMBR"
630,650,625,630,3138000,"2021-09-22","SMBR"
640,645,630,630,2380200,"2021-09-23","SMBR"
630,635,620,625,2373600,"2021-09-24","SMBR"
625,635,625,630,2669400,"2021-09-27","SMBR"
640,640,610,615,5671500,"2021-09-28","SMBR"
615,690,605,670,36378100,"2021-09-29","SMBR"
670,680,650,660,11603800,"2021-09-30","SMBR"
660,760,650,755,57492200,"2021-10-01","SMBR"
765,765,740,745,18250700,"2021-10-04","SMBR"
745,815,740,780,38799300,"2021-10-05","SMBR"
780,790,760,760,11293500,"2021-10-06","SMBR"
760,820,710,715,45297900,"2021-10-07","SMBR"
720,735,715,720,8940700,"2021-10-08","SMBR"
720,770,720,750,12954500,"2021-10-11","SMBR"
755,770,750,750,7886600,"2021-10-12","SMBR"
770,785,750,765,15458000,"2021-10-13","SMBR"
770,845,770,840,59168200,"2021-10-14","SMBR"
840,860,805,830,25885000,"2021-10-15","SMBR"
840,860,820,830,20830400,"2021-10-18","SMBR"
835,835,815,825,6424300,"2021-10-19","SMBR"
825,835,805,805,12665200,"2021-10-21","SMBR"
805,815,770,805,17526100,"2021-10-22","SMBR"
810,820,785,785,8116700,"2021-10-25","SMBR"
785,810,780,790,8027300,"2021-10-26","SMBR"
790,820,785,805,17810700,"2021-10-27","SMBR"
805,820,750,755,27848300,"2021-10-28","SMBR"
755,775,735,760,13046900,"2021-10-29","SMBR"
760,775,755,760,4968000,"2021-11-01","SMBR"
760,765,725,735,6562700,"2021-11-02","SMBR"
735,765,720,755,13629800,"2021-11-03","SMBR"
765,810,755,780,28808200,"2021-11-04","SMBR"
780,780,765,780,5067300,"2021-11-05","SMBR"
780,780,755,760,6626100,"2021-11-08","SMBR"
760,775,755,770,5317400,"2021-11-09","SMBR"
770,775,760,770,3502800,"2021-11-10","SMBR"
770,780,760,760,4214700,"2021-11-11","SMBR"
760,760,735,740,8391700,"2021-11-12","SMBR"
740,750,720,730,5637000,"2021-11-15","SMBR"
730,760,725,735,9011400,"2021-11-16","SMBR"
735,745,730,740,2741000,"2021-11-17","SMBR"
740,745,730,740,2392000,"2021-11-18","SMBR"
740,740,730,740,2408600,"2021-11-19","SMBR"
740,755,730,745,4097400,"2021-11-22","SMBR"
750,750,720,730,5799900,"2021-11-23","SMBR"
730,735,720,725,3482000,"2021-11-24","SMBR"
725,730,720,725,2862500,"2021-11-25","SMBR"
725,725,680,680,10261600,"2021-11-26","SMBR"
685,685,650,665,4381400,"2021-11-29","SMBR"
665,710,665,680,9312000,"2021-11-30","SMBR"
680,690,660,670,3594100,"2021-12-01","SMBR"
670,675,650,670,3648400,"2021-12-02","SMBR"
680,685,665,670,3336200,"2021-12-03","SMBR"
670,710,665,710,11053700,"2021-12-06","SMBR"
710,730,690,705,7702600,"2021-12-07","SMBR"
705,715,695,695,3525500,"2021-12-08","SMBR"
700,705,695,695,928000,"2021-12-09","SMBR"
695,700,685,695,1729800,"2021-12-10","SMBR"
710,720,695,710,5723600,"2021-12-13","SMBR"
710,715,680,690,4163400,"2021-12-14","SMBR"
690,695,680,685,2266500,"2021-12-15","SMBR"
690,695,655,665,4553000,"2021-12-16","SMBR"
665,665,635,645,3829400,"2021-12-17","SMBR"
645,660,625,625,2339200,"2021-12-20","SMBR"
625,650,615,635,2294500,"2021-12-21","SMBR"
640,650,635,635,1456800,"2021-12-22","SMBR"
635,645,625,635,1167600,"2021-12-23","SMBR"
635,635,625,630,1430700,"2021-12-24","SMBR"
630,655,630,645,2318000,"2021-12-27","SMBR"
650,655,645,645,1516700,"2021-12-28","SMBR"
645,655,640,640,2215100,"2021-12-29","SMBR"
640,640,620,620,2641600,"2021-12-30","SMBR"
620,630,620,625,976300,"2022-01-03","SMBR"
625,645,625,635,1817700,"2022-01-04","SMBR"
635,645,620,620,1597300,"2022-01-05","SMBR"
620,625,595,605,3504100,"2022-01-06","SMBR"
605,615,600,610,1928200,"2022-01-07","SMBR"
610,615,605,605,1813900,"2022-01-10","SMBR"
605,610,580,580,4530400,"2022-01-11","SMBR"
585,585,550,560,4080900,"2022-01-12","SMBR"
560,580,555,580,1958200,"2022-01-13","SMBR"
580,580,565,565,958600,"2022-01-14","SMBR"
565,580,555,560,1586800,"2022-01-17","SMBR"
570,570,525,530,4056000,"2022-01-18","SMBR"
530,530,515,520,1782400,"2022-01-19","SMBR"
520,545,520,535,1617900,"2022-01-20","SMBR"
540,565,525,555,3471400,"2022-01-21","SMBR"
560,560,545,550,944700,"2022-01-24","SMBR"
555,585,550,570,4530900,"2022-01-25","SMBR"
570,575,555,560,1284900,"2022-01-26","SMBR"
565,565,550,555,1064400,"2022-01-27","SMBR"
550,565,545,550,1103500,"2022-01-28","SMBR"
555,555,545,550,1089100,"2022-01-31","SMBR"
550,570,550,560,1558600,"2022-02-02","SMBR"
580,585,560,565,1847800,"2022-02-03","SMBR"
565,605,560,585,7477800,"2022-02-04","SMBR"
590,600,580,590,2833500,"2022-02-07","SMBR"
590,595,580,590,1802300,"2022-02-08","SMBR"
595,595,575,590,2268800,"2022-02-09","SMBR"
590,600,580,585,1327000,"2022-02-10","SMBR"
585,585,575,580,836800,"2022-02-11","SMBR"
590,590,560,565,1729000,"2022-02-14","SMBR"
565,570,550,550,2350700,"2022-02-15","SMBR"
550,585,550,570,4833400,"2022-02-16","SMBR"
575,580,560,575,1596100,"2022-02-17","SMBR"
580,580,565,570,3033100,"2022-02-18","SMBR"
580,580,565,570,1387400,"2022-02-21","SMBR"
570,570,560,565,2069200,"2022-02-22","SMBR"
570,570,555,560,1009300,"2022-02-23","SMBR"
560,570,530,540,3945300,"2022-02-24","SMBR"
540,560,535,550,2923400,"2022-02-25","SMBR"
560,575,555,555,3679700,"2022-03-01","SMBR"
555,555,540,540,1353600,"2022-03-02","SMBR"
540,545,530,540,1415100,"2022-03-04","SMBR"
545,545,505,525,2821500,"2022-03-07","SMBR"
525,540,510,520,3559700,"2022-03-08","SMBR"
525,555,525,550,2716900,"2022-03-09","SMBR"
550,585,550,585,10056300,"2022-03-10","SMBR"
585,595,555,560,14429800,"2022-03-11","SMBR"
565,565,535,550,3698400,"2022-03-14","SMBR"
550,555,530,530,3297600,"2022-03-15","SMBR"
535,550,535,535,2094100,"2022-03-16","SMBR"
535,555,535,550,1990200,"2022-03-17","SMBR"
550,555,540,545,814000,"2022-03-18","SMBR"
555,555,535,545,930700,"2022-03-21","SMBR"
545,550,535,545,1536600,"2022-03-22","SMBR"
545,545,535,540,1296700,"2022-03-23","SMBR"
540,550,535,550,2229000,"2022-03-24","SMBR"
550,555,540,540,1138300,"2022-03-25","SMBR"
540,560,540,550,2606400,"2022-03-28","SMBR"
555,560,545,545,1758200,"2022-03-29","SMBR"
555,555,540,545,1208100,"2022-03-30","SMBR"
545,550,540,540,1916300,"2022-03-31","SMBR"
550,550,535,535,1567300,"2022-04-01","SMBR"
545,545,535,540,1960400,"2022-04-04","SMBR"
540,545,535,535,2010300,"2022-04-05","SMBR"
540,550,530,530,2905900,"2022-04-06","SMBR"
530,540,525,530,1363600,"2022-04-07","SMBR"
540,540,525,530,1010100,"2022-04-08","SMBR"
530,535,515,520,1554400,"2022-04-11","SMBR"
535,535,515,520,1587000,"2022-04-12","SMBR"
515,525,505,505,3231500,"2022-04-13","SMBR"
505,510,500,505,2403700,"2022-04-14","SMBR"
505,510,500,510,1702400,"2022-04-18","SMBR"
510,515,496,498,3836200,"2022-04-19","SMBR"
496,500,492,494,1417200,"2022-04-20","SMBR"
494,510,494,500,1148500,"2022-04-21","SMBR"
500,510,498,500,1189400,"2022-04-22","SMBR"
500,505,496,498,1393800,"2022-04-25","SMBR"
498,515,498,505,3566200,"2022-04-26","SMBR"
505,515,500,510,1465800,"2022-04-27","SMBR"
515,520,505,510,864500,"2022-04-28","SMBR"
510,515,490,492,3799600,"2022-05-09","SMBR"
494,494,460,478,3629100,"2022-05-10","SMBR"
478,500,476,492,1533400,"2022-05-11","SMBR"
494,494,472,472,1504600,"2022-05-12","SMBR"
472,484,460,464,2652800,"2022-05-13","SMBR"
464,472,462,468,1018300,"2022-05-17","SMBR"
468,482,466,478,1875000,"2022-05-18","SMBR"
474,478,466,474,708600,"2022-05-19","SMBR"
474,482,474,474,934800,"2022-05-20","SMBR"
476,480,472,472,982100,"2022-05-23","SMBR"
472,482,472,478,1135600,"2022-05-24","SMBR"
482,515,482,492,4264700,"2022-05-25","SMBR"
494,510,490,492,4061700,"2022-05-27","SMBR"
496,545,496,540,22113800,"2022-05-30","SMBR"
545,575,525,540,7658600,"2022-05-31","SMBR"
540,550,520,520,7245200,"2022-06-02","SMBR"
520,530,515,525,2177300,"2022-06-03","SMBR"
525,530,500,505,6173900,"2022-06-06","SMBR"
510,515,498,500,2566800,"2022-06-07","SMBR"
505,525,505,515,3942500,"2022-06-08","SMBR"
515,530,500,500,4201100,"2022-06-09","SMBR"
505,510,490,498,2827700,"2022-06-10","SMBR"
496,498,484,486,2621400,"2022-06-13","SMBR"
486,496,480,492,1945600,"2022-06-14","SMBR"
492,494,482,488,1258000,"2022-06-15","SMBR"
490,496,490,492,1797100,"2022-06-16","SMBR"
490,490,482,484,841100,"2022-06-17","SMBR"
484,492,478,486,2241400,"2022-06-20","SMBR"
488,494,486,494,1717400,"2022-06-21","SMBR"
494,496,488,494,684000,"2022-06-22","SMBR"
492,510,482,505,3310400,"2022-06-23","SMBR"
515,530,500,505,6322200,"2022-06-24","SMBR"
505,515,494,500,3274900,"2022-06-27","SMBR"
505,510,500,505,2621800,"2022-06-28","SMBR"
505,535,500,515,16889200,"2022-06-29","SMBR"
520,525,505,510,4993600,"2022-06-30","SMBR"
520,520,482,484,9026900,"2022-07-01","SMBR"
486,494,460,466,6005800,"2022-07-04","SMBR"
466,480,466,474,2058400,"2022-07-05","SMBR"
470,474,466,468,1847400,"2022-07-06","SMBR"
470,472,464,466,1800800,"2022-07-07","SMBR"
468,474,466,468,1314800,"2022-07-08","SMBR"
470,472,464,464,1262700,"2022-07-11","SMBR"
464,468,460,464,1414700,"2022-07-12","SMBR"
464,474,462,464,1717500,"2022-07-13","SMBR"
464,464,460,462,2350100,"2022-07-14","SMBR"
462,462,456,458,3576400,"2022-07-15","SMBR"
464,464,452,452,2196000,"2022-07-18","SMBR"
454,460,452,454,3389200,"2022-07-19","SMBR"
458,460,454,456,1633700,"2022-07-20","SMBR"
456,456,450,452,4083100,"2022-07-21","SMBR"
454,458,450,452,3534200,"2022-07-22","SMBR"
454,456,452,454,2610600,"2022-07-25","SMBR"
456,458,450,454,3089300,"2022-07-26","SMBR"
454,456,450,450,2756600,"2022-07-27","SMBR"
452,456,452,452,2559100,"2022-07-28","SMBR"
454,482,454,478,17038500,"2022-07-29","SMBR"
480,488,470,474,5805100,"2022-08-01","SMBR"
476,482,468,468,4635400,"2022-08-02","SMBR"
468,472,464,470,2412000,"2022-08-03","SMBR"
470,490,466,484,18785100,"2022-08-04","SMBR"
490,494,484,486,10437000,"2022-08-05","SMBR"
486,500,482,486,9892100,"2022-08-08","SMBR"
486,490,478,484,3271800,"2022-08-09","SMBR"
486,486,480,482,1497400,"2022-08-10","SMBR"
482,492,480,488,4951600,"2022-08-11","SMBR"
492,500,484,496,13925500,"2022-08-12","SMBR"
498,498,492,492,3005700,"2022-08-15","SMBR"
494,494,484,486,4263000,"2022-08-16","SMBR"
486,498,472,494,15267100,"2022-08-18","SMBR"
494,498,488,492,5189900,"2022-08-19","SMBR"
492,494,478,480,5223200,"2022-08-22","SMBR"
480,486,476,480,4112300,"2022-08-23","SMBR"
480,496,480,488,13116700,"2022-08-24","SMBR"
490,494,488,488,4343400,"2022-08-25","SMBR"
490,494,488,488,4316600,"2022-08-26","SMBR"
480,486,480,484,3429300,"2022-08-29","SMBR"
484,490,482,488,3755100,"2022-08-30","SMBR"
490,500,488,496,18233400,"2022-08-31","SMBR"
496,510,496,496,14003900,"2022-09-01","SMBR"
496,500,490,492,5000200,"2022-09-02","SMBR"
492,498,486,494,5763500,"2022-09-05","SMBR"
496,510,496,510,16409100,"2022-09-06","SMBR"
515,520,490,490,19185900,"2022-09-07","SMBR"
494,505,490,498,9809800,"2022-09-08","SMBR"
498,510,498,498,3314300,"2022-09-09","SMBR"
498,505,496,496,3399500,"2022-09-12","SMBR"
498,515,496,510,14128900,"2022-09-13","SMBR"
510,550,498,530,47765000,"2022-09-14","SMBR"
540,550,530,535,17586300,"2022-09-15","SMBR"
540,575,530,560,32741500,"2022-09-16","SMBR"
560,585,545,545,26354100,"2022-09-19","SMBR"
550,595,530,580,54987500,"2022-09-20","SMBR"
585,585,550,555,25073800,"2022-09-21","SMBR"
545,560,540,555,10382900,"2022-09-22","SMBR"
555,570,550,555,16455900,"2022-09-23","SMBR"
555,575,520,530,63044900,"2022-09-26","SMBR"
535,535,500,520,25298400,"2022-09-27","SMBR"
520,520,500,500,18087500,"2022-09-28","SMBR"
500,510,476,480,28657000,"2022-09-29","SMBR"
480,484,458,474,14107600,"2022-09-30","SMBR"
478,490,464,464,7279100,"2022-10-03","SMBR"
466,476,464,470,6603100,"2022-10-04","SMBR"
472,480,470,474,8180900,"2022-10-05","SMBR"
474,482,470,474,5777400,"2022-10-06","SMBR"
474,476,466,470,4744600,"2022-10-07","SMBR"
470,470,460,464,4784300,"2022-10-10","SMBR"
464,470,462,466,7876500,"2022-10-11","SMBR"
466,472,434,434,25521200,"2022-10-12","SMBR"
450,450,408,410,9201300,"2022-10-13","SMBR"
412,420,394,394,7161900,"2022-10-14","SMBR"
394,394,376,390,7472100,"2022-10-17","SMBR"
392,416,392,408,8322700,"2022-10-18","SMBR"
408,420,400,416,6180700,"2022-10-19","SMBR"
416,418,408,410,4234900,"2022-10-20","SMBR"
410,412,402,408,2079900,"2022-10-21","SMBR"
410,418,404,406,2299400,"2022-10-24","SMBR"
406,430,400,430,7593800,"2022-10-25","SMBR"
430,430,422,424,4079300,"2022-10-26","SMBR"
426,430,420,426,4303600,"2022-10-27","SMBR"
430,432,418,418,2415500,"2022-10-28","SMBR"
422,430,422,428,3726900,"2022-10-31","SMBR"
430,456,428,456,17024100,"2022-11-01","SMBR"
452,458,442,444,8791400,"2022-11-02","SMBR"
444,452,436,442,3752600,"2022-11-03","SMBR"
442,476,438,462,29266000,"2022-11-04","SMBR"
464,515,464,468,34653200,"2022-11-07","SMBR"
468,474,456,456,10395300,"2022-11-08","SMBR"
460,466,448,456,6727000,"2022-11-09","SMBR"
458,468,454,466,8642600,"2022-11-10","SMBR"
468,474,456,458,6693700,"2022-11-11","SMBR"
460,462,450,452,4186500,"2022-11-14","SMBR"
452,456,434,438,11034800,"2022-11-15","SMBR"
438,444,424,426,7384700,"2022-11-16","SMBR"
426,434,420,434,5049900,"2022-11-17","SMBR"
434,438,428,428,3906800,"2022-11-18","SMBR"
430,436,424,426,2492100,"2022-11-21","SMBR"
426,432,424,426,4119000,"2022-11-22","SMBR"
426,430,420,422,3664300,"2022-11-23","SMBR"
424,428,420,422,3042500,"2022-11-24","SMBR"
424,428,418,428,2614200,"2022-11-25","SMBR"
428,430,422,424,2555100,"2022-11-28","SMBR"
424,424,416,418,2570100,"2022-11-29","SMBR"
418,424,416,418,2213500,"2022-11-30","SMBR"
418,422,414,414,3546200,"2022-12-01","SMBR"
416,416,402,406,4159000,"2022-12-02","SMBR"
408,424,400,408,4316000,"2022-12-05","SMBR"
408,408,396,398,3134100,"2022-12-06","SMBR"
398,404,394,396,1915000,"2022-12-07","SMBR"
398,402,382,394,3289200,"2022-12-08","SMBR"
394,396,390,392,1314700,"2022-12-09","SMBR"
392,392,382,386,2258900,"2022-12-12","SMBR"
390,402,386,398,2885100,"2022-12-13","SMBR"
402,404,394,396,1157400,"2022-12-14","SMBR"
396,400,390,396,1415800,"2022-12-15","SMBR"
398,398,386,390,1526300,"2022-12-16","SMBR"
390,396,390,392,689500,"2022-12-19","SMBR"
396,424,394,406,4081400,"2022-12-20","SMBR"
410,410,394,396,3182800,"2022-12-21","SMBR"
396,406,394,400,1513400,"2022-12-22","SMBR"
400,402,398,398,1907000,"2022-12-23","SMBR"
400,402,390,396,1985000,"2022-12-26","SMBR"
396,402,390,394,916700,"2022-12-27","SMBR"
394,398,390,394,1032000,"2022-12-28","SMBR"
394,394,386,390,2454500,"2022-12-29","SMBR"
390,392,386,386,2092500,"2022-12-30","SMBR"
388,396,384,388,2166600,"2023-01-02","SMBR"
388,394,388,394,1512300,"2023-01-03","SMBR"
394,394,390,390,2119800,"2023-01-04","SMBR"
390,392,376,376,3366100,"2023-01-05","SMBR"
376,392,372,388,3208500,"2023-01-06","SMBR"
390,394,378,384,2290900,"2023-01-09","SMBR"
386,386,376,378,2075100,"2023-01-10","SMBR"
380,384,374,374,2252700,"2023-01-11","SMBR"
376,386,376,384,2674500,"2023-01-12","SMBR"
384,386,380,382,994200,"2023-01-13","SMBR"
382,386,382,384,1855300,"2023-01-16","SMBR"
386,388,378,380,2355900,"2023-01-17","SMBR"
380,384,378,380,940900,"2023-01-18","SMBR"
380,384,376,382,1547300,"2023-01-19","SMBR"
382,388,380,388,1585400,"2023-01-20","SMBR"
388,402,388,392,4965000,"2023-01-24","SMBR"
392,394,388,394,1449000,"2023-01-25","SMBR"
398,408,394,406,6552700,"2023-01-26","SMBR"
404,412,400,400,3812000,"2023-01-27","SMBR"
402,410,402,410,4710000,"2023-01-30","SMBR"
412,412,404,408,1558500,"2023-01-31","SMBR"
408,410,402,406,2809400,"2023-02-01","SMBR"
408,426,408,414,5193200,"2023-02-02","SMBR"
416,422,414,416,3938100,"2023-02-03","SMBR"
414,428,414,416,3714500,"2023-02-06","SMBR"
418,424,416,420,1525600,"2023-02-07","SMBR"
420,426,418,420,1401900,"2023-02-08","SMBR"
420,432,412,418,5482300,"2023-02-09","SMBR"
416,430,416,422,6148500,"2023-02-10","SMBR"
422,422,414,420,1482800,"2023-02-13","SMBR"
420,422,416,418,845100,"2023-02-14","SMBR"
420,420,408,414,1914100,"2023-02-15","SMBR"
414,416,404,408,3676000,"2023-02-16","SMBR"
408,426,406,414,2455800,"2023-02-17","SMBR"
414,418,408,410,1518800,"2023-02-20","SMBR"
410,416,410,412,1713800,"2023-02-21","SMBR"
410,412,406,408,1370000,"2023-02-22","SMBR"
408,410,398,404,3151700,"2023-02-23","SMBR"
404,404,392,398,3816600,"2023-02-24","SMBR"
398,398,396,396,795700,"2023-02-27","SMBR"
396,400,394,394,1234700,"2023-02-28","SMBR"
394,400,388,392,2608100,"2023-03-01","SMBR"
394,396,390,392,1400100,"2023-03-02","SMBR"
394,398,386,390,1952000,"2023-03-03","SMBR"
390,394,386,388,1168400,"2023-03-06","SMBR"
388,392,380,380,4151500,"2023-03-07","SMBR"
378,388,378,386,2774500,"2023-03-08","SMBR"
392,402,390,396,3653500,"2023-03-09","SMBR"
396,396,388,388,1825900,"2023-03-10","SMBR"
388,388,384,384,1314100,"2023-03-13","SMBR"
384,384,372,372,2527500,"2023-03-14","SMBR"
372,380,346,354,5182700,"2023-03-15","SMBR"
352,352,332,338,3845500,"2023-03-16","SMBR"
338,348,338,344,1730100,"2023-03-17","SMBR"
344,348,338,342,1763000,"2023-03-20","SMBR"
342,350,340,346,1272900,"2023-03-21","SMBR"
346,354,344,350,1246400,"2023-03-24","SMBR"
350,354,344,352,1151500,"2023-03-27","SMBR"
352,360,350,358,1486600,"2023-03-28","SMBR"
360,368,358,364,1659600,"2023-03-29","SMBR"
366,368,362,362,702600,"2023-03-30","SMBR"
362,364,358,360,590100,"2023-03-31","SMBR"
360,364,356,358,870900,"2023-04-03","SMBR"
358,360,352,354,839100,"2023-04-04","SMBR"
354,356,342,344,1415800,"2023-04-05","SMBR"
348,356,344,346,1082400,"2023-04-06","SMBR"
348,348,340,344,835400,"2023-04-10","SMBR"
344,348,340,344,1743800,"2023-04-11","SMBR"
344,350,342,350,932700,"2023-04-12","SMBR"
350,350,344,344,1079000,"2023-04-13","SMBR"
344,350,340,340,2927600,"2023-04-14","SMBR"
338,344,336,338,1194800,"2023-04-17","SMBR"
340,344,338,338,976300,"2023-04-18","SMBR"
340,374,340,364,6499000,"2023-04-26","SMBR"
366,370,362,362,1891800,"2023-04-27","SMBR"
360,364,354,358,1350000,"2023-04-28","SMBR"
358,358,342,344,2801500,"2023-05-02","SMBR"
344,348,340,344,1370600,"2023-05-03","SMBR"
344,348,342,344,1169200,"2023-05-04","SMBR"
346,356,342,344,1868300,"2023-05-05","SMBR"
346,352,342,352,2712100,"2023-05-08","SMBR"
352,374,352,374,9331800,"2023-05-09","SMBR"
376,394,376,378,14142500,"2023-05-10","SMBR"
378,380,356,362,4592300,"2023-05-11","SMBR"
364,376,364,366,2197000,"2023-05-12","SMBR"
366,370,358,358,1718200,"2023-05-15","SMBR"
360,368,358,362,2238400,"2023-05-16","SMBR"
362,366,356,362,1442700,"2023-05-17","SMBR"
364,374,362,370,2522300,"2023-05-19","SMBR"
376,376,362,368,2269800,"2023-05-22","SMBR"
366,368,364,368,1117900,"2023-05-23","SMBR"
366,368,364,364,621700,"2023-05-24","SMBR"
366,366,360,364,699700,"2023-05-25","SMBR"
366,368,362,366,990300,"2023-05-26","SMBR"
368,372,360,360,1965000,"2023-05-29","SMBR"
360,364,356,360,953100,"2023-05-30","SMBR"
360,362,346,346,2771600,"2023-05-31","SMBR"
348,352,342,348,1319800,"2023-06-05","SMBR"
348,360,346,354,1111900,"2023-06-06","SMBR"
358,366,354,356,481400,"2023-06-07","SMBR"
360,360,354,356,717400,"2023-06-08","SMBR"
356,362,356,358,977900,"2023-06-09","SMBR"
360,364,356,362,1171300,"2023-06-12","SMBR"
362,364,358,360,1340000,"2023-06-13","SMBR"
360,364,356,358,1018800,"2023-06-14","SMBR"
358,362,356,358,1160300,"2023-06-15","SMBR"
358,362,354,354,1407400,"2023-06-16","SMBR"
354,356,350,356,1354900,"2023-06-19","SMBR"
356,358,350,352,997400,"2023-06-20","SMBR"
352,356,350,352,1112600,"2023-06-21","SMBR"
354,356,350,354,760400,"2023-06-22","SMBR"
354,362,350,356,2604200,"2023-06-23","SMBR"
358,360,354,354,1678000,"2023-06-26","SMBR"
356,358,352,352,837200,"2023-06-27","SMBR"
352,356,350,352,1394800,"2023-07-03","SMBR"
352,354,348,350,1526200,"2023-07-04","SMBR"
350,352,346,352,1629000,"2023-07-05","SMBR"
352,356,352,354,1515500,"2023-07-06","SMBR"
354,372,350,366,12170600,"2023-07-07","SMBR"
366,370,360,362,5043300,"2023-07-10","SMBR"
362,370,358,360,3665700,"2023-07-11","SMBR"
364,366,360,360,2037700,"2023-07-12","SMBR"
362,384,360,384,16652500,"2023-07-13","SMBR"
388,390,378,378,11789100,"2023-07-14","SMBR"
378,380,370,378,4873700,"2023-07-17","SMBR"
378,380,370,374,2417800,"2023-07-18","SMBR"
374,376,370,374,1881000,"2023-07-20","SMBR"
374,392,370,388,8854900,"2023-07-21","SMBR"
388,392,382,384,7362100,"2023-07-24","SMBR"
384,390,382,384,4065700,"2023-07-25","SMBR"
384,384,374,382,4074600,"2023-07-26","SMBR"
382,382,374,374,2396500,"2023-07-27","SMBR"
374,380,374,374,1535900,"2023-07-28","SMBR"
374,386,370,382,5723500,"2023-07-31","SMBR"
382,386,370,372,2755900,"2023-08-01","SMBR"
372,376,362,366,2910100,"2023-08-02","SMBR"
366,388,366,378,10051400,"2023-08-03","SMBR"
380,382,376,378,1669300,"2023-08-04","SMBR"
378,380,372,376,1896200,"2023-08-07","SMBR"
376,376,368,372,2234700,"2023-08-08","SMBR"
372,376,368,368,1441600,"2023-08-09","SMBR"
368,372,366,370,1817600,"2023-08-10","SMBR"
370,372,366,366,1049200,"2023-08-11","SMBR"
366,370,360,366,2126600,"2023-08-14","SMBR"
370,372,366,366,1142100,"2023-08-15","SMBR"
370,370,354,356,6818200,"2023-08-16","SMBR"
356,366,354,358,3459500,"2023-08-18","SMBR"
358,362,358,358,795900,"2023-08-21","SMBR"
358,360,354,358,1124700,"2023-08-22","SMBR"
360,362,356,360,598500,"2023-08-23","SMBR"
360,366,360,360,1697600,"2023-08-24","SMBR"
360,364,360,360,470300,"2023-08-25","SMBR"
360,362,356,356,791800,"2023-08-28","SMBR"
358,360,356,358,713600,"2023-08-29","SMBR"
360,364,358,358,976700,"2023-08-30","SMBR"
358,364,358,358,1609700,"2023-08-31","SMBR"
358,362,350,360,1462900,"2023-09-01","SMBR"
362,370,360,368,2760300,"2023-09-04","SMBR"
368,370,364,364,1278800,"2023-09-05","SMBR"
364,368,360,360,1993700,"2023-09-06","SMBR"
360,364,358,358,642700,"2023-09-07","SMBR"
358,364,356,360,1109300,"2023-09-08","SMBR"
360,368,358,366,1645400,"2023-09-11","SMBR"
376,376,362,362,1705700,"2023-09-12","SMBR"
358,364,358,360,968800,"2023-09-13","SMBR"
358,360,358,358,845800,"2023-09-14","SMBR"
358,360,352,354,1816500,"2023-09-15","SMBR"
350,354,344,346,2990000,"2023-09-18","SMBR"
346,348,340,346,2397300,"2023-09-19","SMBR"
348,352,346,346,1154900,"2023-09-20","SMBR"
348,350,344,344,883400,"2023-09-21","SMBR"
348,358,342,352,1371700,"2023-09-22","SMBR"
354,354,348,352,1776000,"2023-09-25","SMBR"
352,352,346,348,497900,"2023-09-26","SMBR"
348,358,344,348,1251400,"2023-09-27","SMBR"
348,352,348,350,288000,"2023-09-29","SMBR"
350,350,346,348,996500,"2023-10-02","SMBR"
350,350,344,346,315000,"2023-10-03","SMBR"
346,346,340,342,849600,"2023-10-04","SMBR"
342,350,336,340,1914100,"2023-10-05","SMBR"
346,352,338,342,1457700,"2023-10-06","SMBR"
344,348,344,344,294600,"2023-10-09","SMBR"
344,350,340,348,759200,"2023-10-10","SMBR"
348,350,344,344,499400,"2023-10-11","SMBR"
344,348,342,342,636000,"2023-10-12","SMBR"
342,342,334,338,2616400,"2023-10-13","SMBR"
338,344,334,336,835900,"2023-10-16","SMBR"
342,356,342,344,3526000,"2023-10-17","SMBR"
348,364,342,344,5483600,"2023-10-18","SMBR"
344,344,338,340,1456000,"2023-10-19","SMBR"
338,340,332,336,1349900,"2023-10-20","SMBR"
336,340,332,334,1787600,"2023-10-23","SMBR"
334,340,334,334,1014400,"2023-10-24","SMBR"
338,346,336,338,1449500,"2023-10-25","SMBR"
338,338,326,328,3049800,"2023-10-26","SMBR"
330,334,326,328,1143400,"2023-10-27","SMBR"
330,330,300,312,3940500,"2023-10-30","SMBR"
316,320,310,312,786200,"2023-10-31","SMBR"
312,314,304,306,1487600,"2023-11-01","SMBR"
306,312,302,308,1157400,"2023-11-02","SMBR"
310,314,308,310,623200,"2023-11-03","SMBR"
312,322,312,320,1584200,"2023-11-06","SMBR"
322,330,314,316,1167300,"2023-11-07","SMBR"
316,322,310,314,496700,"2023-11-08","SMBR"
314,316,312,314,502600,"2023-11-09","SMBR"
314,314,310,312,328000,"2023-11-10","SMBR"
312,312,304,306,1382300,"2023-11-13","SMBR"
310,312,306,310,1049900,"2023-11-14","SMBR"
310,312,308,308,709100,"2023-11-15","SMBR"
312,312,308,310,683600,"2023-11-16","SMBR"
312,318,308,318,1151700,"2023-11-17","SMBR"
318,322,312,314,1022200,"2023-11-20","SMBR"
316,316,308,310,784700,"2023-11-21","SMBR"
310,314,308,310,306000,"2023-11-22","SMBR"
308,312,308,312,469600,"2023-11-23","SMBR"
312,314,308,310,718100,"2023-11-24","SMBR"
310,314,310,312,483600,"2023-11-27","SMBR"
312,314,310,312,390400,"2023-11-28","SMBR"
312,312,306,308,872100,"2023-11-29","SMBR"
308,312,308,310,739200,"2023-11-30","SMBR"
310,312,306,308,1637100,"2023-12-01","SMBR"
308,312,304,310,1667200,"2023-12-04","SMBR"
310,314,304,306,1384500,"2023-12-05","SMBR"
306,310,302,304,1406900,"2023-12-06","SMBR"
304,306,302,302,705100,"2023-12-07","SMBR"
302,304,286,290,6342400,"2023-12-08","SMBR"
294,294,278,282,2888900,"2023-12-11","SMBR"
282,282,276,278,1286300,"2023-12-12","SMBR"
280,280,274,274,716600,"2023-12-13","SMBR"
278,280,272,278,722700,"2023-12-14","SMBR"
278,286,278,278,1807900,"2023-12-15","SMBR"
280,282,276,280,814600,"2023-12-18","SMBR"
278,284,276,282,796400,"2023-12-19","SMBR"
282,288,280,280,1957800,"2023-12-20","SMBR"
280,282,274,282,1877600,"2023-12-21","SMBR"
282,288,280,284,2154200,"2023-12-22","SMBR"
284,292,280,280,2351200,"2023-12-27","SMBR"
280,284,278,280,1746100,"2023-12-28","SMBR"
280,284,278,278,2411300,"2023-12-29","SMBR"
286,288,278,282,1233700,"2024-01-02","SMBR"
286,286,278,282,720200,"2024-01-03","SMBR"
282,284,278,282,1351400,"2024-01-04","SMBR"
280,284,278,280,904000,"2024-01-05","SMBR"
282,286,280,284,1503400,"2024-01-08","SMBR"
286,288,280,282,2346400,"2024-01-09","SMBR"
282,284,280,282,1004900,"2024-01-10","SMBR"
282,284,278,278,1212200,"2024-01-11","SMBR"
278,280,276,278,1065800,"2024-01-12","SMBR"
278,280,276,278,1046800,"2024-01-15","SMBR"
280,280,276,278,1418800,"2024-01-16","SMBR"
278,280,276,276,993500,"2024-01-17","SMBR"
276,278,276,278,409300,"2024-01-18","SMBR"
278,280,276,276,418600,"2024-01-19","SMBR"
278,280,274,274,1976200,"2024-01-22","SMBR"
274,276,268,270,1701700,"2024-01-23","SMBR"
270,270,256,258,3440700,"2024-01-24","SMBR"
258,262,254,260,1906700,"2024-01-25","SMBR"
260,260,250,252,2738200,"2024-01-26","SMBR"
252,252,238,242,3062200,"2024-01-29","SMBR"
240,246,228,238,5824300,"2024-01-30","SMBR"
238,242,236,238,888400,"2024-01-31","SMBR"
240,248,238,244,2800700,"2024-02-01","SMBR"
244,254,240,246,2381300,"2024-02-02","SMBR"
246,246,236,240,470200,"2024-02-05","SMBR"
242,242,238,240,543600,"2024-02-06","SMBR"
240,240,228,234,2375000,"2024-02-07","SMBR"
238,238,230,234,386500,"2024-02-12","SMBR"
234,234,230,234,1101100,"2024-02-13","SMBR"
236,276,236,260,20705300,"2024-02-15","SMBR"
260,268,248,250,3291800,"2024-02-16","SMBR"
250,250,242,244,1018000,"2024-02-19","SMBR"
244,248,240,242,1692400,"2024-02-20","SMBR"
242,246,236,240,1068300,"2024-02-21","SMBR"
224,242,224,240,1118000,"2024-02-22","SMBR"
240,240,232,240,1142100,"2024-02-23","SMBR"
240,240,234,236,741000,"2024-02-26","SMBR"
236,236,232,234,406100,"2024-02-27","SMBR"
236,236,230,232,1412900,"2024-02-28","SMBR"
232,238,230,234,1900700,"2024-02-29","SMBR"
236,238,234,236,1241400,"2024-03-01","SMBR"
236,238,232,234,387100,"2024-03-04","SMBR"
236,236,230,232,1204200,"2024-03-05","SMBR"
232,234,230,232,767700,"2024-03-06","SMBR"
232,232,228,232,3155200,"2024-03-07","SMBR"
232,240,232,236,2007100,"2024-03-08","SMBR"
246,290,242,280,60436600,"2024-03-13","SMBR"
280,306,268,278,55887000,"2024-03-14","SMBR"
278,288,272,286,7892500,"2024-03-15","SMBR"
286,302,272,274,20916100,"2024-03-18","SMBR"
272,280,266,272,6161600,"2024-03-19","SMBR"
272,276,266,266,3902300,"2024-03-20","SMBR"
268,272,264,268,2160900,"2024-03-21","SMBR"
268,272,266,272,2277200,"2024-03-22","SMBR"
278,278,270,270,3623500,"2024-03-25","SMBR"
270,270,264,264,1328400,"2024-03-26","SMBR"
264,264,260,260,2791000,"2024-03-27","SMBR"
260,260,252,252,2179300,"2024-03-28","SMBR"
252,260,240,242,3187000,"2024-04-01","SMBR"
244,248,242,244,1271700,"2024-04-02","SMBR"
248,252,240,240,1355800,"2024-04-03","SMBR"
242,248,240,246,1591900,"2024-04-04","SMBR"
246,250,244,246,380500,"2024-04-05","SMBR"
246,264,240,262,4897300,"2024-04-16","SMBR"
266,266,252,254,967800,"2024-04-17","SMBR"
258,258,248,250,451000,"2024-04-18","SMBR"
250,252,238,240,1576700,"2024-04-19","SMBR"
240,240,236,236,940300,"2024-04-22","SMBR"
240,242,236,238,1455000,"2024-04-23","SMBR"
236,242,236,238,782300,"2024-04-24","SMBR"
242,242,236,236,611300,"2024-04-25","SMBR"
238,238,230,232,1812500,"2024-04-26","SMBR"
232,236,230,234,910700,"2024-04-29","SMBR"
234,236,230,234,1632700,"2024-04-30","SMBR"
234,234,224,230,3059300,"2024-05-02","SMBR"
230,230,224,224,1359500,"2024-05-03","SMBR"
226,230,224,226,678000,"2024-05-06","SMBR"
226,234,226,228,1191000,"2024-05-07","SMBR"
228,232,226,230,786400,"2024-05-08","SMBR"
232,232,224,224,1154500,"2024-05-13","SMBR"
220,228,208,222,1344800,"2024-05-14","SMBR"
222,222,212,212,3581000,"2024-05-15","SMBR"
214,222,208,212,4855400,"2024-05-16","SMBR"
212,216,210,212,630600,"2024-05-17","SMBR"
212,214,210,214,1227500,"2024-05-20","SMBR"
212,216,210,214,893900,"2024-05-21","SMBR"
214,216,210,210,632000,"2024-05-22","SMBR"
214,216,202,202,3730000,"2024-05-27","SMBR"
206,210,200,204,1273800,"2024-05-28","SMBR"
204,206,202,206,732700,"2024-05-29","SMBR"
206,210,202,206,1219000,"2024-05-30","SMBR"
206,208,200,200,1606400,"2024-05-31","SMBR"
200,204,199,202,1995100,"2024-06-03","SMBR"
204,232,202,218,36198600,"2024-06-04","SMBR"
218,238,212,216,26821800,"2024-06-05","SMBR"
216,230,216,218,14903500,"2024-06-06","SMBR"
220,232,216,224,10326900,"2024-06-07","SMBR"
224,226,214,222,5031300,"2024-06-10","SMBR"
224,224,212,214,4474400,"2024-06-11","SMBR"
214,218,199,200,6301200,"2024-06-12","SMBR"
202,212,202,210,2992400,"2024-06-13","SMBR"
210,210,202,204,839500,"2024-06-14","SMBR"
204,210,202,202,2673500,"2024-06-19","SMBR"
204,208,202,206,1450800,"2024-06-20","SMBR"
208,214,204,208,4203300,"2024-06-21","SMBR"
206,210,206,208,911100,"2024-06-24","SMBR"
208,208,204,206,1093600,"2024-06-25","SMBR"
206,210,204,206,1154200,"2024-06-26","SMBR"
206,218,206,208,5020700,"2024-06-27","SMBR"
210,216,208,212,1691000,"2024-06-28","SMBR"
212,226,212,222,10490600,"2024-07-01","SMBR"
222,226,218,218,4325400,"2024-07-02","SMBR"
218,228,218,228,8866600,"2024-07-03","SMBR"
232,234,222,224,6237900,"2024-07-04","SMBR"
224,228,222,224,2071300,"2024-07-05","SMBR"
224,242,222,242,14796700,"2024-07-08","SMBR"
242,244,234,236,6494800,"2024-07-09","SMBR"
236,250,232,236,21124600,"2024-07-10","SMBR"
238,242,232,234,4124300,"2024-07-11","SMBR"
234,240,234,234,2034000,"2024-07-12","SMBR"
236,240,232,232,2575100,"2024-07-15","SMBR"
234,236,230,230,2156200,"2024-07-16","SMBR"
230,240,230,234,2038000,"2024-07-17","SMBR"
236,238,234,234,1079800,"2024-07-18","SMBR"
234,236,232,232,899900,"2024-07-19","SMBR"
234,238,232,232,1442100,"2024-07-22","SMBR"
236,236,234,236,1071500,"2024-07-23","SMBR"
236,238,234,234,1506800,"2024-07-24","SMBR"
234,236,232,234,1765400,"2024-07-25","SMBR"
236,238,232,238,756300,"2024-07-26","SMBR"
238,244,238,240,2623900,"2024-07-29","SMBR"
240,242,236,236,795900,"2024-07-30","SMBR"
236,238,234,236,1082100,"2024-07-31","SMBR"
234,236,220,228,4319800,"2024-08-01","SMBR"
226,232,224,228,929900,"2024-08-02","SMBR"
228,230,220,220,2770800,"2024-08-05","SMBR"
220,222,216,222,1125600,"2024-08-06","SMBR"
222,230,222,224,772900,"2024-08-07","SMBR"
224,226,220,222,380400,"2024-08-08","SMBR"
226,228,208,220,1637800,"2024-08-09","SMBR"
220,226,220,222,339100,"2024-08-12","SMBR"
222,248,222,236,11568600,"2024-08-13","SMBR"
242,242,230,234,4854300,"2024-08-14","SMBR"
234,240,230,232,3389400,"2024-08-15","SMBR"
234,236,230,230,1479600,"2024-08-16","SMBR"
230,278,228,262,53893600,"2024-08-19","SMBR"
262,268,252,260,14096500,"2024-08-20","SMBR"
260,264,252,254,3905000,"2024-08-21","SMBR"
254,274,248,252,20228500,"2024-08-22","SMBR"
252,266,250,252,12192100,"2024-08-23","SMBR"
252,262,252,256,3844100,"2024-08-26","SMBR"
256,258,250,252,2480300,"2024-08-27","SMBR"
256,276,252,268,46265100,"2024-08-28","SMBR"
268,280,262,264,16921400,"2024-08-29","SMBR"
264,270,262,264,4295700,"2024-08-30","SMBR"
264,278,262,266,11512800,"2024-09-02","SMBR"
266,270,260,262,3213900,"2024-09-03","SMBR"
260,262,248,250,6423300,"2024-09-04","SMBR"
250,258,248,254,2102300,"2024-09-05","SMBR"
256,258,252,256,899000,"2024-09-06","SMBR"
210,256,210,248,2639700,"2024-09-09","SMBR"
248,256,248,250,1623700,"2024-09-10","SMBR"
250,252,236,240,5013800,"2024-09-11","SMBR"
240,244,236,238,2183000,"2024-09-12","SMBR"
238,242,238,238,523900,"2024-09-13","SMBR"
238,242,236,238,1765300,"2024-09-17","SMBR"
238,240,234,238,1364100,"2024-09-18","SMBR"
238,240,234,236,1358300,"2024-09-19","SMBR"
236,240,236,240,1149600,"2024-09-20","SMBR"
240,242,236,240,858400,"2024-09-23","SMBR"
240,242,236,238,1978100,"2024-09-24","SMBR"
238,238,232,232,1408300,"2024-09-25","SMBR"
234,248,234,240,2888500,"2024-09-26","SMBR"
242,244,228,232,8346900,"2024-09-27","SMBR"
232,234,228,228,1723300,"2024-09-30","SMBR"
228,238,228,234,2112100,"2024-10-01","SMBR"
234,236,230,232,1720400,"2024-10-02","SMBR"
232,246,230,240,7735600,"2024-10-03","SMBR"
250,250,234,234,2773400,"2024-10-04","SMBR"
234,240,232,234,841100,"2024-10-07","SMBR"
234,236,232,236,881900,"2024-10-08","SMBR"
236,244,236,238,2793600,"2024-10-09","SMBR"
238,242,236,238,1158700,"2024-10-10","SMBR"
238,252,238,246,12323700,"2024-10-11","SMBR"
246,252,242,250,9346100,"2024-10-14","SMBR"
250,254,246,248,2950100,"2024-10-15","SMBR"
248,266,248,258,17379000,"2024-10-16","SMBR"
260,270,258,262,25283600,"2024-10-17","SMBR"
264,270,260,260,10400100,"2024-10-18","SMBR"
262,266,258,260,4442200,"2024-10-21","SMBR"
260,264,256,258,3046000,"2024-10-22","SMBR"
258,278,258,268,28146200,"2024-10-23","SMBR"
268,270,264,266,8186800,"2024-10-24","SMBR"
266,270,258,260,5927000,"2024-10-25","SMBR"
262,264,250,256,5034600,"2024-10-28","SMBR"
260,260,250,252,2483500,"2024-10-29","SMBR"
252,252,240,242,3735700,"2024-10-30","SMBR"
240,248,240,248,1874000,"2024-10-31","SMBR"
248,252,244,248,1809400,"2024-11-01","SMBR"
246,250,236,240,2215900,"2024-11-04","SMBR"
242,244,228,230,5198500,"2024-11-05","SMBR"
230,238,226,228,6277000,"2024-11-06","SMBR"
228,228,220,224,4354900,"2024-11-07","SMBR"
224,226,222,226,746400,"2024-11-08","SMBR"
226,226,216,224,953000,"2024-11-11","SMBR"
224,228,218,226,1520000,"2024-11-12","SMBR"
230,230,220,224,535800,"2024-11-13","SMBR"
224,224,220,222,592800,"2024-11-14","SMBR"
222,226,220,220,388600,"2024-11-15","SMBR"
220,222,212,214,1579100,"2024-11-18","SMBR"
214,220,208,214,3302700,"2024-11-19","SMBR"
214,222,214,214,1654600,"2024-11-20","SMBR"
214,220,214,216,718600,"2024-11-21","SMBR"
216,220,214,216,345800,"2024-11-22","SMBR"
216,218,216,216,862400,"2024-11-25","SMBR"
216,218,216,218,835300,"2024-11-26","SMBR"
218,220,214,218,837500,"2024-11-28","SMBR"
218,220,212,212,687300,"2024-11-29","SMBR"
216,216,204,206,1596100,"2024-12-02","SMBR"
206,210,204,208,914400,"2024-12-03","SMBR"
210,214,210,214,991000,"2024-12-04","SMBR"
214,216,210,214,462200,"2024-12-05","SMBR"
214,216,212,214,383200,"2024-12-06","SMBR"
214,218,212,214,520800,"2024-12-09","SMBR"
216,218,212,216,500200,"2024-12-10","SMBR"
216,224,214,222,2168100,"2024-12-11","SMBR"
224,226,218,220,2632900,"2024-12-12","SMBR"
220,222,218,222,644000,"2024-12-13","SMBR"
222,222,210,212,1326500,"2024-12-16","SMBR"
212,214,208,208,507400,"2024-12-17","SMBR"
208,212,206,210,821700,"2024-12-18","SMBR"
210,210,200,202,1738700,"2024-12-19","SMBR"
202,208,202,206,439800,"2024-12-20","SMBR"
206,208,204,208,266100,"2024-12-23","SMBR"
206,210,202,202,962100,"2024-12-24","SMBR"
204,206,202,206,1538600,"2024-12-27","SMBR"
206,206,199,204,1408200,"2024-12-30","SMBR"
206,206,202,204,492200,"2025-01-02","SMBR"
206,206,202,204,694200,"2025-01-03","SMBR"
202,206,202,204,559500,"2025-01-06","SMBR"
204,204,202,204,431300,"2025-01-07","SMBR"
204,204,199,202,1282000,"2025-01-08","SMBR"
200,204,199,200,700200,"2025-01-09","SMBR"
200,200,195,195,2308100,"2025-01-10","SMBR"
195,197,190,192,2404800,"2025-01-13","SMBR"
192,197,190,193,905800,"2025-01-14","SMBR"
193,196,192,194,1269400,"2025-01-15","SMBR"
195,197,195,195,1059500,"2025-01-16","SMBR"
196,196,193,194,550000,"2025-01-17","SMBR"
196,196,194,196,645700,"2025-01-20","SMBR"
196,202,196,196,1351100,"2025-01-21","SMBR"
196,197,194,195,1146600,"2025-01-22","SMBR"
195,198,194,195,1370700,"2025-01-23","SMBR"
196,197,194,194,674100,"2025-01-24","SMBR"
195,195,189,191,909500,"2025-01-30","SMBR"
191,192,189,190,386800,"2025-01-31","SMBR"
190,192,183,184,1850700,"2025-02-03","SMBR"
184,197,183,186,7868800,"2025-02-04","SMBR"
187,193,187,191,1215800,"2025-02-05","SMBR"
191,191,182,183,1170800,"2025-02-06","SMBR"
183,183,178,178,1298700,"2025-02-07","SMBR"
179,179,170,171,1655700,"2025-02-10","SMBR"
170,170,158,161,4578600,"2025-02-11","SMBR"
163,165,159,160,1165900,"2025-02-12","SMBR"
164,164,154,161,1805600,"2025-02-13","SMBR"
161,162,159,162,1338900,"2025-02-14","SMBR"
162,189,162,178,5874100,"2025-02-17","SMBR"
187,212,185,195,22008800,"2025-02-18","SMBR"
189,193,185,187,2767400,"2025-02-19","SMBR"
187,189,174,180,4157100,"2025-02-20","SMBR"
180,180,174,176,1198500,"2025-02-21","SMBR"
176,178,173,176,1050200,"2025-02-24","SMBR"
176,178,169,170,1432100,"2025-02-25","SMBR"
170,173,167,167,776100,"2025-02-26","SMBR"
167,173,160,165,1695300,"2025-02-27","SMBR"
165,166,159,160,1183900,"2025-02-28","SMBR"
160,166,159,162,1975700,"2025-03-03","SMBR"
162,164,156,157,2002900,"2025-03-04","SMBR"