"Open","High","Low","Close","Volume","Date","Emiten"
293.113342285156,297.958190917969,283.423645019531,293.113342285156,16,"2007-01-02","SMRA"
288.268493652344,293.113342285156,288.268493652344,288.268493652344,16,"2007-01-03","SMRA"
283.423645019531,288.268493652344,283.423645019531,283.423645019531,16,"2007-01-04","SMRA"
283.423645019531,285.846069335938,281.001220703125,283.423645019531,16,"2007-01-05","SMRA"
283.423645019531,285.846069335938,283.423645019531,283.423645019531,838003,"2007-01-08","SMRA"
281.001220703125,283.423645019531,281.001220703125,281.001220703125,1541843,"2007-01-09","SMRA"
271.3115234375,271.3115234375,271.3115234375,271.3115234375,16,"2007-01-10","SMRA"
271.3115234375,276.156372070312,271.3115234375,273.733947753906,610958,"2007-01-11","SMRA"
273.733947753906,273.733947753906,271.3115234375,273.733947753906,9484300,"2007-01-12","SMRA"
273.733947753906,273.733947753906,273.733947753906,273.733947753906,495371,"2007-01-15","SMRA"
281.001220703125,283.423645019531,281.001220703125,281.001220703125,516012,"2007-01-16","SMRA"
288.268493652344,288.268493652344,281.001220703125,288.268493652344,16,"2007-01-17","SMRA"
288.268493652344,290.69091796875,288.268493652344,288.268493652344,16,"2007-01-18","SMRA"
300.380615234375,302.803039550781,288.268493652344,300.380615234375,16,"2007-01-19","SMRA"
300.380615234375,319.760009765625,290.69091796875,300.380615234375,16,"2007-01-22","SMRA"
302.803039550781,307.647888183594,300.380615234375,302.803039550781,2183762,"2007-01-23","SMRA"
302.803039550781,305.225463867188,302.803039550781,302.803039550781,4976419,"2007-01-24","SMRA"
314.915161132812,322.182434082031,305.225463867188,314.915161132812,16,"2007-01-25","SMRA"
305.225463867188,305.225463867188,302.803039550781,302.803039550781,214660,"2007-01-26","SMRA"
305.225463867188,305.225463867188,297.958190917969,305.225463867188,299286,"2007-01-29","SMRA"
305.225463867188,307.647888183594,302.803039550781,305.225463867188,16,"2007-01-30","SMRA"
307.647888183594,307.647888183594,300.380615234375,307.647888183594,16,"2007-01-31","SMRA"
312.492736816406,312.492736816406,307.647888183594,312.492736816406,16,"2007-02-01","SMRA"
312.492736816406,312.492736816406,314.915161132812,312.492736816406,16,"2007-02-02","SMRA"
290.69091796875,293.113342285156,281.001220703125,290.69091796875,16,"2007-02-05","SMRA"
290.69091796875,293.113342285156,290.69091796875,290.69091796875,16,"2007-02-06","SMRA"
295.535766601562,300.380615234375,288.268493652344,295.535766601562,16,"2007-02-07","SMRA"
297.958190917969,300.380615234375,297.958190917969,297.958190917969,16,"2007-02-08","SMRA"
285.846069335938,290.69091796875,285.846069335938,290.69091796875,43345,"2007-02-09","SMRA"
288.268493652344,288.268493652344,285.846069335938,288.268493652344,1975293,"2007-02-12","SMRA"
285.846069335938,285.846069335938,285.846069335938,285.846069335938,247685,"2007-02-13","SMRA"
283.423645019531,285.846069335938,283.423645019531,283.423645019531,16,"2007-02-14","SMRA"
281.001220703125,283.423645019531,281.001220703125,281.001220703125,16,"2007-02-15","SMRA"
283.423645019531,288.268493652344,281.001220703125,283.423645019531,16,"2007-02-16","SMRA"
283.423645019531,283.423645019531,283.423645019531,283.423645019531,51601,"2007-02-19","SMRA"
281.001220703125,281.001220703125,281.001220703125,281.001220703125,51601,"2007-02-20","SMRA"
283.423645019531,285.846069335938,281.001220703125,283.423645019531,16,"2007-02-21","SMRA"
281.001220703125,281.001220703125,281.001220703125,281.001220703125,41280,"2007-02-22","SMRA"
281.001220703125,281.001220703125,281.001220703125,281.001220703125,12,"2007-02-23","SMRA"
278.578796386719,278.578796386719,278.578796386719,278.578796386719,1537715,"2007-02-26","SMRA"
273.733947753906,281.001220703125,273.733947753906,273.733947753906,16,"2007-02-27","SMRA"
266.466674804688,327.027282714844,261.621826171875,327.027282714844,4586314,"2007-02-28","SMRA"
302.803039550781,319.760009765625,293.113342285156,302.803039550781,16,"2007-03-01","SMRA"
297.958190917969,302.803039550781,297.958190917969,297.958190917969,16,"2007-03-02","SMRA"
285.846069335938,293.113342285156,285.846069335938,285.846069335938,16,"2007-03-05","SMRA"
285.846069335938,285.846069335938,285.846069335938,285.846069335938,30960,"2007-03-06","SMRA"
285.846069335938,285.846069335938,285.846069335938,285.846069335938,101138,"2007-03-07","SMRA"
285.846069335938,285.846069335938,285.846069335938,285.846069335938,28896,"2007-03-08","SMRA"
285.846069335938,285.846069335938,285.846069335938,285.846069335938,16,"2007-03-09","SMRA"
283.423645019531,285.846069335938,283.423645019531,283.423645019531,16,"2007-03-12","SMRA"
283.423645019531,283.423645019531,283.423645019531,283.423645019531,3188954,"2007-03-13","SMRA"
283.423645019531,283.423645019531,283.423645019531,283.423645019531,12,"2007-03-14","SMRA"
283.423645019531,283.423645019531,278.578796386719,283.423645019531,10788778,"2007-03-15","SMRA"
283.423645019531,283.423645019531,281.001220703125,283.423645019531,16,"2007-03-16","SMRA"
283.423645019531,283.423645019531,281.001220703125,283.423645019531,11007567,"2007-03-20","SMRA"
283.423645019531,285.846069335938,281.001220703125,283.423645019531,7251000,"2007-03-21","SMRA"
288.268493652344,290.69091796875,283.423645019531,288.268493652344,16,"2007-03-22","SMRA"
283.423645019531,290.69091796875,283.423645019531,283.423645019531,16,"2007-03-23","SMRA"
283.423645019531,283.423645019531,276.156372070312,283.423645019531,16,"2007-03-26","SMRA"
281.001220703125,283.423645019531,276.156372070312,281.001220703125,16,"2007-03-27","SMRA"
271.3115234375,278.578796386719,271.3115234375,271.3115234375,16,"2007-03-28","SMRA"
268.889099121094,273.733947753906,268.889099121094,268.889099121094,16,"2007-03-29","SMRA"
268.889099121094,268.889099121094,261.621826171875,268.889099121094,31402426,"2007-03-30","SMRA"
266.466674804688,268.889099121094,266.466674804688,266.466674804688,16,"2007-04-02","SMRA"
278.578796386719,278.578796386719,266.466674804688,278.578796386719,16,"2007-04-03","SMRA"
283.423645019531,283.423645019531,278.578796386719,283.423645019531,16,"2007-04-04","SMRA"
281.001220703125,281.001220703125,278.578796386719,281.001220703125,7399612,"2007-04-05","SMRA"
283.423645019531,285.846069335938,283.423645019531,283.423645019531,25649924,"2007-04-09","SMRA"
285.846069335938,288.268493652344,285.846069335938,285.846069335938,20246246,"2007-04-10","SMRA"
283.423645019531,285.846069335938,278.578796386719,283.423645019531,16,"2007-04-11","SMRA"
285.846069335938,288.268493652344,281.001220703125,285.846069335938,16,"2007-04-12","SMRA"
285.846069335938,288.268493652344,283.423645019531,285.846069335938,15585626,"2007-04-13","SMRA"
288.268493652344,293.113342285156,283.423645019531,288.268493652344,27639666,"2007-04-16","SMRA"
290.69091796875,293.113342285156,288.268493652344,290.69091796875,16,"2007-04-17","SMRA"
285.846069335938,290.69091796875,285.846069335938,285.846069335938,16,"2007-04-18","SMRA"
281.001220703125,285.846069335938,281.001220703125,281.001220703125,16,"2007-04-19","SMRA"
283.423645019531,283.423645019531,278.578796386719,281.001220703125,13261508,"2007-04-20","SMRA"
283.423645019531,283.423645019531,278.578796386719,283.423645019531,16,"2007-04-23","SMRA"
281.001220703125,283.423645019531,281.001220703125,281.001220703125,16,"2007-04-24","SMRA"
285.846069335938,285.846069335938,281.001220703125,285.846069335938,16128471,"2007-04-25","SMRA"
290.69091796875,290.69091796875,285.846069335938,290.69091796875,16,"2007-04-26","SMRA"
285.846069335938,290.69091796875,285.846069335938,285.846069335938,16,"2007-04-27","SMRA"
285.846069335938,288.268493652344,285.846069335938,285.846069335938,16,"2007-04-30","SMRA"
285.846069335938,288.268493652344,283.423645019531,285.846069335938,16,"2007-05-01","SMRA"
285.846069335938,290.69091796875,283.423645019531,285.846069335938,15618651,"2007-05-02","SMRA"
288.268493652344,288.268493652344,285.846069335938,288.268493652344,16,"2007-05-03","SMRA"
290.69091796875,329.44970703125,290.69091796875,319.760009765625,83750811,"2007-05-04","SMRA"
327.027282714844,363.363647460938,327.027282714844,356.096374511719,21984175,"2007-05-07","SMRA"
353.673950195312,356.096374511719,351.251525878906,353.673950195312,16,"2007-05-08","SMRA"
353.673950195312,356.096374511719,341.561828613281,353.673950195312,16,"2007-05-09","SMRA"
353.673950195312,353.673950195312,351.251525878906,353.673950195312,16,"2007-05-10","SMRA"
365.786071777344,368.20849609375,348.8291015625,365.786071777344,16,"2007-05-11","SMRA"
365.786071777344,365.786071777344,358.518798828125,365.786071777344,20304040,"2007-05-14","SMRA"
363.363647460938,363.363647460938,358.518798828125,363.363647460938,16041781,"2007-05-15","SMRA"
363.363647460938,363.363647460938,351.251525878906,363.363647460938,16,"2007-05-16","SMRA"
360.941223144531,363.363647460938,346.406677246094,360.941223144531,62115460,"2007-05-21","SMRA"
360.941223144531,392.432739257812,358.518798828125,380.320617675781,50858142,"2007-05-22","SMRA"
385.165466308594,390.010314941406,382.743041992188,385.165466308594,16,"2007-05-23","SMRA"
370.630920410156,382.743041992188,370.630920410156,370.630920410156,16,"2007-05-24","SMRA"
365.786071777344,368.20849609375,363.363647460938,365.786071777344,16,"2007-05-25","SMRA"
377.898193359375,380.320617675781,368.20849609375,377.898193359375,16,"2007-05-28","SMRA"
375.475769042969,380.320617675781,373.053344726562,375.475769042969,16,"2007-05-29","SMRA"
377.898193359375,382.743041992188,375.475769042969,377.898193359375,16,"2007-05-30","SMRA"
377.898193359375,377.898193359375,375.475769042969,377.898193359375,23837690,"2007-05-31","SMRA"
375.475769042969,377.898193359375,370.630920410156,375.475769042969,16,"2007-06-04","SMRA"
365.786071777344,373.053344726562,365.786071777344,365.786071777344,16,"2007-06-05","SMRA"
363.363647460938,368.20849609375,363.363647460938,363.363647460938,16,"2007-06-06","SMRA"
360.941223144531,370.630920410156,358.518798828125,360.941223144531,16826119,"2007-06-07","SMRA"
360.941223144531,360.941223144531,356.096374511719,360.941223144531,12718663,"2007-06-08","SMRA"
360.941223144531,365.786071777344,358.518798828125,360.941223144531,11620590,"2007-06-11","SMRA"
365.786071777344,375.475769042969,363.363647460938,365.786071777344,16,"2007-06-12","SMRA"
365.786071777344,409.389709472656,365.786071777344,387.587890625,6524455,"2007-06-13","SMRA"
385.165466308594,394.855163574219,377.898193359375,385.165466308594,16,"2007-06-14","SMRA"
380.320617675781,387.587890625,377.898193359375,380.320617675781,16,"2007-06-15","SMRA"
356.096374511719,356.096374511719,346.406677246094,346.406677246094,103202,"2007-06-18","SMRA"
339.139404296875,346.406677246094,339.139404296875,339.139404296875,16,"2007-06-19","SMRA"
336.716979980469,346.406677246094,322.182434082031,336.716979980469,16,"2007-06-20","SMRA"
331.872131347656,339.139404296875,329.44970703125,331.872131347656,16,"2007-06-21","SMRA"
327.027282714844,336.716979980469,324.604858398438,327.027282714844,16,"2007-06-22","SMRA"
314.915161132812,329.44970703125,314.915161132812,314.915161132812,16,"2007-06-25","SMRA"
314.915161132812,317.337585449219,310.0703125,314.915161132812,8035338,"2007-06-26","SMRA"
305.225463867188,307.647888183594,297.958190917969,305.225463867188,16,"2007-06-27","SMRA"
307.647888183594,307.647888183594,300.380615234375,307.647888183594,8796972,"2007-06-28","SMRA"
307.647888183594,312.492736816406,305.225463867188,305.225463867188,16,"2007-06-29","SMRA"
305.225463867188,322.182434082031,305.225463867188,322.182434082031,14326557,"2007-07-02","SMRA"
336.716979980469,351.251525878906,324.604858398438,336.716979980469,16,"2007-07-03","SMRA"
339.139404296875,341.561828613281,336.716979980469,339.139404296875,16,"2007-07-04","SMRA"
336.716979980469,341.561828613281,336.716979980469,341.561828613281,7975481,"2007-07-05","SMRA"
339.139404296875,341.561828613281,336.716979980469,339.139404296875,16,"2007-07-06","SMRA"
351.251525878906,351.251525878906,341.561828613281,351.251525878906,16,"2007-07-09","SMRA"
353.673950195312,353.673950195312,341.561828613281,353.673950195312,9391418,"2007-07-10","SMRA"
356.096374511719,356.096374511719,348.8291015625,356.096374511719,16,"2007-07-11","SMRA"
365.786071777344,373.053344726562,356.096374511719,365.786071777344,16,"2007-07-12","SMRA"
360.941223144531,365.786071777344,356.096374511719,360.941223144531,16,"2007-07-13","SMRA"
358.518798828125,363.363647460938,351.251525878906,358.518798828125,16,"2007-07-16","SMRA"
358.518798828125,358.518798828125,351.251525878906,358.518798828125,16,"2007-07-17","SMRA"
363.363647460938,363.363647460938,358.518798828125,363.363647460938,16,"2007-07-18","SMRA"
363.363647460938,363.363647460938,363.363647460938,363.363647460938,10320,"2007-07-19","SMRA"
380.320617675781,380.320617675781,363.363647460938,380.320617675781,16,"2007-07-20","SMRA"
377.898193359375,402.122436523438,377.898193359375,402.122436523438,15102639,"2007-07-23","SMRA"
402.122436523438,414.234558105469,402.122436523438,411.812133789062,27185576,"2007-07-24","SMRA"
409.389709472656,411.812133789062,394.855163574219,394.855163574219,2443832,"2007-07-25","SMRA"
394.855163574219,402.122436523438,385.165466308594,387.587890625,19094508,"2007-07-26","SMRA"
382.743041992188,387.587890625,382.743041992188,382.743041992188,920565,"2007-07-27","SMRA"
382.743041992188,382.743041992188,363.363647460938,363.363647460938,4130160,"2007-07-30","SMRA"
368.20849609375,370.630920410156,363.363647460938,370.630920410156,14421503,"2007-07-31","SMRA"
368.20849609375,368.20849609375,346.406677246094,346.406677246094,27020452,"2007-08-01","SMRA"
348.8291015625,348.8291015625,336.716979980469,348.8291015625,16,"2007-08-02","SMRA"
341.561828613281,353.673950195312,339.139404296875,341.561828613281,16,"2007-08-03","SMRA"
339.139404296875,339.139404296875,329.44970703125,329.44970703125,35906179,"2007-08-06","SMRA"
343.984252929688,343.984252929688,329.44970703125,343.984252929688,16,"2007-08-07","SMRA"
360.941223144531,363.363647460938,351.251525878906,360.941223144531,16,"2007-08-08","SMRA"
360.941223144531,363.363647460938,353.673950195312,360.941223144531,16,"2007-08-09","SMRA"
339.139404296875,341.561828613281,334.294555664062,339.139404296875,10834187,"2007-08-10","SMRA"
339.139404296875,339.139404296875,336.716979980469,339.139404296875,16,"2007-08-13","SMRA"
331.872131347656,334.294555664062,331.872131347656,331.872131347656,16,"2007-08-14","SMRA"
314.915161132812,322.182434082031,307.647888183594,314.915161132812,16,"2007-08-15","SMRA"
293.113342285156,302.803039550781,290.69091796875,293.113342285156,16,"2007-08-16","SMRA"
312.492736816406,314.915161132812,310.0703125,312.492736816406,16,"2007-08-20","SMRA"
307.647888183594,314.915161132812,302.803039550781,307.647888183594,16,"2007-08-21","SMRA"
307.647888183594,339.139404296875,307.647888183594,339.139404296875,20246246,"2007-08-22","SMRA"
351.251525878906,351.251525878906,334.294555664062,351.251525878906,16,"2007-08-23","SMRA"
341.561828613281,348.8291015625,339.139404296875,341.561828613281,16,"2007-08-24","SMRA"
343.984252929688,343.984252929688,343.984252929688,343.984252929688,2390167,"2007-08-27","SMRA"
339.139404296875,343.984252929688,339.139404296875,339.139404296875,16,"2007-08-28","SMRA"
334.294555664062,334.294555664062,322.182434082031,334.294555664062,16,"2007-08-29","SMRA"
348.8291015625,348.8291015625,341.561828613281,348.8291015625,16,"2007-08-30","SMRA"
346.406677246094,348.8291015625,341.561828613281,346.406677246094,16,"2007-08-31","SMRA"
346.406677246094,346.406677246094,339.139404296875,346.406677246094,14999436,"2007-09-03","SMRA"
343.984252929688,348.8291015625,343.984252929688,343.984252929688,16,"2007-09-04","SMRA"
346.406677246094,346.406677246094,341.561828613281,346.406677246094,9463660,"2007-09-05","SMRA"
343.984252929688,343.984252929688,341.561828613281,343.984252929688,8813484,"2007-09-06","SMRA"
348.8291015625,348.8291015625,341.561828613281,348.8291015625,16,"2007-09-07","SMRA"
348.8291015625,348.8291015625,346.406677246094,346.406677246094,4829872,"2007-09-10","SMRA"
346.406677246094,346.406677246094,346.406677246094,346.406677246094,7277833,"2007-09-11","SMRA"
346.406677246094,346.406677246094,343.984252929688,346.406677246094,6109582,"2007-09-12","SMRA"
346.406677246094,346.406677246094,341.561828613281,346.406677246094,11796034,"2007-09-13","SMRA"
339.139404296875,343.984252929688,339.139404296875,339.139404296875,16,"2007-09-14","SMRA"
341.561828613281,341.561828613281,339.139404296875,341.561828613281,1837002,"2007-09-17","SMRA"
339.139404296875,343.984252929688,339.139404296875,339.139404296875,16,"2007-09-18","SMRA"
339.139404296875,346.406677246094,339.139404296875,339.139404296875,16,"2007-09-19","SMRA"
334.294555664062,341.561828613281,334.294555664062,334.294555664062,16,"2007-09-20","SMRA"
339.139404296875,346.406677246094,339.139404296875,346.406677246094,11550412,"2007-09-21","SMRA"
348.8291015625,358.518798828125,346.406677246094,358.518798828125,24948148,"2007-09-24","SMRA"
356.096374511719,356.096374511719,351.251525878906,356.096374511719,6646234,"2007-09-25","SMRA"
356.096374511719,358.518798828125,334.294555664062,334.294555664062,8,"2007-09-26","SMRA"
356.096374511719,358.518798828125,353.673950195312,356.096374511719,10499812,"2007-09-27","SMRA"
356.096374511719,356.096374511719,339.139404296875,341.561828613281,4767950,"2007-09-28","SMRA"
343.984252929688,343.984252929688,339.139404296875,343.984252929688,14035526,"2007-10-01","SMRA"
363.363647460938,365.786071777344,348.8291015625,363.363647460938,16,"2007-10-02","SMRA"
363.363647460938,375.475769042969,363.363647460938,375.475769042969,38300474,"2007-10-03","SMRA"
375.475769042969,375.475769042969,370.630920410156,375.475769042969,16,"2007-10-04","SMRA"
373.053344726562,377.898193359375,370.630920410156,373.053344726562,16,"2007-10-05","SMRA"
360.941223144531,373.053344726562,358.518798828125,360.941223144531,16,"2007-10-08","SMRA"
351.251525878906,363.363647460938,346.406677246094,351.251525878906,16,"2007-10-09","SMRA"
348.8291015625,356.096374511719,348.8291015625,348.8291015625,16,"2007-10-10","SMRA"
346.406677246094,348.8291015625,341.561828613281,346.406677246094,3735926,"2007-10-11","SMRA"
356.096374511719,356.096374511719,346.406677246094,356.096374511719,16,"2007-10-17","SMRA"
356.096374511719,356.096374511719,351.251525878906,353.673950195312,7841318,"2007-10-18","SMRA"
348.8291015625,351.251525878906,346.406677246094,348.8291015625,16,"2007-10-19","SMRA"
339.139404296875,346.406677246094,339.139404296875,346.406677246094,2128033,"2007-10-22","SMRA"
346.406677246094,351.251525878906,346.406677246094,346.406677246094,16,"2007-10-23","SMRA"
336.716979980469,348.8291015625,334.294555664062,336.716979980469,16,"2007-10-24","SMRA"
341.561828613281,341.561828613281,334.294555664062,336.716979980469,3124968,"2007-10-25","SMRA"
336.716979980469,336.716979980469,331.872131347656,336.716979980469,2004190,"2007-10-26","SMRA"
331.872131347656,336.716979980469,331.872131347656,331.872131347656,16,"2007-10-29","SMRA"
331.872131347656,334.294555664062,329.44970703125,331.872131347656,16,"2007-10-30","SMRA"
329.44970703125,329.44970703125,327.027282714844,327.027282714844,3620340,"2007-10-31","SMRA"
319.760009765625,324.604858398438,319.760009765625,319.760009765625,16,"2007-11-01","SMRA"
319.760009765625,322.182434082031,317.337585449219,319.760009765625,3285964,"2007-11-02","SMRA"
319.760009765625,319.760009765625,314.915161132812,314.915161132812,3655429,"2007-11-05","SMRA"
314.915161132812,317.337585449219,314.915161132812,314.915161132812,1451025,"2007-11-06","SMRA"
314.915161132812,324.604858398438,312.492736816406,314.915161132812,16,"2007-11-07","SMRA"
314.915161132812,314.915161132812,302.803039550781,314.915161132812,16,"2007-11-08","SMRA"
312.492736816406,312.492736816406,310.0703125,312.492736816406,16,"2007-11-09","SMRA"
305.225463867188,307.647888183594,302.803039550781,307.647888183594,286902,"2007-11-12","SMRA"
310.0703125,310.0703125,307.647888183594,310.0703125,16,"2007-11-13","SMRA"
310.0703125,310.0703125,305.225463867188,310.0703125,1273517,"2007-11-14","SMRA"
310.0703125,312.492736816406,305.225463867188,310.0703125,4235426,"2007-11-15","SMRA"
310.0703125,310.0703125,307.647888183594,307.647888183594,20640,"2007-11-16","SMRA"
307.647888183594,307.647888183594,295.535766601562,295.535766601562,3927883,"2007-11-19","SMRA"
295.535766601562,297.958190917969,288.268493652344,290.69091796875,16,"2007-11-20","SMRA"
288.268493652344,288.268493652344,271.3115234375,273.733947753906,7531711,"2007-11-21","SMRA"
276.156372070312,278.578796386719,271.3115234375,276.156372070312,16,"2007-11-22","SMRA"
271.3115234375,276.156372070312,271.3115234375,271.3115234375,16,"2007-11-23","SMRA"
266.466674804688,268.889099121094,264.044250488281,266.466674804688,17643482,"2007-11-26","SMRA"
264.044250488281,266.466674804688,264.044250488281,264.044250488281,16,"2007-11-27","SMRA"
266.466674804688,271.3115234375,266.466674804688,266.466674804688,39111645,"2007-11-28","SMRA"
266.466674804688,276.156372070312,266.466674804688,266.466674804688,16,"2007-11-29","SMRA"
261.621826171875,266.466674804688,256.776977539062,261.621826171875,16,"2007-11-30","SMRA"
261.621826171875,261.621826171875,256.776977539062,261.621826171875,600637,"2007-12-03","SMRA"
259.199401855469,273.733947753906,259.199401855469,259.199401855469,16,"2007-12-04","SMRA"
259.199401855469,264.044250488281,259.199401855469,259.199401855469,16,"2007-12-05","SMRA"
261.621826171875,271.3115234375,259.199401855469,264.044250488281,74464659,"2007-12-06","SMRA"
268.889099121094,300.380615234375,268.889099121094,288.268493652344,196815232,"2007-12-07","SMRA"
293.113342285156,302.803039550781,278.578796386719,285.846069335938,200130094,"2007-12-10","SMRA"
295.535766601562,302.803039550781,288.268493652344,295.535766601562,16,"2007-12-11","SMRA"
288.268493652344,297.958190917969,285.846069335938,290.69091796875,59776894,"2007-12-12","SMRA"
290.69091796875,290.69091796875,281.001220703125,285.846069335938,41821740,"2007-12-13","SMRA"
285.846069335938,290.69091796875,283.423645019531,283.423645019531,15668188,"2007-12-14","SMRA"
276.156372070312,283.423645019531,276.156372070312,276.156372070312,16,"2007-12-17","SMRA"
273.733947753906,290.69091796875,273.733947753906,278.578796386719,11131410,"2007-12-18","SMRA"
278.578796386719,290.69091796875,278.578796386719,278.578796386719,16,"2007-12-19","SMRA"
278.578796386719,283.423645019531,273.733947753906,283.423645019531,2169314,"2007-12-26","SMRA"
283.423645019531,288.268493652344,276.156372070312,278.578796386719,16,"2007-12-27","SMRA"
278.578796386719,283.423645019531,276.156372070312,283.423645019531,2142481,"2007-12-28","SMRA"
283.423645019531,283.423645019531,283.423645019531,283.423645019531,0,"2007-12-31","SMRA"
281.001220703125,281.001220703125,276.156372070312,281.001220703125,16,"2008-01-02","SMRA"
276.156372070312,278.578796386719,266.466674804688,278.578796386719,21868588,"2008-01-03","SMRA"
281.001220703125,283.423645019531,276.156372070312,281.001220703125,16,"2008-01-04","SMRA"
278.578796386719,293.113342285156,278.578796386719,293.113342285156,14134600,"2008-01-07","SMRA"
293.113342285156,300.380615234375,288.268493652344,293.113342285156,16,"2008-01-08","SMRA"
293.113342285156,293.113342285156,288.268493652344,293.113342285156,16,"2008-01-09","SMRA"
285.846069335938,293.113342285156,285.846069335938,285.846069335938,16,"2008-01-14","SMRA"
288.268493652344,288.268493652344,273.733947753906,273.733947753906,8860958,"2008-01-15","SMRA"
266.466674804688,266.466674804688,251.93212890625,259.199401855469,3366462,"2008-01-16","SMRA"
259.199401855469,261.621826171875,254.354553222656,259.199401855469,15612459,"2008-01-17","SMRA"
256.776977539062,264.044250488281,251.93212890625,256.776977539062,16,"2008-01-18","SMRA"
251.93212890625,256.776977539062,247.087280273438,249.509704589844,3459344,"2008-01-21","SMRA"
234.975158691406,242.242431640625,234.975158691406,234.975158691406,16,"2008-01-22","SMRA"
247.087280273438,254.354553222656,242.242431640625,247.087280273438,16,"2008-01-23","SMRA"
256.776977539062,259.199401855469,251.93212890625,256.776977539062,16,"2008-01-24","SMRA"
266.466674804688,290.69091796875,259.199401855469,283.423645019531,19674505,"2008-01-25","SMRA"
276.156372070312,276.156372070312,266.466674804688,276.156372070312,16,"2008-01-28","SMRA"
278.578796386719,278.578796386719,266.466674804688,278.578796386719,16,"2008-01-29","SMRA"
273.733947753906,278.578796386719,271.3115234375,273.733947753906,16,"2008-01-30","SMRA"
268.889099121094,273.733947753906,268.889099121094,268.889099121094,16,"2008-01-31","SMRA"
268.889099121094,268.889099121094,268.889099121094,268.889099121094,12,"2008-02-01","SMRA"
261.621826171875,264.044250488281,254.354553222656,261.621826171875,16,"2008-02-04","SMRA"
249.509704589844,256.776977539062,249.509704589844,249.509704589844,16,"2008-02-05","SMRA"
249.509704589844,244.664855957031,232.552734375,244.664855957031,16,"2008-02-06","SMRA"
242.242431640625,244.664855957031,239.820007324219,242.242431640625,16,"2008-02-11","SMRA"
247.087280273438,251.93212890625,247.087280273438,247.087280273438,16,"2008-02-12","SMRA"
249.509704589844,251.93212890625,237.397583007812,237.397583007812,6367588,"2008-02-13","SMRA"
242.242431640625,244.664855957031,242.242431640625,242.242431640625,16,"2008-02-14","SMRA"
242.242431640625,242.242431640625,239.820007324219,239.820007324219,544908,"2008-02-15","SMRA"
232.552734375,239.820007324219,232.552734375,232.552734375,16,"2008-02-18","SMRA"
234.975158691406,237.397583007812,232.552734375,234.975158691406,16,"2008-02-19","SMRA"
234.975158691406,234.975158691406,213.17333984375,220.440612792969,141244868,"2008-02-20","SMRA"
220.440612792969,225.285461425781,220.440612792969,220.440612792969,28360019,"2008-02-21","SMRA"
220.440612792969,222.863037109375,218.018188476562,220.440612792969,16014948,"2008-02-22","SMRA"
222.863037109375,222.863037109375,220.440612792969,222.863037109375,7490430,"2008-02-25","SMRA"
227.707885742188,227.707885742188,220.440612792969,227.707885742188,16,"2008-02-26","SMRA"
227.707885742188,230.130310058594,225.285461425781,227.707885742188,2796785,"2008-02-27","SMRA"
222.863037109375,225.285461425781,222.863037109375,222.863037109375,16,"2008-02-28","SMRA"
218.018188476562,222.863037109375,218.018188476562,218.018188476562,16,"2008-02-29","SMRA"
215.595764160156,215.595764160156,210.750915527344,213.17333984375,8206654,"2008-03-03","SMRA"
210.750915527344,215.595764160156,205.906066894531,210.750915527344,16,"2008-03-04","SMRA"
210.750915527344,215.595764160156,208.328491210938,210.750915527344,16,"2008-03-05","SMRA"
213.17333984375,213.17333984375,208.328491210938,213.17333984375,16,"2008-03-06","SMRA"
198.638793945312,208.328491210938,198.638793945312,198.638793945312,16,"2008-03-10","SMRA"
201.061218261719,203.483642578125,198.638793945312,201.061218261719,16,"2008-03-11","SMRA"
201.061218261719,203.483642578125,198.638793945312,201.061218261719,16,"2008-03-12","SMRA"
188.949096679688,196.216369628906,181.681823730469,188.949096679688,16,"2008-03-13","SMRA"
181.681823730469,184.104248046875,181.681823730469,181.681823730469,914373,"2008-03-14","SMRA"
169.569702148438,169.569702148438,164.724853515625,169.569702148438,1448961,"2008-03-17","SMRA"
157.457580566406,169.569702148438,157.457580566406,169.569702148438,4128,"2008-03-18","SMRA"
169.569702148438,169.569702148438,164.724853515625,169.569702148438,2022767,"2008-03-19","SMRA"
169.569702148438,169.569702148438,167.147277832031,169.569702148438,390105,"2008-03-24","SMRA"
169.569702148438,171.992126464844,167.147277832031,169.569702148438,22745808,"2008-03-25","SMRA"
169.569702148438,169.569702148438,164.724853515625,169.569702148438,16,"2008-03-26","SMRA"
169.569702148438,169.569702148438,162.302429199219,164.724853515625,5802038,"2008-03-27","SMRA"
171.992126464844,176.836975097656,169.569702148438,171.992126464844,16,"2008-03-28","SMRA"
171.992126464844,171.992126464844,162.302429199219,162.302429199219,6852639,"2008-03-31","SMRA"
162.302429199219,164.724853515625,155.03515625,155.03515625,16,"2008-04-01","SMRA"
159.880004882812,159.880004882812,145.345458984375,145.345458984375,16623842,"2008-04-02","SMRA"
145.345458984375,145.345458984375,135.65576171875,135.65576171875,8609144,"2008-04-03","SMRA"
138.078186035156,138.078186035156,123.543640136719,125.966064453125,11465786,"2008-04-04","SMRA"
125.966064453125,125.966064453125,116.2763671875,121.121215820312,21410369,"2008-04-07","SMRA"
113.853942871094,121.121215820312,113.853942871094,113.853942871094,16,"2008-04-08","SMRA"
109.009094238281,111.431518554688,100.530609130859,102.953033447266,123799534,"2008-04-09","SMRA"
107.797882080078,109.009094238281,104.164245605469,107.797882080078,16,"2008-04-10","SMRA"
107.797882080078,128.388488769531,107.797882080078,115.065155029297,89658117,"2008-04-11","SMRA"
112.642730712891,139.289398193359,109.009094238281,116.2763671875,528381839,"2008-04-14","SMRA"
119.910003662109,123.543640136719,115.065155029297,119.910003662109,394148542,"2008-04-15","SMRA"
121.121215820312,144.134246826172,118.698791503906,142.923034667969,371045652,"2008-04-16","SMRA"
147.767883300781,150.190307617188,135.65576171875,140.500610351562,212545342,"2008-04-17","SMRA"
142.923034667969,145.345458984375,138.078186035156,142.923034667969,16,"2008-04-18","SMRA"
145.345458984375,147.767883300781,135.65576171875,138.078186035156,132586187,"2008-04-21","SMRA"
133.233337402344,135.65576171875,133.233337402344,135.65576171875,36255003,"2008-04-22","SMRA"
133.233337402344,135.65576171875,128.388488769531,133.233337402344,58641667,"2008-04-23","SMRA"
135.65576171875,135.65576171875,123.543640136719,128.388488769531,167943329,"2008-04-24","SMRA"
125.966064453125,130.810913085938,123.543640136719,125.966064453125,16,"2008-04-25","SMRA"
128.388488769531,135.65576171875,123.543640136719,128.388488769531,77397671,"2008-04-28","SMRA"
130.810913085938,140.500610351562,130.810913085938,138.078186035156,67531522,"2008-04-29","SMRA"
142.923034667969,155.03515625,135.65576171875,150.190307617188,195176378,"2008-04-30","SMRA"
162.302429199219,167.147277832031,159.880004882812,162.302429199219,80535024,"2008-05-05","SMRA"
162.302429199219,171.992126464844,162.302429199219,162.302429199219,79267699,"2008-05-06","SMRA"
162.302429199219,167.147277832031,159.880004882812,162.302429199219,38151863,"2008-05-07","SMRA"
159.880004882812,162.302429199219,150.190307617188,155.03515625,56133849,"2008-05-08","SMRA"
155.03515625,155.03515625,142.923034667969,147.767883300781,61432260,"2008-05-09","SMRA"
142.923034667969,147.767883300781,140.500610351562,142.923034667969,43402801,"2008-05-12","SMRA"
142.923034667969,157.457580566406,142.923034667969,155.03515625,148733234,"2008-05-13","SMRA"
157.457580566406,164.724853515625,157.457580566406,164.724853515625,100141416,"2008-05-14","SMRA"
167.147277832031,167.147277832031,152.612731933594,157.457580566406,48102638,"2008-05-15","SMRA"
159.880004882812,171.992126464844,159.880004882812,167.147277832031,95823428,"2008-05-16","SMRA"
169.569702148438,181.681823730469,167.147277832031,181.681823730469,146109829,"2008-05-21","SMRA"
169.569702148438,181.681823730469,167.147277832031,171.992126464844,33731704,"2008-05-22","SMRA"
171.992126464844,176.836975097656,164.724853515625,164.724853515625,24398079,"2008-05-23","SMRA"
159.880004882812,167.147277832031,157.457580566406,164.724853515625,8639072,"2008-05-26","SMRA"
164.724853515625,169.569702148438,159.880004882812,159.880004882812,12234644,"2008-05-27","SMRA"
164.724853515625,167.147277832031,162.302429199219,167.147277832031,12364679,"2008-05-28","SMRA"
169.569702148438,169.569702148438,159.880004882812,162.302429199219,13419408,"2008-05-29","SMRA"
164.724853515625,164.724853515625,159.880004882812,162.302429199219,5289123,"2008-05-30","SMRA"
159.880004882812,176.836975097656,159.880004882812,169.569702148438,52872653,"2008-06-02","SMRA"
167.147277832031,174.41455078125,167.147277832031,171.992126464844,18830309,"2008-06-03","SMRA"
169.569702148438,171.992126464844,162.302429199219,167.147277832031,13882786,"2008-06-04","SMRA"
164.724853515625,167.147277832031,159.880004882812,164.724853515625,8,"2008-06-05","SMRA"
164.724853515625,167.147277832031,162.302429199219,164.724853515625,8,"2008-06-06","SMRA"
159.880004882812,159.880004882812,150.190307617188,155.03515625,16579465,"2008-06-09","SMRA"
155.03515625,157.457580566406,138.078186035156,142.923034667969,30832749,"2008-06-10","SMRA"
138.078186035156,145.345458984375,138.078186035156,145.345458984375,8651457,"2008-06-11","SMRA"
142.923034667969,142.923034667969,138.078186035156,140.500610351562,4400550,"2008-06-12","SMRA"
140.500610351562,140.500610351562,128.388488769531,130.810913085938,9657680,"2008-06-13","SMRA"
130.810913085938,138.078186035156,128.388488769531,130.810913085938,17314266,"2008-06-16","SMRA"
125.966064453125,135.65576171875,123.543640136719,125.966064453125,8,"2008-06-17","SMRA"
123.543640136719,125.966064453125,121.121215820312,123.543640136719,8,"2008-06-18","SMRA"
121.121215820312,135.65576171875,121.121215820312,135.65576171875,39615273,"2008-06-19","SMRA"
133.233337402344,138.078186035156,130.810913085938,133.233337402344,8,"2008-06-20","SMRA"
130.810913085938,130.810913085938,128.388488769531,130.810913085938,9240742,"2008-06-23","SMRA"
130.810913085938,135.65576171875,125.966064453125,130.810913085938,8986864,"2008-06-24","SMRA"
128.388488769531,128.388488769531,125.966064453125,128.388488769531,791562,"2008-06-25","SMRA"
130.810913085938,135.65576171875,128.388488769531,130.810913085938,8,"2008-06-26","SMRA"
128.388488769531,128.388488769531,125.966064453125,128.388488769531,1942269,"2008-06-27","SMRA"
125.966064453125,128.388488769531,123.543640136719,125.966064453125,8,"2008-06-30","SMRA"
128.388488769531,130.810913085938,125.966064453125,128.388488769531,8,"2008-07-01","SMRA"
130.810913085938,130.810913085938,125.966064453125,130.810913085938,8,"2008-07-02","SMRA"
130.810913085938,130.810913085938,121.121215820312,123.543640136719,9916718,"2008-07-03","SMRA"
125.966064453125,128.388488769531,123.543640136719,125.966064453125,8,"2008-07-04","SMRA"
123.543640136719,125.966064453125,123.543640136719,123.543640136719,2329278,"2008-07-07","SMRA"
123.543640136719,123.543640136719,121.121215820312,123.543640136719,8953840,"2008-07-08","SMRA"
125.966064453125,130.810913085938,123.543640136719,125.966064453125,8,"2008-07-09","SMRA"
121.121215820312,133.233337402344,121.121215820312,130.810913085938,22211220,"2008-07-10","SMRA"
133.233337402344,174.41455078125,130.810913085938,174.41455078125,198328180,"2008-07-11","SMRA"
174.41455078125,184.104248046875,152.612731933594,155.03515625,101994931,"2008-07-14","SMRA"
155.03515625,155.03515625,138.078186035156,140.500610351562,26349636,"2008-07-15","SMRA"
140.500610351562,150.190307617188,138.078186035156,140.500610351562,8,"2008-07-16","SMRA"
147.767883300781,152.612731933594,142.923034667969,147.767883300781,39668938,"2008-07-17","SMRA"
157.457580566406,162.302429199219,147.767883300781,157.457580566406,8,"2008-07-18","SMRA"
162.302429199219,164.724853515625,157.457580566406,162.302429199219,21886132,"2008-07-21","SMRA"
162.302429199219,181.681823730469,159.880004882812,174.41455078125,110005502,"2008-07-22","SMRA"
186.526672363281,193.7939453125,169.569702148438,186.526672363281,8,"2008-07-23","SMRA"
188.949096679688,203.483642578125,184.104248046875,201.061218261719,141139602,"2008-07-24","SMRA"
198.638793945312,210.750915527344,193.7939453125,198.638793945312,8,"2008-07-25","SMRA"
191.371520996094,203.483642578125,188.949096679688,191.371520996094,8,"2008-07-28","SMRA"
186.526672363281,193.7939453125,174.41455078125,176.836975097656,40638009,"2008-07-29","SMRA"
179.259399414062,181.681823730469,176.836975097656,179.259399414062,8,"2008-07-31","SMRA"
176.836975097656,181.681823730469,174.41455078125,176.836975097656,8261352,"2008-08-01","SMRA"
179.259399414062,179.259399414062,167.147277832031,169.569702148438,8836189,"2008-08-04","SMRA"
169.569702148438,169.569702148438,159.880004882812,169.569702148438,5477983,"2008-08-05","SMRA"
176.836975097656,176.836975097656,167.147277832031,176.836975097656,8,"2008-08-06","SMRA"
179.259399414062,181.681823730469,174.41455078125,179.259399414062,8,"2008-08-07","SMRA"
181.681823730469,188.949096679688,179.259399414062,181.681823730469,8,"2008-08-08","SMRA"
176.836975097656,184.104248046875,171.992126464844,176.836975097656,8,"2008-08-11","SMRA"
171.992126464844,176.836975097656,159.880004882812,159.880004882812,5229265,"2008-08-12","SMRA"
155.03515625,164.724853515625,155.03515625,155.03515625,8,"2008-08-13","SMRA"
162.302429199219,164.724853515625,155.03515625,162.302429199219,8,"2008-08-14","SMRA"
159.880004882812,162.302429199219,157.457580566406,159.880004882812,8,"2008-08-15","SMRA"
152.612731933594,159.880004882812,147.767883300781,152.612731933594,8,"2008-08-19","SMRA"
159.880004882812,159.880004882812,152.612731933594,159.880004882812,8,"2008-08-20","SMRA"
155.03515625,164.724853515625,152.612731933594,155.03515625,8,"2008-08-21","SMRA"
155.03515625,157.457580566406,152.612731933594,155.03515625,8,"2008-08-22","SMRA"
155.03515625,155.03515625,152.612731933594,155.03515625,1084657,"2008-08-25","SMRA"
152.612731933594,155.03515625,152.612731933594,152.612731933594,8,"2008-08-26","SMRA"
159.880004882812,162.302429199219,152.612731933594,159.880004882812,8,"2008-08-27","SMRA"
159.880004882812,162.302429199219,157.457580566406,159.880004882812,8,"2008-08-28","SMRA"
159.880004882812,162.302429199219,157.457580566406,159.880004882812,4827808,"2008-08-29","SMRA"
162.302429199219,164.724853515625,159.880004882812,162.302429199219,8,"2008-09-01","SMRA"
162.302429199219,174.41455078125,162.302429199219,174.41455078125,62373466,"2008-09-02","SMRA"
174.41455078125,176.836975097656,162.302429199219,162.302429199219,24061639,"2008-09-03","SMRA"
157.457580566406,162.302429199219,155.03515625,157.457580566406,8,"2008-09-04","SMRA"
150.190307617188,155.03515625,147.767883300781,150.190307617188,9641168,"2008-09-05","SMRA"
159.880004882812,159.880004882812,150.190307617188,159.880004882812,8,"2008-09-08","SMRA"
150.190307617188,155.03515625,147.767883300781,150.190307617188,8,"2008-09-09","SMRA"
145.345458984375,150.190307617188,140.500610351562,145.345458984375,12399768,"2008-09-10","SMRA"
142.923034667969,145.345458984375,140.500610351562,142.923034667969,8,"2008-09-11","SMRA"
140.500610351562,142.923034667969,130.810913085938,140.500610351562,8,"2008-09-12","SMRA"
138.078186035156,138.078186035156,121.121215820312,121.121215820312,4686420,"2008-09-15","SMRA"
106.586669921875,123.543640136719,104.164245605469,118.698791503906,22241149,"2008-09-16","SMRA"
123.543640136719,135.65576171875,121.121215820312,130.810913085938,33818394,"2008-09-17","SMRA"
125.966064453125,140.500610351562,121.121215820312,133.233337402344,9436827,"2008-09-18","SMRA"
145.345458984375,147.767883300781,133.233337402344,145.345458984375,8,"2008-09-19","SMRA"
145.345458984375,152.612731933594,140.500610351562,145.345458984375,18558887,"2008-09-22","SMRA"
138.078186035156,145.345458984375,138.078186035156,138.078186035156,8,"2008-09-23","SMRA"
138.078186035156,150.190307617188,135.65576171875,147.767883300781,7888791,"2008-09-24","SMRA"
147.767883300781,147.767883300781,138.078186035156,147.767883300781,8,"2008-09-25","SMRA"
145.345458984375,145.345458984375,140.500610351562,145.345458984375,560389,"2008-09-26","SMRA"
123.543640136719,130.810913085938,111.431518554688,116.2763671875,6600825,"2008-10-06","SMRA"
116.2763671875,116.2763671875,99.3193969726562,109.009094238281,12307918,"2008-10-07","SMRA"
104.164245605469,104.164245605469,89.6296997070312,96.89697265625,7584344,"2008-10-08","SMRA"
96.89697265625,96.89697265625,96.89697265625,96.89697265625,0,"2008-10-09","SMRA"
96.89697265625,96.89697265625,96.89697265625,96.89697265625,0,"2008-10-10","SMRA"
106.586669921875,106.586669921875,87.207275390625,106.586669921875,0,"2008-10-13","SMRA"
116.2763671875,116.2763671875,111.431518554688,116.2763671875,8,"2008-10-14","SMRA"
118.698791503906,118.698791503906,106.586669921875,106.586669921875,8557543,"2008-10-15","SMRA"
96.89697265625,104.164245605469,96.89697265625,104.164245605469,5377877,"2008-10-16","SMRA"
104.164245605469,104.164245605469,94.4745483398438,104.164245605469,8,"2008-10-17","SMRA"
99.3193969726562,106.586669921875,94.4745483398438,99.3193969726562,8,"2008-10-20","SMRA"
101.741821289062,101.741821289062,94.4745483398438,101.741821289062,8,"2008-10-21","SMRA"
96.89697265625,106.586669921875,94.4745483398438,106.586669921875,7054916,"2008-10-22","SMRA"
101.741821289062,101.741821289062,96.89697265625,101.741821289062,3208562,"2008-10-23","SMRA"
94.4745483398438,96.89697265625,92.0521240234375,96.89697265625,8271672,"2008-10-24","SMRA"
87.207275390625,89.6296997070312,87.207275390625,87.207275390625,8,"2008-10-27","SMRA"
80.9089736938477,82.3624267578125,78.4865493774414,80.9089736938477,8,"2008-10-28","SMRA"
80.9089736938477,84.3003616333008,78.4865493774414,80.9089736938477,8,"2008-10-29","SMRA"
79.4555130004883,88.6607284545898,79.4555130004883,88.6607284545898,2109457,"2008-10-30","SMRA"
88.6607284545898,101.741821289062,88.6607284545898,99.3193969726562,6787621,"2008-10-31","SMRA"
101.741821289062,116.2763671875,99.3193969726562,113.853942871094,3541906,"2008-11-03","SMRA"
106.586669921875,116.2763671875,106.586669921875,116.2763671875,3769983,"2008-11-04","SMRA"
113.853942871094,116.2763671875,106.586669921875,113.853942871094,8,"2008-11-05","SMRA"
104.164245605469,106.586669921875,104.164245605469,104.164245605469,2165186,"2008-11-06","SMRA"
94.4745483398438,101.741821289062,94.4745483398438,101.741821289062,9581310,"2008-11-07","SMRA"
101.741821289062,101.741821289062,96.89697265625,101.741821289062,8,"2008-11-10","SMRA"
99.3193969726562,99.3193969726562,94.4745483398438,99.3193969726562,8,"2008-11-11","SMRA"
99.3193969726562,99.3193969726562,94.4745483398438,99.3193969726562,8,"2008-11-12","SMRA"
94.4745483398438,94.4745483398438,89.6296997070312,94.4745483398438,8,"2008-11-13","SMRA"
94.4745483398438,96.89697265625,90.1141815185547,94.4745483398438,1550100,"2008-11-14","SMRA"
88.1762466430664,93.5055770874023,88.1762466430664,93.5055770874023,722416,"2008-11-17","SMRA"
92.0521240234375,92.0521240234375,85.7538223266602,92.0521240234375,8,"2008-11-18","SMRA"
89.1452102661133,89.1452102661133,86.2383041381836,89.1452102661133,8,"2008-11-19","SMRA"
83.8158798217773,84.3003616333008,81.3934555053711,83.8158798217773,8,"2008-11-20","SMRA"
83.8158798217773,83.8158798217773,78.4865493774414,83.8158798217773,8,"2008-11-21","SMRA"
83.8158798217773,83.8158798217773,79.9400024414062,83.8158798217773,8,"2008-11-24","SMRA"
83.8158798217773,96.412483215332,83.8158798217773,96.412483215332,2149705,"2008-11-25","SMRA"
89.6296997070312,95.9280014038086,89.6296997070312,95.9280014038086,5067237,"2008-11-26","SMRA"
95.9280014038086,96.89697265625,91.0831527709961,95.9280014038086,8,"2008-11-27","SMRA"
92.0521240234375,96.89697265625,92.0521240234375,96.89697265625,2426288,"2008-11-28","SMRA"
96.89697265625,101.741821289062,92.0521240234375,96.89697265625,8219039,"2008-12-01","SMRA"
92.0521240234375,92.0521240234375,87.207275390625,92.0521240234375,29274392,"2008-12-02","SMRA"
91.0831527709961,91.0831527709961,87.207275390625,91.0831527709961,8,"2008-12-03","SMRA"
92.0521240234375,92.0521240234375,88.6607284545898,92.0521240234375,8,"2008-12-04","SMRA"
91.5676345825195,91.5676345825195,86.722785949707,91.5676345825195,8,"2008-12-05","SMRA"
91.0831527709961,91.0831527709961,89.6296997070312,91.0831527709961,8,"2008-12-09","SMRA"
89.6296997070312,94.4745483398438,89.6296997070312,94.4745483398438,2377783,"2008-12-10","SMRA"
93.5055770874023,95.9280014038086,92.0521240234375,93.5055770874023,8,"2008-12-11","SMRA"
93.0210952758789,93.5055770874023,89.1452102661133,93.0210952758789,8,"2008-12-12","SMRA"
92.5366058349609,94.4745483398438,92.0521240234375,92.5366058349609,3233331,"2008-12-15","SMRA"
89.6296997070312,92.5366058349609,89.1452102661133,89.6296997070312,8,"2008-12-16","SMRA"
87.6917572021484,92.0521240234375,87.6917572021484,87.6917572021484,8,"2008-12-17","SMRA"
88.1762466430664,89.6296997070312,87.207275390625,88.1762466430664,8,"2008-12-18","SMRA"
88.1762466430664,97.8659439086914,85.2693328857422,88.1762466430664,8,"2008-12-19","SMRA"
85.7538223266602,93.5055770874023,84.7848510742188,85.7538223266602,8,"2008-12-22","SMRA"
82.3624267578125,86.722785949707,81.8779373168945,82.3624267578125,8,"2008-12-23","SMRA"
82.8469085693359,85.7538223266602,82.3624267578125,82.8469085693359,9955935,"2008-12-24","SMRA"
80.4244842529297,83.8158798217773,80.4244842529297,80.4244842529297,8,"2008-12-30","SMRA"
80.4244842529297,80.4244842529297,80.4244842529297,80.4244842529297,0,"2008-12-31","SMRA"
82.8469085693359,83.8158798217773,80.4244842529297,82.8469085693359,8,"2009-01-05","SMRA"
82.8469085693359,91.5676345825195,81.8779373168945,91.0831527709961,34394263,"2009-01-06","SMRA"
92.0521240234375,94.9590301513672,84.3003616333008,85.2693328857422,35624436,"2009-01-07","SMRA"
85.2693328857422,86.722785949707,82.3624267578125,85.2693328857422,8,"2009-01-08","SMRA"
86.722785949707,95.4435195922852,86.2383041381836,93.9900588989258,41642168,"2009-01-09","SMRA"
91.0831527709961,95.4435195922852,88.1762466430664,91.0831527709961,8,"2009-01-12","SMRA"
89.6296997070312,92.0521240234375,87.6917572021484,89.6296997070312,8,"2009-01-13","SMRA"
91.5676345825195,91.5676345825195,83.8158798217773,84.7848510742188,7505910,"2009-01-14","SMRA"
83.8158798217773,84.7848510742188,81.3934555053711,83.8158798217773,8,"2009-01-15","SMRA"
83.8158798217773,85.7538223266602,82.8469085693359,83.8158798217773,8,"2009-01-16","SMRA"
81.8779373168945,85.7538223266602,80.9089736938477,81.8779373168945,8,"2009-01-19","SMRA"
80.9089736938477,81.3934555053711,79.9400024414062,80.9089736938477,4145640,"2009-01-20","SMRA"
79.4555130004883,82.8469085693359,78.9710311889648,79.4555130004883,8,"2009-01-21","SMRA"
77.517578125,82.3624267578125,77.517578125,77.517578125,8,"2009-01-22","SMRA"
77.517578125,78.0020599365234,76.5486068725586,77.517578125,8,"2009-01-23","SMRA"
77.517578125,78.4865493774414,75.5796356201172,77.517578125,3651300,"2009-01-27","SMRA"
76.0641250610352,78.0020599365234,76.0641250610352,76.0641250610352,8,"2009-01-28","SMRA"
75.5796356201172,77.033088684082,75.0951538085938,75.5796356201172,8,"2009-01-29","SMRA"
77.517578125,77.517578125,75.0951538085938,77.517578125,8,"2009-01-30","SMRA"
75.5796356201172,77.033088684082,75.0951538085938,75.5796356201172,8,"2009-02-02","SMRA"
77.033088684082,77.517578125,75.5796356201172,77.033088684082,8,"2009-02-03","SMRA"
76.5486068725586,78.0020599365234,76.5486068725586,76.5486068725586,8,"2009-02-04","SMRA"
76.5486068725586,77.033088684082,76.0641250610352,76.5486068725586,3672973,"2009-02-05","SMRA"
76.5486068725586,77.033088684082,76.0641250610352,76.5486068725586,1242556,"2009-02-06","SMRA"
76.5486068725586,77.033088684082,76.0641250610352,76.5486068725586,1452057,"2009-02-09","SMRA"
78.9710311889648,80.4244842529297,76.5486068725586,78.9710311889648,8,"2009-02-10","SMRA"
79.4555130004883,82.8469085693359,77.517578125,79.4555130004883,8,"2009-02-11","SMRA"
78.4865493774414,80.9089736938477,78.4865493774414,78.4865493774414,8,"2009-02-12","SMRA"
78.9710311889648,80.4244842529297,78.9710311889648,78.9710311889648,8,"2009-02-13","SMRA"
82.8469085693359,85.7538223266602,79.9400024414062,82.8469085693359,8,"2009-02-16","SMRA"
81.8779373168945,84.3003616333008,81.8779373168945,81.8779373168945,8,"2009-02-17","SMRA"
82.3624267578125,85.7538223266602,82.3624267578125,82.3624267578125,6639010,"2009-02-18","SMRA"
82.3624267578125,84.7848510742188,81.8779373168945,82.3624267578125,2009350,"2009-02-19","SMRA"
81.3934555053711,83.8158798217773,80.4244842529297,81.3934555053711,8,"2009-02-20","SMRA"
81.8779373168945,83.3313980102539,81.3934555053711,81.8779373168945,8,"2009-02-23","SMRA"
80.4244842529297,80.9089736938477,80.4244842529297,80.4244842529297,1258037,"2009-02-24","SMRA"
80.9089736938477,84.3003616333008,80.9089736938477,80.9089736938477,8,"2009-02-25","SMRA"
79.4555130004883,81.8779373168945,79.4555130004883,79.4555130004883,8,"2009-02-26","SMRA"
79.4555130004883,79.9400024414062,78.4865493774414,79.4555130004883,8,"2009-02-27","SMRA"
77.517578125,78.4865493774414,77.517578125,77.517578125,8,"2009-03-02","SMRA"
77.517578125,78.4865493774414,76.0641250610352,77.517578125,8,"2009-03-03","SMRA"
78.9710311889648,78.9710311889648,77.033088684082,78.9710311889648,8,"2009-03-04","SMRA"
79.4555130004883,81.3934555053711,78.9710311889648,79.4555130004883,8,"2009-03-05","SMRA"
80.4244842529297,82.3624267578125,78.9710311889648,80.4244842529297,8,"2009-03-06","SMRA"
79.9400024414062,81.3934555053711,79.4555130004883,79.9400024414062,8,"2009-03-10","SMRA"
79.4555130004883,81.8779373168945,79.4555130004883,79.4555130004883,8,"2009-03-11","SMRA"
80.9089736938477,81.8779373168945,78.9710311889648,80.9089736938477,8,"2009-03-12","SMRA"
81.3934555053711,83.8158798217773,81.3934555053711,81.3934555053711,8,"2009-03-13","SMRA"
80.9089736938477,83.3313980102539,80.9089736938477,80.9089736938477,8,"2009-03-16","SMRA"
80.4244842529297,80.9089736938477,79.9400024414062,80.4244842529297,105266,"2009-03-17","SMRA"
80.4244842529297,82.8469085693359,80.4244842529297,80.4244842529297,8,"2009-03-18","SMRA"
80.9089736938477,88.6607284545898,80.9089736938477,87.6917572021484,112711469,"2009-03-19","SMRA"
85.2693328857422,91.5676345825195,85.2693328857422,85.2693328857422,8,"2009-03-20","SMRA"
86.722785949707,94.4745483398438,86.2383041381836,93.5055770874023,37830903,"2009-03-23","SMRA"
93.5055770874023,95.9280014038086,91.5676345825195,93.5055770874023,8,"2009-03-24","SMRA"
88.6607284545898,93.9900588989258,88.6607284545898,88.6607284545898,8,"2009-03-25","SMRA"
88.6607284545898,91.5676345825195,88.6607284545898,88.6607284545898,8,"2009-03-27","SMRA"
90.5986709594727,93.5055770874023,89.6296997070312,90.5986709594727,8,"2009-03-30","SMRA"
92.5366058349609,93.0210952758789,89.6296997070312,92.5366058349609,8,"2009-03-31","SMRA"
92.5366058349609,93.9900588989258,92.0521240234375,92.5366058349609,8,"2009-04-01","SMRA"
92.5366058349609,93.5055770874023,92.0521240234375,92.5366058349609,8,"2009-04-02","SMRA"
93.0210952758789,95.4435195922852,92.5366058349609,93.0210952758789,24741743,"2009-04-03","SMRA"
94.4745483398438,95.4435195922852,93.5055770874023,94.4745483398438,15090254,"2009-04-06","SMRA"
94.9590301513672,94.9590301513672,93.9900588989258,94.9590301513672,8,"2009-04-07","SMRA"
96.89697265625,101.741821289062,93.9900588989258,96.89697265625,8,"2009-04-08","SMRA"
96.89697265625,96.89697265625,96.89697265625,96.89697265625,0,"2009-04-09","SMRA"
104.164245605469,111.431518554688,96.89697265625,104.164245605469,8,"2009-04-13","SMRA"
106.586669921875,121.121215820312,104.164245605469,113.853942871094,167546000,"2009-04-14","SMRA"
111.431518554688,111.431518554688,106.586669921875,111.431518554688,8,"2009-04-15","SMRA"
116.2763671875,128.388488769531,111.431518554688,116.2763671875,8,"2009-04-16","SMRA"
116.2763671875,130.810913085938,116.2763671875,123.543640136719,107361456,"2009-04-17","SMRA"
123.543640136719,128.388488769531,118.698791503906,123.543640136719,21622966,"2009-04-20","SMRA"
116.2763671875,121.121215820312,104.164245605469,116.2763671875,8,"2009-04-22","SMRA"
116.2763671875,116.2763671875,106.586669921875,109.009094238281,3146641,"2009-04-23","SMRA"
111.431518554688,113.853942871094,109.009094238281,111.431518554688,8,"2009-04-24","SMRA"
116.2763671875,118.698791503906,104.164245605469,109.009094238281,9902270,"2009-04-27","SMRA"
111.431518554688,111.431518554688,106.586669921875,111.431518554688,8,"2009-04-28","SMRA"
111.431518554688,135.65576171875,111.431518554688,128.388488769531,170591503,"2009-04-29","SMRA"
135.65576171875,138.078186035156,121.121215820312,125.966064453125,103172471,"2009-04-30","SMRA"
123.543640136719,130.810913085938,123.543640136719,123.543640136719,8,"2009-05-01","SMRA"
128.388488769531,130.810913085938,125.966064453125,128.388488769531,53983111,"2009-05-04","SMRA"
130.810913085938,133.233337402344,123.543640136719,123.543640136719,25999780,"2009-05-05","SMRA"
123.543640136719,128.388488769531,121.121215820312,123.543640136719,13945740,"2009-05-06","SMRA"
128.388488769531,135.65576171875,123.543640136719,128.388488769531,8,"2009-05-07","SMRA"
128.388488769531,142.923034667969,128.388488769531,138.078186035156,54934637,"2009-05-08","SMRA"
140.500610351562,167.147277832031,140.500610351562,150.190307617188,142953900,"2009-05-11","SMRA"
157.457580566406,162.302429199219,150.190307617188,157.457580566406,8,"2009-05-12","SMRA"
159.880004882812,164.724853515625,155.03515625,159.880004882812,8,"2009-05-13","SMRA"
150.190307617188,157.457580566406,150.190307617188,150.190307617188,8,"2009-05-14","SMRA"
152.612731933594,157.457580566406,125.966064453125,138.078186035156,14591787,"2009-05-15","SMRA"
135.65576171875,145.345458984375,130.810913085938,145.345458984375,15192425,"2009-05-18","SMRA"
150.190307617188,155.03515625,145.345458984375,150.190307617188,8,"2009-05-19","SMRA"
157.457580566406,162.302429199219,150.190307617188,157.457580566406,8,"2009-05-20","SMRA"
157.457580566406,157.457580566406,157.457580566406,157.457580566406,0,"2009-05-21","SMRA"
157.457580566406,174.41455078125,157.457580566406,167.147277832031,47550505,"2009-05-22","SMRA"
169.569702148438,181.681823730469,167.147277832031,169.569702148438,99781240,"2009-05-25","SMRA"
169.569702148438,174.41455078125,157.457580566406,159.880004882812,57775799,"2009-05-26","SMRA"
162.302429199219,169.569702148438,159.880004882812,162.302429199219,8,"2009-05-27","SMRA"
162.302429199219,171.992126464844,157.457580566406,171.992126464844,31011289,"2009-05-28","SMRA"
171.992126464844,176.836975097656,171.992126464844,171.992126464844,8,"2009-05-29","SMRA"
179.259399414062,203.483642578125,176.836975097656,179.259399414062,8,"2009-06-01","SMRA"
176.836975097656,186.526672363281,176.836975097656,176.836975097656,8,"2009-06-02","SMRA"
181.681823730469,181.681823730469,171.992126464844,171.992126464844,7544095,"2009-06-03","SMRA"
171.992126464844,174.41455078125,167.147277832031,171.992126464844,19189454,"2009-06-04","SMRA"
171.992126464844,186.526672363281,171.992126464844,186.526672363281,70434605,"2009-06-05","SMRA"
188.949096679688,196.216369628906,179.259399414062,179.259399414062,60554008,"2009-06-08","SMRA"
186.526672363281,188.949096679688,181.681823730469,186.526672363281,8,"2009-06-09","SMRA"
193.7939453125,201.061218261719,188.949096679688,193.7939453125,8,"2009-06-10","SMRA"
191.371520996094,198.638793945312,186.526672363281,191.371520996094,8,"2009-06-11","SMRA"
188.949096679688,193.7939453125,184.104248046875,188.949096679688,8,"2009-06-12","SMRA"
184.104248046875,188.949096679688,167.147277832031,171.992126464844,49407116,"2009-06-15","SMRA"
167.147277832031,169.569702148438,157.457580566406,167.147277832031,8,"2009-06-16","SMRA"
171.992126464844,176.836975097656,167.147277832031,171.992126464844,8,"2009-06-17","SMRA"
176.836975097656,179.259399414062,164.724853515625,164.724853515625,27434293,"2009-06-18","SMRA"
169.569702148438,171.992126464844,159.880004882812,169.569702148438,21681792,"2009-06-19","SMRA"
179.259399414062,179.259399414062,171.992126464844,179.259399414062,8,"2009-06-22","SMRA"
169.569702148438,174.41455078125,169.569702148438,169.569702148438,8,"2009-06-23","SMRA"
176.836975097656,181.681823730469,169.569702148438,176.836975097656,8,"2009-06-24","SMRA"
176.836975097656,188.949096679688,176.836975097656,186.526672363281,62349729,"2009-06-25","SMRA"
184.104248046875,191.371520996094,179.259399414062,184.104248046875,8,"2009-06-26","SMRA"
184.104248046875,186.526672363281,181.681823730469,184.104248046875,12406992,"2009-06-29","SMRA"
186.526672363281,193.7939453125,184.104248046875,186.526672363281,8,"2009-06-30","SMRA"
188.949096679688,188.949096679688,184.104248046875,188.949096679688,8,"2009-07-01","SMRA"
188.949096679688,196.216369628906,184.104248046875,184.104248046875,24674661,"2009-07-02","SMRA"
186.526672363281,188.949096679688,179.259399414062,186.526672363281,8,"2009-07-03","SMRA"
176.836975097656,186.526672363281,176.836975097656,176.836975097656,8,"2009-07-06","SMRA"
184.104248046875,186.526672363281,176.836975097656,184.104248046875,8,"2009-07-07","SMRA"
184.104248046875,184.104248046875,184.104248046875,184.104248046875,0,"2009-07-08","SMRA"
188.949096679688,193.7939453125,184.104248046875,188.949096679688,14214066,"2009-07-09","SMRA"
188.949096679688,191.371520996094,181.681823730469,186.526672363281,42907429,"2009-07-10","SMRA"
174.41455078125,184.104248046875,171.992126464844,174.41455078125,8,"2009-07-13","SMRA"
179.259399414062,181.681823730469,176.836975097656,179.259399414062,18818957,"2009-07-14","SMRA"
179.259399414062,179.259399414062,176.836975097656,179.259399414062,5248874,"2009-07-15","SMRA"
181.681823730469,186.526672363281,179.259399414062,181.681823730469,8,"2009-07-16","SMRA"
184.104248046875,184.104248046875,176.836975097656,184.104248046875,8,"2009-07-17","SMRA"
184.104248046875,184.104248046875,184.104248046875,184.104248046875,0,"2009-07-20","SMRA"
188.949096679688,188.949096679688,186.526672363281,188.949096679688,8,"2009-07-21","SMRA"
188.949096679688,191.371520996094,184.104248046875,188.949096679688,14386414,"2009-07-22","SMRA"
188.949096679688,205.906066894531,188.949096679688,203.483642578125,82652738,"2009-07-23","SMRA"
203.483642578125,230.130310058594,203.483642578125,218.018188476562,113420469,"2009-07-24","SMRA"
222.863037109375,227.707885742188,218.018188476562,222.863037109375,24438328,"2009-07-27","SMRA"
227.707885742188,234.975158691406,222.863037109375,227.707885742188,8,"2009-07-28","SMRA"
227.707885742188,261.621826171875,225.285461425781,256.776977539062,141343942,"2009-07-29","SMRA"
256.776977539062,261.621826171875,242.242431640625,256.776977539062,64526268,"2009-07-30","SMRA"
266.466674804688,271.3115234375,247.087280273438,266.466674804688,8,"2009-07-31","SMRA"
271.3115234375,271.3115234375,251.93212890625,251.93212890625,23253564,"2009-08-03","SMRA"
256.776977539062,261.621826171875,251.93212890625,256.776977539062,21122435,"2009-08-04","SMRA"
256.776977539062,256.776977539062,242.242431640625,242.242431640625,3929947,"2009-08-05","SMRA"
247.087280273438,247.087280273438,237.397583007812,247.087280273438,11226357,"2009-08-06","SMRA"
247.087280273438,251.93212890625,239.820007324219,247.087280273438,8,"2009-08-07","SMRA"
242.242431640625,256.776977539062,239.820007324219,242.242431640625,8,"2009-08-10","SMRA"
247.087280273438,247.087280273438,242.242431640625,247.087280273438,8,"2009-08-11","SMRA"
242.242431640625,242.242431640625,232.552734375,237.397583007812,10826963,"2009-08-12","SMRA"
242.242431640625,251.93212890625,239.820007324219,242.242431640625,19533118,"2009-08-13","SMRA"
239.820007324219,247.087280273438,239.820007324219,239.820007324219,8,"2009-08-14","SMRA"
234.975158691406,239.820007324219,232.552734375,234.975158691406,8,"2009-08-18","SMRA"
227.707885742188,237.397583007812,222.863037109375,227.707885742188,8,"2009-08-19","SMRA"
227.707885742188,232.552734375,222.863037109375,227.707885742188,26761414,"2009-08-20","SMRA"
234.975158691406,239.820007324219,230.130310058594,234.975158691406,8,"2009-08-21","SMRA"
247.087280273438,251.93212890625,237.397583007812,247.087280273438,8,"2009-08-24","SMRA"
237.397583007812,247.087280273438,234.975158691406,237.397583007812,8,"2009-08-25","SMRA"
232.552734375,242.242431640625,232.552734375,232.552734375,8,"2009-08-26","SMRA"
237.397583007812,239.820007324219,234.975158691406,237.397583007812,11606141,"2009-08-27","SMRA"
239.820007324219,256.776977539062,237.397583007812,251.93212890625,97448866,"2009-08-28","SMRA"
242.242431640625,256.776977539062,242.242431640625,242.242431640625,8,"2009-08-31","SMRA"
237.397583007812,247.087280273438,234.975158691406,237.397583007812,27620058,"2009-09-01","SMRA"
237.397583007812,242.242431640625,227.707885742188,237.397583007812,8,"2009-09-02","SMRA"
239.820007324219,276.156372070312,239.820007324219,271.3115234375,81790998,"2009-09-03","SMRA"
276.156372070312,276.156372070312,256.776977539062,261.621826171875,58433198,"2009-09-04","SMRA"
276.156372070312,276.156372070312,261.621826171875,276.156372070312,8,"2009-09-07","SMRA"
276.156372070312,305.225463867188,271.3115234375,290.69091796875,62144357,"2009-09-08","SMRA"
300.380615234375,305.225463867188,285.846069335938,300.380615234375,8,"2009-09-09","SMRA"
310.0703125,310.0703125,305.225463867188,310.0703125,8,"2009-09-10","SMRA"
310.0703125,310.0703125,305.225463867188,310.0703125,12238772,"2009-09-11","SMRA"
305.225463867188,305.225463867188,305.225463867188,305.225463867188,10362552,"2009-09-14","SMRA"
305.225463867188,310.0703125,305.225463867188,305.225463867188,5885632,"2009-09-15","SMRA"
300.380615234375,319.760009765625,300.380615234375,300.380615234375,8,"2009-09-16","SMRA"
295.535766601562,310.0703125,295.535766601562,295.535766601562,8,"2009-09-17","SMRA"
295.535766601562,305.225463867188,266.466674804688,271.3115234375,14411183,"2009-09-24","SMRA"
266.466674804688,271.3115234375,261.621826171875,266.466674804688,8,"2009-09-25","SMRA"
271.3115234375,281.001220703125,261.621826171875,271.3115234375,8,"2009-09-28","SMRA"
276.156372070312,295.535766601562,271.3115234375,295.535766601562,81975730,"2009-09-29","SMRA"
281.001220703125,295.535766601562,281.001220703125,281.001220703125,8,"2009-09-30","SMRA"
276.156372070312,300.380615234375,276.156372070312,290.69091796875,67382911,"2009-10-01","SMRA"
281.001220703125,295.535766601562,281.001220703125,295.535766601562,42322272,"2009-10-02","SMRA"
295.535766601562,329.44970703125,295.535766601562,324.604858398438,45785744,"2009-10-05","SMRA"
334.294555664062,334.294555664062,314.915161132812,314.915161132812,14141824,"2009-10-06","SMRA"
300.380615234375,314.915161132812,300.380615234375,300.380615234375,8,"2009-10-07","SMRA"
319.760009765625,319.760009765625,300.380615234375,319.760009765625,8,"2009-10-08","SMRA"
310.0703125,314.915161132812,295.535766601562,310.0703125,8,"2009-10-09","SMRA"
314.915161132812,314.915161132812,295.535766601562,314.915161132812,8,"2009-10-12","SMRA"
300.380615234375,310.0703125,295.535766601562,300.380615234375,8,"2009-10-13","SMRA"
295.535766601562,305.225463867188,290.69091796875,295.535766601562,8,"2009-10-14","SMRA"
295.535766601562,305.225463867188,290.69091796875,295.535766601562,32171284,"2009-10-15","SMRA"
295.535766601562,300.380615234375,295.535766601562,295.535766601562,8,"2009-10-16","SMRA"
295.535766601562,300.380615234375,290.69091796875,295.535766601562,28968913,"2009-10-19","SMRA"
295.535766601562,300.380615234375,290.69091796875,295.535766601562,8374874,"2009-10-20","SMRA"
285.846069335938,300.380615234375,285.846069335938,285.846069335938,8,"2009-10-21","SMRA"
285.846069335938,290.69091796875,281.001220703125,285.846069335938,10336752,"2009-10-22","SMRA"
285.846069335938,290.69091796875,281.001220703125,285.846069335938,8,"2009-10-23","SMRA"
285.846069335938,305.225463867188,285.846069335938,305.225463867188,22700399,"2009-10-26","SMRA"
295.535766601562,300.380615234375,285.846069335938,295.535766601562,9509069,"2009-10-27","SMRA"
300.380615234375,300.380615234375,266.466674804688,266.466674804688,12024111,"2009-10-28","SMRA"
276.156372070312,295.535766601562,242.242431640625,295.535766601562,35122872,"2009-10-29","SMRA"
305.225463867188,305.225463867188,281.001220703125,281.001220703125,15062390,"2009-10-30","SMRA"
242.242431640625,285.846069335938,242.242431640625,281.001220703125,7947616,"2009-11-02","SMRA"
290.69091796875,295.535766601562,266.466674804688,266.466674804688,4871153,"2009-11-03","SMRA"
285.846069335938,285.846069335938,271.3115234375,285.846069335938,8,"2009-11-04","SMRA"
290.69091796875,290.69091796875,281.001220703125,290.69091796875,8,"2009-11-05","SMRA"
305.225463867188,310.0703125,290.69091796875,305.225463867188,8,"2009-11-06","SMRA"
300.380615234375,310.0703125,295.535766601562,300.380615234375,8,"2009-11-09","SMRA"
300.380615234375,305.225463867188,281.001220703125,300.380615234375,8,"2009-11-10","SMRA"
305.225463867188,305.225463867188,290.69091796875,305.225463867188,8,"2009-11-11","SMRA"
305.225463867188,310.0703125,290.69091796875,305.225463867188,11461658,"2009-11-12","SMRA"
305.225463867188,305.225463867188,300.380615234375,305.225463867188,2965004,"2009-11-13","SMRA"
300.380615234375,305.225463867188,290.69091796875,300.380615234375,8,"2009-11-16","SMRA"
295.535766601562,295.535766601562,290.69091796875,295.535766601562,8,"2009-11-17","SMRA"
290.69091796875,300.380615234375,290.69091796875,290.69091796875,8,"2009-11-18","SMRA"
295.535766601562,295.535766601562,285.846069335938,295.535766601562,10618494,"2009-11-19","SMRA"
285.846069335938,300.380615234375,285.846069335938,300.380615234375,10369777,"2009-11-20","SMRA"
290.69091796875,300.380615234375,285.846069335938,290.69091796875,8,"2009-11-23","SMRA"
290.69091796875,295.535766601562,281.001220703125,290.69091796875,8,"2009-11-24","SMRA"
285.846069335938,295.535766601562,285.846069335938,285.846069335938,15361677,"2009-11-25","SMRA"
281.001220703125,290.69091796875,276.156372070312,281.001220703125,8,"2009-11-26","SMRA"
271.3115234375,290.69091796875,271.3115234375,290.69091796875,29270264,"2009-11-30","SMRA"
295.535766601562,295.535766601562,285.846069335938,295.535766601562,8,"2009-12-01","SMRA"
295.535766601562,300.380615234375,290.69091796875,290.69091796875,2830841,"2009-12-02","SMRA"
295.535766601562,305.225463867188,290.69091796875,305.225463867188,21423786,"2009-12-03","SMRA"
295.535766601562,305.225463867188,295.535766601562,305.225463867188,8513165,"2009-12-04","SMRA"
305.225463867188,305.225463867188,285.846069335938,285.846069335938,18922160,"2009-12-07","SMRA"
290.69091796875,290.69091796875,285.846069335938,285.846069335938,16282242,"2009-12-08","SMRA"
295.535766601562,295.535766601562,285.846069335938,295.535766601562,8,"2009-12-09","SMRA"
295.535766601562,300.380615234375,290.69091796875,295.535766601562,11116962,"2009-12-10","SMRA"
285.846069335938,295.535766601562,285.846069335938,285.846069335938,8,"2009-12-11","SMRA"
285.846069335938,295.535766601562,285.846069335938,285.846069335938,8,"2009-12-14","SMRA"
281.001220703125,285.846069335938,281.001220703125,281.001220703125,8,"2009-12-15","SMRA"
285.846069335938,285.846069335938,276.156372070312,285.846069335938,13560795,"2009-12-16","SMRA"
276.156372070312,285.846069335938,276.156372070312,276.156372070312,8,"2009-12-17","SMRA"
266.466674804688,285.846069335938,261.621826171875,266.466674804688,8,"2009-12-21","SMRA"
276.156372070312,276.156372070312,266.466674804688,276.156372070312,8,"2009-12-22","SMRA"
276.156372070312,276.156372070312,271.3115234375,276.156372070312,2876250,"2009-12-23","SMRA"
276.156372070312,285.846069335938,271.3115234375,276.156372070312,9329496,"2009-12-28","SMRA"
285.846069335938,285.846069335938,276.156372070312,285.846069335938,8,"2009-12-29","SMRA"
290.69091796875,290.69091796875,285.846069335938,290.69091796875,8,"2009-12-30","SMRA"
276.156372070312,285.846069335938,276.156372070312,276.156372070312,8,"2010-01-04","SMRA"
281.001220703125,290.69091796875,276.156372070312,281.001220703125,24792312,"2010-01-05","SMRA"
285.846069335938,295.535766601562,281.001220703125,285.846069335938,42034337,"2010-01-06","SMRA"
285.846069335938,290.69091796875,281.001220703125,285.846069335938,8,"2010-01-07","SMRA"
285.846069335938,290.69091796875,281.001220703125,285.846069335938,12659838,"2010-01-08","SMRA"
285.846069335938,285.846069335938,281.001220703125,285.846069335938,6865023,"2010-01-11","SMRA"
281.001220703125,300.380615234375,281.001220703125,300.380615234375,44464754,"2010-01-12","SMRA"
300.380615234375,300.380615234375,290.69091796875,300.380615234375,41738146,"2010-01-13","SMRA"
310.0703125,310.0703125,295.535766601562,310.0703125,8,"2010-01-14","SMRA"
305.225463867188,319.760009765625,300.380615234375,305.225463867188,8,"2010-01-15","SMRA"
295.535766601562,300.380615234375,290.69091796875,290.69091796875,6811358,"2010-01-18","SMRA"
295.535766601562,300.380615234375,290.69091796875,295.535766601562,8,"2010-01-19","SMRA"
295.535766601562,314.915161132812,295.535766601562,314.915161132812,39264385,"2010-01-20","SMRA"
310.0703125,314.915161132812,305.225463867188,310.0703125,10876500,"2010-01-21","SMRA"
310.0703125,314.915161132812,295.535766601562,310.0703125,8,"2010-01-22","SMRA"
319.760009765625,324.604858398438,300.380615234375,319.760009765625,8,"2010-01-25","SMRA"
319.760009765625,329.44970703125,310.0703125,310.0703125,40673097,"2010-01-26","SMRA"
305.225463867188,314.915161132812,300.380615234375,305.225463867188,8,"2010-01-27","SMRA"
305.225463867188,343.984252929688,305.225463867188,343.984252929688,76058104,"2010-01-28","SMRA"
339.139404296875,358.518798828125,334.294555664062,339.139404296875,46834281,"2010-01-29","SMRA"
348.8291015625,353.673950195312,339.139404296875,348.8291015625,8,"2010-02-01","SMRA"
339.139404296875,363.363647460938,339.139404296875,339.139404296875,8,"2010-02-02","SMRA"
348.8291015625,358.518798828125,343.984252929688,348.8291015625,8,"2010-02-03","SMRA"
348.8291015625,377.898193359375,348.8291015625,373.053344726562,61214503,"2010-02-04","SMRA"
358.518798828125,368.20849609375,348.8291015625,358.518798828125,98199147,"2010-02-05","SMRA"
353.673950195312,358.518798828125,324.604858398438,353.673950195312,41110676,"2010-02-08","SMRA"
358.518798828125,363.363647460938,343.984252929688,358.518798828125,52275111,"2010-02-09","SMRA"
348.8291015625,363.363647460938,343.984252929688,348.8291015625,34679102,"2010-02-10","SMRA"
353.673950195312,363.363647460938,339.139404296875,353.673950195312,17140886,"2010-02-11","SMRA"
353.673950195312,358.518798828125,343.984252929688,353.673950195312,8101388,"2010-02-12","SMRA"
343.984252929688,353.673950195312,343.984252929688,343.984252929688,3202370,"2010-02-15","SMRA"
353.673950195312,353.673950195312,343.984252929688,353.673950195312,6269545,"2010-02-16","SMRA"
353.673950195312,363.363647460938,348.8291015625,353.673950195312,23756160,"2010-02-17","SMRA"
348.8291015625,353.673950195312,343.984252929688,348.8291015625,5876344,"2010-02-18","SMRA"
339.139404296875,348.8291015625,339.139404296875,339.139404296875,24357830,"2010-02-19","SMRA"
343.984252929688,353.673950195312,339.139404296875,343.984252929688,14708406,"2010-02-22","SMRA"
348.8291015625,348.8291015625,339.139404296875,348.8291015625,16182136,"2010-02-23","SMRA"
353.673950195312,358.518798828125,343.984252929688,353.673950195312,12666030,"2010-02-24","SMRA"
348.8291015625,353.673950195312,343.984252929688,348.8291015625,19226607,"2010-02-25","SMRA"
353.673950195312,358.518798828125,343.984252929688,353.673950195312,15048973,"2010-03-01","SMRA"
363.363647460938,363.363647460938,353.673950195312,363.363647460938,12341975,"2010-03-02","SMRA"
363.363647460938,363.363647460938,353.673950195312,363.363647460938,24553915,"2010-03-03","SMRA"
358.518798828125,363.363647460938,353.673950195312,358.518798828125,1358143,"2010-03-04","SMRA"
358.518798828125,358.518798828125,353.673950195312,358.518798828125,8692738,"2010-03-05","SMRA"
358.518798828125,363.363647460938,353.673950195312,358.518798828125,6245809,"2010-03-08","SMRA"
358.518798828125,373.053344726562,358.518798828125,358.518798828125,64677976,"2010-03-09","SMRA"
363.363647460938,363.363647460938,353.673950195312,363.363647460938,6884632,"2010-03-10","SMRA"
368.20849609375,368.20849609375,358.518798828125,368.20849609375,24736583,"2010-03-11","SMRA"
373.053344726562,373.053344726562,363.363647460938,373.053344726562,24405303,"2010-03-12","SMRA"
387.587890625,397.277587890625,368.20849609375,387.587890625,27663403,"2010-03-15","SMRA"
392.432739257812,397.277587890625,382.743041992188,392.432739257812,20681760,"2010-03-17","SMRA"
392.432739257812,392.432739257812,377.898193359375,392.432739257812,7159150,"2010-03-18","SMRA"
392.432739257812,402.122436523438,387.587890625,392.432739257812,33291030,"2010-03-19","SMRA"
397.277587890625,402.122436523438,382.743041992188,397.277587890625,40868150,"2010-03-22","SMRA"
411.812133789062,411.812133789062,392.432739257812,411.812133789062,52764291,"2010-03-23","SMRA"
426.3466796875,445.72607421875,411.812133789062,426.3466796875,97893668,"2010-03-24","SMRA"
421.501831054688,426.3466796875,406.96728515625,421.501831054688,28814110,"2010-03-25","SMRA"
416.656982421875,421.501831054688,411.812133789062,416.656982421875,9360457,"2010-03-26","SMRA"
416.656982421875,421.501831054688,411.812133789062,416.656982421875,10496716,"2010-03-29","SMRA"
411.812133789062,416.656982421875,411.812133789062,411.812133789062,4433575,"2010-03-30","SMRA"
402.122436523438,416.656982421875,397.277587890625,402.122436523438,11473010,"2010-03-31","SMRA"
421.501831054688,421.501831054688,392.432739257812,421.501831054688,52490804,"2010-04-01","SMRA"
426.3466796875,436.036376953125,411.812133789062,426.3466796875,26002876,"2010-04-05","SMRA"
421.501831054688,431.191528320312,421.501831054688,421.501831054688,16442206,"2010-04-06","SMRA"
431.191528320312,431.191528320312,421.501831054688,431.191528320312,15357549,"2010-04-07","SMRA"
426.3466796875,431.191528320312,411.812133789062,426.3466796875,16622810,"2010-04-08","SMRA"
421.501831054688,426.3466796875,416.656982421875,421.501831054688,11420377,"2010-04-09","SMRA"
416.656982421875,421.501831054688,411.812133789062,416.656982421875,13253252,"2010-04-12","SMRA"
426.3466796875,431.191528320312,416.656982421875,426.3466796875,7493526,"2010-04-13","SMRA"
421.501831054688,431.191528320312,416.656982421875,421.501831054688,12775425,"2010-04-14","SMRA"
421.501831054688,431.191528320312,416.656982421875,421.501831054688,12348167,"2010-04-15","SMRA"
421.501831054688,421.501831054688,416.656982421875,421.501831054688,10621591,"2010-04-16","SMRA"
416.656982421875,416.656982421875,402.122436523438,416.656982421875,13700118,"2010-04-19","SMRA"
426.3466796875,426.3466796875,421.501831054688,426.3466796875,12249092,"2010-04-20","SMRA"
445.72607421875,445.72607421875,426.3466796875,445.72607421875,67401487,"2010-04-21","SMRA"
450.570922851562,455.415771484375,440.881225585938,450.570922851562,22815986,"2010-04-22","SMRA"
445.72607421875,455.415771484375,440.881225585938,445.72607421875,16453558,"2010-04-23","SMRA"
455.415771484375,460.260620117188,440.881225585938,455.415771484375,39733956,"2010-04-26","SMRA"
455.415771484375,460.260620117188,450.570922851562,455.415771484375,28318738,"2010-04-27","SMRA"
465.10546875,465.10546875,445.72607421875,465.10546875,49010819,"2010-04-28","SMRA"
474.795166015625,474.795166015625,460.260620117188,474.795166015625,35925787,"2010-04-29","SMRA"
474.795166015625,484.48486328125,460.260620117188,474.795166015625,16080997,"2010-04-30","SMRA"
455.415771484375,474.795166015625,445.72607421875,455.415771484375,28749092,"2010-05-03","SMRA"
460.260620117188,465.10546875,455.415771484375,460.260620117188,28414716,"2010-05-04","SMRA"
440.881225585938,455.415771484375,426.3466796875,440.881225585938,85177068,"2010-05-05","SMRA"
431.191528320312,436.036376953125,426.3466796875,431.191528320312,37927914,"2010-05-06","SMRA"
421.501831054688,431.191528320312,402.122436523438,421.501831054688,23713847,"2010-05-07","SMRA"
421.501831054688,431.191528320312,421.501831054688,431.191528320312,21426882,"2010-05-10","SMRA"
406.96728515625,445.72607421875,406.96728515625,406.96728515625,31626375,"2010-05-11","SMRA"
411.812133789062,416.656982421875,402.122436523438,411.812133789062,6667907,"2010-05-12","SMRA"
416.656982421875,416.656982421875,406.96728515625,416.656982421875,4022829,"2010-05-14","SMRA"
402.122436523438,411.812133789062,397.277587890625,402.122436523438,9248999,"2010-05-17","SMRA"
397.277587890625,406.96728515625,387.587890625,397.277587890625,32086658,"2010-05-18","SMRA"
368.20849609375,392.432739257812,363.363647460938,368.20849609375,53403113,"2010-05-19","SMRA"
358.518798828125,368.20849609375,339.139404296875,358.518798828125,63912214,"2010-05-20","SMRA"
339.139404296875,353.673950195312,329.44970703125,339.139404296875,58403270,"2010-05-21","SMRA"
348.8291015625,358.518798828125,339.139404296875,348.8291015625,23954309,"2010-05-24","SMRA"
334.294555664062,339.139404296875,319.760009765625,334.294555664062,27613866,"2010-05-25","SMRA"
358.518798828125,363.363647460938,334.294555664062,358.518798828125,23358831,"2010-05-26","SMRA"
363.363647460938,368.20849609375,343.984252929688,363.363647460938,55073960,"2010-05-27","SMRA"
373.053344726562,382.743041992188,368.20849609375,373.053344726562,20555854,"2010-05-31","SMRA"
368.20849609375,377.898193359375,363.363647460938,368.20849609375,12472010,"2010-06-01","SMRA"
363.363647460938,368.20849609375,353.673950195312,363.363647460938,9660776,"2010-06-02","SMRA"
373.053344726562,373.053344726562,363.363647460938,373.053344726562,13099480,"2010-06-03","SMRA"
377.898193359375,377.898193359375,363.363647460938,377.898193359375,8050819,"2010-06-04","SMRA"
363.363647460938,363.363647460938,348.8291015625,363.363647460938,20930478,"2010-06-07","SMRA"
368.20849609375,368.20849609375,363.363647460938,368.20849609375,31000968,"2010-06-08","SMRA"
411.812133789062,411.812133789062,368.20849609375,411.812133789062,33711063,"2010-06-09","SMRA"
406.96728515625,416.656982421875,397.277587890625,406.96728515625,20085251,"2010-06-10","SMRA"
406.96728515625,416.656982421875,397.277587890625,406.96728515625,3817456,"2010-06-11","SMRA"
397.277587890625,406.96728515625,392.432739257812,397.277587890625,15443207,"2010-06-14","SMRA"
397.277587890625,397.277587890625,387.587890625,397.277587890625,5572929,"2010-06-15","SMRA"
392.432739257812,397.277587890625,387.587890625,392.432739257812,2698742,"2010-06-16","SMRA"
406.96728515625,406.96728515625,387.587890625,406.96728515625,14623780,"2010-06-17","SMRA"
426.3466796875,426.3466796875,406.96728515625,426.3466796875,36318988,"2010-06-18","SMRA"
431.191528320312,440.881225585938,426.3466796875,431.191528320312,29849230,"2010-06-21","SMRA"
436.036376953125,436.036376953125,416.656982421875,436.036376953125,2473761,"2010-06-22","SMRA"
431.191528320312,431.191528320312,421.501831054688,431.191528320312,2607924,"2010-06-23","SMRA"
411.812133789062,426.3466796875,402.122436523438,411.812133789062,38698835,"2010-06-24","SMRA"
411.812133789062,411.812133789062,402.122436523438,411.812133789062,3112584,"2010-06-25","SMRA"
416.656982421875,416.656982421875,406.96728515625,416.656982421875,2095008,"2010-06-28","SMRA"
406.96728515625,416.656982421875,397.277587890625,406.96728515625,6114742,"2010-06-29","SMRA"
411.812133789062,411.812133789062,387.587890625,411.812133789062,14773423,"2010-06-30","SMRA"
411.812133789062,416.656982421875,402.122436523438,411.812133789062,18838566,"2010-07-01","SMRA"
411.812133789062,416.656982421875,402.122436523438,411.812133789062,5293251,"2010-07-02","SMRA"
421.501831054688,421.501831054688,406.96728515625,421.501831054688,5788622,"2010-07-05","SMRA"
416.656982421875,421.501831054688,416.656982421875,416.656982421875,983518,"2010-07-06","SMRA"
426.3466796875,431.191528320312,416.656982421875,426.3466796875,12476138,"2010-07-07","SMRA"
440.881225585938,445.72607421875,431.191528320312,440.881225585938,39233424,"2010-07-08","SMRA"
436.036376953125,445.72607421875,431.191528320312,436.036376953125,9807324,"2010-07-09","SMRA"
440.881225585938,440.881225585938,431.191528320312,440.881225585938,8,"2010-07-12","SMRA"
436.036376953125,445.72607421875,431.191528320312,436.036376953125,8605016,"2010-07-13","SMRA"
440.881225585938,450.570922851562,426.3466796875,440.881225585938,11589629,"2010-07-14","SMRA"
421.501831054688,436.036376953125,411.812133789062,421.501831054688,7286089,"2010-07-15","SMRA"
406.96728515625,421.501831054688,406.96728515625,406.96728515625,9908462,"2010-07-16","SMRA"
416.656982421875,421.501831054688,402.122436523438,416.656982421875,8891918,"2010-07-19","SMRA"
421.501831054688,421.501831054688,416.656982421875,421.501831054688,4503752,"2010-07-20","SMRA"
416.656982421875,421.501831054688,411.812133789062,416.656982421875,4027989,"2010-07-21","SMRA"
421.501831054688,426.3466796875,416.656982421875,421.501831054688,5562609,"2010-07-22","SMRA"
431.191528320312,436.036376953125,421.501831054688,431.191528320312,11388384,"2010-07-23","SMRA"
402.122436523438,436.036376953125,402.122436523438,402.122436523438,27816142,"2010-07-26","SMRA"
416.656982421875,416.656982421875,406.96728515625,416.656982421875,11810482,"2010-07-27","SMRA"
416.656982421875,421.501831054688,411.812133789062,416.656982421875,9840348,"2010-07-28","SMRA"
426.3466796875,426.3466796875,411.812133789062,426.3466796875,14955059,"2010-07-29","SMRA"
450.570922851562,455.415771484375,426.3466796875,450.570922851562,73453276,"2010-07-30","SMRA"
469.950317382812,474.795166015625,455.415771484375,469.950317382812,49694019,"2010-08-02","SMRA"
450.570922851562,479.640014648438,445.72607421875,450.570922851562,62083467,"2010-08-03","SMRA"
445.72607421875,455.415771484375,440.881225585938,445.72607421875,9599887,"2010-08-04","SMRA"
450.570922851562,460.260620117188,450.570922851562,450.570922851562,24124593,"2010-08-05","SMRA"
460.260620117188,460.260620117188,450.570922851562,460.260620117188,18573335,"2010-08-06","SMRA"
484.48486328125,489.329711914062,455.415771484375,484.48486328125,77297565,"2010-08-09","SMRA"
474.795166015625,489.329711914062,469.950317382812,474.795166015625,43869276,"2010-08-10","SMRA"
465.10546875,479.640014648438,460.260620117188,465.10546875,17591881,"2010-08-11","SMRA"
460.260620117188,469.950317382812,450.570922851562,460.260620117188,19221447,"2010-08-12","SMRA"
465.10546875,465.10546875,455.415771484375,465.10546875,12091193,"2010-08-13","SMRA"
460.260620117188,460.260620117188,455.415771484375,460.260620117188,7376907,"2010-08-16","SMRA"
465.10546875,465.10546875,455.415771484375,465.10546875,15252282,"2010-08-18","SMRA"
460.260620117188,465.10546875,455.415771484375,460.260620117188,20631191,"2010-08-19","SMRA"
460.260620117188,465.10546875,450.570922851562,460.260620117188,6201432,"2010-08-20","SMRA"
460.260620117188,460.260620117188,450.570922851562,460.260620117188,3704966,"2010-08-23","SMRA"
445.72607421875,460.260620117188,440.881225585938,445.72607421875,23346446,"2010-08-24","SMRA"
431.191528320312,445.72607421875,426.3466796875,431.191528320312,36954715,"2010-08-25","SMRA"
440.881225585938,445.72607421875,431.191528320312,440.881225585938,37565673,"2010-08-26","SMRA"
436.036376953125,440.881225585938,426.3466796875,436.036376953125,15954059,"2010-08-27","SMRA"
431.191528320312,436.036376953125,426.3466796875,431.191528320312,5846415,"2010-08-30","SMRA"
445.72607421875,445.72607421875,426.3466796875,445.72607421875,21721009,"2010-08-31","SMRA"
445.72607421875,455.415771484375,440.881225585938,445.72607421875,27725324,"2010-09-01","SMRA"
465.10546875,465.10546875,450.570922851562,465.10546875,54658055,"2010-09-02","SMRA"
469.950317382812,479.640014648438,460.260620117188,469.950317382812,33963909,"2010-09-03","SMRA"
474.795166015625,474.795166015625,460.260620117188,474.795166015625,4248842,"2010-09-06","SMRA"
460.260620117188,469.950317382812,455.415771484375,460.260620117188,13879690,"2010-09-07","SMRA"
474.795166015625,503.8642578125,474.795166015625,489.329711914062,68295220,"2010-09-15","SMRA"
474.795166015625,484.48486328125,460.260620117188,474.795166015625,6091005,"2010-09-16","SMRA"
508.709106445312,508.709106445312,469.950317382812,508.709106445312,53407242,"2010-09-17","SMRA"
494.174560546875,508.709106445312,489.329711914062,494.174560546875,8996153,"2010-09-20","SMRA"
484.48486328125,499.019409179688,474.795166015625,484.48486328125,20182261,"2010-09-21","SMRA"
469.950317382812,484.48486328125,465.10546875,469.950317382812,5183856,"2010-09-22","SMRA"
460.260620117188,469.950317382812,455.415771484375,460.260620117188,8999249,"2010-09-23","SMRA"
484.48486328125,494.174560546875,460.260620117188,484.48486328125,21499123,"2010-09-24","SMRA"
484.48486328125,494.174560546875,484.48486328125,484.48486328125,27147391,"2010-09-27","SMRA"
503.8642578125,503.8642578125,484.48486328125,503.8642578125,41788715,"2010-09-28","SMRA"
518.398803710938,532.933349609375,499.019409179688,518.398803710938,54034712,"2010-09-29","SMRA"
532.933349609375,537.778198242188,523.24365234375,532.933349609375,17962377,"2010-09-30","SMRA"
528.088500976562,537.778198242188,523.24365234375,528.088500976562,3606923,"2010-10-01","SMRA"
537.778198242188,542.623046875,523.24365234375,537.778198242188,12358487,"2010-10-04","SMRA"
513.553955078125,537.778198242188,508.709106445312,513.553955078125,18768388,"2010-10-05","SMRA"
508.709106445312,528.088500976562,499.019409179688,508.709106445312,47854952,"2010-10-06","SMRA"
547.467895507812,552.312744140625,499.019409179688,547.467895507812,62038058,"2010-10-07","SMRA"
542.623046875,562.00244140625,542.623046875,542.623046875,37295283,"2010-10-08","SMRA"
542.623046875,557.157592773438,542.623046875,542.623046875,12184075,"2010-10-11","SMRA"
562.00244140625,581.3818359375,547.467895507812,562.00244140625,27305290,"2010-10-12","SMRA"
581.3818359375,581.3818359375,562.00244140625,581.3818359375,30296096,"2010-10-13","SMRA"
586.226684570312,591.071533203125,571.692138671875,586.226684570312,22889260,"2010-10-14","SMRA"
581.3818359375,586.226684570312,571.692138671875,581.3818359375,12751688,"2010-10-15","SMRA"
576.536987304688,581.3818359375,562.00244140625,576.536987304688,6519295,"2010-10-18","SMRA"
557.157592773438,581.3818359375,552.312744140625,557.157592773438,14779615,"2010-10-19","SMRA"
557.157592773438,557.157592773438,532.933349609375,557.157592773438,30030866,"2010-10-20","SMRA"
557.157592773438,562.00244140625,542.623046875,557.157592773438,21663215,"2010-10-21","SMRA"
532.933349609375,562.00244140625,532.933349609375,532.933349609375,16119182,"2010-10-22","SMRA"
552.312744140625,557.157592773438,532.933349609375,552.312744140625,21675600,"2010-10-25","SMRA"
576.536987304688,581.3818359375,547.467895507812,576.536987304688,24915123,"2010-10-26","SMRA"
542.623046875,586.226684570312,528.088500976562,542.623046875,50882911,"2010-10-27","SMRA"
547.467895507812,557.157592773438,542.623046875,547.467895507812,19479453,"2010-10-28","SMRA"
547.467895507812,552.312744140625,528.088500976562,547.467895507812,7677226,"2010-10-29","SMRA"
542.623046875,552.312744140625,542.623046875,542.623046875,8866118,"2010-11-01","SMRA"
557.157592773438,562.00244140625,547.467895507812,557.157592773438,15977795,"2010-11-02","SMRA"
586.226684570312,591.071533203125,562.00244140625,586.226684570312,47934418,"2010-11-03","SMRA"
600.76123046875,605.606079101562,591.071533203125,600.76123046875,16373060,"2010-11-04","SMRA"
620.140625,620.140625,600.76123046875,620.140625,19861301,"2010-11-05","SMRA"
620.140625,624.985473632812,610.450927734375,620.140625,20971759,"2010-11-08","SMRA"
620.140625,624.985473632812,610.450927734375,620.140625,6061076,"2010-11-09","SMRA"
624.985473632812,624.985473632812,620.140625,624.985473632812,3614148,"2010-11-10","SMRA"
620.140625,629.830322265625,615.295776367188,620.140625,8377970,"2010-11-11","SMRA"
605.606079101562,615.295776367188,605.606079101562,605.606079101562,11043688,"2010-11-12","SMRA"
600.76123046875,605.606079101562,595.916381835938,600.76123046875,9557574,"2010-11-15","SMRA"
610.450927734375,610.450927734375,591.071533203125,610.450927734375,3298348,"2010-11-16","SMRA"
581.3818359375,615.295776367188,576.536987304688,581.3818359375,12541155,"2010-11-18","SMRA"
586.226684570312,595.916381835938,581.3818359375,586.226684570312,6411965,"2010-11-19","SMRA"
581.3818359375,586.226684570312,571.692138671875,581.3818359375,4217882,"2010-11-22","SMRA"
557.157592773438,581.3818359375,557.157592773438,557.157592773438,5045565,"2010-11-23","SMRA"
547.467895507812,562.00244140625,532.933349609375,547.467895507812,21736489,"2010-11-24","SMRA"
557.157592773438,562.00244140625,542.623046875,557.157592773438,18536183,"2010-11-25","SMRA"
547.467895507812,566.847290039062,547.467895507812,547.467895507812,25123592,"2010-11-26","SMRA"
552.312744140625,552.312744140625,542.623046875,552.312744140625,7452245,"2010-11-29","SMRA"
562.00244140625,562.00244140625,547.467895507812,562.00244140625,5148767,"2010-11-30","SMRA"
552.312744140625,562.00244140625,552.312744140625,552.312744140625,6319082,"2010-12-01","SMRA"
518.398803710938,562.00244140625,508.709106445312,518.398803710938,74599854,"2010-12-02","SMRA"
518.398803710938,532.933349609375,513.553955078125,518.398803710938,54271046,"2010-12-03","SMRA"
532.933349609375,532.933349609375,518.398803710938,532.933349609375,40483205,"2010-12-06","SMRA"
547.467895507812,547.467895507812,532.933349609375,547.467895507812,36095039,"2010-12-08","SMRA"
562.00244140625,566.847290039062,547.467895507812,562.00244140625,42936326,"2010-12-09","SMRA"
552.312744140625,576.536987304688,552.312744140625,552.312744140625,34397359,"2010-12-10","SMRA"
552.312744140625,571.692138671875,542.623046875,552.312744140625,29966880,"2010-12-13","SMRA"
547.467895507812,562.00244140625,528.088500976562,547.467895507812,23217443,"2010-12-14","SMRA"
552.312744140625,557.157592773438,542.623046875,552.312744140625,23951212,"2010-12-15","SMRA"
537.778198242188,552.312744140625,532.933349609375,537.778198242188,24127689,"2010-12-16","SMRA"
542.623046875,552.312744140625,532.933349609375,542.623046875,22835595,"2010-12-17","SMRA"
513.553955078125,547.467895507812,508.709106445312,513.553955078125,61699554,"2010-12-20","SMRA"
528.088500976562,528.088500976562,513.553955078125,528.088500976562,25828464,"2010-12-21","SMRA"
547.467895507812,552.312744140625,528.088500976562,547.467895507812,13809513,"2010-12-22","SMRA"
552.312744140625,566.847290039062,542.623046875,552.312744140625,6981642,"2010-12-23","SMRA"
547.467895507812,562.00244140625,537.778198242188,547.467895507812,5937234,"2010-12-27","SMRA"
523.24365234375,547.467895507812,518.398803710938,523.24365234375,11167531,"2010-12-28","SMRA"
528.088500976562,537.778198242188,523.24365234375,528.088500976562,11738240,"2010-12-29","SMRA"
528.088500976562,532.933349609375,518.398803710938,528.088500976562,5660651,"2010-12-30","SMRA"
523.24365234375,537.778198242188,513.553955078125,523.24365234375,6692675,"2011-01-03","SMRA"
508.709106445312,523.24365234375,503.8642578125,508.709106445312,46513321,"2011-01-04","SMRA"
508.709106445312,513.553955078125,499.019409179688,508.709106445312,79292467,"2011-01-05","SMRA"
518.398803710938,523.24365234375,503.8642578125,518.398803710938,61144325,"2011-01-06","SMRA"
503.8642578125,523.24365234375,499.019409179688,503.8642578125,30782179,"2011-01-07","SMRA"
484.48486328125,503.8642578125,455.415771484375,484.48486328125,53827275,"2011-01-10","SMRA"
484.48486328125,494.174560546875,460.260620117188,484.48486328125,20303008,"2011-01-11","SMRA"
484.48486328125,489.329711914062,469.950317382812,484.48486328125,19384506,"2011-01-12","SMRA"
484.48486328125,499.019409179688,474.795166015625,484.48486328125,41437827,"2011-01-13","SMRA"
489.329711914062,489.329711914062,469.950317382812,489.329711914062,23868651,"2011-01-14","SMRA"
484.48486328125,489.329711914062,474.795166015625,484.48486328125,20083187,"2011-01-17","SMRA"
484.48486328125,484.48486328125,479.640014648438,484.48486328125,19442300,"2011-01-18","SMRA"
484.48486328125,494.174560546875,479.640014648438,484.48486328125,10334688,"2011-01-19","SMRA"
484.48486328125,484.48486328125,469.950317382812,484.48486328125,25947147,"2011-01-20","SMRA"
455.415771484375,474.795166015625,440.881225585938,455.415771484375,31851356,"2011-01-21","SMRA"
421.501831054688,455.415771484375,411.812133789062,421.501831054688,46969476,"2011-01-24","SMRA"
440.881225585938,445.72607421875,421.501831054688,440.881225585938,37260194,"2011-01-25","SMRA"
450.570922851562,455.415771484375,436.036376953125,450.570922851562,32393169,"2011-01-26","SMRA"
450.570922851562,460.260620117188,445.72607421875,450.570922851562,24925443,"2011-01-27","SMRA"
431.191528320312,445.72607421875,426.3466796875,431.191528320312,22932605,"2011-01-28","SMRA"
421.501831054688,426.3466796875,416.656982421875,421.501831054688,17143982,"2011-01-31","SMRA"
421.501831054688,426.3466796875,411.812133789062,421.501831054688,29315673,"2011-02-01","SMRA"
421.501831054688,426.3466796875,416.656982421875,421.501831054688,49674411,"2011-02-02","SMRA"
421.501831054688,426.3466796875,416.656982421875,421.501831054688,2302445,"2011-02-04","SMRA"
411.812133789062,421.501831054688,411.812133789062,411.812133789062,41578182,"2011-02-07","SMRA"
431.191528320312,431.191528320312,406.96728515625,431.191528320312,41781491,"2011-02-08","SMRA"
421.501831054688,436.036376953125,411.812133789062,421.501831054688,13915811,"2011-02-09","SMRA"
421.501831054688,421.501831054688,411.812133789062,421.501831054688,4256066,"2011-02-10","SMRA"
426.3466796875,426.3466796875,406.96728515625,426.3466796875,8860958,"2011-02-11","SMRA"
445.72607421875,450.570922851562,426.3466796875,445.72607421875,23216411,"2011-02-14","SMRA"
455.415771484375,465.10546875,445.72607421875,455.415771484375,17963409,"2011-02-16","SMRA"
455.415771484375,465.10546875,450.570922851562,455.415771484375,17390636,"2011-02-17","SMRA"
484.48486328125,484.48486328125,460.260620117188,484.48486328125,23707655,"2011-02-18","SMRA"
484.48486328125,494.174560546875,479.640014648438,484.48486328125,25712877,"2011-02-21","SMRA"
489.329711914062,489.329711914062,469.950317382812,489.329711914062,33726544,"2011-02-22","SMRA"
494.174560546875,494.174560546875,479.640014648438,494.174560546875,13758943,"2011-02-23","SMRA"
484.48486328125,499.019409179688,474.795166015625,484.48486328125,46274924,"2011-02-24","SMRA"
479.640014648438,484.48486328125,469.950317382812,479.640014648438,13369870,"2011-02-25","SMRA"
484.48486328125,484.48486328125,474.795166015625,484.48486328125,9210814,"2011-02-28","SMRA"
484.48486328125,484.48486328125,479.640014648438,484.48486328125,3424255,"2011-03-01","SMRA"
484.48486328125,494.174560546875,479.640014648438,484.48486328125,26447679,"2011-03-02","SMRA"
474.795166015625,484.48486328125,474.795166015625,474.795166015625,802914,"2011-03-03","SMRA"
479.640014648438,489.329711914062,469.950317382812,479.640014648438,2261164,"2011-03-04","SMRA"
484.48486328125,489.329711914062,479.640014648438,484.48486328125,4792719,"2011-03-07","SMRA"
499.019409179688,499.019409179688,484.48486328125,499.019409179688,22923317,"2011-03-08","SMRA"
503.8642578125,513.553955078125,499.019409179688,503.8642578125,32378720,"2011-03-09","SMRA"
499.019409179688,503.8642578125,494.174560546875,499.019409179688,1882411,"2011-03-10","SMRA"
489.329711914062,489.329711914062,474.795166015625,489.329711914062,8900174,"2011-03-11","SMRA"
484.48486328125,489.329711914062,479.640014648438,484.48486328125,348824,"2011-03-14","SMRA"
479.640014648438,479.640014648438,455.415771484375,479.640014648438,6044564,"2011-03-15","SMRA"
484.48486328125,489.329711914062,474.795166015625,484.48486328125,11124186,"2011-03-16","SMRA"
479.640014648438,479.640014648438,469.950317382812,479.640014648438,5190048,"2011-03-17","SMRA"
474.795166015625,484.48486328125,469.950317382812,474.795166015625,4349981,"2011-03-18","SMRA"
479.640014648438,479.640014648438,474.795166015625,479.640014648438,2111521,"2011-03-21","SMRA"
489.329711914062,489.329711914062,474.795166015625,489.329711914062,562453,"2011-03-22","SMRA"
489.329711914062,489.329711914062,489.329711914062,489.329711914062,0,"2011-03-23","SMRA"
513.553955078125,513.553955078125,484.48486328125,513.553955078125,15877689,"2011-03-24","SMRA"
523.24365234375,528.088500976562,513.553955078125,523.24365234375,18478389,"2011-03-25","SMRA"
528.088500976562,532.933349609375,523.24365234375,528.088500976562,17617681,"2011-03-28","SMRA"
523.24365234375,537.778198242188,523.24365234375,523.24365234375,11687671,"2011-03-29","SMRA"
537.778198242188,542.623046875,528.088500976562,537.778198242188,11107674,"2011-03-30","SMRA"
562.00244140625,562.00244140625,537.778198242188,562.00244140625,12997310,"2011-03-31","SMRA"
542.623046875,562.00244140625,542.623046875,542.623046875,7410964,"2011-04-01","SMRA"
547.467895507812,547.467895507812,542.623046875,547.467895507812,1565580,"2011-04-04","SMRA"
542.623046875,547.467895507812,528.088500976562,542.623046875,1853515,"2011-04-05","SMRA"
562.00244140625,562.00244140625,528.088500976562,562.00244140625,3562546,"2011-04-06","SMRA"
547.467895507812,552.312744140625,537.778198242188,547.467895507812,3197210,"2011-04-07","SMRA"
542.623046875,557.157592773438,532.933349609375,542.623046875,803946,"2011-04-08","SMRA"
547.467895507812,557.157592773438,547.467895507812,547.467895507812,800850,"2011-04-11","SMRA"
547.467895507812,547.467895507812,542.623046875,547.467895507812,243557,"2011-04-12","SMRA"
557.157592773438,557.157592773438,537.778198242188,557.157592773438,2008318,"2011-04-13","SMRA"
562.00244140625,566.847290039062,557.157592773438,562.00244140625,6179759,"2011-04-14","SMRA"
571.692138671875,571.692138671875,557.157592773438,571.692138671875,7638009,"2011-04-15","SMRA"
571.692138671875,581.3818359375,566.847290039062,571.692138671875,19126500,"2011-04-18","SMRA"
552.312744140625,571.692138671875,547.467895507812,552.312744140625,2647141,"2011-04-19","SMRA"
581.3818359375,581.3818359375,552.312744140625,581.3818359375,7873311,"2011-04-20","SMRA"
581.3818359375,581.3818359375,562.00244140625,581.3818359375,8251031,"2011-04-21","SMRA"
562.00244140625,581.3818359375,557.157592773438,562.00244140625,1390136,"2011-04-25","SMRA"
571.692138671875,576.536987304688,557.157592773438,571.692138671875,3742119,"2011-04-26","SMRA"
591.071533203125,591.071533203125,571.692138671875,591.071533203125,18509350,"2011-04-27","SMRA"
600.76123046875,605.606079101562,591.071533203125,600.76123046875,6761821,"2011-04-28","SMRA"
610.450927734375,610.450927734375,595.916381835938,610.450927734375,2805041,"2011-04-29","SMRA"
610.450927734375,615.295776367188,610.450927734375,610.450927734375,2362302,"2011-05-02","SMRA"
591.071533203125,605.606079101562,581.3818359375,591.071533203125,3652332,"2011-05-03","SMRA"
586.226684570312,595.916381835938,581.3818359375,586.226684570312,6739116,"2011-05-04","SMRA"
581.3818359375,586.226684570312,576.536987304688,581.3818359375,2561483,"2011-05-05","SMRA"
562.00244140625,576.536987304688,562.00244140625,562.00244140625,3101232,"2011-05-06","SMRA"
547.467895507812,562.00244140625,542.623046875,547.467895507812,8820709,"2011-05-09","SMRA"
537.778198242188,557.157592773438,532.933349609375,537.778198242188,5151863,"2011-05-10","SMRA"
537.778198242188,552.312744140625,537.778198242188,537.778198242188,20639447,"2011-05-11","SMRA"
542.623046875,552.312744140625,537.778198242188,542.623046875,18365899,"2011-05-12","SMRA"
547.467895507812,562.00244140625,542.623046875,547.467895507812,53226637,"2011-05-13","SMRA"
542.623046875,552.312744140625,537.778198242188,542.623046875,5942394,"2011-05-16","SMRA"
542.623046875,547.467895507812,532.933349609375,542.623046875,9979672,"2011-05-18","SMRA"
542.623046875,542.623046875,537.778198242188,542.623046875,8096228,"2011-05-19","SMRA"
542.623046875,542.623046875,537.778198242188,542.623046875,6823742,"2011-05-20","SMRA"
528.088500976562,537.778198242188,523.24365234375,528.088500976562,15535057,"2011-05-23","SMRA"
528.088500976562,532.933349609375,523.24365234375,528.088500976562,1677039,"2011-05-24","SMRA"
528.088500976562,537.778198242188,528.088500976562,528.088500976562,5201400,"2011-05-25","SMRA"
532.933349609375,537.778198242188,528.088500976562,532.933349609375,2394295,"2011-05-26","SMRA"
547.467895507812,552.312744140625,523.24365234375,547.467895507812,19322585,"2011-05-27","SMRA"
547.467895507812,552.312744140625,542.623046875,547.467895507812,5255066,"2011-05-30","SMRA"
552.312744140625,557.157592773438,542.623046875,552.312744140625,7666906,"2011-05-31","SMRA"
557.157592773438,562.00244140625,547.467895507812,557.157592773438,9642200,"2011-06-01","SMRA"
562.00244140625,566.847290039062,552.312744140625,562.00244140625,8220071,"2011-06-03","SMRA"
557.157592773438,566.847290039062,557.157592773438,557.157592773438,1884475,"2011-06-06","SMRA"
576.536987304688,576.536987304688,557.157592773438,576.536987304688,6760789,"2011-06-07","SMRA"
562.00244140625,581.3818359375,552.312744140625,562.00244140625,7762884,"2011-06-08","SMRA"
542.623046875,562.00244140625,537.778198242188,542.623046875,11271766,"2011-06-09","SMRA"
542.623046875,552.312744140625,537.778198242188,542.623046875,2719383,"2011-06-10","SMRA"
537.778198242188,542.623046875,523.24365234375,537.778198242188,9056010,"2011-06-13","SMRA"
547.467895507812,547.467895507812,532.933349609375,547.467895507812,7054916,"2011-06-14","SMRA"
552.312744140625,557.157592773438,547.467895507812,552.312744140625,3658525,"2011-06-15","SMRA"
542.623046875,552.312744140625,537.778198242188,542.623046875,5143607,"2011-06-16","SMRA"
542.623046875,557.157592773438,537.778198242188,542.623046875,8874374,"2011-06-17","SMRA"
547.467895507812,552.312744140625,537.778198242188,547.467895507812,1486114,"2011-06-20","SMRA"
571.692138671875,571.692138671875,542.623046875,571.692138671875,16430854,"2011-06-21","SMRA"
581.3818359375,581.3818359375,566.847290039062,581.3818359375,11088065,"2011-06-22","SMRA"
562.00244140625,581.3818359375,557.157592773438,562.00244140625,18818957,"2011-06-23","SMRA"
571.692138671875,576.536987304688,562.00244140625,571.692138671875,19792156,"2011-06-24","SMRA"
557.157592773438,566.847290039062,552.312744140625,557.157592773438,5806167,"2011-06-27","SMRA"
562.00244140625,566.847290039062,547.467895507812,562.00244140625,7053884,"2011-06-28","SMRA"
552.312744140625,566.847290039062,547.467895507812,552.312744140625,7986833,"2011-06-30","SMRA"
557.157592773438,557.157592773438,547.467895507812,557.157592773438,3121872,"2011-07-01","SMRA"
557.157592773438,557.157592773438,557.157592773438,557.157592773438,0,"2011-07-04","SMRA"
557.157592773438,571.692138671875,547.467895507812,557.157592773438,13344070,"2011-07-05","SMRA"
552.312744140625,557.157592773438,532.933349609375,552.312744140625,7442957,"2011-07-06","SMRA"
547.467895507812,557.157592773438,542.623046875,547.467895507812,6198336,"2011-07-07","SMRA"
552.312744140625,562.00244140625,542.623046875,552.312744140625,13356454,"2011-07-08","SMRA"
542.623046875,552.312744140625,537.778198242188,542.623046875,7505910,"2011-07-11","SMRA"
542.623046875,542.623046875,537.778198242188,542.623046875,7229328,"2011-07-12","SMRA"
542.623046875,542.623046875,532.933349609375,542.623046875,5562609,"2011-07-13","SMRA"
542.623046875,542.623046875,537.778198242188,542.623046875,962878,"2011-07-14","SMRA"
532.933349609375,542.623046875,528.088500976562,532.933349609375,7430572,"2011-07-15","SMRA"
532.933349609375,557.157592773438,528.088500976562,532.933349609375,4573930,"2011-07-18","SMRA"
528.088500976562,542.623046875,523.24365234375,528.088500976562,23192675,"2011-07-19","SMRA"
562.00244140625,566.847290039062,532.933349609375,562.00244140625,42234550,"2011-07-20","SMRA"
576.536987304688,576.536987304688,562.00244140625,576.536987304688,41703057,"2011-07-21","SMRA"
571.692138671875,586.226684570312,562.00244140625,571.692138671875,22166843,"2011-07-22","SMRA"
600.76123046875,600.76123046875,566.847290039062,600.76123046875,60137070,"2011-07-25","SMRA"
595.916381835938,600.76123046875,586.226684570312,595.916381835938,29987521,"2011-07-26","SMRA"
610.450927734375,615.295776367188,591.071533203125,610.450927734375,43947710,"2011-07-27","SMRA"
639.52001953125,639.52001953125,605.606079101562,639.52001953125,57036870,"2011-07-28","SMRA"
620.140625,639.52001953125,605.606079101562,620.140625,37990867,"2011-07-29","SMRA"
615.295776367188,634.675170898438,605.606079101562,615.295776367188,12518451,"2011-08-01","SMRA"
615.295776367188,629.830322265625,610.450927734375,615.295776367188,14229546,"2011-08-02","SMRA"
595.916381835938,610.450927734375,586.226684570312,595.916381835938,20025393,"2011-08-03","SMRA"
581.3818359375,600.76123046875,576.536987304688,581.3818359375,10972479,"2011-08-04","SMRA"
557.157592773438,566.847290039062,532.933349609375,557.157592773438,26395045,"2011-08-05","SMRA"
557.157592773438,562.00244140625,532.933349609375,557.157592773438,24099824,"2011-08-08","SMRA"
571.692138671875,581.3818359375,494.174560546875,571.692138671875,7134381,"2011-08-09","SMRA"
615.295776367188,615.295776367188,581.3818359375,615.295776367188,37445958,"2011-08-10","SMRA"
615.295776367188,615.295776367188,595.916381835938,615.295776367188,8535870,"2011-08-11","SMRA"
605.606079101562,629.830322265625,605.606079101562,605.606079101562,8238647,"2011-08-12","SMRA"
615.295776367188,620.140625,615.295776367188,615.295776367188,2479953,"2011-08-15","SMRA"
624.985473632812,624.985473632812,610.450927734375,624.985473632812,2973261,"2011-08-16","SMRA"
620.140625,624.985473632812,595.916381835938,620.140625,2561483,"2011-08-18","SMRA"
595.916381835938,605.606079101562,581.3818359375,595.916381835938,1596541,"2011-08-19","SMRA"
581.3818359375,591.071533203125,571.692138671875,581.3818359375,22791218,"2011-08-22","SMRA"
586.226684570312,586.226684570312,576.536987304688,586.226684570312,4336564,"2011-08-23","SMRA"
586.226684570312,595.916381835938,581.3818359375,586.226684570312,5705028,"2011-08-24","SMRA"
581.3818359375,591.071533203125,581.3818359375,581.3818359375,351920,"2011-08-25","SMRA"
586.226684570312,591.071533203125,581.3818359375,586.226684570312,3003189,"2011-08-26","SMRA"
600.76123046875,610.450927734375,591.071533203125,600.76123046875,7209719,"2011-09-05","SMRA"
610.450927734375,620.140625,600.76123046875,610.450927734375,8320177,"2011-09-06","SMRA"
624.985473632812,629.830322265625,615.295776367188,624.985473632812,7304665,"2011-09-07","SMRA"
620.140625,629.830322265625,620.140625,620.140625,928821,"2011-09-08","SMRA"
629.830322265625,634.675170898438,620.140625,629.830322265625,9319176,"2011-09-09","SMRA"
620.140625,624.985473632812,615.295776367188,620.140625,1620277,"2011-09-12","SMRA"
624.985473632812,629.830322265625,615.295776367188,624.985473632812,6843351,"2011-09-13","SMRA"
620.140625,624.985473632812,615.295776367188,620.140625,16501031,"2011-09-14","SMRA"
615.295776367188,620.140625,591.071533203125,615.295776367188,10370809,"2011-09-15","SMRA"
634.675170898438,634.675170898438,620.140625,634.675170898438,8277864,"2011-09-16","SMRA"
634.675170898438,634.675170898438,605.606079101562,634.675170898438,11272798,"2011-09-19","SMRA"
605.606079101562,624.985473632812,595.916381835938,605.606079101562,8300569,"2011-09-20","SMRA"
581.3818359375,605.606079101562,562.00244140625,581.3818359375,29378627,"2011-09-21","SMRA"
523.24365234375,581.3818359375,508.709106445312,523.24365234375,39093069,"2011-09-22","SMRA"
523.24365234375,537.778198242188,508.709106445312,523.24365234375,8431636,"2011-09-23","SMRA"
469.950317382812,532.933349609375,445.72607421875,469.950317382812,13073680,"2011-09-26","SMRA"
499.019409179688,499.019409179688,479.640014648438,499.019409179688,20814892,"2011-09-27","SMRA"
499.019409179688,508.709106445312,489.329711914062,499.019409179688,8402739,"2011-09-28","SMRA"
489.329711914062,499.019409179688,489.329711914062,489.329711914062,12909588,"2011-09-29","SMRA"
484.48486328125,499.019409179688,479.640014648438,484.48486328125,26234050,"2011-09-30","SMRA"
445.72607421875,474.795166015625,440.881225585938,445.72607421875,11005503,"2011-10-03","SMRA"
426.3466796875,440.881225585938,421.501831054688,426.3466796875,29115461,"2011-10-04","SMRA"
431.191528320312,436.036376953125,421.501831054688,431.191528320312,18620809,"2011-10-05","SMRA"
469.950317382812,479.640014648438,436.036376953125,469.950317382812,10113835,"2011-10-06","SMRA"
479.640014648438,494.174560546875,479.640014648438,479.640014648438,5733925,"2011-10-07","SMRA"
484.48486328125,494.174560546875,479.640014648438,484.48486328125,4579090,"2011-10-10","SMRA"
503.8642578125,508.709106445312,499.019409179688,503.8642578125,7481141,"2011-10-11","SMRA"
508.709106445312,513.553955078125,503.8642578125,508.709106445312,6273673,"2011-10-12","SMRA"
537.778198242188,542.623046875,508.709106445312,537.778198242188,27677851,"2011-10-13","SMRA"
552.312744140625,552.312744140625,523.24365234375,552.312744140625,2032055,"2011-10-14","SMRA"
557.157592773438,566.847290039062,542.623046875,557.157592773438,14177945,"2011-10-17","SMRA"
542.623046875,547.467895507812,523.24365234375,542.623046875,4662684,"2011-10-18","SMRA"
557.157592773438,557.157592773438,542.623046875,557.157592773438,9596791,"2011-10-19","SMRA"
528.088500976562,552.312744140625,528.088500976562,528.088500976562,2704934,"2011-10-20","SMRA"
552.312744140625,552.312744140625,532.933349609375,552.312744140625,7944520,"2011-10-21","SMRA"
552.312744140625,562.00244140625,537.778198242188,552.312744140625,6452214,"2011-10-24","SMRA"
547.467895507812,552.312744140625,547.467895507812,547.467895507812,3785464,"2011-10-25","SMRA"
552.312744140625,552.312744140625,528.088500976562,552.312744140625,446866,"2011-10-26","SMRA"
552.312744140625,557.157592773438,547.467895507812,552.312744140625,809106,"2011-10-27","SMRA"
557.157592773438,562.00244140625,552.312744140625,557.157592773438,2652301,"2011-10-28","SMRA"
566.847290039062,566.847290039062,547.467895507812,566.847290039062,5954778,"2011-10-31","SMRA"
566.847290039062,566.847290039062,557.157592773438,566.847290039062,3165217,"2011-11-01","SMRA"
562.00244140625,562.00244140625,552.312744140625,562.00244140625,2285933,"2011-11-02","SMRA"
552.312744140625,562.00244140625,552.312744140625,552.312744140625,503627,"2011-11-03","SMRA"
566.847290039062,566.847290039062,552.312744140625,566.847290039062,7455341,"2011-11-04","SMRA"
562.00244140625,581.3818359375,562.00244140625,562.00244140625,4294251,"2011-11-07","SMRA"
547.467895507812,562.00244140625,542.623046875,547.467895507812,1596541,"2011-11-08","SMRA"
557.157592773438,562.00244140625,547.467895507812,557.157592773438,13888978,"2011-11-09","SMRA"
547.467895507812,557.157592773438,547.467895507812,547.467895507812,2828777,"2011-11-10","SMRA"
557.157592773438,557.157592773438,552.312744140625,557.157592773438,961846,"2011-11-11","SMRA"
562.00244140625,566.847290039062,562.00244140625,562.00244140625,2266324,"2011-11-14","SMRA"
542.623046875,562.00244140625,537.778198242188,542.623046875,574837,"2011-11-15","SMRA"
537.778198242188,547.467895507812,537.778198242188,537.778198242188,3277708,"2011-11-16","SMRA"
542.623046875,547.467895507812,528.088500976562,542.623046875,3127032,"2011-11-17","SMRA"
542.623046875,542.623046875,528.088500976562,542.623046875,430354,"2011-11-18","SMRA"
532.933349609375,532.933349609375,528.088500976562,532.933349609375,1221916,"2011-11-21","SMRA"
528.088500976562,532.933349609375,518.398803710938,528.088500976562,906117,"2011-11-22","SMRA"
508.709106445312,523.24365234375,499.019409179688,508.709106445312,1946397,"2011-11-23","SMRA"
503.8642578125,508.709106445312,499.019409179688,503.8642578125,1705935,"2011-11-24","SMRA"
494.174560546875,508.709106445312,489.329711914062,494.174560546875,279678,"2011-11-25","SMRA"
489.329711914062,494.174560546875,479.640014648438,489.329711914062,1818426,"2011-11-28","SMRA"
503.8642578125,513.553955078125,494.174560546875,503.8642578125,743057,"2011-11-29","SMRA"
513.553955078125,513.553955078125,499.019409179688,513.553955078125,1471666,"2011-11-30","SMRA"
513.553955078125,513.553955078125,513.553955078125,513.553955078125,0,"2011-12-01","SMRA"
532.933349609375,547.467895507812,499.019409179688,532.933349609375,4697773,"2011-12-02","SMRA"
513.553955078125,542.623046875,513.553955078125,513.553955078125,4346885,"2011-12-05","SMRA"
508.709106445312,542.623046875,508.709106445312,508.709106445312,2068176,"2011-12-06","SMRA"
518.398803710938,523.24365234375,513.553955078125,518.398803710938,1904084,"2011-12-07","SMRA"
542.623046875,542.623046875,513.553955078125,542.623046875,764729,"2011-12-08","SMRA"
542.623046875,552.312744140625,523.24365234375,542.623046875,2880378,"2011-12-09","SMRA"
566.847290039062,571.692138671875,547.467895507812,566.847290039062,4347917,"2011-12-12","SMRA"
566.847290039062,571.692138671875,547.467895507812,566.847290039062,17618713,"2011-12-13","SMRA"
576.536987304688,591.071533203125,566.847290039062,576.536987304688,8993057,"2011-12-14","SMRA"
562.00244140625,576.536987304688,547.467895507812,562.00244140625,3037246,"2011-12-15","SMRA"
591.071533203125,595.916381835938,562.00244140625,591.071533203125,7064204,"2011-12-16","SMRA"
552.312744140625,605.606079101562,552.312744140625,552.312744140625,15280147,"2011-12-19","SMRA"
581.3818359375,591.071533203125,562.00244140625,581.3818359375,13899299,"2011-12-20","SMRA"
586.226684570312,600.76123046875,586.226684570312,586.226684570312,12359519,"2011-12-21","SMRA"
595.916381835938,595.916381835938,586.226684570312,595.916381835938,5031117,"2011-12-22","SMRA"
576.536987304688,595.916381835938,571.692138671875,576.536987304688,702808,"2011-12-23","SMRA"
576.536987304688,581.3818359375,566.847290039062,576.536987304688,807042,"2011-12-27","SMRA"
581.3818359375,586.226684570312,571.692138671875,581.3818359375,2356110,"2011-12-28","SMRA"
591.071533203125,595.916381835938,581.3818359375,591.071533203125,2479953,"2011-12-29","SMRA"
600.76123046875,600.76123046875,581.3818359375,600.76123046875,2319989,"2011-12-30","SMRA"
600.76123046875,610.450927734375,600.76123046875,600.76123046875,1517075,"2012-01-02","SMRA"
591.071533203125,605.606079101562,586.226684570312,591.071533203125,3645108,"2012-01-03","SMRA"
600.76123046875,605.606079101562,595.916381835938,600.76123046875,4251938,"2012-01-04","SMRA"
605.606079101562,610.450927734375,591.071533203125,605.606079101562,8303665,"2012-01-05","SMRA"
629.830322265625,629.830322265625,595.916381835938,629.830322265625,9060138,"2012-01-06","SMRA"
644.364868164062,644.364868164062,620.140625,644.364868164062,23727263,"2012-01-09","SMRA"
673.433959960938,673.433959960938,629.830322265625,673.433959960938,17073805,"2012-01-10","SMRA"
624.985473632812,678.27880859375,600.76123046875,624.985473632812,34295189,"2012-01-11","SMRA"
610.450927734375,624.985473632812,605.606079101562,610.450927734375,1904084,"2012-01-12","SMRA"
586.226684570312,615.295776367188,586.226684570312,586.226684570312,6,"2012-01-13","SMRA"
586.226684570312,591.071533203125,576.536987304688,586.226684570312,7301569,"2012-01-16","SMRA"
576.536987304688,591.071533203125,576.536987304688,576.536987304688,4301476,"2012-01-17","SMRA"
600.76123046875,605.606079101562,581.3818359375,600.76123046875,9662840,"2012-01-18","SMRA"
605.606079101562,615.295776367188,600.76123046875,605.606079101562,13694958,"2012-01-19","SMRA"
605.606079101562,620.140625,600.76123046875,605.606079101562,11121090,"2012-01-20","SMRA"
605.606079101562,605.606079101562,600.76123046875,605.606079101562,2636821,"2012-01-24","SMRA"
600.76123046875,605.606079101562,600.76123046875,600.76123046875,1266293,"2012-01-25","SMRA"
600.76123046875,605.606079101562,600.76123046875,600.76123046875,1344727,"2012-01-26","SMRA"
595.916381835938,610.450927734375,591.071533203125,595.916381835938,10639135,"2012-01-27","SMRA"
586.226684570312,600.76123046875,566.847290039062,586.226684570312,9370777,"2012-01-30","SMRA"
581.3818359375,595.916381835938,581.3818359375,581.3818359375,4689517,"2012-01-31","SMRA"
581.3818359375,586.226684570312,576.536987304688,581.3818359375,2638885,"2012-02-01","SMRA"
581.3818359375,586.226684570312,576.536987304688,581.3818359375,8757755,"2012-02-02","SMRA"
576.536987304688,586.226684570312,571.692138671875,576.536987304688,5659619,"2012-02-03","SMRA"
576.536987304688,581.3818359375,571.692138671875,576.536987304688,2982549,"2012-02-06","SMRA"
571.692138671875,581.3818359375,571.692138671875,571.692138671875,3333437,"2012-02-07","SMRA"
562.00244140625,571.692138671875,532.933349609375,562.00244140625,14908618,"2012-02-08","SMRA"
552.312744140625,562.00244140625,542.623046875,552.312744140625,23873811,"2012-02-09","SMRA"
581.3818359375,586.226684570312,552.312744140625,581.3818359375,18412340,"2012-02-10","SMRA"
576.536987304688,586.226684570312,571.692138671875,576.536987304688,6818582,"2012-02-13","SMRA"
576.536987304688,576.536987304688,571.692138671875,576.536987304688,5265386,"2012-02-14","SMRA"
581.3818359375,586.226684570312,576.536987304688,581.3818359375,22074993,"2012-02-15","SMRA"
600.76123046875,605.606079101562,576.536987304688,600.76123046875,18244120,"2012-02-16","SMRA"
624.985473632812,624.985473632812,600.76123046875,624.985473632812,23335094,"2012-02-17","SMRA"
629.830322265625,639.52001953125,620.140625,629.830322265625,25375406,"2012-02-20","SMRA"
605.606079101562,629.830322265625,595.916381835938,605.606079101562,17322522,"2012-02-21","SMRA"
629.830322265625,634.675170898438,595.916381835938,629.830322265625,47854952,"2012-02-22","SMRA"
629.830322265625,639.52001953125,624.985473632812,629.830322265625,16737365,"2012-02-23","SMRA"
624.985473632812,634.675170898438,620.140625,624.985473632812,30850293,"2012-02-24","SMRA"
629.830322265625,629.830322265625,620.140625,629.830322265625,26933762,"2012-02-27","SMRA"
629.830322265625,629.830322265625,620.140625,629.830322265625,26154584,"2012-02-28","SMRA"
624.985473632812,629.830322265625,624.985473632812,624.985473632812,9086971,"2012-02-29","SMRA"
639.52001953125,639.52001953125,624.985473632812,639.52001953125,11239773,"2012-03-01","SMRA"
644.364868164062,658.8994140625,639.52001953125,644.364868164062,11578277,"2012-03-02","SMRA"
624.985473632812,654.054565429688,620.140625,624.985473632812,4049662,"2012-03-05","SMRA"
620.140625,629.830322265625,610.450927734375,620.140625,12286245,"2012-03-06","SMRA"
624.985473632812,624.985473632812,605.606079101562,624.985473632812,8437828,"2012-03-07","SMRA"
620.140625,624.985473632812,610.450927734375,620.140625,3777207,"2012-03-08","SMRA"
624.985473632812,624.985473632812,605.606079101562,624.985473632812,4,"2012-03-09","SMRA"
654.054565429688,654.054565429688,634.675170898438,654.054565429688,37316955,"2012-03-12","SMRA"
654.054565429688,663.744262695312,644.364868164062,654.054565429688,19615680,"2012-03-13","SMRA"
692.813354492188,697.658203125,658.8994140625,692.813354492188,57388790,"2012-03-14","SMRA"
702.503051757812,702.503051757812,683.123657226562,702.503051757812,38772109,"2012-03-15","SMRA"
683.123657226562,712.192749023438,683.123657226562,683.123657226562,18927320,"2012-03-16","SMRA"
678.27880859375,687.968505859375,658.8994140625,678.27880859375,10874436,"2012-03-19","SMRA"
697.658203125,697.658203125,673.433959960938,697.658203125,20432011,"2012-03-20","SMRA"
712.192749023438,726.727294921875,687.968505859375,712.192749023438,20575462,"2012-03-21","SMRA"
692.813354492188,736.4169921875,692.813354492188,692.813354492188,20934606,"2012-03-22","SMRA"
702.503051757812,717.03759765625,692.813354492188,702.503051757812,14162465,"2012-03-26","SMRA"
707.347900390625,712.192749023438,702.503051757812,707.347900390625,19337033,"2012-03-27","SMRA"
726.727294921875,736.4169921875,717.03759765625,726.727294921875,49328683,"2012-03-28","SMRA"
746.106689453125,780.020629882812,721.882446289062,746.106689453125,24435232,"2012-03-29","SMRA"
760.641235351562,780.020629882812,746.106689453125,760.641235351562,33945333,"2012-03-30","SMRA"
823.624267578125,867.227905273438,760.641235351562,823.624267578125,35529490,"2012-04-02","SMRA"
823.624267578125,823.624267578125,823.624267578125,823.624267578125,0,"2012-04-03","SMRA"
857.538208007812,886.607299804688,847.848510742188,857.538208007812,56644701,"2012-04-04","SMRA"
843.003662109375,847.848510742188,828.469116210938,843.003662109375,64805947,"2012-04-05","SMRA"
823.624267578125,843.003662109375,813.9345703125,823.624267578125,25290780,"2012-04-09","SMRA"
809.089721679688,828.469116210938,799.400024414062,809.089721679688,24664341,"2012-04-10","SMRA"
784.865478515625,799.400024414062,770.330932617188,784.865478515625,44138634,"2012-04-11","SMRA"
833.31396484375,838.158813476562,784.865478515625,833.31396484375,59897640,"2012-04-12","SMRA"
828.469116210938,862.383056640625,809.089721679688,828.469116210938,32992775,"2012-04-13","SMRA"
813.9345703125,828.469116210938,809.089721679688,813.9345703125,29827557,"2012-04-16","SMRA"
843.003662109375,843.003662109375,794.55517578125,843.003662109375,76242837,"2012-04-17","SMRA"
828.469116210938,843.003662109375,784.865478515625,828.469116210938,119980014,"2012-04-18","SMRA"
809.089721679688,828.469116210938,799.400024414062,809.089721679688,37338628,"2012-04-19","SMRA"
828.469116210938,833.31396484375,804.244873046875,828.469116210938,87107985,"2012-04-20","SMRA"
823.624267578125,838.158813476562,813.9345703125,823.624267578125,62636632,"2012-04-23","SMRA"
813.9345703125,823.624267578125,809.089721679688,813.9345703125,22227732,"2012-04-24","SMRA"
813.9345703125,823.624267578125,799.400024414062,813.9345703125,30115492,"2012-04-25","SMRA"
843.003662109375,852.693359375,813.9345703125,843.003662109375,38835063,"2012-04-26","SMRA"
828.469116210938,852.693359375,823.624267578125,828.469116210938,17124374,"2012-04-27","SMRA"
838.158813476562,843.003662109375,828.469116210938,838.158813476562,9620527,"2012-04-30","SMRA"
847.848510742188,847.848510742188,833.31396484375,847.848510742188,6889792,"2012-05-01","SMRA"
872.07275390625,881.762451171875,813.9345703125,872.07275390625,71026987,"2012-05-02","SMRA"
876.917602539062,886.607299804688,872.07275390625,876.917602539062,10412090,"2012-05-03","SMRA"
857.538208007812,881.762451171875,847.848510742188,857.538208007812,10735113,"2012-05-04","SMRA"
862.383056640625,862.383056640625,838.158813476562,862.383056640625,24356798,"2012-05-07","SMRA"
847.848510742188,872.07275390625,847.848510742188,847.848510742188,10994151,"2012-05-08","SMRA"
809.089721679688,857.538208007812,804.244873046875,809.089721679688,18875718,"2012-05-09","SMRA"
809.089721679688,818.779418945312,789.710327148438,809.089721679688,20881973,"2012-05-10","SMRA"
784.865478515625,804.244873046875,770.330932617188,784.865478515625,52526925,"2012-05-11","SMRA"
784.865478515625,804.244873046875,780.020629882812,784.865478515625,19406179,"2012-05-14","SMRA"
780.020629882812,794.55517578125,770.330932617188,780.020629882812,34488178,"2012-05-15","SMRA"
765.486083984375,780.020629882812,741.261840820312,765.486083984375,37345852,"2012-05-16","SMRA"
755.79638671875,784.865478515625,755.79638671875,755.79638671875,14263603,"2012-05-21","SMRA"
789.710327148438,789.710327148438,760.641235351562,789.710327148438,31096947,"2012-05-22","SMRA"
770.330932617188,784.865478515625,765.486083984375,770.330932617188,10704152,"2012-05-23","SMRA"
770.330932617188,780.020629882812,770.330932617188,770.330932617188,12335782,"2012-05-24","SMRA"
741.261840820312,770.330932617188,736.4169921875,741.261840820312,36058918,"2012-05-25","SMRA"
760.641235351562,770.330932617188,736.4169921875,760.641235351562,4836064,"2012-05-28","SMRA"
746.106689453125,755.79638671875,736.4169921875,746.106689453125,8330497,"2012-05-29","SMRA"
731.572143554688,750.951538085938,726.727294921875,731.572143554688,21518732,"2012-05-30","SMRA"
687.968505859375,726.727294921875,687.968505859375,687.968505859375,41435763,"2012-05-31","SMRA"
697.658203125,731.572143554688,697.658203125,697.658203125,16915905,"2012-06-01","SMRA"
673.433959960938,692.813354492188,663.744262695312,673.433959960938,15677476,"2012-06-04","SMRA"
687.968505859375,697.658203125,683.123657226562,687.968505859375,4105391,"2012-06-05","SMRA"
721.882446289062,736.4169921875,697.658203125,721.882446289062,10221165,"2012-06-06","SMRA"
717.03759765625,746.106689453125,707.347900390625,717.03759765625,8491493,"2012-06-07","SMRA"
721.882446289062,741.261840820312,707.347900390625,721.882446289062,24087440,"2012-06-08","SMRA"
746.106689453125,746.106689453125,731.572143554688,746.106689453125,3534682,"2012-06-11","SMRA"
750.951538085938,780.020629882812,731.572143554688,750.951538085938,25654052,"2012-06-12","SMRA"
755.79638671875,770.330932617188,750.951538085938,755.79638671875,6844383,"2012-06-13","SMRA"
721.882446289062,750.951538085938,717.03759765625,721.882446289062,27892512,"2012-06-14","SMRA"
712.192749023438,731.572143554688,712.192749023438,712.192749023438,14616555,"2012-06-15","SMRA"
731.572143554688,746.106689453125,717.03759765625,731.572143554688,17583624,"2012-06-18","SMRA"
736.4169921875,741.261840820312,736.4169921875,736.4169921875,1754440,"2012-06-19","SMRA"
755.79638671875,765.486083984375,746.106689453125,755.79638671875,9389354,"2012-06-20","SMRA"
731.572143554688,755.79638671875,731.572143554688,731.572143554688,10572053,"2012-06-21","SMRA"
726.727294921875,726.727294921875,687.968505859375,726.727294921875,7332530,"2012-06-22","SMRA"
726.727294921875,726.727294921875,697.658203125,697.658203125,5270546,"2012-06-25","SMRA"
697.658203125,707.347900390625,687.968505859375,697.658203125,14352357,"2012-06-26","SMRA"
697.658203125,746.106689453125,697.658203125,736.4169921875,6472854,"2012-06-27","SMRA"
736.4169921875,755.79638671875,736.4169921875,746.106689453125,8814516,"2012-06-28","SMRA"
746.106689453125,784.865478515625,736.4169921875,784.865478515625,16565017,"2012-06-29","SMRA"
765.486083984375,794.55517578125,765.486083984375,765.486083984375,7495590,"2012-07-02","SMRA"
799.400024414062,799.400024414062,770.330932617188,799.400024414062,10493620,"2012-07-03","SMRA"
813.9345703125,823.624267578125,799.400024414062,813.9345703125,24149361,"2012-07-04","SMRA"
809.089721679688,823.624267578125,799.400024414062,809.089721679688,9932198,"2012-07-05","SMRA"
784.865478515625,823.624267578125,784.865478515625,784.865478515625,6962033,"2012-07-06","SMRA"
741.261840820312,799.400024414062,741.261840820312,741.261840820312,10613334,"2012-07-09","SMRA"
750.951538085938,780.020629882812,746.106689453125,750.951538085938,18263728,"2012-07-10","SMRA"
750.951538085938,755.79638671875,741.261840820312,750.951538085938,10011664,"2012-07-11","SMRA"
760.641235351562,765.486083984375,746.106689453125,760.641235351562,6139510,"2012-07-12","SMRA"
770.330932617188,780.020629882812,755.79638671875,770.330932617188,14488584,"2012-07-13","SMRA"
780.020629882812,780.020629882812,770.330932617188,780.020629882812,23133849,"2012-07-16","SMRA"
780.020629882812,794.55517578125,780.020629882812,780.020629882812,8718538,"2012-07-17","SMRA"
780.020629882812,789.710327148438,775.17578125,780.020629882812,5154959,"2012-07-18","SMRA"
770.330932617188,789.710327148438,765.486083984375,770.330932617188,17790029,"2012-07-19","SMRA"
780.020629882812,780.020629882812,765.486083984375,780.020629882812,6242713,"2012-07-20","SMRA"
755.79638671875,780.020629882812,746.106689453125,755.79638671875,26938922,"2012-07-23","SMRA"
775.17578125,775.17578125,750.951538085938,775.17578125,7931104,"2012-07-24","SMRA"
784.865478515625,784.865478515625,765.486083984375,784.865478515625,8874374,"2012-07-25","SMRA"
799.400024414062,809.089721679688,775.17578125,799.400024414062,28848166,"2012-07-26","SMRA"
799.400024414062,813.9345703125,789.710327148438,799.400024414062,9361489,"2012-07-27","SMRA"
784.865478515625,804.244873046875,775.17578125,784.865478515625,5290155,"2012-07-30","SMRA"
784.865478515625,794.55517578125,780.020629882812,784.865478515625,4278771,"2012-07-31","SMRA"
789.710327148438,794.55517578125,784.865478515625,789.710327148438,10284119,"2012-08-01","SMRA"
789.710327148438,804.244873046875,789.710327148438,789.710327148438,18221415,"2012-08-02","SMRA"
775.17578125,784.865478515625,770.330932617188,775.17578125,7143670,"2012-08-03","SMRA"
780.020629882812,794.55517578125,770.330932617188,780.020629882812,14490648,"2012-08-06","SMRA"
780.020629882812,794.55517578125,780.020629882812,780.020629882812,11193332,"2012-08-07","SMRA"
784.865478515625,784.865478515625,770.330932617188,784.865478515625,11418313,"2012-08-08","SMRA"
784.865478515625,789.710327148438,784.865478515625,784.865478515625,2914435,"2012-08-09","SMRA"
789.710327148438,789.710327148438,784.865478515625,789.710327148438,4007349,"2012-08-10","SMRA"
784.865478515625,789.710327148438,780.020629882812,784.865478515625,3644076,"2012-08-13","SMRA"
775.17578125,784.865478515625,770.330932617188,775.17578125,1598605,"2012-08-14","SMRA"
765.486083984375,775.17578125,755.79638671875,765.486083984375,15941674,"2012-08-15","SMRA"
765.486083984375,770.330932617188,755.79638671875,765.486083984375,18754972,"2012-08-16","SMRA"
760.641235351562,770.330932617188,755.79638671875,760.641235351562,11522547,"2012-08-23","SMRA"
760.641235351562,770.330932617188,755.79638671875,760.641235351562,11769201,"2012-08-24","SMRA"
760.641235351562,760.641235351562,760.641235351562,760.641235351562,578965,"2012-08-27","SMRA"
765.486083984375,770.330932617188,755.79638671875,765.486083984375,5484175,"2012-08-28","SMRA"
750.951538085938,770.330932617188,746.106689453125,750.951538085938,16161495,"2012-08-29","SMRA"
717.03759765625,746.106689453125,668.589111328125,717.03759765625,19356642,"2012-08-30","SMRA"
712.192749023438,721.882446289062,692.813354492188,712.192749023438,20733362,"2012-08-31","SMRA"
746.106689453125,746.106689453125,712.192749023438,746.106689453125,12290373,"2012-09-03","SMRA"
760.641235351562,760.641235351562,736.4169921875,760.641235351562,8622560,"2012-09-04","SMRA"
760.641235351562,765.486083984375,746.106689453125,760.641235351562,17196615,"2012-09-05","SMRA"
731.572143554688,760.641235351562,726.727294921875,731.572143554688,12025143,"2012-09-06","SMRA"
736.4169921875,746.106689453125,721.882446289062,736.4169921875,20294751,"2012-09-07","SMRA"
765.486083984375,765.486083984375,736.4169921875,765.486083984375,16614554,"2012-09-10","SMRA"
755.79638671875,765.486083984375,750.951538085938,755.79638671875,9399674,"2012-09-11","SMRA"
784.865478515625,784.865478515625,760.641235351562,784.865478515625,11613366,"2012-09-12","SMRA"
789.710327148438,794.55517578125,784.865478515625,789.710327148438,10593726,"2012-09-13","SMRA"
780.020629882812,804.244873046875,780.020629882812,780.020629882812,19284400,"2012-09-14","SMRA"
784.865478515625,794.55517578125,780.020629882812,784.865478515625,7141606,"2012-09-17","SMRA"
770.330932617188,780.020629882812,760.641235351562,770.330932617188,9258287,"2012-09-18","SMRA"
770.330932617188,775.17578125,770.330932617188,770.330932617188,893732,"2012-09-19","SMRA"
770.330932617188,780.020629882812,760.641235351562,770.330932617188,1071240,"2012-09-20","SMRA"
784.865478515625,784.865478515625,765.486083984375,784.865478515625,1757536,"2012-09-21","SMRA"
794.55517578125,794.55517578125,775.17578125,794.55517578125,5642075,"2012-09-24","SMRA"
784.865478515625,789.710327148438,775.17578125,784.865478515625,24051319,"2012-09-25","SMRA"
784.865478515625,794.55517578125,780.020629882812,784.865478515625,5899049,"2012-09-26","SMRA"
789.710327148438,794.55517578125,780.020629882812,789.710327148438,6643138,"2012-09-27","SMRA"
813.9345703125,818.779418945312,789.710327148438,813.9345703125,28936920,"2012-09-28","SMRA"
818.779418945312,828.469116210938,809.089721679688,818.779418945312,22847979,"2012-10-01","SMRA"
828.469116210938,828.469116210938,813.9345703125,828.469116210938,21358768,"2012-10-02","SMRA"
818.779418945312,833.31396484375,818.779418945312,818.779418945312,8678289,"2012-10-03","SMRA"
818.779418945312,833.31396484375,813.9345703125,818.779418945312,12111833,"2012-10-04","SMRA"
818.779418945312,818.779418945312,804.244873046875,818.779418945312,1139354,"2012-10-05","SMRA"
794.55517578125,818.779418945312,784.865478515625,794.55517578125,5853640,"2012-10-08","SMRA"
794.55517578125,804.244873046875,789.710327148438,794.55517578125,13197522,"2012-10-09","SMRA"
784.865478515625,804.244873046875,780.020629882812,784.865478515625,9906398,"2012-10-10","SMRA"
789.710327148438,794.55517578125,784.865478515625,789.710327148438,2774080,"2012-10-11","SMRA"
809.089721679688,813.9345703125,794.55517578125,809.089721679688,14868369,"2012-10-12","SMRA"
813.9345703125,818.779418945312,804.244873046875,813.9345703125,1868995,"2012-10-15","SMRA"
804.244873046875,823.624267578125,804.244873046875,804.244873046875,6994026,"2012-10-16","SMRA"
809.089721679688,818.779418945312,804.244873046875,809.089721679688,10036433,"2012-10-17","SMRA"
809.089721679688,818.779418945312,804.244873046875,809.089721679688,8788716,"2012-10-18","SMRA"
799.400024414062,809.089721679688,784.865478515625,799.400024414062,5632786,"2012-10-19","SMRA"
789.710327148438,804.244873046875,780.020629882812,789.710327148438,7654522,"2012-10-22","SMRA"
799.400024414062,804.244873046875,789.710327148438,799.400024414062,6202464,"2012-10-23","SMRA"
804.244873046875,809.089721679688,799.400024414062,804.244873046875,7752564,"2012-10-24","SMRA"
809.089721679688,813.9345703125,804.244873046875,809.089721679688,11167531,"2012-10-25","SMRA"
823.624267578125,828.469116210938,809.089721679688,823.624267578125,38728764,"2012-10-29","SMRA"
833.31396484375,833.31396484375,823.624267578125,833.31396484375,13368838,"2012-10-30","SMRA"
847.848510742188,847.848510742188,823.624267578125,847.848510742188,20204965,"2012-10-31","SMRA"
857.538208007812,857.538208007812,838.158813476562,857.538208007812,9042594,"2012-11-01","SMRA"
876.917602539062,881.762451171875,857.538208007812,876.917602539062,21243182,"2012-11-02","SMRA"
867.227905273438,881.762451171875,857.538208007812,867.227905273438,4858768,"2012-11-05","SMRA"
872.07275390625,881.762451171875,852.693359375,872.07275390625,9654584,"2012-11-06","SMRA"
891.4521484375,905.986694335938,872.07275390625,891.4521484375,22190580,"2012-11-07","SMRA"
886.607299804688,886.607299804688,862.383056640625,886.607299804688,10793939,"2012-11-08","SMRA"
872.07275390625,886.607299804688,862.383056640625,872.07275390625,9754690,"2012-11-09","SMRA"
876.917602539062,886.607299804688,872.07275390625,876.917602539062,9322272,"2012-11-12","SMRA"
901.141845703125,901.141845703125,876.917602539062,901.141845703125,4692613,"2012-11-13","SMRA"
920.521240234375,930.2109375,901.141845703125,920.521240234375,25870777,"2012-11-14","SMRA"
915.676391601562,925.366088867188,910.83154296875,915.676391601562,59827463,"2012-11-19","SMRA"
876.917602539062,915.676391601562,872.07275390625,876.917602539062,3038278,"2012-11-20","SMRA"
881.762451171875,901.141845703125,881.762451171875,881.762451171875,8098292,"2012-11-21","SMRA"
896.296997070312,896.296997070312,881.762451171875,896.296997070312,3215786,"2012-11-22","SMRA"
881.762451171875,896.296997070312,881.762451171875,881.762451171875,1799849,"2012-11-23","SMRA"
881.762451171875,891.4521484375,881.762451171875,881.762451171875,9156116,"2012-11-26","SMRA"
910.83154296875,920.521240234375,886.607299804688,910.83154296875,14669189,"2012-11-27","SMRA"
925.366088867188,968.9697265625,910.83154296875,925.366088867188,36299380,"2012-11-28","SMRA"
930.2109375,944.745483398438,905.986694335938,930.2109375,24710782,"2012-11-29","SMRA"
930.2109375,939.900634765625,920.521240234375,930.2109375,21940830,"2012-11-30","SMRA"
949.59033203125,954.435180664062,920.521240234375,949.59033203125,21598198,"2012-12-03","SMRA"
964.124877929688,964.124877929688,930.2109375,964.124877929688,31508724,"2012-12-04","SMRA"
954.435180664062,964.124877929688,944.745483398438,954.435180664062,15398830,"2012-12-05","SMRA"
1017.41821289062,1017.41821289062,949.59033203125,1017.41821289062,34671878,"2012-12-06","SMRA"
981.081848144531,1017.41821289062,964.124877929688,981.081848144531,9112771,"2012-12-07","SMRA"
968.9697265625,981.081848144531,959.280029296875,968.9697265625,8308825,"2012-12-10","SMRA"
935.055786132812,968.9697265625,930.2109375,935.055786132812,14778583,"2012-12-11","SMRA"
915.676391601562,935.055786132812,896.296997070312,915.676391601562,32031960,"2012-12-12","SMRA"
915.676391601562,930.2109375,896.296997070312,915.676391601562,17094445,"2012-12-13","SMRA"
915.676391601562,920.521240234375,910.83154296875,915.676391601562,5750437,"2012-12-14","SMRA"
925.366088867188,930.2109375,910.83154296875,925.366088867188,7999218,"2012-12-17","SMRA"
915.676391601562,944.745483398438,915.676391601562,915.676391601562,8976544,"2012-12-18","SMRA"
944.745483398438,944.745483398438,881.762451171875,944.745483398438,20844820,"2012-12-19","SMRA"
939.900634765625,944.745483398438,910.83154296875,939.900634765625,19935607,"2012-12-20","SMRA"
935.055786132812,939.900634765625,905.986694335938,935.055786132812,13483393,"2012-12-21","SMRA"
935.055786132812,939.900634765625,925.366088867188,935.055786132812,6,"2012-12-26","SMRA"
910.83154296875,935.055786132812,905.986694335938,910.83154296875,11444114,"2012-12-27","SMRA"
920.521240234375,930.2109375,905.986694335938,920.521240234375,6,"2012-12-28","SMRA"
901.141845703125,925.366088867188,881.762451171875,901.141845703125,17722948,"2013-01-02","SMRA"
920.521240234375,925.366088867188,905.986694335938,920.521240234375,16973698,"2013-01-03","SMRA"
925.366088867188,944.745483398438,920.521240234375,925.366088867188,6,"2013-01-04","SMRA"
920.521240234375,939.900634765625,915.676391601562,920.521240234375,13182042,"2013-01-07","SMRA"
920.521240234375,930.2109375,915.676391601562,920.521240234375,11133474,"2013-01-08","SMRA"
905.986694335938,920.521240234375,905.986694335938,905.986694335938,4654428,"2013-01-09","SMRA"
910.83154296875,939.900634765625,905.986694335938,910.83154296875,36271515,"2013-01-10","SMRA"
905.986694335938,915.676391601562,901.141845703125,905.986694335938,8499749,"2013-01-11","SMRA"
896.296997070312,920.521240234375,886.607299804688,896.296997070312,33147578,"2013-01-14","SMRA"
910.83154296875,915.676391601562,896.296997070312,910.83154296875,22562108,"2013-01-15","SMRA"
901.141845703125,915.676391601562,896.296997070312,901.141845703125,10792906,"2013-01-16","SMRA"
905.986694335938,910.83154296875,896.296997070312,905.986694335938,10059137,"2013-01-17","SMRA"
896.296997070312,910.83154296875,896.296997070312,896.296997070312,9211846,"2013-01-18","SMRA"
857.538208007812,901.141845703125,857.538208007812,857.538208007812,49297722,"2013-01-21","SMRA"
857.538208007812,857.538208007812,857.538208007812,857.538208007812,0,"2013-01-22","SMRA"
847.848510742188,872.07275390625,838.158813476562,847.848510742188,40633880,"2013-01-23","SMRA"
896.296997070312,896.296997070312,857.538208007812,896.296997070312,86960406,"2013-01-25","SMRA"
905.986694335938,915.676391601562,896.296997070312,905.986694335938,50250280,"2013-01-28","SMRA"
930.2109375,930.2109375,901.141845703125,930.2109375,29793500,"2013-01-29","SMRA"
920.521240234375,935.055786132812,910.83154296875,920.521240234375,21698304,"2013-01-30","SMRA"
915.676391601562,930.2109375,915.676391601562,915.676391601562,9639104,"2013-01-31","SMRA"
915.676391601562,925.366088867188,910.83154296875,915.676391601562,9715473,"2013-02-01","SMRA"
925.366088867188,935.055786132812,910.83154296875,925.366088867188,26414654,"2013-02-04","SMRA"
915.676391601562,925.366088867188,910.83154296875,915.676391601562,10857924,"2013-02-05","SMRA"
905.986694335938,920.521240234375,901.141845703125,905.986694335938,11205716,"2013-02-06","SMRA"
915.676391601562,920.521240234375,905.986694335938,915.676391601562,31382817,"2013-02-07","SMRA"
959.280029296875,964.124877929688,920.521240234375,959.280029296875,47262571,"2013-02-08","SMRA"
944.745483398438,968.9697265625,935.055786132812,944.745483398438,13421472,"2013-02-11","SMRA"
949.59033203125,954.435180664062,935.055786132812,949.59033203125,10557605,"2013-02-12","SMRA"
949.59033203125,954.435180664062,939.900634765625,949.59033203125,17799317,"2013-02-13","SMRA"
949.59033203125,968.9697265625,944.745483398438,949.59033203125,18609456,"2013-02-14","SMRA"
993.193969726562,1017.41821289062,949.59033203125,993.193969726562,29736739,"2013-02-15","SMRA"
968.9697265625,1005.30609130859,968.9697265625,968.9697265625,19152301,"2013-02-18","SMRA"
993.193969726562,993.193969726562,968.9697265625,993.193969726562,20444395,"2013-02-19","SMRA"
1017.41821289062,1065.86669921875,993.193969726562,1017.41821289062,85095538,"2013-02-20","SMRA"
1005.30609130859,1041.64245605469,993.193969726562,1005.30609130859,19219382,"2013-02-21","SMRA"
1017.41821289062,1029.5302734375,1005.30609130859,1017.41821289062,6,"2013-02-22","SMRA"
1053.75451660156,1090.09094238281,1017.41821289062,1053.75451660156,65451994,"2013-02-25","SMRA"
1065.86669921875,1077.97875976562,1029.5302734375,1065.86669921875,23576588,"2013-02-26","SMRA"
1114.31518554688,1211.21215820312,1065.86669921875,1114.31518554688,44617493,"2013-02-27","SMRA"
1126.42724609375,1162.763671875,1017.41821289062,1126.42724609375,40351106,"2013-02-28","SMRA"
1150.65148925781,1150.65148925781,1102.20300292969,1150.65148925781,4012509,"2013-03-01","SMRA"
1065.86669921875,1150.65148925781,1053.75451660156,1065.86669921875,18930416,"2013-03-04","SMRA"
1090.09094238281,1102.20300292969,1041.64245605469,1090.09094238281,16876688,"2013-03-05","SMRA"
1090.09094238281,1114.31518554688,1090.09094238281,1090.09094238281,18101700,"2013-03-06","SMRA"
1114.31518554688,1138.53942871094,1102.20300292969,1114.31518554688,31499436,"2013-03-07","SMRA"
1126.42724609375,1138.53942871094,1114.31518554688,1126.42724609375,28996778,"2013-03-08","SMRA"
1186.98791503906,1223.32421875,1126.42724609375,1186.98791503906,49247153,"2013-03-11","SMRA"
1162.763671875,1186.98791503906,1150.65148925781,1162.763671875,13419408,"2013-03-13","SMRA"
1138.53942871094,1162.763671875,1102.20300292969,1138.53942871094,27866712,"2013-03-14","SMRA"
1186.98791503906,1186.98791503906,1114.31518554688,1186.98791503906,36293188,"2013-03-15","SMRA"
1162.763671875,1186.98791503906,1150.65148925781,1162.763671875,10355328,"2013-03-18","SMRA"
1174.87573242188,1186.98791503906,1150.65148925781,1174.87573242188,13888978,"2013-03-19","SMRA"
1150.65148925781,1186.98791503906,1126.42724609375,1150.65148925781,34525330,"2013-03-20","SMRA"
1174.87573242188,1211.21215820312,1138.53942871094,1174.87573242188,58805759,"2013-03-21","SMRA"
1126.42724609375,1186.98791503906,1065.86669921875,1126.42724609375,43294438,"2013-03-22","SMRA"
1102.20300292969,1138.53942871094,1102.20300292969,1102.20300292969,16961314,"2013-03-25","SMRA"
1162.763671875,1162.763671875,1090.09094238281,1162.763671875,19990304,"2013-03-26","SMRA"
1186.98791503906,1199.09997558594,1162.763671875,1186.98791503906,24728327,"2013-03-27","SMRA"
1199.09997558594,1211.21215820312,1174.87573242188,1199.09997558594,22829402,"2013-03-28","SMRA"
1174.87573242188,1211.21215820312,1162.763671875,1174.87573242188,2026895,"2013-04-01","SMRA"
1138.53942871094,1174.87573242188,1114.31518554688,1138.53942871094,25250531,"2013-04-02","SMRA"
1114.31518554688,1162.763671875,1114.31518554688,1114.31518554688,6,"2013-04-03","SMRA"
1053.75451660156,1114.31518554688,1041.64245605469,1053.75451660156,53713753,"2013-04-04","SMRA"
1090.09094238281,1138.53942871094,1053.75451660156,1090.09094238281,55244244,"2013-04-05","SMRA"
1090.09094238281,1138.53942871094,1090.09094238281,1090.09094238281,38009443,"2013-04-08","SMRA"
1077.97875976562,1126.42724609375,1065.86669921875,1077.97875976562,26392981,"2013-04-09","SMRA"
1090.09094238281,1102.20300292969,1077.97875976562,1090.09094238281,12275925,"2013-04-10","SMRA"
1150.65148925781,1150.65148925781,1090.09094238281,1150.65148925781,33162027,"2013-04-11","SMRA"
1138.53942871094,1162.763671875,1126.42724609375,1138.53942871094,9510101,"2013-04-12","SMRA"
1114.31518554688,1138.53942871094,1102.20300292969,1114.31518554688,7852670,"2013-04-15","SMRA"
1102.20300292969,1114.31518554688,1090.09094238281,1102.20300292969,13080904,"2013-04-16","SMRA"
1162.763671875,1174.87573242188,1102.20300292969,1162.763671875,31926694,"2013-04-17","SMRA"
1223.32421875,1271.77270507812,1162.763671875,1223.32421875,67438640,"2013-04-18","SMRA"
1247.54846191406,1259.66064453125,1223.32421875,1247.54846191406,20805603,"2013-04-19","SMRA"
1259.66064453125,1259.66064453125,1223.32421875,1259.66064453125,6,"2013-04-22","SMRA"
1247.54846191406,1247.54846191406,1247.54846191406,1247.54846191406,0,"2013-04-23","SMRA"
1235.43640136719,1247.54846191406,1199.09997558594,1235.43640136719,9560670,"2013-04-24","SMRA"
1247.54846191406,1259.66064453125,1211.21215820312,1223.32421875,8,"2013-04-25","SMRA"
1235.43640136719,1259.66064453125,1223.32421875,1235.43640136719,19309169,"2013-04-26","SMRA"
1235.43640136719,1295.99694824219,1235.43640136719,1259.66064453125,8,"2013-04-29","SMRA"
1259.66064453125,1283.88488769531,1235.43640136719,1259.66064453125,9026081,"2013-04-30","SMRA"
1271.77270507812,1332.33337402344,1259.66064453125,1320.22119140625,8,"2013-05-01","SMRA"
1332.33337402344,1332.33337402344,1295.99694824219,1308.10913085938,8,"2013-05-02","SMRA"
1295.99694824219,1295.99694824219,1235.43640136719,1271.77270507812,8,"2013-05-03","SMRA"
1271.77270507812,1295.99694824219,1247.54846191406,1271.77270507812,10814579,"2013-05-06","SMRA"
1271.77270507812,1320.22119140625,1271.77270507812,1320.22119140625,8,"2013-05-07","SMRA"
1332.33337402344,1368.66967773438,1308.10913085938,1332.33337402344,32024736,"2013-05-08","SMRA"
1332.33337402344,1380.78186035156,1332.33337402344,1380.78186035156,8,"2013-05-10","SMRA"
1392.89392089844,1465.56665039062,1392.89392089844,1441.34240722656,8,"2013-05-13","SMRA"
1453.45458984375,1477.67883300781,1405.00610351562,1417.1181640625,8,"2013-05-14","SMRA"
1429.23034667969,1465.56665039062,1405.00610351562,1429.23034667969,10594758,"2013-05-15","SMRA"
1429.23034667969,1429.23034667969,1356.5576171875,1380.78186035156,8,"2013-05-16","SMRA"
1380.78186035156,1392.89392089844,1308.10913085938,1380.78186035156,58633411,"2013-05-17","SMRA"
1380.78186035156,1417.1181640625,1344.44543457031,1405.00610351562,8,"2013-05-20","SMRA"
1356.5576171875,1405.00610351562,1344.44543457031,1356.5576171875,22625062,"2013-05-21","SMRA"
1368.66967773438,1392.89392089844,1356.5576171875,1392.89392089844,8,"2013-05-22","SMRA"
1405.00610351562,1405.00610351562,1320.22119140625,1344.44543457031,8,"2013-05-23","SMRA"
1356.5576171875,1417.1181640625,1356.5576171875,1380.78186035156,8,"2013-05-24","SMRA"
1380.78186035156,1380.78186035156,1344.44543457031,1344.44543457031,8,"2013-05-27","SMRA"
1344.44543457031,1380.78186035156,1344.44543457031,1368.66967773438,8,"2013-05-28","SMRA"
1380.78186035156,1417.1181640625,1356.5576171875,1356.5576171875,8,"2013-05-29","SMRA"
1356.5576171875,1380.78186035156,1356.5576171875,1356.5576171875,14025206,"2013-05-30","SMRA"
1368.66967773438,1392.89392089844,1356.5576171875,1356.5576171875,8,"2013-05-31","SMRA"
1356.5576171875,1368.66967773438,1247.54846191406,1271.77270507812,6,"2013-06-03","SMRA"
1283.88488769531,1308.10913085938,1186.98791503906,1247.54846191406,8,"2013-06-04","SMRA"
1247.54846191406,1332.33337402344,1223.32421875,1320.22119140625,6,"2013-06-05","SMRA"
1320.22119140625,1320.22119140625,1271.77270507812,1283.88488769531,8,"2013-06-07","SMRA"
1295.99694824219,1308.10913085938,1211.21215820312,1223.32421875,6,"2013-06-10","SMRA"
1211.21215820312,1259.66064453125,1102.20300292969,1114.31518554688,6,"2013-06-11","SMRA"
1114.31518554688,1235.43640136719,1077.97875976562,1235.43640136719,6,"2013-06-12","SMRA"
1211.21215820312,1211.21215820312,1150.65148925781,1162.763671875,8,"2013-06-13","SMRA"
1174.87573242188,1235.43640136719,1174.87573242188,1211.21215820312,8,"2013-06-14","SMRA"
1235.43640136719,1235.43640136719,1162.763671875,1186.98791503906,8,"2013-06-17","SMRA"
1199.09997558594,1223.32421875,1174.87573242188,1186.98791503906,8,"2013-06-18","SMRA"
1199.09997558594,1211.21215820312,1150.65148925781,1162.763671875,8,"2013-06-19","SMRA"
1138.53942871094,1138.53942871094,1090.09094238281,1102.20300292969,8,"2013-06-20","SMRA"
1065.86669921875,1150.65148925781,1041.64245605469,1053.75451660156,8,"2013-06-21","SMRA"
1053.75451660156,1102.20300292969,1017.41821289062,1017.41821289062,8,"2013-06-24","SMRA"
1029.5302734375,1102.20300292969,1017.41821289062,1102.20300292969,6,"2013-06-25","SMRA"
1114.31518554688,1150.65148925781,1114.31518554688,1114.31518554688,30157805,"2013-06-26","SMRA"
1133.69458007812,1211.21215820312,1114.31518554688,1162.763671875,4,"2013-06-27","SMRA"
1172.45336914062,1249.97094726562,1172.45336914062,1249.97094726562,3,"2013-06-28","SMRA"
1211.21215820312,1279.0400390625,1211.21215820312,1240.28125,4,"2013-07-01","SMRA"
1240.28125,1249.97094726562,1153.07397460938,1153.07397460938,16995371,"2013-07-02","SMRA"
1133.69458007812,1153.07397460938,1065.86669921875,1085.24609375,36620339,"2013-07-03","SMRA"
1085.24609375,1104.62548828125,1056.17700195312,1065.86669921875,12334750,"2013-07-04","SMRA"
1085.24609375,1094.93579101562,1046.4873046875,1085.24609375,8410995,"2013-07-05","SMRA"
1056.17700195312,1056.17700195312,930.2109375,959.280029296875,28553008,"2013-07-08","SMRA"
968.9697265625,998.038818359375,920.521240234375,968.9697265625,22677695,"2013-07-09","SMRA"
968.9697265625,1007.728515625,968.9697265625,978.659423828125,49765229,"2013-07-10","SMRA"
988.34912109375,1027.10791015625,959.280029296875,988.34912109375,87871167,"2013-07-11","SMRA"
988.34912109375,1007.728515625,978.659423828125,1007.728515625,45379127,"2013-07-12","SMRA"
1007.728515625,1007.728515625,968.9697265625,968.9697265625,16720336,"2013-07-15","SMRA"
968.9697265625,998.038818359375,939.900634765625,959.280029296875,46783195,"2013-07-16","SMRA"
968.9697265625,988.34912109375,910.83154296875,939.900634765625,133856092,"2013-07-17","SMRA"
959.280029296875,1046.4873046875,939.900634765625,1017.41821289062,142855342,"2013-07-18","SMRA"
1017.41821289062,1056.17700195312,1017.41821289062,1027.10791015625,100816360,"2013-07-19","SMRA"
1027.10791015625,1104.62548828125,1027.10791015625,1056.17700195312,99070691,"2013-07-22","SMRA"
1065.86669921875,1094.93579101562,1056.17700195312,1056.17700195312,45595852,"2013-07-23","SMRA"
1065.86669921875,1075.55639648438,1036.79760742188,1046.4873046875,34706967,"2013-07-24","SMRA"
1046.4873046875,1046.4873046875,998.038818359375,1007.728515625,21943926,"2013-07-25","SMRA"
1007.728515625,1036.79760742188,968.9697265625,968.9697265625,41401190,"2013-07-26","SMRA"
968.9697265625,988.34912109375,939.900634765625,988.34912109375,33124358,"2013-07-29","SMRA"
988.34912109375,1007.728515625,968.9697265625,988.34912109375,15843632,"2013-07-30","SMRA"
988.34912109375,988.34912109375,959.280029296875,968.9697265625,17118182,"2013-07-31","SMRA"
978.659423828125,998.038818359375,949.59033203125,949.59033203125,23812405,"2013-08-01","SMRA"
959.280029296875,968.9697265625,920.521240234375,930.2109375,39585344,"2013-08-02","SMRA"
939.900634765625,939.900634765625,891.4521484375,910.83154296875,48195004,"2013-08-12","SMRA"
910.83154296875,949.59033203125,910.83154296875,949.59033203125,69106391,"2013-08-13","SMRA"
959.280029296875,988.34912109375,930.2109375,978.659423828125,67683229,"2013-08-14","SMRA"
978.659423828125,1036.79760742188,968.9697265625,1027.10791015625,81848791,"2013-08-15","SMRA"
1007.728515625,1007.728515625,968.9697265625,978.659423828125,49563984,"2013-08-16","SMRA"
968.9697265625,968.9697265625,920.521240234375,920.521240234375,24963628,"2013-08-19","SMRA"
910.83154296875,910.83154296875,833.31396484375,843.003662109375,64293547,"2013-08-20","SMRA"
843.003662109375,881.762451171875,823.624267578125,852.693359375,47339456,"2013-08-21","SMRA"
843.003662109375,862.383056640625,813.9345703125,852.693359375,40807776,"2013-08-22","SMRA"
872.07275390625,872.07275390625,823.624267578125,843.003662109375,34046471,"2013-08-23","SMRA"
843.003662109375,852.693359375,804.244873046875,813.9345703125,5333500,"2013-08-26","SMRA"
804.244873046875,804.244873046875,697.658203125,707.347900390625,60053992,"2013-08-27","SMRA"
678.27880859375,746.106689453125,639.52001953125,736.4169921875,57702009,"2013-08-28","SMRA"
736.4169921875,775.17578125,726.727294921875,755.79638671875,29180478,"2013-08-29","SMRA"
765.486083984375,804.244873046875,726.727294921875,755.79638671875,65220820,"2013-08-30","SMRA"
775.17578125,784.865478515625,726.727294921875,736.4169921875,25271171,"2013-09-02","SMRA"
736.4169921875,775.17578125,736.4169921875,755.79638671875,31416358,"2013-09-03","SMRA"
755.79638671875,755.79638671875,736.4169921875,746.106689453125,9201009,"2013-09-04","SMRA"
746.106689453125,755.79638671875,707.347900390625,726.727294921875,13600528,"2013-09-05","SMRA"
726.727294921875,726.727294921875,687.968505859375,687.968505859375,23058512,"2013-09-06","SMRA"
668.589111328125,726.727294921875,668.589111328125,717.03759765625,84184777,"2013-09-09","SMRA"
726.727294921875,804.244873046875,726.727294921875,775.17578125,115336422,"2013-09-10","SMRA"
804.244873046875,910.83154296875,794.55517578125,813.9345703125,93615413,"2013-09-11","SMRA"
823.624267578125,891.4521484375,823.624267578125,881.762451171875,43132411,"2013-09-12","SMRA"
891.4521484375,920.521240234375,852.693359375,881.762451171875,44691283,"2013-09-13","SMRA"
881.762451171875,930.2109375,862.383056640625,901.141845703125,67243587,"2013-09-16","SMRA"
901.141845703125,910.83154296875,862.383056640625,862.383056640625,26697428,"2013-09-17","SMRA"
852.693359375,872.07275390625,852.693359375,872.07275390625,10410026,"2013-09-18","SMRA"
901.141845703125,1017.41821289062,901.141845703125,968.9697265625,135291638,"2013-09-19","SMRA"
968.9697265625,1007.728515625,949.59033203125,998.038818359375,60128298,"2013-09-20","SMRA"
998.038818359375,998.038818359375,939.900634765625,959.280029296875,25441971,"2013-09-23","SMRA"
959.280029296875,968.9697265625,872.07275390625,891.4521484375,40574539,"2013-09-24","SMRA"
891.4521484375,910.83154296875,852.693359375,872.07275390625,18284369,"2013-09-25","SMRA"
881.762451171875,939.900634765625,862.383056640625,920.521240234375,43868760,"2013-09-26","SMRA"
939.900634765625,949.59033203125,920.521240234375,939.900634765625,15800803,"2013-09-27","SMRA"
939.900634765625,939.900634765625,891.4521484375,901.141845703125,11513259,"2013-09-30","SMRA"
891.4521484375,920.521240234375,852.693359375,872.07275390625,80136663,"2013-10-01","SMRA"
881.762451171875,910.83154296875,881.762451171875,881.762451171875,20044486,"2013-10-02","SMRA"
901.141845703125,930.2109375,881.762451171875,910.83154296875,19530022,"2013-10-03","SMRA"
910.83154296875,949.59033203125,901.141845703125,920.521240234375,22049192,"2013-10-04","SMRA"
930.2109375,939.900634765625,872.07275390625,881.762451171875,23601356,"2013-10-07","SMRA"
881.762451171875,920.521240234375,872.07275390625,881.762451171875,43169047,"2013-10-08","SMRA"
881.762451171875,901.141845703125,852.693359375,872.07275390625,25698429,"2013-10-09","SMRA"
872.07275390625,901.141845703125,862.383056640625,881.762451171875,21588910,"2013-10-10","SMRA"
901.141845703125,910.83154296875,862.383056640625,872.07275390625,23303617,"2013-10-11","SMRA"
891.4521484375,891.4521484375,862.383056640625,872.07275390625,12025143,"2013-10-16","SMRA"
881.762451171875,891.4521484375,872.07275390625,881.762451171875,23265433,"2013-10-17","SMRA"
881.762451171875,920.521240234375,872.07275390625,910.83154296875,46533962,"2013-10-18","SMRA"
920.521240234375,959.280029296875,910.83154296875,959.280029296875,81527831,"2013-10-21","SMRA"
939.900634765625,988.34912109375,939.900634765625,968.9697265625,39824774,"2013-10-22","SMRA"
978.659423828125,1075.55639648438,978.659423828125,1065.86669921875,132527361,"2013-10-23","SMRA"
1056.17700195312,1075.55639648438,1027.10791015625,1056.17700195312,32805462,"2013-10-24","SMRA"
1056.17700195312,1085.24609375,1046.4873046875,1065.86669921875,50623873,"2013-10-25","SMRA"
1065.86669921875,1104.62548828125,1065.86669921875,1085.24609375,57685497,"2013-10-28","SMRA"
1075.55639648438,1104.62548828125,1056.17700195312,1085.24609375,37384037,"2013-10-29","SMRA"
1085.24609375,1094.93579101562,1036.79760742188,1046.4873046875,23933152,"2013-10-30","SMRA"
1046.4873046875,1056.17700195312,1007.728515625,1017.41821289062,26433746,"2013-10-31","SMRA"
1017.41821289062,1046.4873046875,988.34912109375,1007.728515625,18124405,"2013-11-01","SMRA"
1007.728515625,1007.728515625,978.659423828125,988.34912109375,4983127,"2013-11-04","SMRA"
988.34912109375,1017.41821289062,968.9697265625,968.9697265625,7352138,"2013-11-06","SMRA"
998.038818359375,1046.4873046875,959.280029296875,1007.728515625,30209922,"2013-11-07","SMRA"
1007.728515625,1027.10791015625,968.9697265625,988.34912109375,15191393,"2013-11-08","SMRA"
968.9697265625,998.038818359375,959.280029296875,968.9697265625,13265636,"2013-11-11","SMRA"
968.9697265625,968.9697265625,901.141845703125,920.521240234375,45743947,"2013-11-12","SMRA"
910.83154296875,910.83154296875,872.07275390625,891.4521484375,15894201,"2013-11-13","SMRA"
901.141845703125,920.521240234375,891.4521484375,901.141845703125,20512509,"2013-11-14","SMRA"
910.83154296875,920.521240234375,872.07275390625,872.07275390625,21242149,"2013-11-15","SMRA"
872.07275390625,891.4521484375,813.9345703125,833.31396484375,28702651,"2013-11-18","SMRA"
833.31396484375,843.003662109375,794.55517578125,833.31396484375,72633333,"2013-11-19","SMRA"
833.31396484375,833.31396484375,775.17578125,775.17578125,62576775,"2013-11-20","SMRA"
775.17578125,794.55517578125,765.486083984375,784.865478515625,29856970,"2013-11-21","SMRA"
794.55517578125,813.9345703125,775.17578125,784.865478515625,8486333,"2013-11-22","SMRA"
794.55517578125,813.9345703125,784.865478515625,794.55517578125,11674771,"2013-11-25","SMRA"
804.244873046875,804.244873046875,765.486083984375,765.486083984375,12419892,"2013-11-26","SMRA"
775.17578125,804.244873046875,755.79638671875,804.244873046875,14487552,"2013-11-27","SMRA"
804.244873046875,833.31396484375,784.865478515625,833.31396484375,63033961,"2013-11-28","SMRA"
833.31396484375,872.07275390625,833.31396484375,872.07275390625,60501890,"2013-11-29","SMRA"
872.07275390625,930.2109375,852.693359375,920.521240234375,56343866,"2013-12-02","SMRA"
920.521240234375,930.2109375,891.4521484375,901.141845703125,23157586,"2013-12-03","SMRA"
881.762451171875,910.83154296875,872.07275390625,891.4521484375,28758380,"2013-12-04","SMRA"
891.4521484375,891.4521484375,862.383056640625,872.07275390625,12073648,"2013-12-05","SMRA"
862.383056640625,891.4521484375,833.31396484375,862.383056640625,16704340,"2013-12-06","SMRA"
872.07275390625,891.4521484375,843.003662109375,843.003662109375,13251704,"2013-12-09","SMRA"
852.693359375,862.383056640625,833.31396484375,852.693359375,8480657,"2013-12-10","SMRA"
852.693359375,862.383056640625,813.9345703125,833.31396484375,13798676,"2013-12-11","SMRA"
823.624267578125,862.383056640625,804.244873046875,833.31396484375,28862615,"2013-12-12","SMRA"
852.693359375,852.693359375,784.865478515625,794.55517578125,15376125,"2013-12-13","SMRA"
775.17578125,794.55517578125,755.79638671875,765.486083984375,16102670,"2013-12-16","SMRA"
794.55517578125,804.244873046875,765.486083984375,784.865478515625,10955966,"2013-12-17","SMRA"
784.865478515625,794.55517578125,755.79638671875,775.17578125,19868526,"2013-12-18","SMRA"
794.55517578125,813.9345703125,784.865478515625,784.865478515625,24973432,"2013-12-19","SMRA"
794.55517578125,794.55517578125,755.79638671875,755.79638671875,15909165,"2013-12-20","SMRA"
775.17578125,775.17578125,726.727294921875,736.4169921875,17525831,"2013-12-23","SMRA"
736.4169921875,755.79638671875,736.4169921875,746.106689453125,6850575,"2013-12-24","SMRA"
755.79638671875,775.17578125,755.79638671875,765.486083984375,7156054,"2013-12-27","SMRA"
765.486083984375,775.17578125,746.106689453125,755.79638671875,11365680,"2013-12-30","SMRA"
755.79638671875,804.244873046875,755.79638671875,794.55517578125,32233721,"2014-01-02","SMRA"
794.55517578125,794.55517578125,765.486083984375,794.55517578125,15414826,"2014-01-03","SMRA"
784.865478515625,794.55517578125,755.79638671875,760.641235351562,16669664,"2014-01-06","SMRA"
755.79638671875,770.330932617188,736.4169921875,741.261840820312,9264479,"2014-01-07","SMRA"
721.882446289062,799.400024414062,721.882446289062,780.020629882812,28448979,"2014-01-08","SMRA"
780.020629882812,833.31396484375,775.17578125,823.624267578125,36895993,"2014-01-09","SMRA"
833.31396484375,881.762451171875,823.624267578125,872.07275390625,30660401,"2014-01-10","SMRA"
881.762451171875,944.745483398438,876.917602539062,925.366088867188,41308721,"2014-01-13","SMRA"
905.986694335938,949.59033203125,905.986694335938,920.521240234375,33662146,"2014-01-15","SMRA"
920.521240234375,930.2109375,876.917602539062,876.917602539062,12799677,"2014-01-16","SMRA"
872.07275390625,905.986694335938,862.383056640625,872.07275390625,12248473,"2014-01-17","SMRA"
891.4521484375,905.986694335938,862.383056640625,896.296997070312,13126829,"2014-01-20","SMRA"
891.4521484375,930.2109375,891.4521484375,925.366088867188,21459184,"2014-01-21","SMRA"
920.521240234375,935.055786132812,901.141845703125,915.676391601562,25411423,"2014-01-22","SMRA"
930.2109375,939.900634765625,910.83154296875,920.521240234375,27637086,"2014-01-23","SMRA"
910.83154296875,930.2109375,905.986694335938,910.83154296875,29560573,"2014-01-24","SMRA"
881.762451171875,891.4521484375,862.383056640625,876.917602539062,21650315,"2014-01-27","SMRA"
867.227905273438,881.762451171875,852.693359375,872.07275390625,29647779,"2014-01-28","SMRA"
881.762451171875,901.141845703125,876.917602539062,891.4521484375,13115270,"2014-01-29","SMRA"
876.917602539062,925.366088867188,862.383056640625,925.366088867188,20991780,"2014-01-30","SMRA"
920.521240234375,935.055786132812,905.986694335938,925.366088867188,9404937,"2014-02-03","SMRA"
891.4521484375,915.676391601562,886.607299804688,891.4521484375,12274480,"2014-02-04","SMRA"
901.141845703125,910.83154296875,881.762451171875,881.762451171875,14023348,"2014-02-05","SMRA"
881.762451171875,910.83154296875,881.762451171875,896.296997070312,25380153,"2014-02-06","SMRA"
905.986694335938,925.366088867188,901.141845703125,915.676391601562,49944801,"2014-02-07","SMRA"
930.2109375,964.124877929688,930.2109375,949.59033203125,80052966,"2014-02-10","SMRA"
949.59033203125,978.659423828125,949.59033203125,968.9697265625,39149933,"2014-02-11","SMRA"
978.659423828125,988.34912109375,954.435180664062,964.124877929688,24109215,"2014-02-12","SMRA"
959.280029296875,959.280029296875,930.2109375,939.900634765625,42837974,"2014-02-13","SMRA"
949.59033203125,959.280029296875,939.900634765625,944.745483398438,18435870,"2014-02-14","SMRA"
954.435180664062,1007.728515625,954.435180664062,993.193969726562,42975749,"2014-02-17","SMRA"
1002.88366699219,1022.26306152344,978.659423828125,1012.57336425781,28240304,"2014-02-18","SMRA"
1017.41821289062,1017.41821289062,964.124877929688,968.9697265625,23273998,"2014-02-19","SMRA"
959.280029296875,968.9697265625,935.055786132812,954.435180664062,24850002,"2014-02-20","SMRA"
968.9697265625,1012.57336425781,964.124877929688,1012.57336425781,55388108,"2014-02-21","SMRA"
1022.26306152344,1051.33215332031,1017.41821289062,1027.10791015625,43588462,"2014-02-24","SMRA"
1041.64245605469,1046.4873046875,1002.88366699219,1012.57336425781,24092497,"2014-02-25","SMRA"
1017.41821289062,1017.41821289062,978.659423828125,988.34912109375,23770092,"2014-02-26","SMRA"
978.659423828125,1017.41821289062,968.9697265625,968.9697265625,10968454,"2014-02-27","SMRA"
998.038818359375,1007.728515625,968.9697265625,973.814575195312,28559303,"2014-02-28","SMRA"
968.9697265625,978.659423828125,949.59033203125,959.280029296875,22792456,"2014-03-03","SMRA"
968.9697265625,1027.10791015625,968.9697265625,1017.41821289062,31873648,"2014-03-04","SMRA"
1027.10791015625,1036.79760742188,1007.728515625,1017.41821289062,21926072,"2014-03-05","SMRA"
1027.10791015625,1046.4873046875,1007.728515625,1041.64245605469,21049574,"2014-03-06","SMRA"
1046.4873046875,1056.17700195312,1017.41821289062,1031.95275878906,19139194,"2014-03-07","SMRA"
1017.41821289062,1041.64245605469,1007.728515625,1036.79760742188,7630475,"2014-03-10","SMRA"
1036.79760742188,1080.40124511719,1036.79760742188,1065.86669921875,40519016,"2014-03-11","SMRA"
1056.17700195312,1070.71154785156,1036.79760742188,1056.17700195312,43376794,"2014-03-12","SMRA"
1065.86669921875,1075.55639648438,1041.64245605469,1046.4873046875,27119629,"2014-03-13","SMRA"
1027.10791015625,1094.93579101562,1017.41821289062,1085.24609375,37226756,"2014-03-14","SMRA"
1104.62548828125,1133.69458007812,1094.93579101562,1114.31518554688,55622687,"2014-03-17","SMRA"
1119.16003417969,1143.38427734375,1046.4873046875,1061.02185058594,54108295,"2014-03-18","SMRA"
1061.02185058594,1094.93579101562,1061.02185058594,1090.09094238281,28549086,"2014-03-19","SMRA"
1085.24609375,1085.24609375,1002.88366699219,1012.57336425781,32552513,"2014-03-20","SMRA"
1027.10791015625,1041.64245605469,1002.88366699219,1017.41821289062,23439122,"2014-03-21","SMRA"
1022.26306152344,1056.17700195312,1012.57336425781,1056.17700195312,13197316,"2014-03-24","SMRA"
1051.33215332031,1065.86669921875,1031.95275878906,1036.79760742188,13577410,"2014-03-25","SMRA"
1051.33215332031,1051.33215332031,1036.79760742188,1036.79760742188,3201441,"2014-03-26","SMRA"
1051.33215332031,1051.33215332031,1027.10791015625,1027.10791015625,14270931,"2014-03-27","SMRA"
1031.95275878906,1036.79760742188,1007.728515625,1031.95275878906,12341665,"2014-03-28","SMRA"
1046.4873046875,1094.93579101562,1046.4873046875,1090.09094238281,34366192,"2014-04-01","SMRA"
1094.93579101562,1104.62548828125,1051.33215332031,1061.02185058594,30836773,"2014-04-02","SMRA"
1070.71154785156,1104.62548828125,1070.71154785156,1094.93579101562,35914228,"2014-04-03","SMRA"
1104.62548828125,1104.62548828125,1070.71154785156,1099.78063964844,17121794,"2014-04-04","SMRA"
1090.09094238281,1114.31518554688,1090.09094238281,1094.93579101562,15076322,"2014-04-07","SMRA"
1094.93579101562,1104.62548828125,1070.71154785156,1080.40124511719,24702629,"2014-04-08","SMRA"
1080.40124511719,1080.40124511719,1080.40124511719,1080.40124511719,0,"2014-04-09","SMRA"
1027.10791015625,1027.10791015625,910.83154296875,988.34912109375,144533000,"2014-04-10","SMRA"
930.2109375,1017.41821289062,930.2109375,998.038818359375,22671812,"2014-04-11","SMRA"
998.038818359375,1056.17700195312,998.038818359375,1036.79760742188,24900262,"2014-04-14","SMRA"
1056.17700195312,1090.09094238281,1046.4873046875,1085.24609375,33715604,"2014-04-15","SMRA"
1085.24609375,1090.09094238281,1056.17700195312,1070.71154785156,11583850,"2014-04-16","SMRA"
1080.40124511719,1090.09094238281,1051.33215332031,1065.86669921875,14312418,"2014-04-17","SMRA"
1070.71154785156,1085.24609375,1031.95275878906,1051.33215332031,23318169,"2014-04-21","SMRA"
1051.33215332031,1061.02185058594,1036.79760742188,1056.17700195312,13171412,"2014-04-22","SMRA"
1056.17700195312,1065.86669921875,1041.64245605469,1056.17700195312,16417850,"2014-04-23","SMRA"
1046.4873046875,1099.78063964844,1041.64245605469,1094.93579101562,19213500,"2014-04-24","SMRA"
1094.93579101562,1104.62548828125,1065.86669921875,1080.40124511719,21089720,"2014-04-25","SMRA"
1085.24609375,1085.24609375,1046.4873046875,1051.33215332031,15188813,"2014-04-28","SMRA"
1051.33215332031,1065.86669921875,1046.4873046875,1056.17700195312,14518823,"2014-04-29","SMRA"
1065.86669921875,1090.09094238281,1061.02185058594,1075.55639648438,40003211,"2014-04-30","SMRA"
1085.24609375,1085.24609375,1056.17700195312,1070.71154785156,15052998,"2014-05-02","SMRA"
1075.55639648438,1075.55639648438,1051.33215332031,1061.02185058594,6921165,"2014-05-05","SMRA"
1056.17700195312,1070.71154785156,1056.17700195312,1061.02185058594,3933662,"2014-05-06","SMRA"
1046.4873046875,1085.24609375,1046.4873046875,1080.40124511719,9899174,"2014-05-07","SMRA"
1085.24609375,1143.38427734375,1075.55639648438,1143.38427734375,44837314,"2014-05-08","SMRA"
1153.07397460938,1220.90185546875,1153.07397460938,1211.21215820312,59819929,"2014-05-09","SMRA"
1211.21215820312,1264.50549316406,1211.21215820312,1235.43640136719,34123357,"2014-05-12","SMRA"
1240.28125,1240.28125,1177.29821777344,1211.21215820312,12761802,"2014-05-13","SMRA"
1230.59155273438,1245.12609863281,1220.90185546875,1230.59155273438,28890583,"2014-05-14","SMRA"
1211.21215820312,1235.43640136719,1206.36730957031,1225.74670410156,17291149,"2014-05-16","SMRA"
1220.90185546875,1245.12609863281,1211.21215820312,1220.90185546875,29954290,"2014-05-19","SMRA"
1201.5224609375,1230.59155273438,1157.91882324219,1201.5224609375,37492709,"2014-05-20","SMRA"
1220.90185546875,1220.90185546875,1177.29821777344,1220.90185546875,3916221,"2014-05-21","SMRA"
1235.43640136719,1249.97094726562,1230.59155273438,1235.43640136719,10116208,"2014-05-22","SMRA"
1211.21215820312,1245.12609863281,1186.98791503906,1211.21215820312,14829256,"2014-05-23","SMRA"
1196.67761230469,1211.21215820312,1186.98791503906,1196.67761230469,8747229,"2014-05-26","SMRA"
1240.28125,1249.97094726562,1206.36730957031,1240.28125,30266271,"2014-05-28","SMRA"
1216.05700683594,1249.97094726562,1216.05700683594,1216.05700683594,28058152,"2014-05-30","SMRA"
1196.67761230469,1230.59155273438,1148.22912597656,1196.67761230469,20514985,"2014-06-02","SMRA"
1172.45336914062,1191.83276367188,1167.60852050781,1172.45336914062,21565792,"2014-06-03","SMRA"
1167.60852050781,1196.67761230469,1157.91882324219,1167.60852050781,16558825,"2014-06-04","SMRA"
1172.45336914062,1172.45336914062,1148.22912597656,1157.91882324219,13618691,"2014-06-05","SMRA"
1148.22912597656,1172.45336914062,1138.53942871094,1148.22912597656,6250246,"2014-06-06","SMRA"
1138.53942871094,1157.91882324219,1114.31518554688,1138.53942871094,20306310,"2014-06-09","SMRA"
1138.53942871094,1148.22912597656,1133.69458007812,1138.53942871094,12360138,"2014-06-10","SMRA"
1186.98791503906,1191.83276367188,1148.22912597656,1186.98791503906,19084084,"2014-06-11","SMRA"
1196.67761230469,1201.5224609375,1186.98791503906,1196.67761230469,12762111,"2014-06-12","SMRA"
1177.29821777344,1186.98791503906,1167.60852050781,1177.29821777344,2960876,"2014-06-13","SMRA"
1182.14306640625,1186.98791503906,1153.07397460938,1182.14306640625,5463844,"2014-06-16","SMRA"
1157.91882324219,1177.29821777344,1153.07397460938,1157.91882324219,8718125,"2014-06-17","SMRA"
1138.53942871094,1162.763671875,1128.84973144531,1138.53942871094,13199380,"2014-06-18","SMRA"
1114.31518554688,1148.22912597656,1109.47033691406,1114.31518554688,5897397,"2014-06-19","SMRA"
1119.16003417969,1138.53942871094,1109.47033691406,1119.16003417969,7580835,"2014-06-20","SMRA"
1080.40124511719,1124.0048828125,1080.40124511719,1080.40124511719,2325150,"2014-06-23","SMRA"
1114.31518554688,1124.0048828125,1085.24609375,1114.31518554688,12282324,"2014-06-24","SMRA"
1065.86669921875,1124.0048828125,1061.02185058594,1065.86669921875,11187449,"2014-06-25","SMRA"
1061.02185058594,1094.93579101562,1061.02185058594,1061.02185058594,17185366,"2014-06-26","SMRA"
1075.55639648438,1075.55639648438,1056.17700195312,1075.55639648438,6261083,"2014-06-27","SMRA"
1099.78063964844,1104.62548828125,1065.86669921875,1099.78063964844,17086292,"2014-06-30","SMRA"
1080.40124511719,1099.78063964844,1065.86669921875,1080.40124511719,6714967,"2014-07-01","SMRA"
1065.86669921875,1090.09094238281,1061.02185058594,1065.86669921875,14357827,"2014-07-02","SMRA"
1075.55639648438,1085.24609375,1061.02185058594,1075.55639648438,21830713,"2014-07-03","SMRA"
1133.69458007812,1138.53942871094,1075.55639648438,1133.69458007812,29855215,"2014-07-04","SMRA"
1182.14306640625,1201.5224609375,1143.38427734375,1182.14306640625,28273535,"2014-07-07","SMRA"
1191.83276367188,1211.21215820312,1177.29821777344,1191.83276367188,42325781,"2014-07-08","SMRA"
1191.83276367188,1191.83276367188,1191.83276367188,1191.83276367188,0,"2014-07-09","SMRA"
1308.10913085938,1308.10913085938,1216.05700683594,1308.10913085938,156797057,"2014-07-10","SMRA"
1211.21215820312,1274.19519042969,1201.5224609375,1211.21215820312,60252760,"2014-07-11","SMRA"
1216.05700683594,1245.12609863281,1216.05700683594,1216.05700683594,26314031,"2014-07-14","SMRA"
1269.35034179688,1283.88488769531,1225.74670410156,1269.35034179688,47950931,"2014-07-15","SMRA"
1274.19519042969,1298.41943359375,1259.66064453125,1274.19519042969,39578326,"2014-07-16","SMRA"
1245.12609863281,1288.72973632812,1240.28125,1245.12609863281,29697213,"2014-07-17","SMRA"
1283.88488769531,1308.10913085938,1235.43640136719,1283.88488769531,34903877,"2014-07-18","SMRA"
1322.64367675781,1351.71276855469,1293.57458496094,1322.64367675781,62494316,"2014-07-21","SMRA"
1337.17822265625,1346.86791992188,1264.50549316406,1337.17822265625,54608724,"2014-07-22","SMRA"
1327.48852539062,1361.40246582031,1317.798828125,1327.48852539062,49387818,"2014-07-23","SMRA"
1293.57458496094,1327.48852539062,1288.72973632812,1293.57458496094,21572294,"2014-07-24","SMRA"
1308.10913085938,1327.48852539062,1264.50549316406,1308.10913085938,18274461,"2014-07-25","SMRA"
1288.72973632812,1308.10913085938,1245.12609863281,1288.72973632812,19788131,"2014-08-04","SMRA"
1274.19519042969,1298.41943359375,1269.35034179688,1274.19519042969,39805681,"2014-08-05","SMRA"
1254.81579589844,1274.19519042969,1249.97094726562,1254.81579589844,12904531,"2014-08-06","SMRA"
1259.66064453125,1264.50549316406,1230.59155273438,1259.66064453125,48155271,"2014-08-07","SMRA"
1269.35034179688,1269.35034179688,1235.43640136719,1269.35034179688,12743948,"2014-08-08","SMRA"
1293.57458496094,1303.26428222656,1279.0400390625,1293.57458496094,13903427,"2014-08-11","SMRA"
1288.72973632812,1332.33337402344,1288.72973632812,1288.72973632812,10283293,"2014-08-12","SMRA"
1308.10913085938,1308.10913085938,1279.0400390625,1308.10913085938,11378787,"2014-08-13","SMRA"
1288.72973632812,1322.64367675781,1283.88488769531,1288.72973632812,31821324,"2014-08-14","SMRA"
1293.57458496094,1312.95397949219,1279.0400390625,1293.57458496094,11899030,"2014-08-15","SMRA"
1308.10913085938,1322.64367675781,1298.41943359375,1308.10913085938,15539391,"2014-08-18","SMRA"
1317.798828125,1327.48852539062,1303.26428222656,1317.798828125,16280797,"2014-08-19","SMRA"
1351.71276855469,1361.40246582031,1298.41943359375,1351.71276855469,37462471,"2014-08-20","SMRA"
1346.86791992188,1361.40246582031,1312.95397949219,1346.86791992188,13982686,"2014-08-21","SMRA"
1346.86791992188,1371.09216308594,1337.17822265625,1346.86791992188,12193776,"2014-08-22","SMRA"
1332.33337402344,1366.24731445312,1332.33337402344,1332.33337402344,14071234,"2014-08-25","SMRA"
1259.66064453125,1342.02307128906,1245.12609863281,1259.66064453125,40132317,"2014-08-26","SMRA"
1264.50549316406,1274.19519042969,1249.97094726562,1264.50549316406,21620489,"2014-08-27","SMRA"
1288.72973632812,1288.72973632812,1264.50549316406,1288.72973632812,26806823,"2014-08-28","SMRA"
1298.41943359375,1298.41943359375,1274.19519042969,1298.41943359375,16223830,"2014-08-29","SMRA"
1274.19519042969,1308.10913085938,1264.50549316406,1274.19519042969,11399943,"2014-09-01","SMRA"
1264.50549316406,1288.72973632812,1259.66064453125,1264.50549316406,27946797,"2014-09-02","SMRA"
1274.19519042969,1279.0400390625,1264.50549316406,1274.19519042969,11903984,"2014-09-03","SMRA"
1235.43640136719,1279.0400390625,1235.43640136719,1235.43640136719,34790973,"2014-09-04","SMRA"
1191.83276367188,1264.50549316406,1191.83276367188,1191.83276367188,70986635,"2014-09-05","SMRA"
1196.67761230469,1216.05700683594,1186.98791503906,1196.67761230469,49165829,"2014-09-08","SMRA"
1186.98791503906,1211.21215820312,1172.45336914062,1186.98791503906,25050524,"2014-09-09","SMRA"
1177.29821777344,1186.98791503906,1162.763671875,1177.29821777344,31235960,"2014-09-10","SMRA"
1201.5224609375,1220.90185546875,1177.29821777344,1201.5224609375,35259719,"2014-09-11","SMRA"
1225.74670410156,1235.43640136719,1201.5224609375,1225.74670410156,13864520,"2014-09-12","SMRA"
1245.12609863281,1249.97094726562,1211.21215820312,1245.12609863281,20779493,"2014-09-15","SMRA"
1225.74670410156,1259.66064453125,1220.90185546875,1225.74670410156,15330819,"2014-09-16","SMRA"
1249.97094726562,1254.81579589844,1220.90185546875,1249.97094726562,26161292,"2014-09-17","SMRA"
1230.59155273438,1259.66064453125,1220.90185546875,1230.59155273438,20953905,"2014-09-18","SMRA"
1259.66064453125,1264.50549316406,1230.59155273438,1259.66064453125,38798839,"2014-09-19","SMRA"
1245.12609863281,1259.66064453125,1240.28125,1245.12609863281,8006029,"2014-09-22","SMRA"
1269.35034179688,1269.35034179688,1240.28125,1269.35034179688,27182996,"2014-09-23","SMRA"
1259.66064453125,1259.66064453125,1249.97094726562,1259.66064453125,7143154,"2014-09-24","SMRA"
1264.50549316406,1274.19519042969,1254.81579589844,1264.50549316406,21336786,"2014-09-25","SMRA"
1191.83276367188,1235.43640136719,1186.98791503906,1191.83276367188,29921265,"2014-09-26","SMRA"
1177.29821777344,1191.83276367188,1157.91882324219,1177.29821777344,25326797,"2014-09-29","SMRA"
1182.14306640625,1186.98791503906,1162.763671875,1182.14306640625,29913731,"2014-09-30","SMRA"
1177.29821777344,1186.98791503906,1143.38427734375,1177.29821777344,29037233,"2014-10-01","SMRA"
1119.16003417969,1157.91882324219,1114.31518554688,1119.16003417969,42395236,"2014-10-02","SMRA"
1056.17700195312,1124.0048828125,1056.17700195312,1056.17700195312,48557038,"2014-10-03","SMRA"
1061.02185058594,1070.71154785156,1007.728515625,1061.02185058594,40670930,"2014-10-06","SMRA"
1119.16003417969,1119.16003417969,1051.33215332031,1119.16003417969,23895174,"2014-10-07","SMRA"
1104.62548828125,1114.31518554688,1080.40124511719,1104.62548828125,28011711,"2014-10-08","SMRA"
1128.84973144531,1138.53942871094,1119.16003417969,1128.84973144531,13746559,"2014-10-09","SMRA"
1128.84973144531,1133.69458007812,1085.24609375,1128.84973144531,14968682,"2014-10-10","SMRA"
1124.0048828125,1128.84973144531,1109.47033691406,1124.0048828125,4989320,"2014-10-13","SMRA"
1143.38427734375,1172.45336914062,1114.31518554688,1143.38427734375,15361264,"2014-10-14","SMRA"
1153.07397460938,1157.91882324219,1133.69458007812,1153.07397460938,26951719,"2014-10-15","SMRA"
1167.60852050781,1191.83276367188,1138.53942871094,1167.60852050781,14463713,"2014-10-16","SMRA"
1211.21215820312,1269.35034179688,1167.60852050781,1211.21215820312,23761320,"2014-10-17","SMRA"
1191.83276367188,1264.50549316406,1191.83276367188,1191.83276367188,22620005,"2014-10-20","SMRA"
1220.90185546875,1240.28125,1196.67761230469,1220.90185546875,6557583,"2014-10-21","SMRA"
1249.97094726562,1259.66064453125,1240.28125,1249.97094726562,20305381,"2014-10-22","SMRA"
1269.35034179688,1269.35034179688,1254.81579589844,1269.35034179688,4736267,"2014-10-23","SMRA"
1225.74670410156,1269.35034179688,1216.05700683594,1225.74670410156,9345596,"2014-10-24","SMRA"
1182.14306640625,1235.43640136719,1177.29821777344,1182.14306640625,24131817,"2014-10-27","SMRA"
1182.14306640625,1186.98791503906,1177.29821777344,1182.14306640625,12680685,"2014-10-28","SMRA"
1196.67761230469,1206.36730957031,1186.98791503906,1196.67761230469,14755363,"2014-10-29","SMRA"
1186.98791503906,1196.67761230469,1177.29821777344,1186.98791503906,16902282,"2014-10-30","SMRA"
1220.90185546875,1254.81579589844,1196.67761230469,1220.90185546875,42737145,"2014-10-31","SMRA"
1254.81579589844,1254.81579589844,1220.90185546875,1254.81579589844,8778189,"2014-11-03","SMRA"
1240.28125,1254.81579589844,1225.74670410156,1240.28125,7680632,"2014-11-04","SMRA"
1240.28125,1245.12609863281,1220.90185546875,1240.28125,5527417,"2014-11-05","SMRA"
1254.81579589844,1264.50549316406,1211.21215820312,1254.81579589844,37536054,"2014-11-06","SMRA"
1216.05700683594,1240.28125,1201.5224609375,1216.05700683594,22120505,"2014-11-07","SMRA"
1201.5224609375,1220.90185546875,1182.14306640625,1201.5224609375,15978930,"2014-11-10","SMRA"
1220.90185546875,1220.90185546875,1191.83276367188,1220.90185546875,10754618,"2014-11-11","SMRA"
1220.90185546875,1235.43640136719,1216.05700683594,1220.90185546875,13165942,"2014-11-12","SMRA"
1235.43640136719,1235.43640136719,1211.21215820312,1235.43640136719,7376494,"2014-11-13","SMRA"
1220.90185546875,1240.28125,1220.90185546875,1220.90185546875,3331683,"2014-11-14","SMRA"
1220.90185546875,1269.35034179688,1225.74670410156,1259.66064453125,30400743,"2014-11-17","SMRA"
1264.50549316406,1274.19519042969,1249.97094726562,1264.50549316406,28334012,"2014-11-18","SMRA"
1322.64367675781,1337.17822265625,1264.50549316406,1322.64367675781,65130725,"2014-11-19","SMRA"
1312.95397949219,1332.33337402344,1303.26428222656,1312.95397949219,29386573,"2014-11-20","SMRA"
1351.71276855469,1361.40246582031,1303.26428222656,1351.71276855469,34597366,"2014-11-21","SMRA"
1366.24731445312,1371.09216308594,1351.71276855469,1366.24731445312,25842809,"2014-11-24","SMRA"
1395.31640625,1409.85095214844,1342.02307128906,1395.31640625,26293288,"2014-11-25","SMRA"
1400.16125488281,1424.38549804688,1400.16125488281,1400.16125488281,17541105,"2014-11-26","SMRA"
1405.00610351562,1405.00610351562,1385.62670898438,1405.00610351562,11279506,"2014-11-27","SMRA"
1414.69580078125,1429.23034667969,1405.00610351562,1414.69580078125,14464125,"2014-11-28","SMRA"
1419.54064941406,1477.67883300781,1414.69580078125,1477.67883300781,23916227,"2014-12-01","SMRA"
1482.52368164062,1516.43762207031,1467.98913574219,1511.5927734375,16126097,"2014-12-02","SMRA"
1521.28247070312,1540.66186523438,1521.28247070312,1530.97216796875,30699411,"2014-12-03","SMRA"
1259.66064453125,1540.66186523438,1259.66064453125,1501.90307617188,34548448,"2014-12-04","SMRA"
1497.05822753906,1501.90307617188,1463.14428710938,1487.36853027344,21527917,"2014-12-05","SMRA"
1492.21337890625,1497.05822753906,1429.23034667969,1448.60974121094,20718191,"2014-12-08","SMRA"
1448.60974121094,1521.28247070312,1424.38549804688,1511.5927734375,13574314,"2014-12-09","SMRA"
1521.28247070312,1530.97216796875,1497.05822753906,1511.5927734375,5712046,"2014-12-10","SMRA"
1506.74792480469,1516.43762207031,1482.52368164062,1516.43762207031,6240855,"2014-12-11","SMRA"
1521.28247070312,1564.88610839844,1482.52368164062,1545.50671386719,31546290,"2014-12-12","SMRA"
1545.50671386719,1545.50671386719,1526.12731933594,1526.12731933594,26771837,"2014-12-15","SMRA"
1501.90307617188,1506.74792480469,1356.5576171875,1438.92004394531,48849101,"2014-12-16","SMRA"
1438.92004394531,1443.76489257812,1390.47155761719,1424.38549804688,34130272,"2014-12-17","SMRA"
1443.76489257812,1497.05822753906,1443.76489257812,1467.98913574219,17946587,"2014-12-18","SMRA"
1487.36853027344,1545.50671386719,1472.833984375,1530.97216796875,14674865,"2014-12-19","SMRA"
1535.81701660156,1540.66186523438,1477.67883300781,1487.36853027344,13268319,"2014-12-22","SMRA"
1487.36853027344,1521.28247070312,1482.52368164062,1501.90307617188,8967050,"2014-12-23","SMRA"
1501.90307617188,1511.5927734375,1477.67883300781,1482.52368164062,6575644,"2014-12-24","SMRA"
1497.05822753906,1497.05822753906,1453.45458984375,1472.833984375,7489707,"2014-12-29","SMRA"
1472.833984375,1482.52368164062,1453.45458984375,1472.833984375,11478893,"2014-12-30","SMRA"
1482.52368164062,1516.43762207031,1472.833984375,1501.90307617188,18912459,"2015-01-02","SMRA"
1521.28247070312,1545.50671386719,1521.28247070312,1521.28247070312,26769670,"2015-01-05","SMRA"
1501.90307617188,1530.97216796875,1482.52368164062,1516.43762207031,13397838,"2015-01-06","SMRA"
1516.43762207031,1589.1103515625,1506.74792480469,1555.19641113281,39783183,"2015-01-07","SMRA"
1569.73095703125,1627.869140625,1564.88610839844,1584.26550292969,40465454,"2015-01-08","SMRA"
1584.26550292969,1598.80004882812,1535.81701660156,1540.66186523438,19675331,"2015-01-09","SMRA"
1540.66186523438,1550.3515625,1511.5927734375,1516.43762207031,8717919,"2015-01-12","SMRA"
1492.21337890625,1530.97216796875,1458.29943847656,1467.98913574219,24707480,"2015-01-13","SMRA"
1467.98913574219,1487.36853027344,1424.38549804688,1448.60974121094,14526563,"2015-01-14","SMRA"
1497.05822753906,1511.5927734375,1453.45458984375,1497.05822753906,40025709,"2015-01-15","SMRA"
1497.05822753906,1550.3515625,1487.36853027344,1550.3515625,19604018,"2015-01-16","SMRA"
1555.19641113281,1637.55883789062,1526.12731933594,1555.19641113281,45320508,"2015-01-19","SMRA"
1555.19641113281,1598.80004882812,1535.81701660156,1540.66186523438,34078774,"2015-01-20","SMRA"
1555.19641113281,1564.88610839844,1526.12731933594,1560.04125976562,9101935,"2015-01-21","SMRA"
1530.97216796875,1647.24853515625,1530.97216796875,1642.40368652344,47918525,"2015-01-22","SMRA"
1661.78308105469,1705.38671875,1574.57580566406,1579.42065429688,52353339,"2015-01-23","SMRA"
1550.3515625,1618.17944335938,1526.12731933594,1545.50671386719,54155872,"2015-01-26","SMRA"
1550.3515625,1564.88610839844,1511.5927734375,1535.81701660156,34652373,"2015-01-27","SMRA"
1530.97216796875,1589.1103515625,1526.12731933594,1579.42065429688,45583055,"2015-01-28","SMRA"
1584.26550292969,1589.1103515625,1579.42065429688,1584.26550292969,14331717,"2015-01-29","SMRA"
1593.95520019531,1613.33459472656,1589.1103515625,1598.80004882812,17562055,"2015-01-30","SMRA"
1593.95520019531,1593.95520019531,1555.19641113281,1569.73095703125,18234522,"2015-02-02","SMRA"
1574.57580566406,1637.55883789062,1574.57580566406,1618.17944335938,22355807,"2015-02-03","SMRA"
1627.869140625,1642.40368652344,1593.95520019531,1608.48974609375,17932552,"2015-02-04","SMRA"
1627.869140625,1627.869140625,1569.73095703125,1584.26550292969,10795693,"2015-02-05","SMRA"
1589.1103515625,1671.47277832031,1574.57580566406,1666.6279296875,35951278,"2015-02-06","SMRA"
1686.00732421875,1758.68005371094,1686.00732421875,1705.38671875,41501709,"2015-02-09","SMRA"
1710.23156738281,1724.76611328125,1676.31762695312,1681.16247558594,12926100,"2015-02-10","SMRA"
1681.16247558594,1710.23156738281,1666.6279296875,1705.38671875,23987437,"2015-02-11","SMRA"
1705.38671875,1705.38671875,1671.47277832031,1690.85217285156,7586614,"2015-02-12","SMRA"
1705.38671875,1719.92126464844,1690.85217285156,1705.38671875,16254068,"2015-02-13","SMRA"
1715.07641601562,1724.76611328125,1656.93823242188,1671.47277832031,13656670,"2015-02-16","SMRA"
1676.31762695312,1681.16247558594,1632.71398925781,1642.40368652344,15121628,"2015-02-17","SMRA"
1681.16247558594,1787.74914550781,1676.31762695312,1758.68005371094,72010816,"2015-02-18","SMRA"
1763.52490234375,1821.6630859375,1758.68005371094,1773.21459960938,26734272,"2015-02-20","SMRA"
1792.59399414062,1807.12854003906,1744.1455078125,1753.83520507812,13848007,"2015-02-23","SMRA"
1744.1455078125,1768.36975097656,1729.61096191406,1748.99035644531,21911211,"2015-02-24","SMRA"
1773.21459960938,1773.21459960938,1739.30065917969,1753.83520507812,18914523,"2015-02-25","SMRA"
1748.99035644531,1778.05944824219,1744.1455078125,1758.68005371094,15279940,"2015-02-26","SMRA"
1768.36975097656,1787.74914550781,1753.83520507812,1758.68005371094,19863675,"2015-02-27","SMRA"
1778.05944824219,1778.05944824219,1734.45581054688,1739.30065917969,12977908,"2015-03-02","SMRA"
1729.61096191406,1744.1455078125,1719.92126464844,1729.61096191406,22395540,"2015-03-03","SMRA"
1753.83520507812,1753.83520507812,1705.38671875,1739.30065917969,20091133,"2015-03-04","SMRA"
1671.47277832031,1729.61096191406,1666.6279296875,1671.47277832031,42046618,"2015-03-05","SMRA"
1671.47277832031,1676.31762695312,1598.80004882812,1613.33459472656,99246652,"2015-03-06","SMRA"
1598.80004882812,1598.80004882812,1555.19641113281,1560.04125976562,60674238,"2015-03-09","SMRA"
1574.57580566406,1623.02429199219,1535.81701660156,1608.48974609375,82126199,"2015-03-10","SMRA"
1579.42065429688,1584.26550292969,1550.3515625,1574.57580566406,78013377,"2015-03-11","SMRA"
1579.42065429688,1603.64489746094,1555.19641113281,1569.73095703125,28390051,"2015-03-12","SMRA"
1598.80004882812,1613.33459472656,1569.73095703125,1608.48974609375,32898964,"2015-03-13","SMRA"
1608.48974609375,1618.17944335938,1589.1103515625,1598.80004882812,11298392,"2015-03-16","SMRA"
1618.17944335938,1656.93823242188,1593.95520019531,1656.93823242188,38388506,"2015-03-17","SMRA"
1656.93823242188,1656.93823242188,1598.80004882812,1603.64489746094,45881619,"2015-03-18","SMRA"
1637.55883789062,1666.6279296875,1623.02429199219,1661.78308105469,62547156,"2015-03-19","SMRA"
1627.869140625,1642.40368652344,1598.80004882812,1632.71398925781,115975967,"2015-03-20","SMRA"
1647.24853515625,1656.93823242188,1632.71398925781,1637.55883789062,37179283,"2015-03-23","SMRA"
1642.40368652344,1642.40368652344,1613.33459472656,1627.869140625,28052579,"2015-03-24","SMRA"
1608.48974609375,1618.17944335938,1584.26550292969,1593.95520019531,36640257,"2015-03-25","SMRA"
1550.3515625,1589.1103515625,1540.66186523438,1569.73095703125,37988906,"2015-03-26","SMRA"
1569.73095703125,1608.48974609375,1564.88610839844,1574.57580566406,23600944,"2015-03-27","SMRA"
1584.26550292969,1647.24853515625,1579.42065429688,1642.40368652344,30989823,"2015-03-30","SMRA"
1656.93823242188,1690.85217285156,1656.93823242188,1666.6279296875,78124939,"2015-03-31","SMRA"
1666.6279296875,1724.76611328125,1666.6279296875,1715.07641601562,51773341,"2015-04-01","SMRA"
1724.76611328125,1778.05944824219,1719.92126464844,1753.83520507812,50522218,"2015-04-02","SMRA"
1768.36975097656,1797.43884277344,1748.99035644531,1782.904296875,27391052,"2015-04-06","SMRA"
1782.904296875,1913.71520996094,1782.904296875,1874.95642089844,57744942,"2015-04-07","SMRA"
1879.80126953125,1884.64611816406,1816.81823730469,1841.04248046875,36209697,"2015-04-08","SMRA"
1841.04248046875,1865.26672363281,1797.43884277344,1816.81823730469,19259528,"2015-04-09","SMRA"
1831.35278320312,1860.421875,1821.6630859375,1826.50793457031,35391715,"2015-04-10","SMRA"
1879.80126953125,1904.02551269531,1811.97338867188,1879.80126953125,39015357,"2015-04-13","SMRA"
1874.95642089844,1874.95642089844,1811.97338867188,1841.04248046875,53041595,"2015-04-14","SMRA"
1811.97338867188,1860.421875,1811.97338867188,1821.6630859375,24149980,"2015-04-15","SMRA"
1816.81823730469,1850.73217773438,1797.43884277344,1816.81823730469,20939354,"2015-04-16","SMRA"
1792.59399414062,1821.6630859375,1758.68005371094,1773.21459960938,78945398,"2015-04-17","SMRA"
1768.36975097656,1811.97338867188,1739.30065917969,1807.12854003906,57691483,"2015-04-20","SMRA"
1811.97338867188,1836.19763183594,1811.97338867188,1821.6630859375,26608777,"2015-04-21","SMRA"
1831.35278320312,1860.421875,1816.81823730469,1841.04248046875,34879727,"2015-04-22","SMRA"
1860.421875,1889.49096679688,1850.73217773438,1860.421875,47301065,"2015-04-23","SMRA"
1870.11157226562,1884.64611816406,1860.421875,1870.11157226562,27689203,"2015-04-24","SMRA"
1870.11157226562,1879.80126953125,1816.81823730469,1836.19763183594,53368025,"2015-04-27","SMRA"
1836.19763183594,1836.19763183594,1748.99035644531,1782.904296875,69346955,"2015-04-28","SMRA"
1782.904296875,1802.28369140625,1676.31762695312,1710.23156738281,79942230,"2015-04-29","SMRA"
1710.23156738281,1753.83520507812,1652.09338378906,1724.76611328125,62515163,"2015-04-30","SMRA"
1758.68005371094,1768.36975097656,1729.61096191406,1763.52490234375,32877910,"2015-05-04","SMRA"
1778.05944824219,1787.74914550781,1748.99035644531,1763.52490234375,28554040,"2015-05-05","SMRA"
1773.21459960938,1778.05944824219,1748.99035644531,1748.99035644531,29236620,"2015-05-06","SMRA"
1753.83520507812,1758.68005371094,1681.16247558594,1744.1455078125,52763878,"2015-05-07","SMRA"
1719.92126464844,1744.1455078125,1705.38671875,1715.07641601562,37898294,"2015-05-08","SMRA"
1739.30065917969,1753.83520507812,1695.69702148438,1710.23156738281,48378705,"2015-05-11","SMRA"
1695.69702148438,1739.30065917969,1695.69702148438,1710.23156738281,36672663,"2015-05-12","SMRA"
1763.52490234375,1821.6630859375,1763.52490234375,1807.12854003906,176831842,"2015-05-13","SMRA"
1826.50793457031,1860.421875,1816.81823730469,1850.73217773438,67774460,"2015-05-15","SMRA"
1850.73217773438,1879.80126953125,1841.04248046875,1879.80126953125,38073945,"2015-05-18","SMRA"
1889.49096679688,1904.02551269531,1879.80126953125,1899.1806640625,40434184,"2015-05-19","SMRA"
1908.87036132812,1937.939453125,1870.11157226562,1870.11157226562,61980884,"2015-05-20","SMRA"
1889.49096679688,1889.49096679688,1850.73217773438,1860.421875,36563165,"2015-05-21","SMRA"
1874.95642089844,1879.80126953125,1845.88732910156,1860.421875,34240389,"2015-05-22","SMRA"
1841.04248046875,1874.95642089844,1841.04248046875,1855.57702636719,14503962,"2015-05-25","SMRA"
1870.11157226562,1933.09460449219,1865.26672363281,1933.09460449219,72768218,"2015-05-26","SMRA"
1899.1806640625,1913.71520996094,1874.95642089844,1913.71520996094,71191801,"2015-05-27","SMRA"
1918.56005859375,1918.56005859375,1831.35278320312,1860.421875,77666720,"2015-05-28","SMRA"
1874.95642089844,1913.71520996094,1836.19763183594,1913.71520996094,665634839,"2015-05-29","SMRA"
1913.71520996094,1913.71520996094,1797.43884277344,1807.12854003906,50315401,"2015-06-01","SMRA"
1831.35278320312,1831.35278320312,1719.92126464844,1724.76611328125,37545239,"2015-06-03","SMRA"
1748.99035644531,1792.59399414062,1744.1455078125,1763.52490234375,30871656,"2015-06-04","SMRA"
1763.52490234375,1773.21459960938,1715.07641601562,1758.68005371094,30286189,"2015-06-05","SMRA"
1758.68005371094,1758.68005371094,1695.69702148438,1700.54187011719,19474292,"2015-06-08","SMRA"
1690.85217285156,1690.85217285156,1579.42065429688,1627.869140625,67042033,"2015-06-09","SMRA"
1652.09338378906,1690.85217285156,1632.71398925781,1647.24853515625,20153880,"2015-06-10","SMRA"
1676.31762695312,1695.69702148438,1652.09338378906,1686.00732421875,10239226,"2015-06-11","SMRA"
1686.00732421875,1686.00732421875,1623.02429199219,1627.869140625,22864491,"2015-06-12","SMRA"
1618.17944335938,1618.17944335938,1550.3515625,1569.73095703125,21193644,"2015-06-15","SMRA"
1618.17944335938,1671.47277832031,1511.5927734375,1637.55883789062,28613794,"2015-06-16","SMRA"
1656.93823242188,1729.61096191406,1647.24853515625,1647.24853515625,32498435,"2015-06-17","SMRA"
1652.09338378906,1681.16247558594,1613.33459472656,1642.40368652344,30283918,"2015-06-18","SMRA"
1656.93823242188,1676.31762695312,1579.42065429688,1579.42065429688,17436045,"2015-06-19","SMRA"
1598.80004882812,1618.17944335938,1550.3515625,1579.42065429688,29140745,"2015-06-22","SMRA"
1598.80004882812,1627.869140625,1584.26550292969,1613.33459472656,16910848,"2015-06-23","SMRA"
1632.71398925781,1666.6279296875,1618.17944335938,1623.02429199219,35711126,"2015-06-24","SMRA"
1623.02429199219,1666.6279296875,1603.64489746094,1627.869140625,22090886,"2015-06-25","SMRA"
1627.869140625,1637.55883789062,1608.48974609375,1608.48974609375,14592096,"2015-06-26","SMRA"
1589.1103515625,1608.48974609375,1545.50671386719,1584.26550292969,21728130,"2015-06-29","SMRA"
1569.73095703125,1613.33459472656,1569.73095703125,1584.26550292969,22620005,"2015-06-30","SMRA"
1569.73095703125,1608.48974609375,1550.3515625,1560.04125976562,28496865,"2015-07-01","SMRA"
1569.73095703125,1613.33459472656,1569.73095703125,1589.1103515625,23378542,"2015-07-02","SMRA"
1589.1103515625,1671.47277832031,1579.42065429688,1647.24853515625,31011701,"2015-07-03","SMRA"
1637.55883789062,1656.93823242188,1613.33459472656,1627.869140625,15564057,"2015-07-06","SMRA"
1656.93823242188,1719.92126464844,1637.55883789062,1719.92126464844,25597394,"2015-07-07","SMRA"
1705.38671875,1729.61096191406,1661.78308105469,1686.00732421875,38320805,"2015-07-08","SMRA"
1681.16247558594,1715.07641601562,1647.24853515625,1715.07641601562,8417806,"2015-07-09","SMRA"
1734.45581054688,1753.83520507812,1705.38671875,1705.38671875,18677363,"2015-07-10","SMRA"
1724.76611328125,1744.1455078125,1710.23156738281,1744.1455078125,6759447,"2015-07-13","SMRA"
1753.83520507812,1758.68005371094,1671.47277832031,1671.47277832031,19461082,"2015-07-14","SMRA"
1700.54187011719,1700.54187011719,1661.78308105469,1690.85217285156,9695659,"2015-07-15","SMRA"
1690.85217285156,1748.99035644531,1686.00732421875,1748.99035644531,12156417,"2015-07-22","SMRA"
1753.83520507812,1753.83520507812,1710.23156738281,1734.45581054688,4722438,"2015-07-23","SMRA"
1734.45581054688,1734.45581054688,1652.09338378906,1681.16247558594,16288950,"2015-07-24","SMRA"
1661.78308105469,1686.00732421875,1647.24853515625,1656.93823242188,11996453,"2015-07-27","SMRA"
1642.40368652344,1656.93823242188,1598.80004882812,1656.93823242188,22229693,"2015-07-28","SMRA"
1656.93823242188,1690.85217285156,1647.24853515625,1656.93823242188,17075662,"2015-07-29","SMRA"
1666.6279296875,1710.23156738281,1661.78308105469,1671.47277832031,10440161,"2015-07-30","SMRA"
1686.00732421875,1715.07641601562,1666.6279296875,1686.00732421875,10540370,"2015-07-31","SMRA"
1690.85217285156,1763.52490234375,1676.31762695312,1763.52490234375,16836749,"2015-08-03","SMRA"
1758.68005371094,1758.68005371094,1686.00732421875,1744.1455078125,19459947,"2015-08-04","SMRA"
1734.45581054688,1773.21459960938,1700.54187011719,1773.21459960938,17097232,"2015-08-05","SMRA"
1773.21459960938,1773.21459960938,1724.76611328125,1724.76611328125,7839873,"2015-08-06","SMRA"
1724.76611328125,1734.45581054688,1710.23156738281,1710.23156738281,10065226,"2015-08-07","SMRA"
1724.76611328125,1744.1455078125,1710.23156738281,1744.1455078125,8463628,"2015-08-10","SMRA"
1724.76611328125,1753.83520507812,1656.93823242188,1666.6279296875,8269917,"2015-08-11","SMRA"
1627.869140625,1642.40368652344,1560.04125976562,1603.64489746094,29108959,"2015-08-12","SMRA"
1579.42065429688,1623.02429199219,1579.42065429688,1603.64489746094,37145743,"2015-08-13","SMRA"
1618.17944335938,1627.869140625,1589.1103515625,1613.33459472656,8062068,"2015-08-14","SMRA"
1593.95520019531,1613.33459472656,1530.97216796875,1540.66186523438,20992503,"2015-08-18","SMRA"
1530.97216796875,1598.80004882812,1526.12731933594,1593.95520019531,11212631,"2015-08-19","SMRA"
1623.02429199219,1623.02429199219,1569.73095703125,1574.57580566406,9431770,"2015-08-20","SMRA"
1535.81701660156,1555.19641113281,1530.97216796875,1540.66186523438,14637196,"2015-08-21","SMRA"
1530.97216796875,1530.97216796875,1356.5576171875,1405.00610351562,34591380,"2015-08-24","SMRA"
1375.93701171875,1448.60974121094,1375.93701171875,1400.16125488281,28140817,"2015-08-25","SMRA"
1371.09216308594,1395.31640625,1342.02307128906,1371.09216308594,34290855,"2015-08-26","SMRA"
1424.38549804688,1501.90307617188,1395.31640625,1492.21337890625,22439091,"2015-08-27","SMRA"
1550.3515625,1560.04125976562,1472.833984375,1477.67883300781,22215142,"2015-08-28","SMRA"
1434.0751953125,1569.73095703125,1434.0751953125,1569.73095703125,25016158,"2015-08-31","SMRA"
1555.19641113281,1589.1103515625,1530.97216796875,1545.50671386719,11014172,"2015-09-01","SMRA"
1497.05822753906,1511.5927734375,1467.98913574219,1497.05822753906,48268484,"2015-09-02","SMRA"
1501.90307617188,1506.74792480469,1472.833984375,1477.67883300781,12193776,"2015-09-03","SMRA"
1458.29943847656,1477.67883300781,1380.78186035156,1390.47155761719,31484575,"2015-09-04","SMRA"
1380.78186035156,1395.31640625,1264.50549316406,1279.0400390625,58141032,"2015-09-07","SMRA"
1259.66064453125,1303.26428222656,1235.43640136719,1293.57458496094,61441136,"2015-09-08","SMRA"
1312.95397949219,1337.17822265625,1274.19519042969,1288.72973632812,65289037,"2015-09-09","SMRA"
1264.50549316406,1312.95397949219,1240.28125,1298.41943359375,27480219,"2015-09-10","SMRA"
1303.26428222656,1308.10913085938,1249.97094726562,1254.81579589844,22138050,"2015-09-11","SMRA"
1259.66064453125,1317.798828125,1259.66064453125,1288.72973632812,60353589,"2015-09-14","SMRA"
1288.72973632812,1288.72973632812,1259.66064453125,1259.66064453125,16763785,"2015-09-15","SMRA"
1283.88488769531,1283.88488769531,1206.36730957031,1206.36730957031,37817281,"2015-09-16","SMRA"
1225.74670410156,1230.59155273438,1186.98791503906,1211.21215820312,50664535,"2015-09-17","SMRA"
1230.59155273438,1269.35034179688,1211.21215820312,1225.74670410156,101734139,"2015-09-18","SMRA"
1211.21215820312,1220.90185546875,1191.83276367188,1216.05700683594,26571625,"2015-09-21","SMRA"
1216.05700683594,1225.74670410156,1201.5224609375,1211.21215820312,25472932,"2015-09-22","SMRA"
1196.67761230469,1196.67761230469,1128.84973144531,1162.763671875,29146628,"2015-09-23","SMRA"
1143.38427734375,1153.07397460938,1094.93579101562,1114.31518554688,23152736,"2015-09-25","SMRA"
1099.78063964844,1104.62548828125,998.038818359375,1002.88366699219,27756182,"2015-09-28","SMRA"
964.124877929688,1094.93579101562,920.521240234375,1094.93579101562,68872224,"2015-09-29","SMRA"
1109.47033691406,1119.16003417969,1056.17700195312,1085.24609375,63709834,"2015-09-30","SMRA"
1104.62548828125,1104.62548828125,1070.71154785156,1085.24609375,30996015,"2015-10-01","SMRA"
1085.24609375,1104.62548828125,1061.02185058594,1061.02185058594,24963628,"2015-10-02","SMRA"
1090.09094238281,1138.53942871094,1080.40124511719,1119.16003417969,36265942,"2015-10-05","SMRA"
1143.38427734375,1230.59155273438,1143.38427734375,1211.21215820312,74747331,"2015-10-06","SMRA"
1235.43640136719,1283.88488769531,1230.59155273438,1283.88488769531,33956892,"2015-10-07","SMRA"
1293.57458496094,1342.02307128906,1274.19519042969,1317.798828125,32370051,"2015-10-08","SMRA"
1351.71276855469,1390.47155761719,1351.71276855469,1375.93701171875,33255322,"2015-10-09","SMRA"
1375.93701171875,1405.00610351562,1375.93701171875,1395.31640625,20606010,"2015-10-12","SMRA"
1390.47155761719,1390.47155761719,1298.41943359375,1308.10913085938,29023301,"2015-10-13","SMRA"
1298.41943359375,1322.64367675781,1259.66064453125,1264.50549316406,19809700,"2015-10-15","SMRA"
1288.72973632812,1303.26428222656,1254.81579589844,1259.66064453125,18571684,"2015-10-16","SMRA"
1283.88488769531,1366.24731445312,1274.19519042969,1356.5576171875,23331792,"2015-10-19","SMRA"
1356.5576171875,1385.62670898438,1351.71276855469,1351.71276855469,19375424,"2015-10-20","SMRA"
1361.40246582031,1443.76489257812,1361.40246582031,1429.23034667969,30036336,"2015-10-21","SMRA"
1429.23034667969,1482.52368164062,1405.00610351562,1463.14428710938,27629243,"2015-10-22","SMRA"
1511.5927734375,1627.869140625,1497.05822753906,1569.73095703125,46788356,"2015-10-23","SMRA"
1574.57580566406,1642.40368652344,1574.57580566406,1642.40368652344,24641017,"2015-10-26","SMRA"
1627.869140625,1627.869140625,1511.5927734375,1560.04125976562,34632764,"2015-10-27","SMRA"
1579.42065429688,1584.26550292969,1438.92004394531,1477.67883300781,53830578,"2015-10-28","SMRA"
1482.52368164062,1492.21337890625,1371.09216308594,1375.93701171875,59909922,"2015-10-29","SMRA"
1356.5576171875,1458.29943847656,1317.798828125,1351.71276855469,74138333,"2015-10-30","SMRA"
1327.48852539062,1361.40246582031,1283.88488769531,1332.33337402344,39591227,"2015-11-02","SMRA"
1351.71276855469,1429.23034667969,1351.71276855469,1405.00610351562,84045764,"2015-11-03","SMRA"
1443.76489257812,1448.60974121094,1395.31640625,1414.69580078125,44974057,"2015-11-04","SMRA"
1395.31640625,1443.76489257812,1371.09216308594,1371.09216308594,34222019,"2015-11-05","SMRA"
1371.09216308594,1419.54064941406,1371.09216308594,1395.31640625,27657727,"2015-11-06","SMRA"
1371.09216308594,1390.47155761719,1298.41943359375,1337.17822265625,37350083,"2015-11-09","SMRA"
1283.88488769531,1405.00610351562,1283.88488769531,1327.48852539062,27097854,"2015-11-10","SMRA"
1337.17822265625,1375.93701171875,1308.10913085938,1346.86791992188,21104684,"2015-11-11","SMRA"
1356.5576171875,1443.76489257812,1346.86791992188,1419.54064941406,34528942,"2015-11-12","SMRA"
1380.78186035156,1463.14428710938,1371.09216308594,1419.54064941406,40617265,"2015-11-13","SMRA"
1385.62670898438,1414.69580078125,1371.09216308594,1390.47155761719,32506382,"2015-11-16","SMRA"
1400.16125488281,1424.38549804688,1390.47155761719,1395.31640625,73555962,"2015-11-17","SMRA"
1400.16125488281,1414.69580078125,1371.09216308594,1371.09216308594,17486511,"2015-11-18","SMRA"
1390.47155761719,1448.60974121094,1380.78186035156,1443.76489257812,40779912,"2015-11-19","SMRA"
1458.29943847656,1516.43762207031,1453.45458984375,1516.43762207031,44059168,"2015-11-20","SMRA"
1540.66186523438,1569.73095703125,1477.67883300781,1477.67883300781,26383177,"2015-11-23","SMRA"
1482.52368164062,1526.12731933594,1482.52368164062,1511.5927734375,26028470,"2015-11-24","SMRA"
1545.50671386719,1550.3515625,1526.12731933594,1530.97216796875,28785419,"2015-11-25","SMRA"
1550.3515625,1550.3515625,1526.12731933594,1535.81701660156,15326382,"2015-11-26","SMRA"
1540.66186523438,1550.3515625,1487.36853027344,1497.05822753906,13116921,"2015-11-27","SMRA"
1472.833984375,1506.74792480469,1438.92004394531,1501.90307617188,36791036,"2015-11-30","SMRA"
1535.81701660156,1535.81701660156,1487.36853027344,1511.5927734375,24455459,"2015-12-01","SMRA"
1526.12731933594,1574.57580566406,1501.90307617188,1540.66186523438,33900646,"2015-12-02","SMRA"
1501.90307617188,1535.81701660156,1501.90307617188,1521.28247070312,12871816,"2015-12-03","SMRA"
1497.05822753906,1511.5927734375,1482.52368164062,1511.5927734375,12564169,"2015-12-04","SMRA"
1521.28247070312,1560.04125976562,1511.5927734375,1560.04125976562,27882605,"2015-12-07","SMRA"
1550.3515625,1555.19641113281,1530.97216796875,1530.97216796875,29975137,"2015-12-08","SMRA"
1530.97216796875,1530.97216796875,1530.97216796875,1530.97216796875,0,"2015-12-09","SMRA"
1511.5927734375,1540.66186523438,1458.29943847656,1492.21337890625,12236811,"2015-12-10","SMRA"
1463.14428710938,1487.36853027344,1424.38549804688,1429.23034667969,11405310,"2015-12-11","SMRA"
1405.00610351562,1443.76489257812,1385.62670898438,1429.23034667969,9996184,"2015-12-14","SMRA"
1405.00610351562,1438.92004394531,1371.09216308594,1395.31640625,29355097,"2015-12-15","SMRA"
1424.38549804688,1429.23034667969,1409.85095214844,1424.38549804688,16124652,"2015-12-16","SMRA"
1501.90307617188,1501.90307617188,1453.45458984375,1472.833984375,20859888,"2015-12-17","SMRA"
1467.98913574219,1482.52368164062,1429.23034667969,1429.23034667969,18449802,"2015-12-18","SMRA"
1429.23034667969,1453.45458984375,1405.00610351562,1453.45458984375,7803752,"2015-12-21","SMRA"
1472.833984375,1521.28247070312,1453.45458984375,1521.28247070312,18353824,"2015-12-22","SMRA"
1526.12731933594,1564.88610839844,1526.12731933594,1530.97216796875,15318641,"2015-12-23","SMRA"
1560.04125976562,1608.48974609375,1516.43762207031,1579.42065429688,33263062,"2015-12-28","SMRA"
1579.42065429688,1598.80004882812,1555.19641113281,1579.42065429688,11603149,"2015-12-29","SMRA"
1593.95520019531,1613.33459472656,1579.42065429688,1598.80004882812,17665567,"2015-12-30","SMRA"
1593.95520019531,1593.95520019531,1521.28247070312,1526.12731933594,14172785,"2016-01-04","SMRA"
1501.90307617188,1574.57580566406,1501.90307617188,1526.12731933594,27393735,"2016-01-05","SMRA"
1530.97216796875,1589.1103515625,1526.12731933594,1540.66186523438,17629137,"2016-01-06","SMRA"
1530.97216796875,1550.3515625,1516.43762207031,1535.81701660156,12037321,"2016-01-07","SMRA"
1550.3515625,1560.04125976562,1526.12731933594,1560.04125976562,10271115,"2016-01-08","SMRA"
1535.81701660156,1550.3515625,1511.5927734375,1516.43762207031,15334122,"2016-01-11","SMRA"
1530.97216796875,1560.04125976562,1530.97216796875,1550.3515625,12540949,"2016-01-12","SMRA"
1574.57580566406,1579.42065429688,1511.5927734375,1526.12731933594,46553777,"2016-01-13","SMRA"
1501.90307617188,1530.97216796875,1482.52368164062,1501.90307617188,33484431,"2016-01-14","SMRA"
1521.28247070312,1535.81701660156,1497.05822753906,1501.90307617188,11065361,"2016-01-15","SMRA"
1472.833984375,1501.90307617188,1448.60974121094,1463.14428710938,25557351,"2016-01-18","SMRA"
1443.76489257812,1516.43762207031,1438.92004394531,1487.36853027344,18616371,"2016-01-19","SMRA"
1467.98913574219,1487.36853027344,1424.38549804688,1429.23034667969,26338594,"2016-01-20","SMRA"
1448.60974121094,1458.29943847656,1361.40246582031,1385.62670898438,34820386,"2016-01-21","SMRA"
1414.69580078125,1424.38549804688,1366.24731445312,1395.31640625,34168147,"2016-01-22","SMRA"
1419.54064941406,1453.45458984375,1400.16125488281,1419.54064941406,39082955,"2016-01-25","SMRA"
1419.54064941406,1458.29943847656,1405.00610351562,1414.69580078125,29358399,"2016-01-26","SMRA"
1443.76489257812,1443.76489257812,1424.38549804688,1424.38549804688,27449464,"2016-01-27","SMRA"
1424.38549804688,1424.38549804688,1385.62670898438,1405.00610351562,35087990,"2016-01-28","SMRA"
1400.16125488281,1424.38549804688,1375.93701171875,1400.16125488281,51218835,"2016-01-29","SMRA"
1409.85095214844,1419.54064941406,1366.24731445312,1405.00610351562,30324374,"2016-02-01","SMRA"
1405.00610351562,1419.54064941406,1361.40246582031,1366.24731445312,35714222,"2016-02-02","SMRA"
1332.33337402344,1375.93701171875,1332.33337402344,1375.93701171875,19460979,"2016-02-03","SMRA"
1390.47155761719,1395.31640625,1371.09216308594,1375.93701171875,13257277,"2016-02-04","SMRA"
1380.78186035156,1477.67883300781,1375.93701171875,1458.29943847656,55581200,"2016-02-05","SMRA"
1443.76489257812,1467.98913574219,1429.23034667969,1443.76489257812,19712071,"2016-02-09","SMRA"
1429.23034667969,1482.52368164062,1429.23034667969,1472.833984375,22768616,"2016-02-10","SMRA"
1453.45458984375,1555.19641113281,1453.45458984375,1535.81701660156,50322212,"2016-02-11","SMRA"
1511.5927734375,1593.95520019531,1511.5927734375,1564.88610839844,40542959,"2016-02-12","SMRA"
1598.80004882812,1598.80004882812,1560.04125976562,1579.42065429688,19982977,"2016-02-15","SMRA"
1598.80004882812,1598.80004882812,1574.57580566406,1598.80004882812,40720054,"2016-02-16","SMRA"
1603.64489746094,1608.48974609375,1589.1103515625,1608.48974609375,25605134,"2016-02-17","SMRA"
1618.17944335938,1632.71398925781,1535.81701660156,1550.3515625,37714491,"2016-02-18","SMRA"
1550.3515625,1555.19641113281,1506.74792480469,1516.43762207031,14827811,"2016-02-19","SMRA"
1535.81701660156,1540.66186523438,1506.74792480469,1511.5927734375,7906955,"2016-02-22","SMRA"
1550.3515625,1550.3515625,1477.67883300781,1511.5927734375,17108893,"2016-02-23","SMRA"
1497.05822753906,1521.28247070312,1497.05822753906,1516.43762207031,11845365,"2016-02-24","SMRA"
1511.5927734375,1530.97216796875,1501.90307617188,1511.5927734375,6465836,"2016-02-25","SMRA"
1545.50671386719,1545.50671386719,1511.5927734375,1526.12731933594,14214995,"2016-02-26","SMRA"
1526.12731933594,1545.50671386719,1497.05822753906,1545.50671386719,26374508,"2016-02-29","SMRA"
1526.12731933594,1579.42065429688,1526.12731933594,1550.3515625,32535898,"2016-03-01","SMRA"
1579.42065429688,1593.95520019531,1564.88610839844,1593.95520019531,19037849,"2016-03-02","SMRA"
1589.1103515625,1598.80004882812,1560.04125976562,1579.42065429688,19663256,"2016-03-03","SMRA"
1550.3515625,1579.42065429688,1535.81701660156,1555.19641113281,19137337,"2016-03-04","SMRA"
1564.88610839844,1569.73095703125,1545.50671386719,1560.04125976562,9594623,"2016-03-07","SMRA"
1555.19641113281,1569.73095703125,1526.12731933594,1545.50671386719,14866924,"2016-03-08","SMRA"
1579.42065429688,1579.42065429688,1535.81701660156,1564.88610839844,21811208,"2016-03-10","SMRA"
1564.88610839844,1564.88610839844,1564.88610839844,1564.88610839844,0,"2016-03-11","SMRA"
1564.88610839844,1564.88610839844,1564.88610839844,1564.88610839844,0,"2016-03-14","SMRA"
1574.57580566406,1608.48974609375,1560.04125976562,1589.1103515625,29092962,"2016-03-15","SMRA"
1589.1103515625,1618.17944335938,1584.26550292969,1603.64489746094,32196878,"2016-03-16","SMRA"
1618.17944335938,1647.24853515625,1608.48974609375,1632.71398925781,43749045,"2016-03-17","SMRA"
1647.24853515625,1686.00732421875,1632.71398925781,1647.24853515625,44058549,"2016-03-18","SMRA"
1637.55883789062,1671.47277832031,1637.55883789062,1652.09338378906,22936939,"2016-03-21","SMRA"
1652.09338378906,1666.6279296875,1642.40368652344,1656.93823242188,21589529,"2016-03-22","SMRA"
1671.47277832031,1705.38671875,1666.6279296875,1700.54187011719,44645771,"2016-03-23","SMRA"
1681.16247558594,1700.54187011719,1666.6279296875,1676.31762695312,13134569,"2016-03-24","SMRA"
1647.24853515625,1686.00732421875,1623.02429199219,1661.78308105469,7554312,"2016-03-28","SMRA"
1661.78308105469,1690.85217285156,1608.48974609375,1637.55883789062,23681957,"2016-03-29","SMRA"
1647.24853515625,1652.09338378906,1526.12731933594,1540.66186523438,53185047,"2016-03-30","SMRA"
1540.66186523438,1545.50671386719,1511.5927734375,1535.81701660156,44923282,"2016-03-31","SMRA"
1530.97216796875,1569.73095703125,1526.12731933594,1569.73095703125,24379502,"2016-04-01","SMRA"
1569.73095703125,1569.73095703125,1530.97216796875,1550.3515625,53580622,"2016-04-04","SMRA"
1550.3515625,1560.04125976562,1530.97216796875,1540.66186523438,41942693,"2016-04-05","SMRA"
1530.97216796875,1550.3515625,1530.97216796875,1535.81701660156,16300406,"2016-04-06","SMRA"
1540.66186523438,1550.3515625,1535.81701660156,1540.66186523438,15714732,"2016-04-07","SMRA"
1530.97216796875,1545.50671386719,1526.12731933594,1535.81701660156,33203308,"2016-04-08","SMRA"
1535.81701660156,1535.81701660156,1535.81701660156,1535.81701660156,0,"2016-04-11","SMRA"
1492.21337890625,1511.5927734375,1424.38549804688,1429.23034667969,65435688,"2016-04-12","SMRA"
1429.23034667969,1429.23034667969,1429.23034667969,1429.23034667969,0,"2016-04-13","SMRA"
1429.23034667969,1429.23034667969,1429.23034667969,1429.23034667969,0,"2016-04-14","SMRA"
1429.23034667969,1429.23034667969,1429.23034667969,1429.23034667969,0,"2016-04-15","SMRA"
1429.23034667969,1429.23034667969,1429.23034667969,1429.23034667969,0,"2016-04-18","SMRA"
1429.23034667969,1429.23034667969,1429.23034667969,1429.23034667969,0,"2016-04-19","SMRA"
1584.26550292969,1647.24853515625,1589.1103515625,1623.02429199219,53847606,"2016-04-20","SMRA"
1623.02429199219,1637.55883789062,1584.26550292969,1598.80004882812,20025187,"2016-04-21","SMRA"
1598.80004882812,1598.80004882812,1574.57580566406,1593.95520019531,10408581,"2016-04-22","SMRA"
1569.73095703125,1593.95520019531,1569.73095703125,1569.73095703125,9473877,"2016-04-25","SMRA"
1550.3515625,1569.73095703125,1535.81701660156,1564.88610839844,11979631,"2016-04-26","SMRA"
1564.88610839844,1589.1103515625,1535.81701660156,1579.42065429688,11736176,"2016-04-27","SMRA"
1584.26550292969,1584.26550292969,1526.12731933594,1540.66186523438,16088531,"2016-04-28","SMRA"
1521.28247070312,1530.97216796875,1506.74792480469,1516.43762207031,29267891,"2016-04-29","SMRA"
1492.21337890625,1492.21337890625,1419.54064941406,1448.60974121094,15158368,"2016-05-02","SMRA"
1443.76489257812,1453.45458984375,1400.16125488281,1434.0751953125,20340161,"2016-05-03","SMRA"
1434.0751953125,1434.0751953125,1380.78186035156,1390.47155761719,15770668,"2016-05-04","SMRA"
1375.93701171875,1385.62670898438,1322.64367675781,1332.33337402344,53784240,"2016-05-09","SMRA"
1332.33337402344,1385.62670898438,1312.95397949219,1327.48852539062,35214516,"2016-05-10","SMRA"
1390.47155761719,1405.00610351562,1337.17822265625,1390.47155761719,39004521,"2016-05-11","SMRA"
1385.62670898438,1400.16125488281,1327.48852539062,1332.33337402344,26778442,"2016-05-12","SMRA"
1342.02307128906,1371.09216308594,1322.64367675781,1366.24731445312,26698976,"2016-05-13","SMRA"
1366.24731445312,1371.09216308594,1332.33337402344,1332.33337402344,16758521,"2016-05-16","SMRA"
1351.71276855469,1361.40246582031,1332.33337402344,1342.02307128906,23627363,"2016-05-17","SMRA"
1337.17822265625,1443.76489257812,1327.48852539062,1438.92004394531,50482589,"2016-05-18","SMRA"
1434.0751953125,1492.21337890625,1414.69580078125,1482.52368164062,53945855,"2016-05-19","SMRA"
1472.833984375,1535.81701660156,1458.29943847656,1492.21337890625,35659215,"2016-05-20","SMRA"
1477.67883300781,1521.28247070312,1477.67883300781,1521.28247070312,12520515,"2016-05-23","SMRA"
1497.05822753906,1516.43762207031,1463.14428710938,1482.52368164062,13368529,"2016-05-24","SMRA"
1501.90307617188,1545.50671386719,1497.05822753906,1535.81701660156,15478605,"2016-05-25","SMRA"
1535.81701660156,1540.66186523438,1501.90307617188,1540.66186523438,11631942,"2016-05-26","SMRA"
1540.66186523438,1555.19641113281,1521.28247070312,1550.3515625,10323748,"2016-05-27","SMRA"
1569.73095703125,1569.73095703125,1526.12731933594,1535.81701660156,14858049,"2016-05-30","SMRA"
1550.3515625,1560.04125976562,1516.43762207031,1550.3515625,34371249,"2016-05-31","SMRA"
1560.04125976562,1598.80004882812,1555.19641113281,1584.26550292969,31304590,"2016-06-01","SMRA"
1574.57580566406,1593.95520019531,1569.73095703125,1584.26550292969,10298257,"2016-06-02","SMRA"
1589.1103515625,1593.95520019531,1574.57580566406,1584.26550292969,11643913,"2016-06-03","SMRA"
1589.1103515625,1603.64489746094,1584.26550292969,1598.80004882812,19273048,"2016-06-06","SMRA"
1608.48974609375,1608.48974609375,1574.57580566406,1593.95520019531,14964864,"2016-06-07","SMRA"
1593.95520019531,1608.48974609375,1560.04125976562,1608.48974609375,9523930,"2016-06-08","SMRA"
1608.48974609375,1618.17944335938,1555.19641113281,1574.57580566406,11879731,"2016-06-09","SMRA"
1574.57580566406,1574.57580566406,1526.12731933594,1530.97216796875,6733130,"2016-06-10","SMRA"
1516.43762207031,1530.97216796875,1492.21337890625,1492.21337890625,5225240,"2016-06-13","SMRA"
1506.74792480469,1550.3515625,1492.21337890625,1550.3515625,8692325,"2016-06-14","SMRA"
1540.66186523438,1555.19641113281,1526.12731933594,1545.50671386719,15214510,"2016-06-15","SMRA"
1530.97216796875,1574.57580566406,1530.97216796875,1535.81701660156,8030488,"2016-06-16","SMRA"
1569.73095703125,1652.09338378906,1564.88610839844,1632.71398925781,78566335,"2016-06-17","SMRA"
1647.24853515625,1686.00732421875,1642.40368652344,1661.78308105469,39406391,"2016-06-20","SMRA"
1671.47277832031,1715.07641601562,1671.47277832031,1705.38671875,64710278,"2016-06-21","SMRA"
1705.38671875,1705.38671875,1608.48974609375,1681.16247558594,43209709,"2016-06-22","SMRA"
1695.69702148438,1700.54187011719,1637.55883789062,1686.00732421875,29855525,"2016-06-23","SMRA"
1686.00732421875,1686.00732421875,1627.869140625,1671.47277832031,36814669,"2016-06-24","SMRA"
1647.24853515625,1695.69702148438,1637.55883789062,1690.85217285156,41330600,"2016-06-27","SMRA"
1700.54187011719,1763.52490234375,1623.02429199219,1642.40368652344,62656860,"2016-06-28","SMRA"
1666.6279296875,1729.61096191406,1661.78308105469,1724.76611328125,64010359,"2016-06-29","SMRA"
1744.1455078125,1768.36975097656,1739.30065917969,1753.83520507812,56062742,"2016-06-30","SMRA"
1778.05944824219,1782.904296875,1729.61096191406,1753.83520507812,21627817,"2016-07-01","SMRA"
1782.904296875,1841.04248046875,1763.52490234375,1797.43884277344,37241102,"2016-07-11","SMRA"
1802.28369140625,1836.19763183594,1802.28369140625,1821.6630859375,24602523,"2016-07-12","SMRA"
1826.50793457031,1836.19763183594,1768.36975097656,1826.50793457031,19038469,"2016-07-13","SMRA"
1841.04248046875,1841.04248046875,1758.68005371094,1763.52490234375,21383227,"2016-07-14","SMRA"
1744.1455078125,1782.904296875,1719.92126464844,1748.99035644531,16376879,"2016-07-15","SMRA"
1748.99035644531,1763.52490234375,1724.76611328125,1748.99035644531,6656038,"2016-07-18","SMRA"
1700.54187011719,1753.83520507812,1666.6279296875,1681.16247558594,40286914,"2016-07-19","SMRA"
1686.00732421875,1739.30065917969,1686.00732421875,1734.45581054688,55370770,"2016-07-20","SMRA"
1744.1455078125,1778.05944824219,1666.6279296875,1676.31762695312,55147337,"2016-07-21","SMRA"
1695.69702148438,1705.38671875,1671.47277832031,1676.31762695312,23339945,"2016-07-22","SMRA"
1700.54187011719,1719.92126464844,1681.16247558594,1710.23156738281,17828111,"2016-07-25","SMRA"
1719.92126464844,1724.76611328125,1671.47277832031,1686.00732421875,14986330,"2016-07-26","SMRA"
1715.07641601562,1715.07641601562,1681.16247558594,1686.00732421875,26368832,"2016-07-27","SMRA"
1647.24853515625,1666.6279296875,1598.80004882812,1647.24853515625,76662251,"2016-07-28","SMRA"
1647.24853515625,1661.78308105469,1632.71398925781,1642.40368652344,48928257,"2016-07-29","SMRA"
1642.40368652344,1681.16247558594,1642.40368652344,1671.47277832031,63978573,"2016-08-01","SMRA"
1671.47277832031,1695.69702148438,1656.93823242188,1686.00732421875,53891467,"2016-08-02","SMRA"
1686.00732421875,1686.00732421875,1666.6279296875,1686.00732421875,21605009,"2016-08-03","SMRA"
1686.00732421875,1690.85217285156,1671.47277832031,1686.00732421875,16033628,"2016-08-04","SMRA"
1686.00732421875,1724.76611328125,1681.16247558594,1719.92126464844,50823569,"2016-08-05","SMRA"
1734.45581054688,1763.52490234375,1719.92126464844,1758.68005371094,51648053,"2016-08-08","SMRA"
1768.36975097656,1787.74914550781,1763.52490234375,1778.05944824219,40143772,"2016-08-09","SMRA"
1782.904296875,1787.74914550781,1739.30065917969,1744.1455078125,16664710,"2016-08-10","SMRA"
1763.52490234375,1879.80126953125,1763.52490234375,1865.26672363281,75458189,"2016-08-11","SMRA"
1874.95642089844,1908.87036132812,1836.19763183594,1865.26672363281,20075343,"2016-08-12","SMRA"
1870.11157226562,1870.11157226562,1792.59399414062,1807.12854003906,26437358,"2016-08-15","SMRA"
1821.6630859375,1836.19763183594,1802.28369140625,1807.12854003906,19908155,"2016-08-16","SMRA"
1807.12854003906,1821.6630859375,1748.99035644531,1811.97338867188,32193679,"2016-08-18","SMRA"
1826.50793457031,1836.19763183594,1792.59399414062,1807.12854003906,14121390,"2016-08-19","SMRA"
1826.50793457031,1836.19763183594,1807.12854003906,1826.50793457031,11616668,"2016-08-22","SMRA"
1826.50793457031,1879.80126953125,1778.05944824219,1879.80126953125,17598486,"2016-08-23","SMRA"
1879.80126953125,1879.80126953125,1792.59399414062,1821.6630859375,17443682,"2016-08-24","SMRA"
1802.28369140625,1860.421875,1802.28369140625,1860.421875,21588703,"2016-08-25","SMRA"
1850.73217773438,1850.73217773438,1768.36975097656,1792.59399414062,42865839,"2016-08-26","SMRA"
1773.21459960938,1773.21459960938,1705.38671875,1715.07641601562,27254618,"2016-08-29","SMRA"
1719.92126464844,1734.45581054688,1695.69702148438,1719.92126464844,34250296,"2016-08-30","SMRA"
1700.54187011719,1710.23156738281,1656.93823242188,1695.69702148438,57426975,"2016-08-31","SMRA"
1705.38671875,1705.38671875,1637.55883789062,1661.78308105469,40071634,"2016-09-01","SMRA"
1627.869140625,1695.69702148438,1623.02429199219,1690.85217285156,32294404,"2016-09-02","SMRA"
1710.23156738281,1739.30065917969,1695.69702148438,1700.54187011719,18524314,"2016-09-05","SMRA"
1686.00732421875,1715.07641601562,1686.00732421875,1715.07641601562,11842268,"2016-09-06","SMRA"
1715.07641601562,1715.07641601562,1681.16247558594,1700.54187011719,15935688,"2016-09-07","SMRA"
1700.54187011719,1710.23156738281,1686.00732421875,1686.00732421875,6498035,"2016-09-08","SMRA"
1676.31762695312,1676.31762695312,1627.869140625,1642.40368652344,45229896,"2016-09-09","SMRA"
1627.869140625,1627.869140625,1579.42065429688,1584.26550292969,24091052,"2016-09-13","SMRA"
1550.3515625,1584.26550292969,1535.81701660156,1574.57580566406,21678489,"2016-09-14","SMRA"
1550.3515625,1656.93823242188,1550.3515625,1647.24853515625,36040238,"2016-09-15","SMRA"
1656.93823242188,1666.6279296875,1574.57580566406,1589.1103515625,36653673,"2016-09-16","SMRA"
1598.80004882812,1608.48974609375,1584.26550292969,1608.48974609375,19470371,"2016-09-19","SMRA"
1608.48974609375,1632.71398925781,1589.1103515625,1603.64489746094,27011886,"2016-09-20","SMRA"
1613.33459472656,1734.45581054688,1603.64489746094,1666.6279296875,22821353,"2016-09-21","SMRA"
1690.85217285156,1715.07641601562,1656.93823242188,1681.16247558594,31783759,"2016-09-22","SMRA"
1661.78308105469,1661.78308105469,1627.869140625,1661.78308105469,31540098,"2016-09-23","SMRA"
1632.71398925781,1666.6279296875,1632.71398925781,1652.09338378906,36268832,"2016-09-26","SMRA"
1652.09338378906,1700.54187011719,1642.40368652344,1686.00732421875,25843738,"2016-09-27","SMRA"
1686.00732421875,1695.69702148438,1666.6279296875,1695.69702148438,16359334,"2016-09-28","SMRA"
1695.69702148438,1710.23156738281,1690.85217285156,1700.54187011719,10962571,"2016-09-29","SMRA"
1695.69702148438,1724.76611328125,1681.16247558594,1700.54187011719,29032795,"2016-09-30","SMRA"
1705.38671875,1729.61096191406,1700.54187011719,1729.61096191406,9214323,"2016-10-03","SMRA"
1734.45581054688,1739.30065917969,1715.07641601562,1734.45581054688,18525966,"2016-10-04","SMRA"
1715.07641601562,1729.61096191406,1681.16247558594,1729.61096191406,17172672,"2016-10-05","SMRA"
1686.00732421875,1724.76611328125,1686.00732421875,1690.85217285156,3207736,"2016-10-06","SMRA"
1695.69702148438,1705.38671875,1676.31762695312,1705.38671875,2629287,"2016-10-07","SMRA"
1700.54187011719,1705.38671875,1661.78308105469,1686.00732421875,8355679,"2016-10-10","SMRA"
1676.31762695312,1729.61096191406,1666.6279296875,1729.61096191406,8942900,"2016-10-11","SMRA"
1705.38671875,1719.92126464844,1686.00732421875,1715.07641601562,6066959,"2016-10-12","SMRA"
1686.00732421875,1719.92126464844,1681.16247558594,1700.54187011719,12642397,"2016-10-13","SMRA"
1705.38671875,1724.76611328125,1681.16247558594,1724.76611328125,7761749,"2016-10-14","SMRA"
1705.38671875,1705.38671875,1690.85217285156,1695.69702148438,5546509,"2016-10-17","SMRA"
1705.38671875,1724.76611328125,1695.69702148438,1700.54187011719,10588463,"2016-10-18","SMRA"
1705.38671875,1710.23156738281,1686.00732421875,1690.85217285156,10332727,"2016-10-19","SMRA"
1710.23156738281,1710.23156738281,1671.47277832031,1690.85217285156,15909269,"2016-10-20","SMRA"
1681.16247558594,1700.54187011719,1627.869140625,1627.869140625,16422081,"2016-10-21","SMRA"
1642.40368652344,1666.6279296875,1637.55883789062,1647.24853515625,8885004,"2016-10-24","SMRA"
1666.6279296875,1666.6279296875,1642.40368652344,1647.24853515625,6889276,"2016-10-25","SMRA"
1656.93823242188,1656.93823242188,1637.55883789062,1642.40368652344,9060964,"2016-10-26","SMRA"
1656.93823242188,1666.6279296875,1598.80004882812,1666.6279296875,19887824,"2016-10-27","SMRA"
1676.31762695312,1676.31762695312,1632.71398925781,1642.40368652344,3089879,"2016-10-28","SMRA"
1642.40368652344,1642.40368652344,1589.1103515625,1598.80004882812,15494601,"2016-10-31","SMRA"
1589.1103515625,1589.1103515625,1458.29943847656,1467.98913574219,75981322,"2016-11-01","SMRA"
1463.14428710938,1463.14428710938,1385.62670898438,1414.69580078125,98845297,"2016-11-02","SMRA"
1414.69580078125,1438.92004394531,1375.93701171875,1385.62670898438,47191567,"2016-11-03","SMRA"
1366.24731445312,1405.00610351562,1356.5576171875,1390.47155761719,38231638,"2016-11-04","SMRA"
1400.16125488281,1463.14428710938,1351.71276855469,1405.00610351562,75096464,"2016-11-07","SMRA"
1419.54064941406,1438.92004394531,1400.16125488281,1424.38549804688,57597569,"2016-11-08","SMRA"
1424.38549804688,1443.76489257812,1366.24731445312,1419.54064941406,39494732,"2016-11-09","SMRA"
1434.0751953125,1453.45458984375,1424.38549804688,1429.23034667969,54698200,"2016-11-10","SMRA"
1371.09216308594,1371.09216308594,1317.798828125,1332.33337402344,53398572,"2016-11-11","SMRA"
1322.64367675781,1327.48852539062,1249.97094726562,1259.66064453125,88295432,"2016-11-14","SMRA"
1259.66064453125,1279.0400390625,1186.98791503906,1196.67761230469,52020924,"2016-11-15","SMRA"
1220.90185546875,1327.48852539062,1220.90185546875,1312.95397949219,63756894,"2016-11-16","SMRA"
1308.10913085938,1312.95397949219,1269.35034179688,1308.10913085938,31353301,"2016-11-17","SMRA"
1312.95397949219,1322.64367675781,1288.72973632812,1308.10913085938,33862358,"2016-11-18","SMRA"
1308.10913085938,1332.33337402344,1293.57458496094,1303.26428222656,17796428,"2016-11-21","SMRA"
1317.798828125,1366.24731445312,1308.10913085938,1351.71276855469,17254822,"2016-11-22","SMRA"
1366.24731445312,1371.09216308594,1337.17822265625,1356.5576171875,21679108,"2016-11-23","SMRA"
1356.5576171875,1356.5576171875,1279.0400390625,1279.0400390625,27102085,"2016-11-24","SMRA"
1288.72973632812,1327.48852539062,1288.72973632812,1327.48852539062,8234519,"2016-11-25","SMRA"
1322.64367675781,1322.64367675781,1298.41943359375,1317.798828125,8165786,"2016-11-28","SMRA"
1322.64367675781,1356.5576171875,1322.64367675781,1346.86791992188,25743425,"2016-11-29","SMRA"
1361.40246582031,1375.93701171875,1342.02307128906,1371.09216308594,29667593,"2016-11-30","SMRA"
1375.93701171875,1375.93701171875,1342.02307128906,1342.02307128906,10579587,"2016-12-01","SMRA"
1346.86791992188,1390.47155761719,1337.17822265625,1380.78186035156,13601044,"2016-12-02","SMRA"
1380.78186035156,1419.54064941406,1375.93701171875,1400.16125488281,17841837,"2016-12-05","SMRA"
1419.54064941406,1419.54064941406,1400.16125488281,1419.54064941406,7211164,"2016-12-06","SMRA"
1438.92004394531,1438.92004394531,1405.00610351562,1419.54064941406,7917172,"2016-12-07","SMRA"
1434.0751953125,1453.45458984375,1405.00610351562,1448.60974121094,17155747,"2016-12-08","SMRA"
1448.60974121094,1448.60974121094,1409.85095214844,1434.0751953125,7495383,"2016-12-09","SMRA"
1414.69580078125,1443.76489257812,1405.00610351562,1438.92004394531,10824590,"2016-12-13","SMRA"
1438.92004394531,1438.92004394531,1371.09216308594,1375.93701171875,12347444,"2016-12-14","SMRA"
1380.78186035156,1380.78186035156,1332.33337402344,1351.71276855469,17528308,"2016-12-15","SMRA"
1366.24731445312,1366.24731445312,1342.02307128906,1351.71276855469,23132714,"2016-12-16","SMRA"
1346.86791992188,1371.09216308594,1342.02307128906,1356.5576171875,14151525,"2016-12-19","SMRA"
1356.5576171875,1366.24731445312,1293.57458496094,1308.10913085938,15519680,"2016-12-20","SMRA"
1308.10913085938,1317.798828125,1211.21215820312,1211.21215820312,19233005,"2016-12-21","SMRA"
1249.97094726562,1279.0400390625,1235.43640136719,1259.66064453125,16956876,"2016-12-22","SMRA"
1235.43640136719,1264.50549316406,1216.05700683594,1216.05700683594,12287277,"2016-12-23","SMRA"
1220.90185546875,1249.97094726562,1216.05700683594,1230.59155273438,5802142,"2016-12-27","SMRA"
1230.59155273438,1308.10913085938,1230.59155273438,1279.0400390625,12664069,"2016-12-28","SMRA"
1264.50549316406,1308.10913085938,1264.50549316406,1298.41943359375,11631013,"2016-12-29","SMRA"
1308.10913085938,1308.10913085938,1283.88488769531,1283.88488769531,7272673,"2016-12-30","SMRA"
1283.88488769531,1283.88488769531,1283.88488769531,1283.88488769531,0,"2017-01-02","SMRA"
1269.35034179688,1288.72973632812,1259.66064453125,1269.35034179688,4688072,"2017-01-03","SMRA"
1269.35034179688,1317.798828125,1249.97094726562,1317.798828125,16455416,"2017-01-04","SMRA"
1322.64367675781,1327.48852539062,1283.88488769531,1298.41943359375,12034225,"2017-01-05","SMRA"
1298.41943359375,1322.64367675781,1298.41943359375,1312.95397949219,12040830,"2017-01-06","SMRA"
1312.95397949219,1332.33337402344,1298.41943359375,1332.33337402344,11936389,"2017-01-09","SMRA"
1332.33337402344,1332.33337402344,1279.0400390625,1283.88488769531,7776404,"2017-01-10","SMRA"
1283.88488769531,1303.26428222656,1279.0400390625,1283.88488769531,3647172,"2017-01-11","SMRA"
1274.19519042969,1317.798828125,1274.19519042969,1317.798828125,16026610,"2017-01-12","SMRA"
1308.10913085938,1317.798828125,1283.88488769531,1293.57458496094,8651973,"2017-01-13","SMRA"
1283.88488769531,1308.10913085938,1254.81579589844,1254.81579589844,23158928,"2017-01-16","SMRA"
1240.28125,1274.19519042969,1240.28125,1259.66064453125,9200700,"2017-01-17","SMRA"
1254.81579589844,1274.19519042969,1254.81579589844,1274.19519042969,17059563,"2017-01-18","SMRA"
1279.0400390625,1371.09216308594,1274.19519042969,1356.5576171875,42324749,"2017-01-19","SMRA"
1356.5576171875,1375.93701171875,1312.95397949219,1312.95397949219,24929571,"2017-01-20","SMRA"
1327.48852539062,1332.33337402344,1274.19519042969,1303.26428222656,7189491,"2017-01-23","SMRA"
1327.48852539062,1361.40246582031,1317.798828125,1351.71276855469,13871950,"2017-01-24","SMRA"
1366.24731445312,1366.24731445312,1332.33337402344,1332.33337402344,8192619,"2017-01-25","SMRA"
1351.71276855469,1361.40246582031,1337.17822265625,1356.5576171875,6846137,"2017-01-26","SMRA"
1356.5576171875,1356.5576171875,1322.64367675781,1322.64367675781,5002529,"2017-01-27","SMRA"
1342.02307128906,1342.02307128906,1298.41943359375,1298.41943359375,6417434,"2017-01-30","SMRA"
1269.35034179688,1308.10913085938,1269.35034179688,1269.35034179688,11254840,"2017-01-31","SMRA"
1274.19519042969,1288.72973632812,1259.66064453125,1259.66064453125,14199102,"2017-02-01","SMRA"
1264.50549316406,1283.88488769531,1259.66064453125,1274.19519042969,13169245,"2017-02-02","SMRA"
1274.19519042969,1303.26428222656,1274.19519042969,1279.0400390625,15669736,"2017-02-03","SMRA"
1298.41943359375,1298.41943359375,1259.66064453125,1279.0400390625,20846368,"2017-02-06","SMRA"
1279.0400390625,1279.0400390625,1269.35034179688,1274.19519042969,11791596,"2017-02-07","SMRA"
1269.35034179688,1279.0400390625,1264.50549316406,1279.0400390625,8132039,"2017-02-08","SMRA"
1279.0400390625,1298.41943359375,1274.19519042969,1279.0400390625,19476666,"2017-02-09","SMRA"
1293.57458496094,1366.24731445312,1283.88488769531,1356.5576171875,33584537,"2017-02-10","SMRA"
1356.5576171875,1414.69580078125,1356.5576171875,1405.00610351562,17823054,"2017-02-13","SMRA"
1405.00610351562,1409.85095214844,1366.24731445312,1375.93701171875,15357961,"2017-02-14","SMRA"
1375.93701171875,1375.93701171875,1375.93701171875,1375.93701171875,0,"2017-02-15","SMRA"
1385.62670898438,1395.31640625,1346.86791992188,1361.40246582031,14857120,"2017-02-16","SMRA"
1366.24731445312,1366.24731445312,1337.17822265625,1342.02307128906,11991396,"2017-02-17","SMRA"
1356.5576171875,1356.5576171875,1327.48852539062,1332.33337402344,4027989,"2017-02-20","SMRA"
1317.798828125,1366.24731445312,1317.798828125,1356.5576171875,6032593,"2017-02-21","SMRA"
1356.5576171875,1395.31640625,1356.5576171875,1380.78186035156,10374111,"2017-02-22","SMRA"
1361.40246582031,1380.78186035156,1351.71276855469,1356.5576171875,12985957,"2017-02-23","SMRA"
1371.09216308594,1371.09216308594,1342.02307128906,1351.71276855469,5519986,"2017-02-24","SMRA"
1371.09216308594,1371.09216308594,1332.33337402344,1342.02307128906,10692078,"2017-02-27","SMRA"
1327.48852539062,1337.17822265625,1308.10913085938,1327.48852539062,15003874,"2017-02-28","SMRA"
1332.33337402344,1337.17822265625,1303.26428222656,1327.48852539062,19425271,"2017-03-01","SMRA"
1317.798828125,1342.02307128906,1317.798828125,1332.33337402344,12384907,"2017-03-02","SMRA"
1332.33337402344,1346.86791992188,1322.64367675781,1337.17822265625,9665214,"2017-03-03","SMRA"
1346.86791992188,1356.5576171875,1327.48852539062,1356.5576171875,9912074,"2017-03-06","SMRA"
1337.17822265625,1346.86791992188,1322.64367675781,1332.33337402344,6500099,"2017-03-07","SMRA"
1332.33337402344,1346.86791992188,1322.64367675781,1332.33337402344,10267193,"2017-03-08","SMRA"
1317.798828125,1337.17822265625,1308.10913085938,1317.798828125,6522701,"2017-03-09","SMRA"
1322.64367675781,1322.64367675781,1308.10913085938,1317.798828125,14970849,"2017-03-10","SMRA"
1303.26428222656,1317.798828125,1288.72973632812,1312.95397949219,7552867,"2017-03-13","SMRA"
1317.798828125,1337.17822265625,1308.10913085938,1322.64367675781,4593126,"2017-03-14","SMRA"
1322.64367675781,1327.48852539062,1298.41943359375,1317.798828125,3711055,"2017-03-15","SMRA"
1327.48852539062,1337.17822265625,1322.64367675781,1327.48852539062,4799221,"2017-03-16","SMRA"
1337.17822265625,1356.5576171875,1327.48852539062,1356.5576171875,23436542,"2017-03-17","SMRA"
1356.5576171875,1361.40246582031,1308.10913085938,1327.48852539062,15120699,"2017-03-20","SMRA"
1337.17822265625,1342.02307128906,1327.48852539062,1337.17822265625,14396631,"2017-03-21","SMRA"
1337.17822265625,1337.17822265625,1312.95397949219,1337.17822265625,19384197,"2017-03-22","SMRA"
1337.17822265625,1337.17822265625,1312.95397949219,1327.48852539062,13885882,"2017-03-23","SMRA"
1332.33337402344,1342.02307128906,1293.57458496094,1298.41943359375,21807183,"2017-03-24","SMRA"
1274.19519042969,1317.798828125,1269.35034179688,1274.19519042969,6940980,"2017-03-27","SMRA"
1279.0400390625,1303.26428222656,1235.43640136719,1274.19519042969,24067315,"2017-03-29","SMRA"
1293.57458496094,1303.26428222656,1274.19519042969,1293.57458496094,15657248,"2017-03-30","SMRA"
1298.41943359375,1303.26428222656,1283.88488769531,1298.41943359375,8732883,"2017-03-31","SMRA"
1308.10913085938,1317.798828125,1293.57458496094,1308.10913085938,16150556,"2017-04-03","SMRA"
1308.10913085938,1332.33337402344,1308.10913085938,1332.33337402344,11201072,"2017-04-04","SMRA"
1332.33337402344,1332.33337402344,1332.33337402344,1332.33337402344,0,"2017-04-05","SMRA"
1317.798828125,1332.33337402344,1308.10913085938,1332.33337402344,5466631,"2017-04-06","SMRA"
1259.66064453125,1288.72973632812,1254.81579589844,1274.19519042969,32000071,"2017-04-07","SMRA"
1283.88488769531,1317.798828125,1279.0400390625,1308.10913085938,19173561,"2017-04-10","SMRA"
1308.10913085938,1322.64367675781,1303.26428222656,1308.10913085938,9460873,"2017-04-11","SMRA"
1317.798828125,1351.71276855469,1308.10913085938,1342.02307128906,20017963,"2017-04-12","SMRA"
1342.02307128906,1351.71276855469,1288.72973632812,1303.26428222656,13921281,"2017-04-13","SMRA"
1303.26428222656,1312.95397949219,1288.72973632812,1293.57458496094,2315139,"2017-04-17","SMRA"
1308.10913085938,1322.64367675781,1303.26428222656,1322.64367675781,6428167,"2017-04-18","SMRA"
1322.64367675781,1322.64367675781,1322.64367675781,1322.64367675781,0,"2017-04-19","SMRA"
1322.64367675781,1332.33337402344,1293.57458496094,1293.57458496094,5871287,"2017-04-20","SMRA"
1317.798828125,1356.5576171875,1303.26428222656,1346.86791992188,11460729,"2017-04-21","SMRA"
1366.24731445312,1371.09216308594,1342.02307128906,1351.71276855469,13557699,"2017-04-25","SMRA"
1361.40246582031,1361.40246582031,1327.48852539062,1356.5576171875,5292941,"2017-04-26","SMRA"
1356.5576171875,1356.5576171875,1337.17822265625,1351.71276855469,10982593,"2017-04-27","SMRA"
1351.71276855469,1356.5576171875,1317.798828125,1317.798828125,5686761,"2017-04-28","SMRA"
1327.48852539062,1337.17822265625,1308.10913085938,1308.10913085938,4739260,"2017-05-02","SMRA"
1308.10913085938,1327.48852539062,1308.10913085938,1308.10913085938,1807693,"2017-05-03","SMRA"
1303.26428222656,1346.86791992188,1298.41943359375,1342.02307128906,17408284,"2017-05-04","SMRA"
1342.02307128906,1346.86791992188,1317.798828125,1337.17822265625,4661239,"2017-05-05","SMRA"
1337.17822265625,1346.86791992188,1327.48852539062,1346.86791992188,3123936,"2017-05-08","SMRA"
1351.71276855469,1400.16125488281,1342.02307128906,1356.5576171875,13504756,"2017-05-09","SMRA"
1375.93701171875,1375.93701171875,1288.72973632812,1293.57458496094,10481029,"2017-05-10","SMRA"
1298.41943359375,1322.64367675781,1298.41943359375,1303.26428222656,5530100,"2017-05-12","SMRA"
1308.10913085938,1322.64367675781,1293.57458496094,1298.41943359375,3997235,"2017-05-15","SMRA"
1298.41943359375,1312.95397949219,1264.50549316406,1264.50549316406,7349146,"2017-05-16","SMRA"
1269.35034179688,1283.88488769531,1211.21215820312,1211.21215820312,10085041,"2017-05-17","SMRA"
1211.21215820312,1211.21215820312,1172.45336914062,1186.98791503906,19930034,"2017-05-18","SMRA"
1201.5224609375,1293.57458496094,1186.98791503906,1283.88488769531,30331804,"2017-05-19","SMRA"
1308.10913085938,1375.93701171875,1308.10913085938,1327.48852539062,36630143,"2017-05-22","SMRA"
1332.33337402344,1332.33337402344,1308.10913085938,1317.798828125,17181135,"2017-05-23","SMRA"
1298.41943359375,1322.64367675781,1293.57458496094,1322.64367675781,2284281,"2017-05-24","SMRA"
1322.64367675781,1332.33337402344,1308.10913085938,1317.798828125,3495258,"2017-05-26","SMRA"
1317.798828125,1317.798828125,1264.50549316406,1279.0400390625,6895984,"2017-05-29","SMRA"
1279.0400390625,1283.88488769531,1254.81579589844,1264.50549316406,5322560,"2017-05-30","SMRA"
1274.19519042969,1279.0400390625,1240.28125,1279.0400390625,19073145,"2017-05-31","SMRA"
1279.0400390625,1279.0400390625,1279.0400390625,1279.0400390625,0,"2017-06-01","SMRA"
1283.88488769531,1283.88488769531,1249.97094726562,1259.66064453125,6697010,"2017-06-02","SMRA"
1269.35034179688,1298.41943359375,1264.50549316406,1293.57458496094,10353677,"2017-06-05","SMRA"
1293.57458496094,1293.57458496094,1220.90185546875,1220.90185546875,11664657,"2017-06-06","SMRA"
1230.59155273438,1245.12609863281,1211.21215820312,1211.21215820312,10850803,"2017-06-07","SMRA"
1225.74670410156,1230.59155273438,1186.98791503906,1186.98791503906,12855200,"2017-06-08","SMRA"
1186.98791503906,1211.21215820312,1182.14306640625,1196.67761230469,7705194,"2017-06-09","SMRA"
1216.05700683594,1225.74670410156,1196.67761230469,1211.21215820312,3236736,"2017-06-12","SMRA"
1211.21215820312,1235.43640136719,1206.36730957031,1220.90185546875,5579740,"2017-06-13","SMRA"
1240.28125,1264.50549316406,1225.74670410156,1259.66064453125,13274202,"2017-06-14","SMRA"
1269.35034179688,1269.35034179688,1225.74670410156,1245.12609863281,14626772,"2017-06-15","SMRA"
1254.81579589844,1269.35034179688,1216.05700683594,1216.05700683594,11449583,"2017-06-16","SMRA"
1230.59155273438,1269.35034179688,1225.74670410156,1269.35034179688,10008259,"2017-06-19","SMRA"
1269.35034179688,1269.35034179688,1235.43640136719,1249.97094726562,4679919,"2017-06-20","SMRA"
1245.12609863281,1254.81579589844,1235.43640136719,1249.97094726562,3579265,"2017-06-21","SMRA"
1269.35034179688,1269.35034179688,1216.05700683594,1249.97094726562,7630475,"2017-06-22","SMRA"
1249.97094726562,1249.97094726562,1249.97094726562,1249.97094726562,0,"2017-06-23","SMRA"
1249.97094726562,1249.97094726562,1249.97094726562,1249.97094726562,0,"2017-06-26","SMRA"
1249.97094726562,1249.97094726562,1249.97094726562,1249.97094726562,0,"2017-06-27","SMRA"
1249.97094726562,1249.97094726562,1249.97094726562,1249.97094726562,0,"2017-06-28","SMRA"
1249.97094726562,1249.97094726562,1249.97094726562,1249.97094726562,0,"2017-06-29","SMRA"
1249.97094726562,1249.97094726562,1249.97094726562,1249.97094726562,0,"2017-06-30","SMRA"
1269.35034179688,1308.10913085938,1240.28125,1249.97094726562,14631107,"2017-07-03","SMRA"
1249.97094726562,1259.66064453125,1245.12609863281,1249.97094726562,8056908,"2017-07-04","SMRA"
1249.97094726562,1264.50549316406,1211.21215820312,1230.59155273438,22494201,"2017-07-05","SMRA"
1235.43640136719,1235.43640136719,1172.45336914062,1186.98791503906,24826678,"2017-07-06","SMRA"
1186.98791503906,1196.67761230469,1167.60852050781,1172.45336914062,5414720,"2017-07-07","SMRA"
1172.45336914062,1201.5224609375,1167.60852050781,1172.45336914062,3779684,"2017-07-10","SMRA"
1167.60852050781,1196.67761230469,1162.763671875,1177.29821777344,16203808,"2017-07-11","SMRA"
1196.67761230469,1196.67761230469,1177.29821777344,1177.29821777344,7067093,"2017-07-12","SMRA"
1196.67761230469,1196.67761230469,1172.45336914062,1182.14306640625,7325615,"2017-07-13","SMRA"
1172.45336914062,1186.98791503906,1162.763671875,1172.45336914062,6289773,"2017-07-14","SMRA"
1162.763671875,1182.14306640625,1162.763671875,1162.763671875,8575190,"2017-07-17","SMRA"
1157.91882324219,1162.763671875,1090.09094238281,1104.62548828125,26385654,"2017-07-18","SMRA"
1099.78063964844,1109.47033691406,1036.79760742188,1036.79760742188,78302550,"2017-07-19","SMRA"
1046.4873046875,1065.86669921875,1027.10791015625,1056.17700195312,61753942,"2017-07-20","SMRA"
1061.02185058594,1061.02185058594,1041.64245605469,1041.64245605469,17310344,"2017-07-21","SMRA"
1041.64245605469,1056.17700195312,1017.41821289062,1022.26306152344,15226688,"2017-07-24","SMRA"
1027.10791015625,1031.95275878906,983.504272460938,1012.57336425781,29347563,"2017-07-25","SMRA"
1012.57336425781,1041.64245605469,1002.88366699219,1022.26306152344,24121806,"2017-07-26","SMRA"
1027.10791015625,1031.95275878906,998.038818359375,1007.728515625,16036414,"2017-07-27","SMRA"
1007.728515625,1012.57336425781,959.280029296875,964.124877929688,35547447,"2017-07-28","SMRA"
973.814575195312,988.34912109375,944.745483398438,949.59033203125,49331676,"2017-07-31","SMRA"
964.124877929688,978.659423828125,954.435180664062,964.124877929688,27418710,"2017-08-01","SMRA"
959.280029296875,973.814575195312,954.435180664062,959.280029296875,15827429,"2017-08-02","SMRA"
968.9697265625,973.814575195312,954.435180664062,964.124877929688,35092944,"2017-08-03","SMRA"
964.124877929688,988.34912109375,959.280029296875,964.124877929688,39436939,"2017-08-04","SMRA"
968.9697265625,988.34912109375,968.9697265625,973.814575195312,41649908,"2017-08-07","SMRA"
973.814575195312,1007.728515625,973.814575195312,993.193969726562,47316958,"2017-08-08","SMRA"
993.193969726562,1090.09094238281,993.193969726562,1085.24609375,106423243,"2017-08-09","SMRA"
1094.93579101562,1114.31518554688,1046.4873046875,1061.02185058594,42889782,"2017-08-10","SMRA"
1051.33215332031,1051.33215332031,1007.728515625,1022.26306152344,26444995,"2017-08-11","SMRA"
1031.95275878906,1051.33215332031,1027.10791015625,1031.95275878906,26379152,"2017-08-14","SMRA"
1041.64245605469,1070.71154785156,1031.95275878906,1061.02185058594,33133233,"2017-08-15","SMRA"
1075.55639648438,1104.62548828125,1061.02185058594,1094.93579101562,53690532,"2017-08-16","SMRA"
1094.93579101562,1094.93579101562,1094.93579101562,1094.93579101562,0,"2017-08-17","SMRA"
1085.24609375,1090.09094238281,1070.71154785156,1085.24609375,12761905,"2017-08-18","SMRA"
1094.93579101562,1104.62548828125,1080.40124511719,1090.09094238281,17858040,"2017-08-21","SMRA"
1090.09094238281,1099.78063964844,1031.95275878906,1061.02185058594,40724492,"2017-08-22","SMRA"
1094.93579101562,1109.47033691406,1046.4873046875,1051.33215332031,29669657,"2017-08-23","SMRA"
1056.17700195312,1056.17700195312,1031.95275878906,1041.64245605469,11708002,"2017-08-24","SMRA"
1031.95275878906,1075.55639648438,1027.10791015625,1065.86669921875,21826894,"2017-08-25","SMRA"
1065.86669921875,1075.55639648438,1051.33215332031,1056.17700195312,6111026,"2017-08-28","SMRA"
1056.17700195312,1061.02185058594,1017.41821289062,1027.10791015625,18086323,"2017-08-29","SMRA"
1031.95275878906,1041.64245605469,1017.41821289062,1022.26306152344,10788675,"2017-08-30","SMRA"
1017.41821289062,1031.95275878906,988.34912109375,1012.57336425781,13876697,"2017-08-31","SMRA"
1012.57336425781,1012.57336425781,1012.57336425781,1012.57336425781,0,"2017-09-01","SMRA"
1007.728515625,1007.728515625,978.659423828125,983.504272460938,15131845,"2017-09-04","SMRA"
983.504272460938,993.193969726562,954.435180664062,968.9697265625,25259303,"2017-09-05","SMRA"
959.280029296875,964.124877929688,939.900634765625,949.59033203125,31999555,"2017-09-06","SMRA"
949.59033203125,964.124877929688,939.900634765625,944.745483398438,26495255,"2017-09-07","SMRA"
949.59033203125,964.124877929688,939.900634765625,944.745483398438,28096234,"2017-09-08","SMRA"
949.59033203125,988.34912109375,949.59033203125,968.9697265625,26491643,"2017-09-11","SMRA"
978.659423828125,978.659423828125,944.745483398438,949.59033203125,19594730,"2017-09-12","SMRA"
949.59033203125,964.124877929688,944.745483398438,949.59033203125,6721469,"2017-09-13","SMRA"
949.59033203125,978.659423828125,944.745483398438,973.814575195312,20776707,"2017-09-14","SMRA"
973.814575195312,983.504272460938,964.124877929688,978.659423828125,28454346,"2017-09-15","SMRA"
988.34912109375,1027.10791015625,983.504272460938,1027.10791015625,34342662,"2017-09-18","SMRA"
1027.10791015625,1056.17700195312,1027.10791015625,1041.64245605469,32420208,"2017-09-19","SMRA"
1051.33215332031,1051.33215332031,1027.10791015625,1051.33215332031,7689507,"2017-09-20","SMRA"
1051.33215332031,1051.33215332031,1051.33215332031,1051.33215332031,0,"2017-09-21","SMRA"
1051.33215332031,1056.17700195312,1031.95275878906,1036.79760742188,9373564,"2017-09-22","SMRA"
1036.79760742188,1046.4873046875,1012.57336425781,1027.10791015625,17930281,"2017-09-25","SMRA"
1027.10791015625,1051.33215332031,1022.26306152344,1031.95275878906,9295852,"2017-09-26","SMRA"
1041.64245605469,1041.64245605469,1012.57336425781,1031.95275878906,5325553,"2017-09-27","SMRA"
1031.95275878906,1031.95275878906,1012.57336425781,1017.41821289062,5842907,"2017-09-28","SMRA"
1017.41821289062,1046.4873046875,1017.41821289062,1031.95275878906,18431329,"2017-09-29","SMRA"
1051.33215332031,1094.93579101562,1036.79760742188,1065.86669921875,33502182,"2017-10-02","SMRA"
1080.40124511719,1109.47033691406,1061.02185058594,1094.93579101562,22912171,"2017-10-03","SMRA"
1099.78063964844,1153.07397460938,1080.40124511719,1119.16003417969,38401716,"2017-10-04","SMRA"
1133.69458007812,1138.53942871094,1094.93579101562,1099.78063964844,17081029,"2017-10-05","SMRA"
1114.31518554688,1128.84973144531,1090.09094238281,1099.78063964844,16141268,"2017-10-06","SMRA"
1099.78063964844,1104.62548828125,1080.40124511719,1085.24609375,6968845,"2017-10-09","SMRA"
1075.55639648438,1085.24609375,1036.79760742188,1041.64245605469,20660810,"2017-10-10","SMRA"
1022.26306152344,1041.64245605469,998.038818359375,1002.88366699219,20229631,"2017-10-11","SMRA"
1002.88366699219,1027.10791015625,983.504272460938,993.193969726562,24534100,"2017-10-12","SMRA"
988.34912109375,1012.57336425781,973.814575195312,978.659423828125,21359284,"2017-10-13","SMRA"
983.504272460938,1022.26306152344,978.659423828125,1002.88366699219,24824718,"2017-10-16","SMRA"
1007.728515625,1017.41821289062,988.34912109375,993.193969726562,13417344,"2017-10-17","SMRA"
998.038818359375,998.038818359375,964.124877929688,978.659423828125,15127407,"2017-10-18","SMRA"
978.659423828125,993.193969726562,978.659423828125,993.193969726562,8191690,"2017-10-19","SMRA"
998.038818359375,1027.10791015625,988.34912109375,1027.10791015625,15846522,"2017-10-20","SMRA"
1027.10791015625,1046.4873046875,1007.728515625,1012.57336425781,13518895,"2017-10-23","SMRA"
1012.57336425781,1022.26306152344,988.34912109375,998.038818359375,13169245,"2017-10-24","SMRA"
998.038818359375,1002.88366699219,973.814575195312,983.504272460938,14259682,"2017-10-25","SMRA"
983.504272460938,1007.728515625,983.504272460938,993.193969726562,15383865,"2017-10-26","SMRA"
1007.728515625,1007.728515625,973.814575195312,973.814575195312,12337021,"2017-10-27","SMRA"
988.34912109375,998.038818359375,978.659423828125,978.659423828125,10000002,"2017-10-30","SMRA"
998.038818359375,1012.57336425781,983.504272460938,1002.88366699219,10539545,"2017-10-31","SMRA"
1007.728515625,1007.728515625,978.659423828125,988.34912109375,9282023,"2017-11-01","SMRA"
988.34912109375,993.193969726562,973.814575195312,973.814575195312,10764526,"2017-11-02","SMRA"
983.504272460938,993.193969726562,973.814575195312,983.504272460938,16882571,"2017-11-03","SMRA"
983.504272460938,998.038818359375,973.814575195312,998.038818359375,15550021,"2017-11-06","SMRA"
998.038818359375,1002.88366699219,983.504272460938,988.34912109375,12894727,"2017-11-07","SMRA"
988.34912109375,993.193969726562,978.659423828125,978.659423828125,9711655,"2017-11-08","SMRA"
988.34912109375,988.34912109375,973.814575195312,983.504272460938,10562765,"2017-11-09","SMRA"
978.659423828125,983.504272460938,954.435180664062,954.435180664062,28007067,"2017-11-10","SMRA"
959.280029296875,978.659423828125,954.435180664062,954.435180664062,20499195,"2017-11-13","SMRA"
954.435180664062,954.435180664062,872.07275390625,886.607299804688,122405476,"2017-11-14","SMRA"
886.607299804688,915.676391601562,881.762451171875,901.141845703125,43963396,"2017-11-15","SMRA"
910.83154296875,920.521240234375,905.986694335938,910.83154296875,23468535,"2017-11-16","SMRA"
910.83154296875,915.676391601562,876.917602539062,876.917602539062,42567481,"2017-11-17","SMRA"
876.917602539062,881.762451171875,838.158813476562,843.003662109375,50649673,"2017-11-20","SMRA"
847.848510742188,852.693359375,838.158813476562,847.848510742188,27085676,"2017-11-21","SMRA"
852.693359375,891.4521484375,847.848510742188,886.607299804688,29365830,"2017-11-22","SMRA"
891.4521484375,905.986694335938,881.762451171875,891.4521484375,25891934,"2017-11-23","SMRA"
896.296997070312,901.141845703125,881.762451171875,901.141845703125,11614088,"2017-11-24","SMRA"
896.296997070312,901.141845703125,847.848510742188,862.383056640625,60365663,"2017-11-27","SMRA"
852.693359375,857.538208007812,828.469116210938,857.538208007812,57268869,"2017-11-28","SMRA"
852.693359375,881.762451171875,843.003662109375,862.383056640625,31402426,"2017-11-29","SMRA"
852.693359375,862.383056640625,833.31396484375,833.31396484375,831943339,"2017-11-30","SMRA"
833.31396484375,833.31396484375,833.31396484375,833.31396484375,0,"2017-12-01","SMRA"
857.538208007812,862.383056640625,828.469116210938,857.538208007812,103804379,"2017-12-04","SMRA"
852.693359375,862.383056640625,838.158813476562,857.538208007812,62942937,"2017-12-05","SMRA"
847.848510742188,862.383056640625,843.003662109375,847.848510742188,49113506,"2017-12-06","SMRA"
847.848510742188,852.693359375,818.779418945312,823.624267578125,49899495,"2017-12-07","SMRA"
828.469116210938,838.158813476562,823.624267578125,838.158813476562,19949230,"2017-12-08","SMRA"
833.31396484375,838.158813476562,804.244873046875,813.9345703125,23896309,"2017-12-11","SMRA"
813.9345703125,833.31396484375,804.244873046875,813.9345703125,16811774,"2017-12-12","SMRA"
813.9345703125,823.624267578125,799.400024414062,804.244873046875,29450249,"2017-12-13","SMRA"
818.779418945312,852.693359375,804.244873046875,838.158813476562,54977260,"2017-12-14","SMRA"
857.538208007812,857.538208007812,833.31396484375,852.693359375,25342381,"2017-12-15","SMRA"
852.693359375,852.693359375,828.469116210938,828.469116210938,17205078,"2017-12-18","SMRA"
823.624267578125,838.158813476562,809.089721679688,818.779418945312,36039516,"2017-12-19","SMRA"
818.779418945312,838.158813476562,818.779418945312,833.31396484375,24504997,"2017-12-20","SMRA"
828.469116210938,867.227905273438,818.779418945312,862.383056640625,40385885,"2017-12-21","SMRA"
862.383056640625,905.986694335938,862.383056640625,905.986694335938,38304396,"2017-12-22","SMRA"
905.986694335938,905.986694335938,905.986694335938,905.986694335938,0,"2017-12-25","SMRA"
905.986694335938,905.986694335938,905.986694335938,905.986694335938,0,"2017-12-26","SMRA"
905.986694335938,925.366088867188,901.141845703125,905.986694335938,16262530,"2017-12-27","SMRA"
905.986694335938,915.676391601562,891.4521484375,905.986694335938,17516646,"2017-12-28","SMRA"
915.676391601562,920.521240234375,905.986694335938,915.676391601562,22777285,"2017-12-29","SMRA"
915.676391601562,915.676391601562,915.676391601562,915.676391601562,0,"2018-01-01","SMRA"
915.676391601562,920.521240234375,886.607299804688,910.83154296875,12105951,"2018-01-02","SMRA"
910.83154296875,915.676391601562,886.607299804688,886.607299804688,14210454,"2018-01-03","SMRA"
886.607299804688,930.2109375,886.607299804688,910.83154296875,21535348,"2018-01-04","SMRA"
915.676391601562,939.900634765625,910.83154296875,939.900634765625,10963706,"2018-01-05","SMRA"
939.900634765625,978.659423828125,939.900634765625,959.280029296875,42009362,"2018-01-08","SMRA"
964.124877929688,988.34912109375,959.280029296875,968.9697265625,27841530,"2018-01-09","SMRA"
978.659423828125,1002.88366699219,978.659423828125,993.193969726562,26895680,"2018-01-10","SMRA"
993.193969726562,1002.88366699219,968.9697265625,968.9697265625,19823839,"2018-01-11","SMRA"
968.9697265625,998.038818359375,968.9697265625,988.34912109375,13729737,"2018-01-12","SMRA"
973.814575195312,993.193969726562,973.814575195312,983.504272460938,12090573,"2018-01-15","SMRA"
988.34912109375,993.193969726562,973.814575195312,983.504272460938,9669548,"2018-01-16","SMRA"
983.504272460938,998.038818359375,959.280029296875,988.34912109375,25308634,"2018-01-17","SMRA"
988.34912109375,1022.26306152344,988.34912109375,998.038818359375,22719492,"2018-01-18","SMRA"
998.038818359375,1002.88366699219,973.814575195312,993.193969726562,6861824,"2018-01-19","SMRA"
983.504272460938,998.038818359375,978.659423828125,983.504272460938,9871825,"2018-01-22","SMRA"
983.504272460938,1002.88366699219,978.659423828125,998.038818359375,13669777,"2018-01-23","SMRA"
998.038818359375,1031.95275878906,978.659423828125,1017.41821289062,43203414,"2018-01-24","SMRA"
1027.10791015625,1036.79760742188,988.34912109375,1002.88366699219,51685722,"2018-01-25","SMRA"
993.193969726562,1046.4873046875,983.504272460938,1031.95275878906,43259143,"2018-01-26","SMRA"
1036.79760742188,1124.0048828125,1036.79760742188,1090.09094238281,54871271,"2018-01-29","SMRA"
1090.09094238281,1143.38427734375,1080.40124511719,1104.62548828125,55545079,"2018-01-30","SMRA"
1104.62548828125,1138.53942871094,1085.24609375,1085.24609375,51803786,"2018-01-31","SMRA"
1104.62548828125,1162.763671875,1099.78063964844,1153.07397460938,82726011,"2018-02-01","SMRA"
1153.07397460938,1191.83276367188,1148.22912597656,1167.60852050781,37492812,"2018-02-02","SMRA"
1153.07397460938,1172.45336914062,1124.0048828125,1143.38427734375,32425265,"2018-02-05","SMRA"
1153.07397460938,1153.07397460938,1065.86669921875,1099.78063964844,66543978,"2018-02-06","SMRA"
1109.47033691406,1148.22912597656,1104.62548828125,1119.16003417969,28016252,"2018-02-07","SMRA"
1119.16003417969,1124.0048828125,1099.78063964844,1119.16003417969,23384219,"2018-02-08","SMRA"
1104.62548828125,1104.62548828125,1075.55639648438,1099.78063964844,18222241,"2018-02-09","SMRA"
1119.16003417969,1119.16003417969,1065.86669921875,1065.86669921875,15775828,"2018-02-12","SMRA"
1075.55639648438,1109.47033691406,1075.55639648438,1094.93579101562,21838040,"2018-02-13","SMRA"
1109.47033691406,1109.47033691406,1090.09094238281,1090.09094238281,7758550,"2018-02-14","SMRA"
1090.09094238281,1104.62548828125,1090.09094238281,1094.93579101562,6756248,"2018-02-15","SMRA"
1094.93579101562,1094.93579101562,1094.93579101562,1094.93579101562,0,"2018-02-16","SMRA"
1104.62548828125,1119.16003417969,1094.93579101562,1114.31518554688,15202332,"2018-02-19","SMRA"
1119.16003417969,1133.69458007812,1114.31518554688,1114.31518554688,16717550,"2018-02-20","SMRA"
1124.0048828125,1128.84973144531,1080.40124511719,1085.24609375,12310704,"2018-02-21","SMRA"
1090.09094238281,1099.78063964844,1046.4873046875,1056.17700195312,14843601,"2018-02-22","SMRA"
1065.86669921875,1085.24609375,1065.86669921875,1075.55639648438,17208793,"2018-02-23","SMRA"
1085.24609375,1090.09094238281,1070.71154785156,1070.71154785156,2526497,"2018-02-26","SMRA"
1090.09094238281,1090.09094238281,1051.33215332031,1065.86669921875,11458768,"2018-02-27","SMRA"
1075.55639648438,1080.40124511719,1056.17700195312,1075.55639648438,27174430,"2018-02-28","SMRA"
1065.86669921875,1070.71154785156,1031.95275878906,1036.79760742188,12329281,"2018-03-01","SMRA"
1027.10791015625,1046.4873046875,1007.728515625,1007.728515625,9345493,"2018-03-02","SMRA"
1007.728515625,1031.95275878906,978.659423828125,983.504272460938,11193848,"2018-03-05","SMRA"
998.038818359375,998.038818359375,959.280029296875,968.9697265625,13641396,"2018-03-06","SMRA"
978.659423828125,978.659423828125,954.435180664062,954.435180664062,15831454,"2018-03-07","SMRA"
954.435180664062,973.814575195312,935.055786132812,949.59033203125,11394060,"2018-03-08","SMRA"
949.59033203125,983.504272460938,949.59033203125,983.504272460938,8756930,"2018-03-09","SMRA"
988.34912109375,998.038818359375,983.504272460938,998.038818359375,12760873,"2018-03-12","SMRA"
993.193969726562,993.193969726562,959.280029296875,959.280029296875,8533703,"2018-03-13","SMRA"
964.124877929688,964.124877929688,920.521240234375,935.055786132812,12009560,"2018-03-14","SMRA"
949.59033203125,959.280029296875,891.4521484375,901.141845703125,17323761,"2018-03-15","SMRA"
901.141845703125,910.83154296875,876.917602539062,876.917602539062,24581573,"2018-03-16","SMRA"
901.141845703125,901.141845703125,867.227905273438,876.917602539062,12788944,"2018-03-19","SMRA"
867.227905273438,886.607299804688,867.227905273438,876.917602539062,5966027,"2018-03-20","SMRA"
886.607299804688,905.986694335938,881.762451171875,905.986694335938,21481889,"2018-03-21","SMRA"
905.986694335938,920.521240234375,886.607299804688,896.296997070312,13315276,"2018-03-22","SMRA"
876.917602539062,891.4521484375,852.693359375,886.607299804688,22861808,"2018-03-23","SMRA"
886.607299804688,905.986694335938,872.07275390625,876.917602539062,10998382,"2018-03-26","SMRA"
886.607299804688,891.4521484375,876.917602539062,881.762451171875,13478543,"2018-03-27","SMRA"
876.917602539062,881.762451171875,862.383056640625,867.227905273438,5987390,"2018-03-28","SMRA"
872.07275390625,891.4521484375,872.07275390625,876.917602539062,12969755,"2018-03-29","SMRA"
876.917602539062,876.917602539062,876.917602539062,876.917602539062,0,"2018-03-30","SMRA"
896.296997070312,896.296997070312,872.07275390625,881.762451171875,4918832,"2018-04-02","SMRA"
862.383056640625,881.762451171875,862.383056640625,872.07275390625,13247472,"2018-04-03","SMRA"
872.07275390625,881.762451171875,852.693359375,862.383056640625,14939373,"2018-04-04","SMRA"
876.917602539062,876.917602539062,857.538208007812,872.07275390625,11690871,"2018-04-05","SMRA"
872.07275390625,876.917602539062,857.538208007812,872.07275390625,6601135,"2018-04-06","SMRA"
872.07275390625,881.762451171875,867.227905273438,881.762451171875,3050972,"2018-04-09","SMRA"
881.762451171875,915.676391601562,876.917602539062,915.676391601562,25206463,"2018-04-10","SMRA"
920.521240234375,954.435180664062,920.521240234375,949.59033203125,27830281,"2018-04-11","SMRA"
954.435180664062,968.9697265625,949.59033203125,964.124877929688,22683165,"2018-04-12","SMRA"
964.124877929688,968.9697265625,930.2109375,964.124877929688,19735601,"2018-04-13","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-04-16","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-04-17","SMRA"
988.34912109375,1012.57336425781,988.34912109375,993.193969726562,10878771,"2018-04-18","SMRA"
993.193969726562,993.193969726562,993.193969726562,993.193969726562,0,"2018-04-19","SMRA"
993.193969726562,993.193969726562,993.193969726562,993.193969726562,0,"2018-04-20","SMRA"
1017.41821289062,1017.41821289062,964.124877929688,978.659423828125,13904562,"2018-04-23","SMRA"
978.659423828125,978.659423828125,935.055786132812,944.745483398438,16893097,"2018-04-24","SMRA"
944.745483398438,944.745483398438,944.745483398438,944.745483398438,0,"2018-04-25","SMRA"
944.745483398438,944.745483398438,944.745483398438,944.745483398438,0,"2018-04-26","SMRA"
944.745483398438,944.745483398438,944.745483398438,944.745483398438,0,"2018-04-27","SMRA"
872.07275390625,886.607299804688,857.538208007812,876.917602539062,11762080,"2018-04-30","SMRA"
876.917602539062,876.917602539062,876.917602539062,876.917602539062,0,"2018-05-01","SMRA"
876.917602539062,881.762451171875,862.383056640625,876.917602539062,5752604,"2018-05-02","SMRA"
876.917602539062,876.917602539062,838.158813476562,862.383056640625,12969652,"2018-05-03","SMRA"
847.848510742188,872.07275390625,847.848510742188,862.383056640625,4519852,"2018-05-04","SMRA"
872.07275390625,872.07275390625,857.538208007812,862.383056640625,8938566,"2018-05-07","SMRA"
862.383056640625,867.227905273438,833.31396484375,843.003662109375,5680053,"2018-05-08","SMRA"
862.383056640625,862.383056640625,823.624267578125,843.003662109375,6377495,"2018-05-09","SMRA"
843.003662109375,843.003662109375,843.003662109375,843.003662109375,0,"2018-05-10","SMRA"
843.003662109375,867.227905273438,843.003662109375,852.693359375,9937668,"2018-05-11","SMRA"
847.848510742188,847.848510742188,823.624267578125,828.469116210938,7610144,"2018-05-14","SMRA"
833.31396484375,843.003662109375,828.469116210938,828.469116210938,1919461,"2018-05-15","SMRA"
818.779418945312,833.31396484375,809.089721679688,813.9345703125,14259888,"2018-05-16","SMRA"
823.624267578125,823.624267578125,809.089721679688,818.779418945312,4001982,"2018-05-17","SMRA"
818.779418945312,823.624267578125,804.244873046875,804.244873046875,6088941,"2018-05-18","SMRA"
804.244873046875,813.9345703125,794.55517578125,794.55517578125,9903302,"2018-05-21","SMRA"
799.400024414062,813.9345703125,775.17578125,780.020629882812,10559153,"2018-05-22","SMRA"
775.17578125,794.55517578125,775.17578125,784.865478515625,6114742,"2018-05-23","SMRA"
784.865478515625,876.917602539062,784.865478515625,867.227905273438,23665755,"2018-05-24","SMRA"
881.762451171875,939.900634765625,876.917602539062,901.141845703125,25668913,"2018-05-25","SMRA"
920.521240234375,973.814575195312,876.917602539062,949.59033203125,53413124,"2018-05-28","SMRA"
949.59033203125,949.59033203125,949.59033203125,949.59033203125,0,"2018-05-29","SMRA"
939.900634765625,939.900634765625,905.986694335938,930.2109375,10103514,"2018-05-30","SMRA"
930.2109375,959.280029296875,915.676391601562,954.435180664062,15242994,"2018-05-31","SMRA"
954.435180664062,954.435180664062,954.435180664062,954.435180664062,0,"2018-06-01","SMRA"
954.435180664062,959.280029296875,915.676391601562,939.900634765625,12172103,"2018-06-04","SMRA"
939.900634765625,978.659423828125,930.2109375,944.745483398438,21154015,"2018-06-05","SMRA"
944.745483398438,959.280029296875,935.055786132812,944.745483398438,5903383,"2018-06-06","SMRA"
949.59033203125,968.9697265625,939.900634765625,964.124877929688,9496065,"2018-06-07","SMRA"
968.9697265625,968.9697265625,954.435180664062,964.124877929688,15652295,"2018-06-08","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-06-11","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-06-12","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-06-13","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-06-14","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-06-15","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-06-18","SMRA"
964.124877929688,964.124877929688,964.124877929688,964.124877929688,0,"2018-06-19","SMRA"
954.435180664062,964.124877929688,872.07275390625,891.4521484375,13979590,"2018-06-20","SMRA"
891.4521484375,901.141845703125,881.762451171875,886.607299804688,5812462,"2018-06-21","SMRA"
886.607299804688,930.2109375,876.917602539062,915.676391601562,28484997,"2018-06-22","SMRA"
925.366088867188,968.9697265625,920.521240234375,959.280029296875,29494833,"2018-06-25","SMRA"
959.280029296875,978.659423828125,954.435180664062,959.280029296875,18450318,"2018-06-26","SMRA"
949.59033203125,959.280029296875,944.745483398438,959.280029296875,8583446,"2018-06-27","SMRA"
959.280029296875,959.280029296875,891.4521484375,891.4521484375,12113175,"2018-06-28","SMRA"
891.4521484375,901.141845703125,862.383056640625,876.917602539062,26893513,"2018-06-29","SMRA"
891.4521484375,891.4521484375,823.624267578125,823.624267578125,16237762,"2018-07-02","SMRA"
828.469116210938,833.31396484375,789.710327148438,789.710327148438,12712265,"2018-07-03","SMRA"
799.400024414062,813.9345703125,784.865478515625,799.400024414062,9639310,"2018-07-04","SMRA"
813.9345703125,813.9345703125,784.865478515625,799.400024414062,1941443,"2018-07-05","SMRA"
809.089721679688,813.9345703125,784.865478515625,804.244873046875,4751748,"2018-07-06","SMRA"
799.400024414062,833.31396484375,799.400024414062,823.624267578125,13707033,"2018-07-09","SMRA"
833.31396484375,843.003662109375,809.089721679688,818.779418945312,5875415,"2018-07-10","SMRA"
813.9345703125,813.9345703125,780.020629882812,784.865478515625,12831154,"2018-07-11","SMRA"
784.865478515625,804.244873046875,780.020629882812,784.865478515625,7575984,"2018-07-12","SMRA"
784.865478515625,794.55517578125,780.020629882812,780.020629882812,10217347,"2018-07-13","SMRA"
784.865478515625,799.400024414062,765.486083984375,770.330932617188,10908390,"2018-07-16","SMRA"
770.330932617188,784.865478515625,770.330932617188,780.020629882812,5490058,"2018-07-17","SMRA"
789.710327148438,799.400024414062,770.330932617188,775.17578125,13041377,"2018-07-18","SMRA"
775.17578125,784.865478515625,770.330932617188,770.330932617188,7175766,"2018-07-19","SMRA"
775.17578125,775.17578125,765.486083984375,765.486083984375,7941218,"2018-07-20","SMRA"
770.330932617188,780.020629882812,760.641235351562,760.641235351562,16227442,"2018-07-23","SMRA"
765.486083984375,780.020629882812,755.79638671875,760.641235351562,17308074,"2018-07-24","SMRA"
770.330932617188,789.710327148438,765.486083984375,780.020629882812,30832852,"2018-07-25","SMRA"
784.865478515625,794.55517578125,770.330932617188,775.17578125,18523901,"2018-07-26","SMRA"
775.17578125,780.020629882812,765.486083984375,775.17578125,7397444,"2018-07-27","SMRA"
775.17578125,775.17578125,760.641235351562,760.641235351562,18672616,"2018-07-30","SMRA"
765.486083984375,765.486083984375,741.261840820312,741.261840820312,20987549,"2018-07-31","SMRA"
741.261840820312,770.330932617188,741.261840820312,750.951538085938,14247194,"2018-08-01","SMRA"
755.79638671875,760.641235351562,746.106689453125,746.106689453125,11654853,"2018-08-02","SMRA"
750.951538085938,755.79638671875,736.4169921875,741.261840820312,11100140,"2018-08-03","SMRA"
750.951538085938,755.79638671875,741.261840820312,746.106689453125,9293892,"2018-08-06","SMRA"
750.951538085938,755.79638671875,741.261840820312,746.106689453125,7374430,"2018-08-07","SMRA"
750.951538085938,750.951538085938,726.727294921875,726.727294921875,20821909,"2018-08-08","SMRA"
736.4169921875,736.4169921875,721.882446289062,721.882446289062,6252310,"2018-08-09","SMRA"
726.727294921875,726.727294921875,707.347900390625,712.192749023438,12092018,"2018-08-10","SMRA"
712.192749023438,717.03759765625,678.27880859375,678.27880859375,17078758,"2018-08-13","SMRA"
683.123657226562,687.968505859375,629.830322265625,634.675170898438,24073095,"2018-08-14","SMRA"
629.830322265625,654.054565429688,615.295776367188,629.830322265625,14150081,"2018-08-15","SMRA"
629.830322265625,644.364868164062,615.295776367188,615.295776367188,8077135,"2018-08-16","SMRA"
615.295776367188,615.295776367188,615.295776367188,615.295776367188,0,"2018-08-17","SMRA"
634.675170898438,639.52001953125,615.295776367188,629.830322265625,10078539,"2018-08-20","SMRA"
634.675170898438,644.364868164062,624.985473632812,629.830322265625,4138932,"2018-08-21","SMRA"
629.830322265625,629.830322265625,629.830322265625,629.830322265625,0,"2018-08-22","SMRA"
634.675170898438,673.433959960938,624.985473632812,668.589111328125,30818919,"2018-08-23","SMRA"
663.744262695312,678.27880859375,644.364868164062,654.054565429688,12670055,"2018-08-24","SMRA"
658.8994140625,673.433959960938,654.054565429688,668.589111328125,9863259,"2018-08-27","SMRA"
678.27880859375,678.27880859375,663.744262695312,673.433959960938,10251300,"2018-08-28","SMRA"
673.433959960938,678.27880859375,654.054565429688,663.744262695312,8314810,"2018-08-29","SMRA"
658.8994140625,673.433959960938,658.8994140625,668.589111328125,10618598,"2018-08-30","SMRA"
658.8994140625,668.589111328125,639.52001953125,639.52001953125,4090736,"2018-08-31","SMRA"
658.8994140625,658.8994140625,634.675170898438,634.675170898438,2283972,"2018-09-03","SMRA"
634.675170898438,634.675170898438,615.295776367188,615.295776367188,4029124,"2018-09-04","SMRA"
610.450927734375,610.450927734375,571.692138671875,595.916381835938,10519214,"2018-09-05","SMRA"
595.916381835938,624.985473632812,581.3818359375,591.071533203125,9029900,"2018-09-06","SMRA"
595.916381835938,605.606079101562,591.071533203125,595.916381835938,5438250,"2018-09-07","SMRA"
605.606079101562,629.830322265625,591.071533203125,620.140625,12160132,"2018-09-10","SMRA"
620.140625,620.140625,620.140625,620.140625,0,"2018-09-11","SMRA"
620.140625,634.675170898438,610.450927734375,629.830322265625,7676710,"2018-09-12","SMRA"
629.830322265625,654.054565429688,629.830322265625,649.209716796875,13858843,"2018-09-13","SMRA"
644.364868164062,668.589111328125,644.364868164062,668.589111328125,9132483,"2018-09-14","SMRA"
658.8994140625,663.744262695312,639.52001953125,649.209716796875,7421800,"2018-09-17","SMRA"
658.8994140625,658.8994140625,615.295776367188,620.140625,8756723,"2018-09-18","SMRA"
620.140625,634.675170898438,595.916381835938,605.606079101562,7845343,"2018-09-19","SMRA"
605.606079101562,605.606079101562,591.071533203125,595.916381835938,10728095,"2018-09-20","SMRA"
600.76123046875,615.295776367188,595.916381835938,600.76123046875,29610419,"2018-09-21","SMRA"
610.450927734375,610.450927734375,581.3818359375,586.226684570312,12157345,"2018-09-24","SMRA"
586.226684570312,591.071533203125,576.536987304688,576.536987304688,7383822,"2018-09-25","SMRA"
581.3818359375,591.071533203125,576.536987304688,576.536987304688,9245593,"2018-09-26","SMRA"
581.3818359375,591.071533203125,571.692138671875,576.536987304688,12214932,"2018-09-27","SMRA"
586.226684570312,639.52001953125,576.536987304688,634.675170898438,119752143,"2018-09-28","SMRA"
634.675170898438,644.364868164062,605.606079101562,610.450927734375,30358017,"2018-10-01","SMRA"
610.450927734375,620.140625,581.3818359375,591.071533203125,26815595,"2018-10-02","SMRA"
591.071533203125,595.916381835938,571.692138671875,581.3818359375,19360667,"2018-10-03","SMRA"
581.3818359375,581.3818359375,552.312744140625,557.157592773438,16971841,"2018-10-04","SMRA"
542.623046875,562.00244140625,532.933349609375,537.778198242188,20200734,"2018-10-05","SMRA"
542.623046875,562.00244140625,532.933349609375,557.157592773438,16619198,"2018-10-08","SMRA"
552.312744140625,600.76123046875,552.312744140625,576.536987304688,39871731,"2018-10-09","SMRA"
571.692138671875,610.450927734375,571.692138671875,591.071533203125,23753167,"2018-10-10","SMRA"
581.3818359375,581.3818359375,571.692138671875,576.536987304688,8611930,"2018-10-11","SMRA"
571.692138671875,591.071533203125,571.692138671875,576.536987304688,23198454,"2018-10-12","SMRA"
576.536987304688,581.3818359375,557.157592773438,571.692138671875,13160576,"2018-10-15","SMRA"
581.3818359375,581.3818359375,542.623046875,552.312744140625,21347416,"2018-10-16","SMRA"
557.157592773438,591.071533203125,557.157592773438,581.3818359375,22224224,"2018-10-17","SMRA"
591.071533203125,595.916381835938,571.692138671875,591.071533203125,11427292,"2018-10-18","SMRA"
600.76123046875,629.830322265625,591.071533203125,591.071533203125,34768269,"2018-10-19","SMRA"
605.606079101562,610.450927734375,586.226684570312,586.226684570312,9509378,"2018-10-22","SMRA"
595.916381835938,600.76123046875,586.226684570312,595.916381835938,8294376,"2018-10-23","SMRA"
595.916381835938,600.76123046875,571.692138671875,571.692138671875,15367456,"2018-10-24","SMRA"
566.847290039062,605.606079101562,566.847290039062,595.916381835938,9178615,"2018-10-25","SMRA"
595.916381835938,600.76123046875,581.3818359375,586.226684570312,4432955,"2018-10-26","SMRA"
586.226684570312,595.916381835938,576.536987304688,581.3818359375,3571422,"2018-10-29","SMRA"
581.3818359375,586.226684570312,566.847290039062,571.692138671875,5585520,"2018-10-30","SMRA"
581.3818359375,595.916381835938,576.536987304688,581.3818359375,6753668,"2018-10-31","SMRA"
600.76123046875,605.606079101562,552.312744140625,552.312744140625,9647050,"2018-11-01","SMRA"
566.847290039062,605.606079101562,557.157592773438,600.76123046875,17418191,"2018-11-02","SMRA"
605.606079101562,605.606079101562,586.226684570312,586.226684570312,4961868,"2018-11-05","SMRA"
586.226684570312,620.140625,586.226684570312,615.295776367188,19155294,"2018-11-06","SMRA"
629.830322265625,658.8994140625,610.450927734375,654.054565429688,56284731,"2018-11-07","SMRA"
663.744262695312,673.433959960938,639.52001953125,663.744262695312,33638615,"2018-11-08","SMRA"
654.054565429688,654.054565429688,615.295776367188,615.295776367188,18658374,"2018-11-09","SMRA"
615.295776367188,624.985473632812,581.3818359375,586.226684570312,14065661,"2018-11-12","SMRA"
586.226684570312,610.450927734375,571.692138671875,610.450927734375,14813259,"2018-11-13","SMRA"
610.450927734375,610.450927734375,591.071533203125,591.071533203125,6333737,"2018-11-14","SMRA"
591.071533203125,615.295776367188,586.226684570312,610.450927734375,20603533,"2018-11-15","SMRA"
610.450927734375,649.209716796875,610.450927734375,634.675170898438,24998304,"2018-11-16","SMRA"
639.52001953125,658.8994140625,620.140625,658.8994140625,19024124,"2018-11-19","SMRA"
658.8994140625,658.8994140625,658.8994140625,658.8994140625,0,"2018-11-20","SMRA"
654.054565429688,668.589111328125,629.830322265625,663.744262695312,15073123,"2018-11-21","SMRA"
668.589111328125,707.347900390625,663.744262695312,702.503051757812,45655709,"2018-11-22","SMRA"
702.503051757812,726.727294921875,692.813354492188,712.192749023438,32201522,"2018-11-23","SMRA"
726.727294921875,731.572143554688,687.968505859375,721.882446289062,20575049,"2018-11-26","SMRA"
726.727294921875,755.79638671875,717.03759765625,717.03759765625,47396218,"2018-11-27","SMRA"
717.03759765625,717.03759765625,683.123657226562,707.347900390625,17802517,"2018-11-28","SMRA"
721.882446289062,789.710327148438,721.882446289062,775.17578125,80405609,"2018-11-29","SMRA"
775.17578125,804.244873046875,760.641235351562,794.55517578125,23839341,"2018-11-30","SMRA"
804.244873046875,862.383056640625,799.400024414062,852.693359375,34054831,"2018-12-03","SMRA"
823.624267578125,872.07275390625,818.779418945312,828.469116210938,17719955,"2018-12-04","SMRA"
823.624267578125,843.003662109375,804.244873046875,828.469116210938,15640117,"2018-12-05","SMRA"
823.624267578125,843.003662109375,794.55517578125,804.244873046875,12211527,"2018-12-06","SMRA"
804.244873046875,847.848510742188,804.244873046875,833.31396484375,25137318,"2018-12-07","SMRA"
828.469116210938,833.31396484375,799.400024414062,809.089721679688,8070530,"2018-12-10","SMRA"
804.244873046875,813.9345703125,775.17578125,794.55517578125,18316774,"2018-12-11","SMRA"
794.55517578125,833.31396484375,789.710327148438,818.779418945312,28421940,"2018-12-12","SMRA"
833.31396484375,881.762451171875,823.624267578125,852.693359375,47689209,"2018-12-13","SMRA"
847.848510742188,852.693359375,828.469116210938,828.469116210938,30536970,"2018-12-14","SMRA"
818.779418945312,833.31396484375,784.865478515625,809.089721679688,34769714,"2018-12-17","SMRA"
809.089721679688,818.779418945312,770.330932617188,775.17578125,40430365,"2018-12-18","SMRA"
780.020629882812,809.089721679688,780.020629882812,804.244873046875,23131373,"2018-12-19","SMRA"
799.400024414062,799.400024414062,770.330932617188,784.865478515625,15277670,"2018-12-20","SMRA"
780.020629882812,794.55517578125,775.17578125,794.55517578125,17477945,"2018-12-21","SMRA"
794.55517578125,794.55517578125,794.55517578125,794.55517578125,0,"2018-12-24","SMRA"
794.55517578125,794.55517578125,794.55517578125,794.55517578125,0,"2018-12-25","SMRA"
789.710327148438,789.710327148438,741.261840820312,746.106689453125,16382452,"2018-12-26","SMRA"
755.79638671875,775.17578125,750.951538085938,765.486083984375,16451907,"2018-12-27","SMRA"
765.486083984375,780.020629882812,741.261840820312,780.020629882812,27500756,"2018-12-28","SMRA"
780.020629882812,780.020629882812,780.020629882812,780.020629882812,0,"2018-12-31","SMRA"
780.020629882812,780.020629882812,780.020629882812,780.020629882812,0,"2019-01-01","SMRA"
775.17578125,794.55517578125,760.641235351562,780.020629882812,6938503,"2019-01-02","SMRA"
784.865478515625,813.9345703125,784.865478515625,813.9345703125,22673360,"2019-01-03","SMRA"
813.9345703125,843.003662109375,804.244873046875,828.469116210938,32468816,"2019-01-04","SMRA"
843.003662109375,867.227905273438,843.003662109375,857.538208007812,47356794,"2019-01-07","SMRA"
857.538208007812,862.383056640625,823.624267578125,833.31396484375,22804324,"2019-01-08","SMRA"
833.31396484375,857.538208007812,833.31396484375,852.693359375,15995855,"2019-01-09","SMRA"
838.158813476562,939.900634765625,838.158813476562,920.521240234375,53707044,"2019-01-10","SMRA"
920.521240234375,1002.88366699219,910.83154296875,988.34912109375,79673284,"2019-01-11","SMRA"
968.9697265625,998.038818359375,954.435180664062,968.9697265625,33256870,"2019-01-14","SMRA"
968.9697265625,1022.26306152344,954.435180664062,1007.728515625,35298626,"2019-01-15","SMRA"
1007.728515625,1017.41821289062,983.504272460938,983.504272460938,34690145,"2019-01-16","SMRA"
968.9697265625,1012.57336425781,944.745483398438,959.280029296875,28004384,"2019-01-17","SMRA"
968.9697265625,968.9697265625,939.900634765625,939.900634765625,22229074,"2019-01-18","SMRA"
949.59033203125,959.280029296875,920.521240234375,935.055786132812,19751391,"2019-01-21","SMRA"
930.2109375,959.280029296875,920.521240234375,939.900634765625,35128858,"2019-01-22","SMRA"
949.59033203125,998.038818359375,939.900634765625,983.504272460938,41713997,"2019-01-23","SMRA"
998.038818359375,1036.79760742188,983.504272460938,998.038818359375,45284593,"2019-01-24","SMRA"
1002.88366699219,1012.57336425781,983.504272460938,988.34912109375,18563428,"2019-01-25","SMRA"
988.34912109375,1007.728515625,959.280029296875,978.659423828125,13602695,"2019-01-28","SMRA"
959.280029296875,978.659423828125,944.745483398438,968.9697265625,10278752,"2019-01-29","SMRA"
959.280029296875,973.814575195312,949.59033203125,964.124877929688,9089344,"2019-01-30","SMRA"
978.659423828125,1007.728515625,968.9697265625,1002.88366699219,26248498,"2019-01-31","SMRA"
1027.10791015625,1036.79760742188,939.900634765625,949.59033203125,44706866,"2019-02-01","SMRA"
954.435180664062,968.9697265625,920.521240234375,925.366088867188,12935698,"2019-02-04","SMRA"
925.366088867188,925.366088867188,925.366088867188,925.366088867188,0,"2019-02-05","SMRA"
925.366088867188,968.9697265625,925.366088867188,939.900634765625,28366934,"2019-02-06","SMRA"
944.745483398438,954.435180664062,920.521240234375,920.521240234375,9637556,"2019-02-07","SMRA"
920.521240234375,944.745483398438,905.986694335938,944.745483398438,17176801,"2019-02-08","SMRA"
949.59033203125,959.280029296875,915.676391601562,920.521240234375,13907968,"2019-02-11","SMRA"
935.055786132812,935.055786132812,886.607299804688,891.4521484375,20584441,"2019-02-12","SMRA"
891.4521484375,925.366088867188,876.917602539062,881.762451171875,12244345,"2019-02-13","SMRA"
886.607299804688,891.4521484375,857.538208007812,857.538208007812,10169770,"2019-02-14","SMRA"
862.383056640625,881.762451171875,838.158813476562,838.158813476562,14239660,"2019-02-15","SMRA"
838.158813476562,867.227905273438,838.158813476562,852.693359375,15279528,"2019-02-18","SMRA"
857.538208007812,881.762451171875,852.693359375,867.227905273438,19859237,"2019-02-19","SMRA"
867.227905273438,915.676391601562,867.227905273438,915.676391601562,23515698,"2019-02-20","SMRA"
920.521240234375,959.280029296875,915.676391601562,949.59033203125,29221656,"2019-02-21","SMRA"
959.280029296875,959.280029296875,920.521240234375,949.59033203125,12835592,"2019-02-22","SMRA"
930.2109375,959.280029296875,925.366088867188,935.055786132812,17258950,"2019-02-25","SMRA"
935.055786132812,939.900634765625,920.521240234375,925.366088867188,13387518,"2019-02-26","SMRA"
930.2109375,949.59033203125,925.366088867188,949.59033203125,8346494,"2019-02-27","SMRA"
944.745483398438,949.59033203125,905.986694335938,910.83154296875,7612725,"2019-02-28","SMRA"
910.83154296875,915.676391601562,881.762451171875,901.141845703125,9898554,"2019-03-01","SMRA"
905.986694335938,910.83154296875,886.607299804688,891.4521484375,7033965,"2019-03-04","SMRA"
872.07275390625,891.4521484375,857.538208007812,867.227905273438,15453527,"2019-03-05","SMRA"
867.227905273438,872.07275390625,852.693359375,857.538208007812,4011064,"2019-03-06","SMRA"
857.538208007812,857.538208007812,857.538208007812,857.538208007812,0,"2019-03-07","SMRA"
872.07275390625,872.07275390625,847.848510742188,852.693359375,5087052,"2019-03-08","SMRA"
852.693359375,857.538208007812,838.158813476562,843.003662109375,6042913,"2019-03-11","SMRA"
847.848510742188,862.383056640625,823.624267578125,823.624267578125,9520214,"2019-03-12","SMRA"
818.779418945312,847.848510742188,818.779418945312,843.003662109375,4005801,"2019-03-13","SMRA"
847.848510742188,857.538208007812,847.848510742188,857.538208007812,8867975,"2019-03-14","SMRA"
857.538208007812,901.141845703125,857.538208007812,886.607299804688,20487534,"2019-03-15","SMRA"
886.607299804688,910.83154296875,876.917602539062,896.296997070312,22999377,"2019-03-18","SMRA"
915.676391601562,920.521240234375,896.296997070312,905.986694335938,10505281,"2019-03-19","SMRA"
896.296997070312,910.83154296875,881.762451171875,891.4521484375,15009963,"2019-03-20","SMRA"
905.986694335938,978.659423828125,905.986694335938,954.435180664062,76279577,"2019-03-21","SMRA"
944.745483398438,959.280029296875,944.745483398438,949.59033203125,17339344,"2019-03-22","SMRA"
939.900634765625,939.900634765625,886.607299804688,905.986694335938,12667372,"2019-03-25","SMRA"
910.83154296875,944.745483398438,910.83154296875,944.745483398438,9760573,"2019-03-26","SMRA"
949.59033203125,949.59033203125,925.366088867188,930.2109375,11213869,"2019-03-27","SMRA"
925.366088867188,949.59033203125,920.521240234375,920.521240234375,6325068,"2019-03-28","SMRA"
930.2109375,939.900634765625,920.521240234375,925.366088867188,4165661,"2019-03-29","SMRA"
915.676391601562,1002.88366699219,915.676391601562,988.34912109375,50397034,"2019-04-01","SMRA"
1007.728515625,1017.41821289062,968.9697265625,988.34912109375,23153768,"2019-04-02","SMRA"
988.34912109375,988.34912109375,988.34912109375,988.34912109375,0,"2019-04-03","SMRA"
983.504272460938,1056.17700195312,983.504272460938,1051.33215332031,38046596,"2019-04-04","SMRA"
1041.64245605469,1094.93579101562,1041.64245605469,1075.55639648438,60784768,"2019-04-05","SMRA"
1075.55639648438,1094.93579101562,1061.02185058594,1065.86669921875,15328549,"2019-04-08","SMRA"
1070.71154785156,1148.22912597656,1070.71154785156,1143.38427734375,27128505,"2019-04-09","SMRA"
1138.53942871094,1143.38427734375,1119.16003417969,1128.84973144531,6935717,"2019-04-10","SMRA"
1138.53942871094,1148.22912597656,1119.16003417969,1133.69458007812,6054162,"2019-04-11","SMRA"
1148.22912597656,1167.60852050781,1128.84973144531,1148.22912597656,15227307,"2019-04-12","SMRA"
1162.763671875,1162.763671875,1080.40124511719,1124.0048828125,25901738,"2019-04-15","SMRA"
1124.0048828125,1143.38427734375,1109.47033691406,1133.69458007812,15090254,"2019-04-16","SMRA"
1133.69458007812,1133.69458007812,1133.69458007812,1133.69458007812,0,"2019-04-17","SMRA"
1162.763671875,1206.36730957031,1153.07397460938,1172.45336914062,49329199,"2019-04-18","SMRA"
1172.45336914062,1172.45336914062,1172.45336914062,1172.45336914062,0,"2019-04-19","SMRA"
1172.45336914062,1182.14306640625,1114.31518554688,1128.84973144531,13497016,"2019-04-22","SMRA"
1128.84973144531,1201.5224609375,1085.24609375,1157.91882324219,32739000,"2019-04-23","SMRA"
1162.763671875,1172.45336914062,1128.84973144531,1143.38427734375,14456179,"2019-04-24","SMRA"
1143.38427734375,1143.38427734375,1065.86669921875,1094.93579101562,27475678,"2019-04-25","SMRA"
1104.62548828125,1114.31518554688,1046.4873046875,1114.31518554688,18906370,"2019-04-26","SMRA"
1114.31518554688,1143.38427734375,1094.93579101562,1114.31518554688,9166849,"2019-04-29","SMRA"
1119.16003417969,1128.84973144531,1065.86669921875,1085.24609375,12263231,"2019-04-30","SMRA"
1085.24609375,1085.24609375,1085.24609375,1085.24609375,0,"2019-05-01","SMRA"
1085.24609375,1090.09094238281,1012.57336425781,1027.10791015625,24538331,"2019-05-02","SMRA"
1027.10791015625,1036.79760742188,973.814575195312,993.193969726562,16380800,"2019-05-03","SMRA"
983.504272460938,983.504272460938,954.435180664062,959.280029296875,19763362,"2019-05-06","SMRA"
959.280029296875,1031.95275878906,959.280029296875,1002.88366699219,10784754,"2019-05-07","SMRA"
1002.88366699219,1022.26306152344,973.814575195312,1012.57336425781,5203774,"2019-05-08","SMRA"
1012.57336425781,1056.17700195312,993.193969726562,1041.64245605469,13482155,"2019-05-09","SMRA"
1041.64245605469,1075.55639648438,1007.728515625,1070.71154785156,14168347,"2019-05-10","SMRA"
1070.71154785156,1085.24609375,998.038818359375,1007.728515625,17457511,"2019-05-13","SMRA"
998.038818359375,1031.95275878906,964.124877929688,1027.10791015625,16724671,"2019-05-14","SMRA"
1027.10791015625,1056.17700195312,998.038818359375,1012.57336425781,6796290,"2019-05-15","SMRA"
1007.728515625,1012.57336425781,964.124877929688,964.124877929688,9026185,"2019-05-16","SMRA"
964.124877929688,973.814575195312,925.366088867188,925.366088867188,26513831,"2019-05-17","SMRA"
905.986694335938,978.659423828125,905.986694335938,959.280029296875,12844364,"2019-05-20","SMRA"
964.124877929688,988.34912109375,954.435180664062,964.124877929688,3914260,"2019-05-21","SMRA"
964.124877929688,983.504272460938,959.280029296875,978.659423828125,1687359,"2019-05-22","SMRA"
978.659423828125,998.038818359375,968.9697265625,978.659423828125,5566324,"2019-05-23","SMRA"
978.659423828125,1036.79760742188,959.280029296875,1022.26306152344,7826663,"2019-05-24","SMRA"
1022.26306152344,1114.31518554688,1017.41821289062,1085.24609375,15783259,"2019-05-27","SMRA"
1090.09094238281,1109.47033691406,1012.57336425781,1012.57336425781,62349523,"2019-05-28","SMRA"
1036.79760742188,1085.24609375,1027.10791015625,1056.17700195312,20846781,"2019-05-29","SMRA"
1056.17700195312,1056.17700195312,1056.17700195312,1056.17700195312,0,"2019-05-30","SMRA"
1056.17700195312,1070.71154785156,993.193969726562,1002.88366699219,46055206,"2019-05-31","SMRA"
1002.88366699219,1002.88366699219,1002.88366699219,1002.88366699219,0,"2019-06-03","SMRA"
1002.88366699219,1002.88366699219,1002.88366699219,1002.88366699219,0,"2019-06-04","SMRA"
1002.88366699219,1002.88366699219,1002.88366699219,1002.88366699219,0,"2019-06-05","SMRA"
1002.88366699219,1002.88366699219,1002.88366699219,1002.88366699219,0,"2019-06-06","SMRA"
1002.88366699219,1002.88366699219,1002.88366699219,1002.88366699219,0,"2019-06-07","SMRA"
1036.79760742188,1104.62548828125,1036.79760742188,1104.62548828125,29901450,"2019-06-10","SMRA"
1114.31518554688,1133.69458007812,1094.93579101562,1119.16003417969,16501960,"2019-06-11","SMRA"
1119.16003417969,1148.22912597656,1104.62548828125,1128.84973144531,18754559,"2019-06-12","SMRA"
1124.0048828125,1201.5224609375,1119.16003417969,1196.67761230469,38860450,"2019-06-13","SMRA"
1206.36730957031,1240.28125,1148.22912597656,1162.763671875,21317384,"2019-06-14","SMRA"
1162.763671875,1186.98791503906,1070.71154785156,1119.16003417969,25070752,"2019-06-17","SMRA"
1119.16003417969,1191.83276367188,1114.31518554688,1186.98791503906,32140839,"2019-06-18","SMRA"
1201.5224609375,1240.28125,1191.83276367188,1230.59155273438,47999952,"2019-06-19","SMRA"
1230.59155273438,1274.19519042969,1153.07397460938,1230.59155273438,51832476,"2019-06-20","SMRA"
1240.28125,1245.12609863281,1206.36730957031,1225.74670410156,12407302,"2019-06-21","SMRA"
1225.74670410156,1225.74670410156,1133.69458007812,1162.763671875,17862064,"2019-06-24","SMRA"
1172.45336914062,1182.14306640625,1114.31518554688,1124.0048828125,23418998,"2019-06-25","SMRA"
1119.16003417969,1162.763671875,1119.16003417969,1133.69458007812,8364244,"2019-06-26","SMRA"
1143.38427734375,1182.14306640625,1138.53942871094,1167.60852050781,14651025,"2019-06-27","SMRA"
1172.45336914062,1225.74670410156,1143.38427734375,1182.14306640625,29686892,"2019-06-28","SMRA"
1186.98791503906,1211.21215820312,1157.91882324219,1182.14306640625,24713981,"2019-07-01","SMRA"
1182.14306640625,1182.14306640625,1128.84973144531,1143.38427734375,21998004,"2019-07-02","SMRA"
1153.07397460938,1153.07397460938,1104.62548828125,1114.31518554688,31909769,"2019-07-03","SMRA"
1124.0048828125,1177.29821777344,1119.16003417969,1157.91882324219,16652532,"2019-07-04","SMRA"
1162.763671875,1172.45336914062,1148.22912597656,1162.763671875,5464773,"2019-07-05","SMRA"
1167.60852050781,1167.60852050781,1119.16003417969,1133.69458007812,17232117,"2019-07-08","SMRA"
1148.22912597656,1167.60852050781,1124.0048828125,1157.91882324219,13551610,"2019-07-09","SMRA"
1153.07397460938,1211.21215820312,1148.22912597656,1211.21215820312,21390348,"2019-07-10","SMRA"
1211.21215820312,1288.72973632812,1211.21215820312,1288.72973632812,37405297,"2019-07-11","SMRA"
1293.57458496094,1308.10913085938,1225.74670410156,1235.43640136719,20029005,"2019-07-12","SMRA"
1235.43640136719,1317.798828125,1235.43640136719,1249.97094726562,23099689,"2019-07-15","SMRA"
1269.35034179688,1269.35034179688,1225.74670410156,1259.66064453125,7544921,"2019-07-16","SMRA"
1259.66064453125,1269.35034179688,1191.83276367188,1216.05700683594,18693463,"2019-07-17","SMRA"
1211.21215820312,1230.59155273438,1128.84973144531,1143.38427734375,55940344,"2019-07-18","SMRA"
1143.38427734375,1186.98791503906,1143.38427734375,1148.22912597656,19012668,"2019-07-19","SMRA"
1162.763671875,1177.29821777344,1148.22912597656,1162.763671875,16130122,"2019-07-22","SMRA"
1177.29821777344,1201.5224609375,1162.763671875,1196.67761230469,20041699,"2019-07-23","SMRA"
1196.67761230469,1254.81579589844,1196.67761230469,1249.97094726562,37105803,"2019-07-24","SMRA"
1259.66064453125,1259.66064453125,1201.5224609375,1235.43640136719,14815839,"2019-07-25","SMRA"
1235.43640136719,1235.43640136719,1182.14306640625,1182.14306640625,13479471,"2019-07-26","SMRA"
1186.98791503906,1225.74670410156,1177.29821777344,1220.90185546875,11182186,"2019-07-29","SMRA"
1225.74670410156,1293.57458496094,1225.74670410156,1288.72973632812,43055938,"2019-07-30","SMRA"
1288.72973632812,1293.57458496094,1249.97094726562,1283.88488769531,15813806,"2019-07-31","SMRA"
1283.88488769531,1283.88488769531,1206.36730957031,1220.90185546875,17094342,"2019-08-01","SMRA"
1220.90185546875,1220.90185546875,1157.91882324219,1191.83276367188,26585041,"2019-08-02","SMRA"
1191.83276367188,1191.83276367188,1128.84973144531,1172.45336914062,23241593,"2019-08-05","SMRA"
1162.763671875,1220.90185546875,1080.40124511719,1206.36730957031,24300553,"2019-08-06","SMRA"
1186.98791503906,1216.05700683594,1138.53942871094,1172.45336914062,38367040,"2019-08-07","SMRA"
1162.763671875,1211.21215820312,1157.91882324219,1211.21215820312,21715436,"2019-08-08","SMRA"
1211.21215820312,1235.43640136719,1182.14306640625,1220.90185546875,15549815,"2019-08-09","SMRA"
1220.90185546875,1230.59155273438,1172.45336914062,1196.67761230469,6675131,"2019-08-12","SMRA"
1196.67761230469,1230.59155273438,1172.45336914062,1220.90185546875,14590239,"2019-08-13","SMRA"
1220.90185546875,1249.97094726562,1216.05700683594,1216.05700683594,9574912,"2019-08-14","SMRA"
1216.05700683594,1216.05700683594,1167.60852050781,1177.29821777344,17136242,"2019-08-15","SMRA"
1182.14306640625,1191.83276367188,1157.91882324219,1157.91882324219,18760132,"2019-08-16","SMRA"
1172.45336914062,1186.98791503906,1162.763671875,1162.763671875,8970352,"2019-08-19","SMRA"
1172.45336914062,1177.29821777344,1153.07397460938,1157.91882324219,4468560,"2019-08-20","SMRA"
1153.07397460938,1196.67761230469,1133.69458007812,1182.14306640625,8284469,"2019-08-21","SMRA"
1186.98791503906,1196.67761230469,1162.763671875,1167.60852050781,13644492,"2019-08-22","SMRA"
1172.45336914062,1182.14306640625,1138.53942871094,1162.763671875,13197935,"2019-08-23","SMRA"
1148.22912597656,1148.22912597656,1114.31518554688,1128.84973144531,15975009,"2019-08-26","SMRA"
1138.53942871094,1143.38427734375,1080.40124511719,1090.09094238281,17612211,"2019-08-27","SMRA"
1090.09094238281,1104.62548828125,1027.10791015625,1046.4873046875,33387524,"2019-08-28","SMRA"
1056.17700195312,1065.86669921875,1031.95275878906,1031.95275878906,10692387,"2019-08-29","SMRA"
1036.79760742188,1061.02185058594,1007.728515625,1027.10791015625,15319157,"2019-08-30","SMRA"
1027.10791015625,1046.4873046875,1017.41821289062,1036.79760742188,11299630,"2019-09-02","SMRA"
1046.4873046875,1046.4873046875,1012.57336425781,1027.10791015625,17572995,"2019-09-03","SMRA"
1046.4873046875,1085.24609375,1017.41821289062,1070.71154785156,17772175,"2019-09-04","SMRA"
1080.40124511719,1099.78063964844,1080.40124511719,1090.09094238281,11798923,"2019-09-05","SMRA"
1085.24609375,1153.07397460938,1085.24609375,1128.84973144531,20552345,"2019-09-06","SMRA"
1133.69458007812,1143.38427734375,1104.62548828125,1119.16003417969,7364523,"2019-09-09","SMRA"
1124.0048828125,1162.763671875,1114.31518554688,1148.22912597656,8353511,"2019-09-10","SMRA"
1153.07397460938,1240.28125,1153.07397460938,1216.05700683594,36625396,"2019-09-11","SMRA"
1216.05700683594,1245.12609863281,1186.98791503906,1206.36730957031,13415073,"2019-09-12","SMRA"
1182.14306640625,1225.74670410156,1182.14306640625,1196.67761230469,7727589,"2019-09-13","SMRA"
1196.67761230469,1196.67761230469,1138.53942871094,1157.91882324219,11218720,"2019-09-16","SMRA"
1148.22912597656,1186.98791503906,1124.0048828125,1182.14306640625,13869060,"2019-09-17","SMRA"
1157.91882324219,1220.90185546875,1153.07397460938,1201.5224609375,26412796,"2019-09-18","SMRA"
1201.5224609375,1220.90185546875,1172.45336914062,1177.29821777344,20880941,"2019-09-19","SMRA"
1201.5224609375,1201.5224609375,1148.22912597656,1153.07397460938,14923995,"2019-09-20","SMRA"
1153.07397460938,1157.91882324219,1138.53942871094,1143.38427734375,9082533,"2019-09-23","SMRA"
1143.38427734375,1157.91882324219,1104.62548828125,1119.16003417969,9286461,"2019-09-24","SMRA"
1114.31518554688,1114.31518554688,1094.93579101562,1104.62548828125,7720674,"2019-09-25","SMRA"
1104.62548828125,1182.14306640625,1085.24609375,1182.14306640625,22947363,"2019-09-26","SMRA"
1143.38427734375,1162.763671875,1109.47033691406,1124.0048828125,26272750,"2019-09-27","SMRA"
1124.0048828125,1124.0048828125,1070.71154785156,1119.16003417969,9318041,"2019-09-30","SMRA"
1085.24609375,1119.16003417969,1085.24609375,1094.93579101562,6934169,"2019-10-01","SMRA"
1094.93579101562,1109.47033691406,1075.55639648438,1075.55639648438,12765827,"2019-10-02","SMRA"
1070.71154785156,1109.47033691406,1046.4873046875,1109.47033691406,6544064,"2019-10-03","SMRA"
1104.62548828125,1114.31518554688,1090.09094238281,1109.47033691406,5407392,"2019-10-04","SMRA"
1109.47033691406,1114.31518554688,1065.86669921875,1109.47033691406,3169655,"2019-10-07","SMRA"
1104.62548828125,1114.31518554688,1085.24609375,1104.62548828125,7503536,"2019-10-08","SMRA"
1104.62548828125,1124.0048828125,1090.09094238281,1104.62548828125,8437105,"2019-10-09","SMRA"
1104.62548828125,1109.47033691406,1090.09094238281,1104.62548828125,4127579,"2019-10-10","SMRA"
1109.47033691406,1114.31518554688,1099.78063964844,1109.47033691406,5035864,"2019-10-11","SMRA"
1114.31518554688,1153.07397460938,1114.31518554688,1128.84973144531,17201260,"2019-10-14","SMRA"
1128.84973144531,1162.763671875,1128.84973144531,1138.53942871094,10499192,"2019-10-15","SMRA"
1153.07397460938,1186.98791503906,1148.22912597656,1162.763671875,30853802,"2019-10-16","SMRA"
1162.763671875,1182.14306640625,1143.38427734375,1143.38427734375,4479809,"2019-10-17","SMRA"
1143.38427734375,1177.29821777344,1128.84973144531,1148.22912597656,6611971,"2019-10-18","SMRA"
1153.07397460938,1172.45336914062,1133.69458007812,1162.763671875,2594921,"2019-10-21","SMRA"
1162.763671875,1182.14306640625,1153.07397460938,1182.14306640625,4953405,"2019-10-22","SMRA"
1186.98791503906,1201.5224609375,1172.45336914062,1196.67761230469,6849130,"2019-10-23","SMRA"
1201.5224609375,1211.21215820312,1186.98791503906,1196.67761230469,9265924,"2019-10-24","SMRA"
1196.67761230469,1196.67761230469,1153.07397460938,1153.07397460938,4364326,"2019-10-25","SMRA"
1153.07397460938,1157.91882324219,1133.69458007812,1148.22912597656,3143648,"2019-10-28","SMRA"
1153.07397460938,1191.83276367188,1148.22912597656,1153.07397460938,10102070,"2019-10-29","SMRA"
1167.60852050781,1182.14306640625,1109.47033691406,1143.38427734375,6236211,"2019-10-30","SMRA"
1143.38427734375,1153.07397460938,1075.55639648438,1094.93579101562,15588619,"2019-10-31","SMRA"
1094.93579101562,1094.93579101562,1056.17700195312,1061.02185058594,9752730,"2019-11-01","SMRA"
1065.86669921875,1090.09094238281,1041.64245605469,1065.86669921875,11924418,"2019-11-04","SMRA"
1070.71154785156,1119.16003417969,1070.71154785156,1104.62548828125,10993945,"2019-11-05","SMRA"
1114.31518554688,1124.0048828125,1099.78063964844,1114.31518554688,6285645,"2019-11-06","SMRA"
1114.31518554688,1133.69458007812,1109.47033691406,1119.16003417969,11394370,"2019-11-07","SMRA"
1119.16003417969,1119.16003417969,1094.93579101562,1119.16003417969,1664448,"2019-11-08","SMRA"
1128.84973144531,1153.07397460938,1119.16003417969,1133.69458007812,6204837,"2019-11-11","SMRA"
1133.69458007812,1148.22912597656,1124.0048828125,1124.0048828125,2668607,"2019-11-12","SMRA"
1133.69458007812,1133.69458007812,1080.40124511719,1080.40124511719,3021869,"2019-11-13","SMRA"
1090.09094238281,1099.78063964844,1051.33215332031,1056.17700195312,5486239,"2019-11-14","SMRA"
1085.24609375,1085.24609375,1056.17700195312,1070.71154785156,4927811,"2019-11-15","SMRA"
1075.55639648438,1090.09094238281,1070.71154785156,1080.40124511719,5001188,"2019-11-18","SMRA"
1075.55639648438,1085.24609375,1065.86669921875,1080.40124511719,4353799,"2019-11-19","SMRA"
1090.09094238281,1090.09094238281,1056.17700195312,1061.02185058594,1794276,"2019-11-20","SMRA"
1061.02185058594,1080.40124511719,1017.41821289062,1036.79760742188,9747466,"2019-11-21","SMRA"
1036.79760742188,1041.64245605469,1007.728515625,1007.728515625,4225828,"2019-11-22","SMRA"
1007.728515625,1012.57336425781,968.9697265625,993.193969726562,13327557,"2019-11-25","SMRA"
1002.88366699219,1007.728515625,973.814575195312,998.038818359375,7039435,"2019-11-26","SMRA"
993.193969726562,1002.88366699219,968.9697265625,978.659423828125,4208077,"2019-11-27","SMRA"
978.659423828125,993.193969726562,925.366088867188,944.745483398438,13396084,"2019-11-28","SMRA"
935.055786132812,988.34912109375,935.055786132812,988.34912109375,13860495,"2019-11-29","SMRA"
983.504272460938,1007.728515625,968.9697265625,983.504272460938,9486880,"2019-12-02","SMRA"
983.504272460938,983.504272460938,959.280029296875,968.9697265625,12274274,"2019-12-03","SMRA"
988.34912109375,988.34912109375,949.59033203125,949.59033203125,5736298,"2019-12-04","SMRA"
959.280029296875,964.124877929688,935.055786132812,939.900634765625,13980313,"2019-12-05","SMRA"
949.59033203125,968.9697265625,930.2109375,964.124877929688,15760554,"2019-12-06","SMRA"
968.9697265625,1046.4873046875,968.9697265625,1027.10791015625,46855231,"2019-12-09","SMRA"
1027.10791015625,1056.17700195312,1012.57336425781,1017.41821289062,22750040,"2019-12-10","SMRA"
1027.10791015625,1027.10791015625,988.34912109375,998.038818359375,8155466,"2019-12-11","SMRA"
988.34912109375,1027.10791015625,978.659423828125,983.504272460938,10518698,"2019-12-12","SMRA"
993.193969726562,1007.728515625,968.9697265625,998.038818359375,14848554,"2019-12-13","SMRA"
993.193969726562,1002.88366699219,983.504272460938,988.34912109375,10281435,"2019-12-16","SMRA"
988.34912109375,993.193969726562,964.124877929688,968.9697265625,23437265,"2019-12-17","SMRA"
968.9697265625,1012.57336425781,968.9697265625,998.038818359375,35783368,"2019-12-18","SMRA"
998.038818359375,1012.57336425781,968.9697265625,978.659423828125,29269851,"2019-12-19","SMRA"
983.504272460938,988.34912109375,949.59033203125,964.124877929688,15670768,"2019-12-20","SMRA"
968.9697265625,968.9697265625,944.745483398438,964.124877929688,9104309,"2019-12-23","SMRA"
959.280029296875,973.814575195312,949.59033203125,968.9697265625,9309682,"2019-12-26","SMRA"
968.9697265625,978.659423828125,939.900634765625,959.280029296875,17081751,"2019-12-27","SMRA"
959.280029296875,978.659423828125,944.745483398438,973.814575195312,27885494,"2019-12-30","SMRA"
978.659423828125,978.659423828125,964.124877929688,968.9697265625,6708981,"2020-01-02","SMRA"
968.9697265625,1007.728515625,959.280029296875,988.34912109375,26091321,"2020-01-03","SMRA"
983.504272460938,993.193969726562,959.280029296875,959.280029296875,11252260,"2020-01-06","SMRA"
968.9697265625,968.9697265625,939.900634765625,944.745483398438,14359788,"2020-01-07","SMRA"
939.900634765625,939.900634765625,910.83154296875,925.366088867188,16921684,"2020-01-08","SMRA"
930.2109375,954.435180664062,930.2109375,939.900634765625,25037727,"2020-01-09","SMRA"
954.435180664062,959.280029296875,930.2109375,949.59033203125,37845558,"2020-01-10","SMRA"
949.59033203125,983.504272460938,949.59033203125,978.659423828125,21148648,"2020-01-13","SMRA"
988.34912109375,1012.57336425781,983.504272460938,1002.88366699219,30870933,"2020-01-14","SMRA"
1002.88366699219,1007.728515625,983.504272460938,998.038818359375,14168554,"2020-01-15","SMRA"
1002.88366699219,1007.728515625,983.504272460938,1002.88366699219,9926006,"2020-01-16","SMRA"
1002.88366699219,1002.88366699219,983.504272460938,988.34912109375,8340405,"2020-01-17","SMRA"
988.34912109375,998.038818359375,964.124877929688,973.814575195312,10321272,"2020-01-20","SMRA"
973.814575195312,973.814575195312,949.59033203125,949.59033203125,12298320,"2020-01-21","SMRA"
949.59033203125,954.435180664062,920.521240234375,925.366088867188,15245780,"2020-01-22","SMRA"
930.2109375,949.59033203125,915.676391601562,915.676391601562,12401522,"2020-01-23","SMRA"
915.676391601562,925.366088867188,891.4521484375,905.986694335938,11625131,"2020-01-24","SMRA"
901.141845703125,901.141845703125,847.848510742188,857.538208007812,22251675,"2020-01-27","SMRA"
857.538208007812,905.986694335938,833.31396484375,901.141845703125,22695962,"2020-01-28","SMRA"
905.986694335938,915.676391601562,881.762451171875,881.762451171875,13266358,"2020-01-29","SMRA"
881.762451171875,881.762451171875,833.31396484375,838.158813476562,21843097,"2020-01-30","SMRA"
843.003662109375,852.693359375,784.865478515625,818.779418945312,22856854,"2020-01-31","SMRA"
813.9345703125,828.469116210938,789.710327148438,794.55517578125,7565974,"2020-02-03","SMRA"
813.9345703125,843.003662109375,799.400024414062,838.158813476562,8571062,"2020-02-04","SMRA"
847.848510742188,857.538208007812,809.089721679688,852.693359375,17332636,"2020-02-05","SMRA"
862.383056640625,886.607299804688,847.848510742188,867.227905273438,14965070,"2020-02-06","SMRA"
862.383056640625,886.607299804688,857.538208007812,867.227905273438,11056382,"2020-02-07","SMRA"
862.383056640625,867.227905273438,838.158813476562,843.003662109375,4626150,"2020-02-10","SMRA"
852.693359375,862.383056640625,838.158813476562,857.538208007812,5450325,"2020-02-11","SMRA"
852.693359375,862.383056640625,828.469116210938,843.003662109375,3330031,"2020-02-12","SMRA"
843.003662109375,847.848510742188,789.710327148438,823.624267578125,5748476,"2020-02-13","SMRA"
809.089721679688,833.31396484375,799.400024414062,823.624267578125,12118954,"2020-02-14","SMRA"
862.383056640625,881.762451171875,823.624267578125,857.538208007812,25882645,"2020-02-17","SMRA"
852.693359375,910.83154296875,852.693359375,901.141845703125,24774355,"2020-02-18","SMRA"
905.986694335938,920.521240234375,876.917602539062,876.917602539062,17279693,"2020-02-19","SMRA"
901.141845703125,905.986694335938,872.07275390625,876.917602539062,22866349,"2020-02-20","SMRA"
876.917602539062,901.141845703125,857.538208007812,867.227905273438,16250353,"2020-02-21","SMRA"
867.227905273438,876.917602539062,833.31396484375,852.693359375,10818913,"2020-02-24","SMRA"
843.003662109375,872.07275390625,833.31396484375,867.227905273438,5593054,"2020-02-25","SMRA"
847.848510742188,862.383056640625,847.848510742188,852.693359375,8643717,"2020-02-26","SMRA"
852.693359375,857.538208007812,818.779418945312,828.469116210938,8176622,"2020-02-27","SMRA"
799.400024414062,833.31396484375,765.486083984375,813.9345703125,18999768,"2020-02-28","SMRA"
813.9345703125,833.31396484375,765.486083984375,789.710327148438,14807273,"2020-03-02","SMRA"
804.244873046875,823.624267578125,799.400024414062,804.244873046875,11182186,"2020-03-03","SMRA"
804.244873046875,843.003662109375,789.710327148438,828.469116210938,21625650,"2020-03-04","SMRA"
838.158813476562,847.848510742188,809.089721679688,809.089721679688,6363769,"2020-03-05","SMRA"
804.244873046875,804.244873046875,775.17578125,780.020629882812,9633944,"2020-03-06","SMRA"
755.79638671875,765.486083984375,683.123657226562,687.968505859375,12061264,"2020-03-09","SMRA"
692.813354492188,721.882446289062,663.744262695312,668.589111328125,12567162,"2020-03-10","SMRA"
678.27880859375,678.27880859375,610.450927734375,629.830322265625,20111980,"2020-03-11","SMRA"
610.450927734375,615.295776367188,566.847290039062,566.847290039062,46421781,"2020-03-12","SMRA"
566.847290039062,566.847290039062,566.847290039062,566.847290039062,0,"2020-03-13","SMRA"
629.830322265625,629.830322265625,586.226684570312,586.226684570312,1800056,"2020-03-16","SMRA"
547.467895507812,581.3818359375,547.467895507812,547.467895507812,4794886,"2020-03-17","SMRA"
547.467895507812,547.467895507812,513.553955078125,513.553955078125,11612230,"2020-03-18","SMRA"
478.671051025391,478.671051025391,478.671051025391,478.671051025391,2223186,"2020-03-19","SMRA"
447.664001464844,455.415771484375,445.72607421875,445.72607421875,29684312,"2020-03-20","SMRA"
416.656982421875,416.656982421875,414.719024658203,414.719024658203,5100881,"2020-03-23","SMRA"
406.96728515625,406.96728515625,387.587890625,387.587890625,20629540,"2020-03-24","SMRA"
379.836120605469,422.470794677734,360.456726074219,387.587890625,185829027,"2020-03-26","SMRA"
403.091400146484,453.477813720703,391.463775634766,416.656982421875,116750707,"2020-03-27","SMRA"
416.656982421875,416.656982421875,387.587890625,387.587890625,4875590,"2020-03-30","SMRA"
387.587890625,399.215515136719,366.270538330078,387.587890625,20076582,"2020-03-31","SMRA"
387.587890625,393.401702880859,360.456726074219,360.456726074219,47545552,"2020-04-01","SMRA"
358.518798828125,358.518798828125,339.139404296875,344.953216552734,60060597,"2020-04-02","SMRA"
346.891143798828,410.843170166016,346.891143798828,410.843170166016,106607047,"2020-04-03","SMRA"
422.470794677734,499.019409179688,410.843170166016,494.174560546875,124658901,"2020-04-06","SMRA"
523.24365234375,532.933349609375,465.10546875,503.8642578125,77076815,"2020-04-07","SMRA"
499.019409179688,503.8642578125,468.981353759766,468.981353759766,29083777,"2020-04-08","SMRA"
470.919281005859,523.24365234375,447.664001464844,484.48486328125,72478116,"2020-04-09","SMRA"
489.329711914062,503.8642578125,455.415771484375,470.919281005859,30558540,"2020-04-13","SMRA"
470.919281005859,528.088500976562,470.919281005859,523.24365234375,32891533,"2020-04-14","SMRA"
532.933349609375,557.157592773438,489.329711914062,489.329711914062,28311720,"2020-04-15","SMRA"
484.48486328125,499.019409179688,465.10546875,468.981353759766,26699080,"2020-04-16","SMRA"
489.329711914062,503.8642578125,476.733093261719,480.608978271484,48421637,"2020-04-17","SMRA"
484.48486328125,489.329711914062,461.229583740234,461.229583740234,38160429,"2020-04-20","SMRA"
459.291656494141,461.229583740234,430.222564697266,430.222564697266,29059628,"2020-04-21","SMRA"
414.719024658203,428.284606933594,401.153472900391,416.656982421875,72710115,"2020-04-22","SMRA"
426.3466796875,437.974304199219,410.843170166016,426.3466796875,36072025,"2020-04-23","SMRA"
422.470794677734,428.284606933594,401.153472900391,401.153472900391,20389698,"2020-04-24","SMRA"
405.029327392578,416.656982421875,397.277587890625,412.781097412109,23702495,"2020-04-27","SMRA"
416.656982421875,428.284606933594,405.029327392578,408.905212402344,26385241,"2020-04-28","SMRA"
412.781097412109,424.408721923828,406.96728515625,410.843170166016,18593047,"2020-04-29","SMRA"
418.594909667969,447.664001464844,416.656982421875,430.222564697266,72109374,"2020-04-30","SMRA"
426.3466796875,426.3466796875,403.091400146484,403.091400146484,35891627,"2020-05-04","SMRA"
405.029327392578,416.656982421875,405.029327392578,412.781097412109,11181360,"2020-05-05","SMRA"
412.781097412109,422.470794677734,412.781097412109,416.656982421875,7679600,"2020-05-06","SMRA"
422.470794677734,424.408721923828,416.656982421875,418.594909667969,8906057,"2020-05-08","SMRA"
420.532867431641,449.601959228516,418.594909667969,445.72607421875,44852485,"2020-05-11","SMRA"
449.601959228516,453.477813720703,418.594909667969,420.532867431641,17789410,"2020-05-12","SMRA"
416.656982421875,424.408721923828,406.96728515625,418.594909667969,22477585,"2020-05-13","SMRA"
414.719024658203,420.532867431641,406.96728515625,406.96728515625,23829640,"2020-05-14","SMRA"
412.781097412109,422.470794677734,403.091400146484,416.656982421875,30052126,"2020-05-15","SMRA"
418.594909667969,418.594909667969,406.96728515625,410.843170166016,19903821,"2020-05-18","SMRA"
420.532867431641,432.160491943359,410.843170166016,410.843170166016,28079825,"2020-05-19","SMRA"
410.843170166016,412.781097412109,401.153472900391,405.029327392578,19355610,"2020-05-20","SMRA"
406.96728515625,428.284606933594,406.96728515625,422.470794677734,45338981,"2020-05-26","SMRA"
426.3466796875,445.72607421875,420.532867431641,437.974304199219,99930367,"2020-05-27","SMRA"
443.788116455078,451.539886474609,434.098419189453,439.912261962891,47802732,"2020-05-28","SMRA"
439.912261962891,457.353698730469,430.222564697266,449.601959228516,51822259,"2020-05-29","SMRA"
449.601959228516,468.981353759766,447.664001464844,463.167510986328,40283095,"2020-06-02","SMRA"
467.043395996094,547.467895507812,465.10546875,518.398803710938,107706668,"2020-06-03","SMRA"
528.088500976562,576.536987304688,508.709106445312,513.553955078125,113164114,"2020-06-04","SMRA"
532.933349609375,624.985473632812,499.019409179688,586.226684570312,129853490,"2020-06-05","SMRA"
600.76123046875,678.27880859375,595.916381835938,668.589111328125,83625007,"2020-06-08","SMRA"
697.658203125,707.347900390625,624.985473632812,624.985473632812,97613577,"2020-06-09","SMRA"
644.364868164062,658.8994140625,586.226684570312,586.226684570312,58896990,"2020-06-10","SMRA"
591.071533203125,615.295776367188,557.157592773438,581.3818359375,52564697,"2020-06-11","SMRA"
581.3818359375,610.450927734375,542.623046875,605.606079101562,103499416,"2020-06-12","SMRA"
615.295776367188,624.985473632812,566.847290039062,566.847290039062,64236992,"2020-06-15","SMRA"
581.3818359375,629.830322265625,581.3818359375,620.140625,76286078,"2020-06-16","SMRA"
639.52001953125,639.52001953125,605.606079101562,629.830322265625,61023372,"2020-06-17","SMRA"
610.450927734375,663.744262695312,605.606079101562,654.054565429688,87609342,"2020-06-18","SMRA"
668.589111328125,668.589111328125,634.675170898438,644.364868164062,49067477,"2020-06-19","SMRA"
639.52001953125,644.364868164062,624.985473632812,639.52001953125,29228364,"2020-06-22","SMRA"
639.52001953125,639.52001953125,595.916381835938,605.606079101562,44620692,"2020-06-23","SMRA"
610.450927734375,629.830322265625,600.76123046875,610.450927734375,46803320,"2020-06-24","SMRA"
605.606079101562,615.295776367188,586.226684570312,591.071533203125,32067256,"2020-06-25","SMRA"
595.916381835938,615.295776367188,591.071533203125,600.76123046875,18345877,"2020-06-26","SMRA"
600.76123046875,600.76123046875,576.536987304688,581.3818359375,22086036,"2020-06-29","SMRA"
600.76123046875,605.606079101562,562.00244140625,566.847290039062,24995724,"2020-06-30","SMRA"
571.692138671875,581.3818359375,562.00244140625,581.3818359375,16415580,"2020-07-01","SMRA"
581.3818359375,624.985473632812,581.3818359375,624.985473632812,51220279,"2020-07-02","SMRA"
634.675170898438,639.52001953125,586.226684570312,595.916381835938,63349038,"2020-07-03","SMRA"
595.916381835938,605.606079101562,581.3818359375,591.071533203125,35753955,"2020-07-06","SMRA"
591.071533203125,600.76123046875,576.536987304688,576.536987304688,32774605,"2020-07-07","SMRA"
566.847290039062,600.76123046875,566.847290039062,595.916381835938,47391264,"2020-07-08","SMRA"
600.76123046875,615.295776367188,591.071533203125,595.916381835938,108252712,"2020-07-09","SMRA"
591.071533203125,595.916381835938,576.536987304688,576.536987304688,44493237,"2020-07-10","SMRA"
581.3818359375,586.226684570312,571.692138671875,576.536987304688,44693450,"2020-07-13","SMRA"
571.692138671875,581.3818359375,566.847290039062,571.692138671875,36435194,"2020-07-14","SMRA"
581.3818359375,605.606079101562,571.692138671875,581.3818359375,127989242,"2020-07-15","SMRA"
591.071533203125,595.916381835938,576.536987304688,586.226684570312,77170317,"2020-07-16","SMRA"
586.226684570312,591.071533203125,571.692138671875,571.692138671875,45634862,"2020-07-17","SMRA"
581.3818359375,581.3818359375,547.467895507812,552.312744140625,58545586,"2020-07-20","SMRA"
562.00244140625,586.226684570312,552.312744140625,581.3818359375,63611792,"2020-07-21","SMRA"
586.226684570312,591.071533203125,566.847290039062,571.692138671875,39105143,"2020-07-22","SMRA"
571.692138671875,595.916381835938,566.847290039062,586.226684570312,85788646,"2020-07-23","SMRA"
586.226684570312,586.226684570312,566.847290039062,571.692138671875,26794439,"2020-07-24","SMRA"
581.3818359375,615.295776367188,581.3818359375,600.76123046875,216836498,"2020-07-27","SMRA"
610.450927734375,615.295776367188,586.226684570312,595.916381835938,75653757,"2020-07-28","SMRA"
600.76123046875,600.76123046875,586.226684570312,591.071533203125,47231816,"2020-07-29","SMRA"
595.916381835938,595.916381835938,576.536987304688,581.3818359375,50202601,"2020-07-30","SMRA"
586.226684570312,591.071533203125,542.623046875,542.623046875,112176467,"2020-08-03","SMRA"
542.623046875,557.157592773438,513.553955078125,532.933349609375,124773765,"2020-08-04","SMRA"
532.933349609375,542.623046875,518.398803710938,532.933349609375,105459023,"2020-08-05","SMRA"
532.933349609375,542.623046875,523.24365234375,532.933349609375,74111191,"2020-08-06","SMRA"
532.933349609375,537.778198242188,513.553955078125,513.553955078125,77741232,"2020-08-07","SMRA"
513.553955078125,523.24365234375,499.019409179688,508.709106445312,50649364,"2020-08-10","SMRA"
508.709106445312,552.312744140625,508.709106445312,552.312744140625,163823799,"2020-08-11","SMRA"
557.157592773438,576.536987304688,537.778198242188,552.312744140625,154195118,"2020-08-12","SMRA"
562.00244140625,562.00244140625,537.778198242188,547.467895507812,29714963,"2020-08-13","SMRA"
557.157592773438,557.157592773438,542.623046875,547.467895507812,30857104,"2020-08-14","SMRA"
547.467895507812,576.536987304688,542.623046875,566.847290039062,66452334,"2020-08-18","SMRA"
566.847290039062,576.536987304688,562.00244140625,566.847290039062,45105228,"2020-08-19","SMRA"
566.847290039062,595.916381835938,562.00244140625,591.071533203125,64704911,"2020-08-24","SMRA"
595.916381835938,615.295776367188,591.071533203125,610.450927734375,164910727,"2020-08-25","SMRA"
615.295776367188,620.140625,600.76123046875,605.606079101562,104893371,"2020-08-26","SMRA"
600.76123046875,639.52001953125,591.071533203125,620.140625,129189899,"2020-08-27","SMRA"
620.140625,644.364868164062,620.140625,639.52001953125,88277578,"2020-08-28","SMRA"
649.209716796875,663.744262695312,600.76123046875,624.985473632812,112245819,"2020-08-31","SMRA"
624.985473632812,634.675170898438,605.606079101562,624.985473632812,27561852,"2020-09-01","SMRA"
629.830322265625,654.054565429688,624.985473632812,639.52001953125,57877557,"2020-09-02","SMRA"
644.364868164062,644.364868164062,610.450927734375,615.295776367188,39022581,"2020-09-03","SMRA"
605.606079101562,620.140625,591.071533203125,615.295776367188,22901231,"2020-09-04","SMRA"
615.295776367188,624.985473632812,600.76123046875,610.450927734375,10909216,"2020-09-07","SMRA"
615.295776367188,620.140625,595.916381835938,600.76123046875,10303521,"2020-09-08","SMRA"
595.916381835938,605.606079101562,571.692138671875,595.916381835938,43775155,"2020-09-09","SMRA"
557.157592773438,562.00244140625,557.157592773438,557.157592773438,23652132,"2020-09-10","SMRA"
518.398803710938,586.226684570312,518.398803710938,557.157592773438,133905114,"2020-09-11","SMRA"
552.312744140625,591.071533203125,552.312744140625,576.536987304688,74812864,"2020-09-14","SMRA"
581.3818359375,586.226684570312,552.312744140625,552.312744140625,20988788,"2020-09-15","SMRA"
552.312744140625,557.157592773438,537.778198242188,537.778198242188,24094457,"2020-09-16","SMRA"
542.623046875,547.467895507812,528.088500976562,532.933349609375,8934025,"2020-09-17","SMRA"
537.778198242188,586.226684570312,537.778198242188,552.312744140625,159808193,"2020-09-18","SMRA"
557.157592773438,571.692138671875,528.088500976562,547.467895507812,78317308,"2020-09-21","SMRA"
547.467895507812,547.467895507812,532.933349609375,537.778198242188,38024098,"2020-09-22","SMRA"
542.623046875,552.312744140625,513.553955078125,518.398803710938,46046434,"2020-09-23","SMRA"
508.709106445312,513.553955078125,494.174560546875,503.8642578125,27931523,"2020-09-24","SMRA"
503.8642578125,523.24365234375,503.8642578125,518.398803710938,30908396,"2020-09-25","SMRA"
528.088500976562,537.778198242188,513.553955078125,528.088500976562,49505468,"2020-09-28","SMRA"
537.778198242188,557.157592773438,523.24365234375,532.933349609375,87187657,"2020-09-29","SMRA"
532.933349609375,547.467895507812,518.398803710938,537.778198242188,21046271,"2020-09-30","SMRA"
547.467895507812,557.157592773438,537.778198242188,547.467895507812,28052579,"2020-10-01","SMRA"
542.623046875,547.467895507812,523.24365234375,532.933349609375,21999758,"2020-10-02","SMRA"
542.623046875,547.467895507812,532.933349609375,537.778198242188,13489895,"2020-10-05","SMRA"
552.312744140625,557.157592773438,542.623046875,547.467895507812,23522923,"2020-10-06","SMRA"
537.778198242188,557.157592773438,537.778198242188,547.467895507812,35286138,"2020-10-07","SMRA"
552.312744140625,581.3818359375,547.467895507812,571.692138671875,74419663,"2020-10-08","SMRA"
576.536987304688,581.3818359375,562.00244140625,571.692138671875,26187299,"2020-10-09","SMRA"
586.226684570312,605.606079101562,576.536987304688,605.606079101562,88649416,"2020-10-12","SMRA"
605.606079101562,629.830322265625,586.226684570312,605.606079101562,84298197,"2020-10-13","SMRA"
605.606079101562,634.675170898438,605.606079101562,629.830322265625,59337767,"2020-10-14","SMRA"
629.830322265625,629.830322265625,600.76123046875,600.76123046875,36203298,"2020-10-15","SMRA"
605.606079101562,629.830322265625,600.76123046875,629.830322265625,42021850,"2020-10-16","SMRA"
644.364868164062,683.123657226562,629.830322265625,644.364868164062,143409126,"2020-10-19","SMRA"
634.675170898438,644.364868164062,624.985473632812,624.985473632812,25227104,"2020-10-20","SMRA"
629.830322265625,639.52001953125,595.916381835938,605.606079101562,67344726,"2020-10-21","SMRA"
600.76123046875,634.675170898438,595.916381835938,629.830322265625,81531134,"2020-10-22","SMRA"
634.675170898438,654.054565429688,620.140625,634.675170898438,69682054,"2020-10-23","SMRA"
639.52001953125,654.054565429688,629.830322265625,634.675170898438,28497485,"2020-10-26","SMRA"
629.830322265625,644.364868164062,624.985473632812,639.52001953125,21917506,"2020-10-27","SMRA"
639.52001953125,644.364868164062,624.985473632812,639.52001953125,10739964,"2020-11-02","SMRA"
644.364868164062,654.054565429688,615.295776367188,624.985473632812,60354724,"2020-11-03","SMRA"
634.675170898438,639.52001953125,600.76123046875,605.606079101562,25992040,"2020-11-04","SMRA"
615.295776367188,649.209716796875,615.295776367188,639.52001953125,59383796,"2020-11-05","SMRA"
644.364868164062,692.813354492188,629.830322265625,683.123657226562,149462772,"2020-11-06","SMRA"
702.503051757812,721.882446289062,692.813354492188,712.192749023438,87606659,"2020-11-09","SMRA"
731.572143554688,741.261840820312,721.882446289062,736.4169921875,72465113,"2020-11-10","SMRA"
736.4169921875,736.4169921875,707.347900390625,726.727294921875,83239030,"2020-11-11","SMRA"
726.727294921875,726.727294921875,692.813354492188,697.658203125,34498291,"2020-11-12","SMRA"
707.347900390625,736.4169921875,687.968505859375,726.727294921875,41092718,"2020-11-13","SMRA"
741.261840820312,770.330932617188,741.261840820312,750.951538085938,58817937,"2020-11-16","SMRA"
765.486083984375,775.17578125,750.951538085938,760.641235351562,45615667,"2020-11-17","SMRA"
750.951538085938,770.330932617188,750.951538085938,755.79638671875,31324405,"2020-11-18","SMRA"
750.951538085938,784.865478515625,746.106689453125,770.330932617188,57533480,"2020-11-19","SMRA"
775.17578125,789.710327148438,755.79638671875,755.79638671875,51107892,"2020-11-20","SMRA"
760.641235351562,780.020629882812,750.951538085938,775.17578125,29585135,"2020-11-23","SMRA"
784.865478515625,794.55517578125,770.330932617188,770.330932617188,40984459,"2020-11-24","SMRA"
784.865478515625,789.710327148438,755.79638671875,760.641235351562,26901563,"2020-11-25","SMRA"
760.641235351562,833.31396484375,760.641235351562,828.469116210938,80504064,"2020-11-26","SMRA"
828.469116210938,828.469116210938,813.9345703125,818.779418945312,47240072,"2020-11-27","SMRA"
818.779418945312,828.469116210938,765.486083984375,794.55517578125,118621767,"2020-11-30","SMRA"
794.55517578125,804.244873046875,760.641235351562,784.865478515625,57673216,"2020-12-01","SMRA"
789.710327148438,813.9345703125,784.865478515625,813.9345703125,70803657,"2020-12-02","SMRA"
823.624267578125,828.469116210938,799.400024414062,804.244873046875,30068328,"2020-12-03","SMRA"
809.089721679688,809.089721679688,765.486083984375,775.17578125,94104798,"2020-12-04","SMRA"
784.865478515625,799.400024414062,770.330932617188,775.17578125,60716551,"2020-12-07","SMRA"
780.020629882812,784.865478515625,755.79638671875,760.641235351562,63655962,"2020-12-08","SMRA"
765.486083984375,784.865478515625,750.951538085938,780.020629882812,81093246,"2020-12-10","SMRA"
789.710327148438,799.400024414062,780.020629882812,784.865478515625,65346727,"2020-12-11","SMRA"
784.865478515625,789.710327148438,765.486083984375,770.330932617188,76886613,"2020-12-14","SMRA"
765.486083984375,770.330932617188,750.951538085938,755.79638671875,71036998,"2020-12-15","SMRA"
760.641235351562,794.55517578125,755.79638671875,789.710327148438,102103604,"2020-12-16","SMRA"
794.55517578125,833.31396484375,794.55517578125,828.469116210938,219137499,"2020-12-17","SMRA"
838.158813476562,886.607299804688,838.158813476562,867.227905273438,313716100,"2020-12-18","SMRA"
867.227905273438,891.4521484375,843.003662109375,872.07275390625,88355496,"2020-12-21","SMRA"
872.07275390625,872.07275390625,823.624267578125,823.624267578125,69272340,"2020-12-22","SMRA"
828.469116210938,843.003662109375,775.17578125,813.9345703125,86913139,"2020-12-23","SMRA"
818.779418945312,838.158813476562,794.55517578125,818.779418945312,47022522,"2020-12-28","SMRA"
828.469116210938,833.31396484375,794.55517578125,804.244873046875,63267405,"2020-12-29","SMRA"
804.244873046875,823.624267578125,775.17578125,780.020629882812,81464156,"2020-12-30","SMRA"
784.865478515625,809.089721679688,755.79638671875,804.244873046875,48735269,"2021-01-04","SMRA"
804.244873046875,828.469116210938,794.55517578125,809.089721679688,40199398,"2021-01-05","SMRA"
809.089721679688,833.31396484375,760.641235351562,775.17578125,98305962,"2021-01-06","SMRA"
784.865478515625,804.244873046875,765.486083984375,775.17578125,78412254,"2021-01-07","SMRA"
780.020629882812,794.55517578125,775.17578125,784.865478515625,45410913,"2021-01-08","SMRA"
784.865478515625,813.9345703125,780.020629882812,804.244873046875,54224811,"2021-01-11","SMRA"
818.779418945312,852.693359375,794.55517578125,852.693359375,129609314,"2021-01-12","SMRA"
857.538208007812,867.227905273438,813.9345703125,813.9345703125,80395185,"2021-01-13","SMRA"
823.624267578125,823.624267578125,789.710327148438,794.55517578125,49995577,"2021-01-14","SMRA"
794.55517578125,818.779418945312,789.710327148438,804.244873046875,50197028,"2021-01-15","SMRA"
804.244873046875,818.779418945312,789.710327148438,794.55517578125,38212546,"2021-01-18","SMRA"
804.244873046875,809.089721679688,741.261840820312,760.641235351562,89136325,"2021-01-19","SMRA"
760.641235351562,784.865478515625,741.261840820312,784.865478515625,54956413,"2021-01-20","SMRA"
789.710327148438,799.400024414062,765.486083984375,775.17578125,36522400,"2021-01-21","SMRA"
775.17578125,784.865478515625,746.106689453125,750.951538085938,78174063,"2021-01-22","SMRA"
746.106689453125,760.641235351562,712.192749023438,726.727294921875,56185037,"2021-01-25","SMRA"
726.727294921875,736.4169921875,683.123657226562,692.813354492188,54078780,"2021-01-26","SMRA"
692.813354492188,731.572143554688,668.589111328125,717.03759765625,53090823,"2021-01-27","SMRA"
702.503051757812,712.192749023438,668.589111328125,673.433959960938,60091145,"2021-01-28","SMRA"
678.27880859375,697.658203125,649.209716796875,673.433959960938,45219782,"2021-01-29","SMRA"
668.589111328125,731.572143554688,649.209716796875,707.347900390625,64145554,"2021-02-01","SMRA"
721.882446289062,726.727294921875,687.968505859375,697.658203125,30662877,"2021-02-02","SMRA"
702.503051757812,717.03759765625,692.813354492188,697.658203125,25369833,"2021-02-03","SMRA"
697.658203125,717.03759765625,687.968505859375,692.813354492188,29991546,"2021-02-04","SMRA"
702.503051757812,731.572143554688,697.658203125,721.882446289062,51967362,"2021-02-05","SMRA"
731.572143554688,794.55517578125,726.727294921875,780.020629882812,94536700,"2021-02-08","SMRA"
789.710327148438,794.55517578125,755.79638671875,770.330932617188,59659965,"2021-02-09","SMRA"
770.330932617188,794.55517578125,755.79638671875,784.865478515625,31016036,"2021-02-10","SMRA"
784.865478515625,794.55517578125,775.17578125,780.020629882812,11843404,"2021-02-11","SMRA"
789.710327148438,833.31396484375,775.17578125,833.31396484375,91078698,"2021-02-15","SMRA"
838.158813476562,838.158813476562,809.089721679688,828.469116210938,52615473,"2021-02-16","SMRA"
828.469116210938,857.538208007812,804.244873046875,818.779418945312,91464881,"2021-02-17","SMRA"
823.624267578125,852.693359375,813.9345703125,843.003662109375,74560741,"2021-02-18","SMRA"
852.693359375,901.141845703125,838.158813476562,891.4521484375,237821571,"2021-02-19","SMRA"
872.07275390625,930.2109375,862.383056640625,905.986694335938,103537601,"2021-02-22","SMRA"
915.676391601562,915.676391601562,843.003662109375,843.003662109375,89944297,"2021-02-23","SMRA"
823.624267578125,847.848510742188,784.865478515625,818.779418945312,156596741,"2021-02-24","SMRA"
833.31396484375,847.848510742188,823.624267578125,828.469116210938,48670355,"2021-02-25","SMRA"
789.710327148438,838.158813476562,775.17578125,799.400024414062,76808179,"2021-02-26","SMRA"
809.089721679688,891.4521484375,799.400024414062,867.227905273438,215393832,"2021-03-01","SMRA"
886.607299804688,905.986694335938,867.227905273438,881.762451171875,103043777,"2021-03-02","SMRA"
886.607299804688,896.296997070312,833.31396484375,852.693359375,49152929,"2021-03-03","SMRA"
843.003662109375,867.227905273438,828.469116210938,867.227905273438,43624583,"2021-03-04","SMRA"
862.383056640625,862.383056640625,833.31396484375,843.003662109375,23875565,"2021-03-05","SMRA"
852.693359375,872.07275390625,843.003662109375,847.848510742188,29627861,"2021-03-08","SMRA"
847.848510742188,881.762451171875,838.158813476562,857.538208007812,59594741,"2021-03-09","SMRA"
857.538208007812,978.659423828125,857.538208007812,964.124877929688,184019477,"2021-03-10","SMRA"
973.814575195312,1036.79760742188,968.9697265625,1007.728515625,85777706,"2021-03-12","SMRA"
1017.41821289062,1027.10791015625,988.34912109375,1012.57336425781,43104546,"2021-03-15","SMRA"
1022.26306152344,1022.26306152344,993.193969726562,1007.728515625,18285194,"2021-03-16","SMRA"
1007.728515625,1012.57336425781,949.59033203125,998.038818359375,28396449,"2021-03-17","SMRA"
998.038818359375,1007.728515625,993.193969726562,998.038818359375,14375784,"2021-03-18","SMRA"
998.038818359375,998.038818359375,964.124877929688,978.659423828125,20568547,"2021-03-19","SMRA"
978.659423828125,993.193969726562,949.59033203125,968.9697265625,16647269,"2021-03-22","SMRA"
968.9697265625,978.659423828125,935.055786132812,944.745483398438,22814025,"2021-03-23","SMRA"
935.055786132812,939.900634765625,920.521240234375,930.2109375,18129978,"2021-03-24","SMRA"
930.2109375,935.055786132812,886.607299804688,930.2109375,33914579,"2021-03-25","SMRA"
939.900634765625,988.34912109375,930.2109375,973.814575195312,60557001,"2021-03-26","SMRA"
983.504272460938,993.193969726562,954.435180664062,959.280029296875,28960451,"2021-03-29","SMRA"
959.280029296875,964.124877929688,901.141845703125,920.521240234375,22113797,"2021-03-30","SMRA"
905.986694335938,915.676391601562,867.227905273438,910.83154296875,62263143,"2021-03-31","SMRA"
910.83154296875,920.521240234375,891.4521484375,896.296997070312,49271302,"2021-04-01","SMRA"
896.296997070312,905.986694335938,862.383056640625,876.917602539062,24455975,"2021-04-05","SMRA"
862.383056640625,949.59033203125,862.383056640625,939.900634765625,46314966,"2021-04-06","SMRA"
944.745483398438,964.124877929688,915.676391601562,944.745483398438,25805553,"2021-04-07","SMRA"
944.745483398438,954.435180664062,935.055786132812,949.59033203125,9523827,"2021-04-08","SMRA"
959.280029296875,959.280029296875,925.366088867188,930.2109375,28422353,"2021-04-09","SMRA"
930.2109375,930.2109375,891.4521484375,910.83154296875,13700841,"2021-04-12","SMRA"
910.83154296875,910.83154296875,886.607299804688,901.141845703125,6801554,"2021-04-13","SMRA"
905.986694335938,925.366088867188,896.296997070312,910.83154296875,34215620,"2021-04-14","SMRA"
910.83154296875,915.676391601562,901.141845703125,910.83154296875,9228255,"2021-04-15","SMRA"
910.83154296875,920.521240234375,905.986694335938,910.83154296875,6495146,"2021-04-16","SMRA"
915.676391601562,925.366088867188,905.986694335938,910.83154296875,21701916,"2021-04-19","SMRA"
915.676391601562,973.814575195312,910.83154296875,959.280029296875,82009787,"2021-04-20","SMRA"
959.280029296875,973.814575195312,939.900634765625,949.59033203125,19255297,"2021-04-21","SMRA"
959.280029296875,959.280029296875,930.2109375,944.745483398438,14362058,"2021-04-22","SMRA"
944.745483398438,959.280029296875,939.900634765625,954.435180664062,9188728,"2021-04-23","SMRA"
964.124877929688,988.34912109375,944.745483398438,964.124877929688,45813506,"2021-04-26","SMRA"
964.124877929688,993.193969726562,959.280029296875,983.504272460938,58865720,"2021-04-27","SMRA"
983.504272460938,988.34912109375,964.124877929688,978.659423828125,13399902,"2021-04-28","SMRA"
939.900634765625,968.9697265625,935.055786132812,954.435180664062,19810216,"2021-04-29","SMRA"
959.280029296875,964.124877929688,939.900634765625,939.900634765625,9490492,"2021-04-30","SMRA"
939.900634765625,949.59033203125,905.986694335938,949.59033203125,38819479,"2021-05-03","SMRA"
939.900634765625,944.745483398438,925.366088867188,925.366088867188,9705566,"2021-05-04","SMRA"
925.366088867188,939.900634765625,905.986694335938,915.676391601562,14770327,"2021-05-05","SMRA"
920.521240234375,925.366088867188,901.141845703125,901.141845703125,11137706,"2021-05-06","SMRA"
901.141845703125,930.2109375,896.296997070312,896.296997070312,18316568,"2021-05-07","SMRA"
896.296997070312,939.900634765625,896.296997070312,930.2109375,24757120,"2021-05-10","SMRA"
930.2109375,930.2109375,896.296997070312,901.141845703125,18861167,"2021-05-11","SMRA"
901.141845703125,905.986694335938,876.917602539062,886.607299804688,10327773,"2021-05-17","SMRA"
891.4521484375,915.676391601562,886.607299804688,915.676391601562,8660332,"2021-05-18","SMRA"
905.986694335938,915.676391601562,886.607299804688,891.4521484375,4944633,"2021-05-19","SMRA"
881.762451171875,896.296997070312,867.227905273438,876.917602539062,25957983,"2021-05-20","SMRA"
881.762451171875,886.607299804688,862.383056640625,872.07275390625,17713866,"2021-05-21","SMRA"
872.07275390625,876.917602539062,862.383056640625,867.227905273438,5324624,"2021-05-24","SMRA"
872.07275390625,901.141845703125,867.227905273438,881.762451171875,21938559,"2021-05-25","SMRA"
886.607299804688,910.83154296875,876.917602539062,876.917602539062,26111445,"2021-05-27","SMRA"
881.762451171875,886.607299804688,867.227905273438,876.917602539062,9386567,"2021-05-28","SMRA"
886.607299804688,935.055786132812,881.762451171875,910.83154296875,32968832,"2021-05-31","SMRA"
910.83154296875,944.745483398438,910.83154296875,930.2109375,33270699,"2021-06-02","SMRA"
930.2109375,939.900634765625,901.141845703125,925.366088867188,31821118,"2021-06-03","SMRA"
935,945,905,910,33406100,"2021-06-04","SMRA"
915,920,905,905,5956500,"2021-06-07","SMRA"
905,915,880,880,45265800,"2021-06-08","SMRA"
875,890,865,870,33064500,"2021-06-09","SMRA"
865,875,845,855,33482900,"2021-06-10","SMRA"
855,865,840,855,48253600,"2021-06-11","SMRA"
855,875,840,845,46417000,"2021-06-14","SMRA"
850,865,845,850,37897200,"2021-06-15","SMRA"
850,875,845,870,33084400,"2021-06-16","SMRA"
870,875,850,860,35728500,"2021-06-17","SMRA"
860,865,800,840,63866400,"2021-06-18","SMRA"
810,835,790,820,39949500,"2021-06-21","SMRA"
840,860,825,850,38348000,"2021-06-22","SMRA"
850,855,835,835,15269500,"2021-06-23","SMRA"
835,850,830,845,13262600,"2021-06-24","SMRA"
845,850,820,825,9388500,"2021-06-25","SMRA"
825,830,785,790,19775900,"2021-06-28","SMRA"
780,810,765,795,24027600,"2021-06-29","SMRA"
800,860,795,850,32997900,"2021-06-30","SMRA"
860,860,820,835,15604900,"2021-07-01","SMRA"
835,850,825,830,14983100,"2021-07-02","SMRA"
840,840,820,825,15684600,"2021-07-05","SMRA"
825,855,810,845,23530900,"2021-07-06","SMRA"
850,860,840,840,25122000,"2021-07-07","SMRA"
840,860,810,820,33143900,"2021-07-08","SMRA"
815,840,810,825,25410600,"2021-07-09","SMRA"
845,845,825,825,17630200,"2021-07-12","SMRA"
825,835,785,800,30048700,"2021-07-13","SMRA"
790,805,765,770,27507900,"2021-07-14","SMRA"
775,785,760,770,27556900,"2021-07-15","SMRA"
780,805,770,790,33975900,"2021-07-16","SMRA"
790,790,750,755,14925500,"2021-07-19","SMRA"
765,815,755,785,48178600,"2021-07-21","SMRA"
795,840,795,820,68315300,"2021-07-22","SMRA"
820,825,785,795,23296000,"2021-07-23","SMRA"
800,805,755,760,61106800,"2021-07-26","SMRA"
770,775,745,750,73781300,"2021-07-27","SMRA"
750,755,735,740,19464800,"2021-07-28","SMRA"
760,760,740,755,19518700,"2021-07-29","SMRA"
755,760,745,750,16675900,"2021-07-30","SMRA"
750,780,740,770,48355000,"2021-08-02","SMRA"
775,790,760,775,32677800,"2021-08-03","SMRA"
780,785,760,765,25069400,"2021-08-04","SMRA"
765,775,750,770,17527500,"2021-08-05","SMRA"
770,775,745,755,42247300,"2021-08-06","SMRA"
755,780,740,745,58386600,"2021-08-09","SMRA"
745,755,735,745,15727400,"2021-08-10","SMRA"
745,755,735,755,21906500,"2021-08-12","SMRA"
760,765,745,750,35662200,"2021-08-13","SMRA"
750,755,730,740,48833900,"2021-08-16","SMRA"
740,810,735,800,101439100,"2021-08-18","SMRA"
800,805,745,760,59283800,"2021-08-19","SMRA"
755,765,745,760,15400400,"2021-08-20","SMRA"
765,820,765,815,56022400,"2021-08-23","SMRA"
820,825,790,795,18936900,"2021-08-24","SMRA"
800,815,790,795,17652100,"2021-08-25","SMRA"
805,810,770,775,10799500,"2021-08-26","SMRA"
790,795,760,765,13173900,"2021-08-27","SMRA"
780,815,775,805,34367700,"2021-08-30","SMRA"
805,815,795,795,17108100,"2021-08-31","SMRA"
800,810,795,805,6754900,"2021-09-01","SMRA"
810,830,795,830,27890900,"2021-09-02","SMRA"
835,855,775,845,174009800,"2021-09-03","SMRA"
855,885,830,875,71927600,"2021-09-06","SMRA"
875,900,860,890,51818200,"2021-09-07","SMRA"
885,900,860,865,37308000,"2021-09-08","SMRA"
870,885,860,885,35545100,"2021-09-09","SMRA"
875,885,865,880,24747600,"2021-09-10","SMRA"
885,885,845,865,25358100,"2021-09-13","SMRA"
870,880,850,865,35618500,"2021-09-14","SMRA"
865,890,860,870,39467200,"2021-09-15","SMRA"
870,880,850,855,29127900,"2021-09-16","SMRA"
855,860,840,845,32037400,"2021-09-17","SMRA"
845,850,820,820,22050900,"2021-09-20","SMRA"
805,830,800,820,42168800,"2021-09-21","SMRA"
820,860,815,850,52464900,"2021-09-22","SMRA"
830,835,805,815,105176300,"2021-09-23","SMRA"
815,825,810,815,26199800,"2021-09-24","SMRA"
820,830,810,815,34231900,"2021-09-27","SMRA"
815,820,805,810,24529600,"2021-09-28","SMRA"
810,835,800,825,55376100,"2021-09-29","SMRA"
830,855,825,845,64395800,"2021-09-30","SMRA"
835,865,820,825,94724600,"2021-10-01","SMRA"
830,920,830,920,144579500,"2021-10-04","SMRA"
935,935,895,905,85003400,"2021-10-05","SMRA"
910,925,905,915,63640700,"2021-10-06","SMRA"
925,930,890,910,52056000,"2021-10-07","SMRA"
905,930,900,920,46703400,"2021-10-08","SMRA"
935,940,905,915,36479000,"2021-10-11","SMRA"
915,970,905,935,142157400,"2021-10-12","SMRA"
940,955,925,945,54188600,"2021-10-13","SMRA"
940,965,935,955,79214200,"2021-10-14","SMRA"
960,970,945,950,43661400,"2021-10-15","SMRA"
955,960,935,945,34780900,"2021-10-18","SMRA"
945,955,925,930,40217500,"2021-10-19","SMRA"
930,955,925,930,40961100,"2021-10-21","SMRA"
930,960,910,940,53147000,"2021-10-22","SMRA"
940,950,915,920,23514800,"2021-10-25","SMRA"
925,930,905,915,11511600,"2021-10-26","SMRA"
915,935,905,905,17042400,"2021-10-27","SMRA"
915,925,900,910,22410500,"2021-10-28","SMRA"
910,925,910,915,17108400,"2021-10-29","SMRA"
915,945,915,930,35474000,"2021-11-01","SMRA"
930,945,920,925,35242100,"2021-11-02","SMRA"
930,985,920,975,120120100,"2021-11-03","SMRA"
975,1005,940,950,78195700,"2021-11-04","SMRA"
960,960,925,930,27740000,"2021-11-05","SMRA"
935,945,925,935,23687000,"2021-11-08","SMRA"
940,980,935,965,32173700,"2021-11-09","SMRA"
965,975,950,955,37629500,"2021-11-10","SMRA"
955,975,955,960,19460300,"2021-11-11","SMRA"
960,1000,955,960,86540100,"2021-11-12","SMRA"
960,970,945,950,15432200,"2021-11-15","SMRA"
950,975,945,970,11188200,"2021-11-16","SMRA"
975,990,960,960,19486700,"2021-11-17","SMRA"
960,970,955,955,6013500,"2021-11-18","SMRA"
955,980,955,975,15440800,"2021-11-19","SMRA"
985,985,945,955,21727900,"2021-11-22","SMRA"
955,960,930,935,18761600,"2021-11-23","SMRA"
935,950,930,940,23369300,"2021-11-24","SMRA"
945,945,910,915,24999700,"2021-11-25","SMRA"
915,925,855,855,72156000,"2021-11-26","SMRA"
850,890,835,880,61702700,"2021-11-29","SMRA"
880,890,840,870,34018100,"2021-11-30","SMRA"
865,880,820,835,60384800,"2021-12-01","SMRA"
835,840,810,820,43518200,"2021-12-02","SMRA"
830,870,825,855,37472500,"2021-12-03","SMRA"
860,875,830,830,42082500,"2021-12-06","SMRA"
845,880,840,880,33156100,"2021-12-07","SMRA"
885,890,865,875,26290900,"2021-12-08","SMRA"
885,895,865,880,13171100,"2021-12-09","SMRA"
880,910,870,895,33565500,"2021-12-10","SMRA"
905,920,895,905,27512300,"2021-12-13","SMRA"
910,915,885,895,8441000,"2021-12-14","SMRA"
890,895,880,880,5905200,"2021-12-15","SMRA"
880,900,855,855,34925600,"2021-12-16","SMRA"
855,875,850,855,9854700,"2021-12-17","SMRA"
855,860,840,850,10524900,"2021-12-20","SMRA"
850,865,845,865,10358800,"2021-12-21","SMRA"
870,870,845,850,11511900,"2021-12-22","SMRA"
850,855,835,850,10986300,"2021-12-23","SMRA"
850,850,835,850,9917400,"2021-12-24","SMRA"
855,875,845,855,11394400,"2021-12-27","SMRA"
855,865,835,835,17291200,"2021-12-28","SMRA"
835,845,795,800,38532000,"2021-12-29","SMRA"
800,835,795,835,21743800,"2021-12-30","SMRA"
840,840,815,830,10245500,"2022-01-03","SMRA"
830,865,820,820,38114300,"2022-01-04","SMRA"
820,820,785,785,49414100,"2022-01-05","SMRA"
785,800,765,770,43206000,"2022-01-06","SMRA"
785,785,755,770,40920400,"2022-01-07","SMRA"
775,810,770,800,49274400,"2022-01-10","SMRA"
795,795,755,755,43324400,"2022-01-11","SMRA"
760,770,730,745,29643500,"2022-01-12","SMRA"
745,760,735,750,15494100,"2022-01-13","SMRA"
750,760,745,755,10323100,"2022-01-14","SMRA"
755,765,730,735,18530900,"2022-01-17","SMRA"
735,745,705,725,27362800,"2022-01-18","SMRA"
725,735,715,715,21530000,"2022-01-19","SMRA"
715,725,710,720,16910000,"2022-01-20","SMRA"
720,730,705,725,14816600,"2022-01-21","SMRA"
725,730,700,705,15348500,"2022-01-24","SMRA"
700,705,675,680,40904900,"2022-01-25","SMRA"
680,695,665,680,28016200,"2022-01-26","SMRA"
680,690,650,655,31945500,"2022-01-27","SMRA"
655,685,655,680,49027700,"2022-01-28","SMRA"
680,690,670,680,21802200,"2022-01-31","SMRA"
680,725,675,700,75569500,"2022-02-02","SMRA"
695,730,695,720,71351000,"2022-02-03","SMRA"
725,740,710,720,40315300,"2022-02-04","SMRA"
720,730,710,715,41988200,"2022-02-07","SMRA"
720,745,710,715,39474800,"2022-02-08","SMRA"
725,725,710,715,32990300,"2022-02-09","SMRA"
720,740,705,710,31658900,"2022-02-10","SMRA"
705,720,700,705,31807900,"2022-02-11","SMRA"
705,705,675,680,34913200,"2022-02-14","SMRA"
680,705,680,700,23222800,"2022-02-15","SMRA"
700,735,700,715,45045700,"2022-02-16","SMRA"
725,730,705,720,30000200,"2022-02-17","SMRA"
720,760,715,755,60202300,"2022-02-18","SMRA"
760,770,740,770,61872600,"2022-02-21","SMRA"
770,770,730,735,37318800,"2022-02-22","SMRA"
700,740,700,725,25649200,"2022-02-23","SMRA"
725,725,675,675,81320800,"2022-02-24","SMRA"
675,705,660,695,78301900,"2022-02-25","SMRA"
690,715,690,700,25086300,"2022-03-01","SMRA"
700,700,685,690,28027300,"2022-03-02","SMRA"
690,705,680,695,44502900,"2022-03-04","SMRA"
695,695,655,655,35294100,"2022-03-07","SMRA"
665,725,655,710,135340100,"2022-03-08","SMRA"
710,815,705,805,342844800,"2022-03-09","SMRA"
820,820,775,795,70691900,"2022-03-10","SMRA"
805,810,780,805,40660300,"2022-03-11","SMRA"
805,830,775,790,70379900,"2022-03-14","SMRA"
790,800,760,790,72154500,"2022-03-15","SMRA"
790,805,770,780,51270200,"2022-03-16","SMRA"
800,810,785,795,45812200,"2022-03-17","SMRA"
800,805,765,770,52354300,"2022-03-18","SMRA"
785,785,765,770,23518900,"2022-03-21","SMRA"
775,800,775,780,30877500,"2022-03-22","SMRA"
780,795,755,765,81906100,"2022-03-23","SMRA"
765,815,745,785,162627900,"2022-03-24","SMRA"
800,805,780,785,110726500,"2022-03-25","SMRA"
785,795,775,790,42102800,"2022-03-28","SMRA"
790,815,775,775,74634000,"2022-03-29","SMRA"
790,800,770,775,81985600,"2022-03-30","SMRA"
775,785,770,770,29710100,"2022-03-31","SMRA"
770,775,735,740,119274600,"2022-04-01","SMRA"
740,750,720,740,105965100,"2022-04-04","SMRA"
745,755,735,755,63188900,"2022-04-05","SMRA"
755,765,720,725,79565900,"2022-04-06","SMRA"
730,735,715,730,46816700,"2022-04-07","SMRA"
730,735,715,720,43567800,"2022-04-08","SMRA"
720,725,685,690,66789500,"2022-04-11","SMRA"
690,705,675,690,64161000,"2022-04-12","SMRA"
695,695,680,690,39187600,"2022-04-13","SMRA"
695,695,680,685,28828400,"2022-04-14","SMRA"
685,725,685,715,82437500,"2022-04-18","SMRA"
720,720,690,700,51605600,"2022-04-19","SMRA"
700,725,700,720,64142700,"2022-04-20","SMRA"
725,730,705,710,36588800,"2022-04-21","SMRA"
710,715,690,695,31849600,"2022-04-22","SMRA"
690,700,675,695,47981500,"2022-04-25","SMRA"
695,715,685,710,62915600,"2022-04-26","SMRA"
715,715,685,690,36819000,"2022-04-27","SMRA"
690,720,690,710,53234100,"2022-04-28","SMRA"
705,705,670,675,64068100,"2022-05-09","SMRA"
675,680,635,675,109304100,"2022-05-10","SMRA"
690,730,675,710,102893900,"2022-05-11","SMRA"
685,710,675,680,34323800,"2022-05-12","SMRA"
680,690,670,680,44197700,"2022-05-13","SMRA"
710,710,670,685,31071600,"2022-05-17","SMRA"
700,700,680,685,10832500,"2022-05-18","SMRA"
685,685,665,675,32233800,"2022-05-19","SMRA"
675,705,675,700,33352300,"2022-05-20","SMRA"
700,700,670,680,36298200,"2022-05-23","SMRA"
685,705,680,695,22526900,"2022-05-24","SMRA"
695,705,680,680,9407500,"2022-05-25","SMRA"
685,705,680,680,40175100,"2022-05-27","SMRA"
695,695,680,690,19994500,"2022-05-30","SMRA"
690,700,685,700,41261100,"2022-05-31","SMRA"
700,700,685,685,25983600,"2022-06-02","SMRA"
690,695,680,680,17276400,"2022-06-03","SMRA"
670,685,670,670,64631300,"2022-06-06","SMRA"
670,680,665,680,12614900,"2022-06-07","SMRA"
680,680,660,665,34954400,"2022-06-08","SMRA"
665,675,655,665,24579700,"2022-06-09","SMRA"
660,660,630,630,59830300,"2022-06-10","SMRA"
635,635,590,590,54753300,"2022-06-13","SMRA"
590,615,575,600,30030000,"2022-06-14","SMRA"
610,610,575,580,24003400,"2022-06-15","SMRA"
585,620,585,605,36820600,"2022-06-16","SMRA"
605,610,590,605,18111800,"2022-06-17","SMRA"
605,610,580,585,33261200,"2022-06-20","SMRA"
585,595,580,585,16676800,"2022-06-21","SMRA"
585,590,575,585,24153700,"2022-06-22","SMRA"
590,590,575,585,23278800,"2022-06-23","SMRA"
590,600,580,585,42260800,"2022-06-24","SMRA"
585,600,575,585,33209500,"2022-06-27","SMRA"
585,585,575,580,14876100,"2022-06-28","SMRA"
580,590,575,575,24609100,"2022-06-29","SMRA"
575,580,560,570,24739000,"2022-06-30","SMRA"
570,575,550,570,40927600,"2022-07-01","SMRA"
570,570,540,545,33658200,"2022-07-04","SMRA"
550,580,540,550,72073600,"2022-07-05","SMRA"
550,565,550,560,25241800,"2022-07-06","SMRA"
565,575,560,565,18267200,"2022-07-07","SMRA"
560,575,555,555,24986300,"2022-07-08","SMRA"
565,565,550,560,11347600,"2022-07-11","SMRA"
560,565,550,555,20034100,"2022-07-12","SMRA"
560,570,550,550,32498800,"2022-07-13","SMRA"
545,555,535,550,43916100,"2022-07-14","SMRA"
555,555,545,545,9708200,"2022-07-15","SMRA"
545,565,545,550,17357900,"2022-07-18","SMRA"
555,585,550,580,25269900,"2022-07-19","SMRA"
580,605,575,575,61210300,"2022-07-20","SMRA"
580,590,575,590,20006400,"2022-07-21","SMRA"
595,595,575,585,14010100,"2022-07-22","SMRA"
580,590,575,580,7133900,"2022-07-25","SMRA"
580,585,565,570,19308700,"2022-07-26","SMRA"
570,580,565,580,6308200,"2022-07-27","SMRA"
595,620,580,620,58166900,"2022-07-28","SMRA"
630,630,600,605,28008000,"2022-07-29","SMRA"
615,625,600,610,28016200,"2022-08-01","SMRA"
615,620,590,620,29802300,"2022-08-02","SMRA"
615,625,605,625,23390400,"2022-08-03","SMRA"
625,625,615,620,7053800,"2022-08-04","SMRA"
625,630,610,620,22975500,"2022-08-05","SMRA"
630,630,610,625,14643800,"2022-08-08","SMRA"
625,650,625,630,31455400,"2022-08-09","SMRA"
630,635,610,615,15076400,"2022-08-10","SMRA"
615,655,615,650,42141900,"2022-08-11","SMRA"
650,670,640,660,33486300,"2022-08-12","SMRA"
660,685,660,670,44418700,"2022-08-15","SMRA"
680,680,650,655,53135000,"2022-08-16","SMRA"
655,660,640,645,32263400,"2022-08-18","SMRA"
645,660,640,640,26532900,"2022-08-19","SMRA"
645,645,605,610,36717500,"2022-08-22","SMRA"
605,635,600,615,28039500,"2022-08-23","SMRA"
615,635,615,620,31185300,"2022-08-24","SMRA"
630,640,620,620,34563700,"2022-08-25","SMRA"
625,630,610,625,29733700,"2022-08-26","SMRA"
605,620,605,615,27551900,"2022-08-29","SMRA"
620,625,615,615,12156900,"2022-08-30","SMRA"
615,615,600,600,24649300,"2022-08-31","SMRA"
600,610,590,600,9912900,"2022-09-01","SMRA"
605,630,600,630,35224200,"2022-09-02","SMRA"
630,635,610,610,20515400,"2022-09-05","SMRA"
610,630,610,620,14014900,"2022-09-06","SMRA"
620,630,615,630,17400100,"2022-09-07","SMRA"
630,650,625,645,26218400,"2022-09-08","SMRA"
650,650,630,635,9793600,"2022-09-09","SMRA"
635,650,635,645,12026300,"2022-09-12","SMRA"
650,670,650,665,40585200,"2022-09-13","SMRA"
660,660,635,650,23315000,"2022-09-14","SMRA"
650,705,650,705,112150400,"2022-09-15","SMRA"
705,720,685,720,89399700,"2022-09-16","SMRA"
720,735,705,725,76409400,"2022-09-19","SMRA"
720,730,700,715,26182300,"2022-09-20","SMRA"
715,715,670,675,37935300,"2022-09-21","SMRA"
670,695,670,685,29243800,"2022-09-22","SMRA"
700,700,650,655,60030400,"2022-09-23","SMRA"
655,660,630,635,52285500,"2022-09-26","SMRA"
635,650,630,650,17254500,"2022-09-27","SMRA"
650,660,625,630,21260900,"2022-09-28","SMRA"
645,650,605,605,28444100,"2022-09-29","SMRA"
615,615,585,595,27490000,"2022-09-30","SMRA"
595,605,590,595,8522300,"2022-10-03","SMRA"
605,610,595,600,17406400,"2022-10-04","SMRA"
600,610,590,600,38519300,"2022-10-05","SMRA"
605,610,595,600,46494700,"2022-10-06","SMRA"
600,605,590,590,15606200,"2022-10-07","SMRA"
590,595,580,585,11888000,"2022-10-10","SMRA"
585,590,570,575,21034700,"2022-10-11","SMRA"
575,580,560,565,25374900,"2022-10-12","SMRA"
565,575,555,560,29749900,"2022-10-13","SMRA"
570,585,565,565,19304600,"2022-10-14","SMRA"
560,570,550,565,18375400,"2022-10-17","SMRA"
560,575,555,565,11399500,"2022-10-18","SMRA"
565,580,555,575,20400400,"2022-10-19","SMRA"
575,605,570,605,29913000,"2022-10-20","SMRA"
610,610,590,590,16255900,"2022-10-21","SMRA"
595,600,575,580,15840600,"2022-10-24","SMRA"
580,595,575,595,21297300,"2022-10-25","SMRA"
595,600,580,585,14480000,"2022-10-26","SMRA"
585,605,585,595,20918200,"2022-10-27","SMRA"
595,595,580,590,4122800,"2022-10-28","SMRA"
590,605,590,590,16307100,"2022-10-31","SMRA"
590,600,580,585,10901800,"2022-11-01","SMRA"
585,595,570,575,13273400,"2022-11-02","SMRA"
575,580,565,570,8687900,"2022-11-03","SMRA"
570,570,560,565,15489300,"2022-11-04","SMRA"
565,575,560,560,26512600,"2022-11-07","SMRA"
570,570,550,550,42452700,"2022-11-08","SMRA"
550,570,550,560,58231300,"2022-11-09","SMRA"
565,565,545,555,26364800,"2022-11-10","SMRA"
560,580,560,570,48232600,"2022-11-11","SMRA"
575,585,560,570,31201800,"2022-11-14","SMRA"
570,575,555,560,13993200,"2022-11-15","SMRA"
565,565,550,555,15796300,"2022-11-16","SMRA"
555,560,550,555,17737900,"2022-11-17","SMRA"
555,560,550,555,8820900,"2022-11-18","SMRA"
555,565,550,555,19095000,"2022-11-21","SMRA"
550,565,550,560,20638900,"2022-11-22","SMRA"
560,575,560,570,50482100,"2022-11-23","SMRA"
570,625,570,615,171875100,"2022-11-24","SMRA"
615,620,610,615,50976300,"2022-11-25","SMRA"
615,630,610,625,52978900,"2022-11-28","SMRA"
625,645,610,630,47101700,"2022-11-29","SMRA"
630,640,625,635,17975400,"2022-11-30","SMRA"
635,655,615,650,61289000,"2022-12-01","SMRA"
650,655,630,635,20500300,"2022-12-02","SMRA"
635,640,625,640,14919200,"2022-12-05","SMRA"
640,640,610,610,16152100,"2022-12-06","SMRA"
615,625,600,615,30969600,"2022-12-07","SMRA"
615,650,600,645,35334300,"2022-12-08","SMRA"
645,645,630,640,12027400,"2022-12-09","SMRA"
640,645,625,640,21709000,"2022-12-12","SMRA"
640,650,630,630,14913400,"2022-12-13","SMRA"
635,635,625,635,6469300,"2022-12-14","SMRA"
635,635,615,620,14179400,"2022-12-15","SMRA"
635,635,610,625,7191700,"2022-12-16","SMRA"
620,630,615,620,2266600,"2022-12-19","SMRA"
625,625,610,615,8823700,"2022-12-20","SMRA"
615,625,590,605,29433400,"2022-12-21","SMRA"
605,610,595,595,10548200,"2022-12-22","SMRA"
595,605,590,605,4342500,"2022-12-23","SMRA"
605,605,590,590,5382700,"2022-12-26","SMRA"
590,600,590,600,12241500,"2022-12-27","SMRA"
600,605,590,600,4476700,"2022-12-28","SMRA"
600,615,595,610,5460700,"2022-12-29","SMRA"
615,615,600,605,8076700,"2022-12-30","SMRA"
605,605,595,600,2682300,"2023-01-02","SMRA"
600,605,585,590,15743900,"2023-01-03","SMRA"
590,595,575,575,14495000,"2023-01-04","SMRA"
575,580,555,560,18696100,"2023-01-05","SMRA"
560,570,555,560,9700900,"2023-01-06","SMRA"
565,590,565,575,27215000,"2023-01-09","SMRA"
580,585,570,580,7466600,"2023-01-10","SMRA"
580,585,555,565,10449400,"2023-01-11","SMRA"
565,585,565,585,55970100,"2023-01-12","SMRA"
585,590,570,570,10293200,"2023-01-13","SMRA"
570,575,565,575,5520900,"2023-01-16","SMRA"
580,580,570,575,5907800,"2023-01-17","SMRA"
575,585,570,580,11015600,"2023-01-18","SMRA"
580,615,575,605,48212600,"2023-01-19","SMRA"
605,610,595,600,20436900,"2023-01-20","SMRA"
600,605,585,585,17395800,"2023-01-24","SMRA"
585,600,585,585,8988700,"2023-01-25","SMRA"
595,595,580,585,27590300,"2023-01-26","SMRA"
585,625,580,610,82304900,"2023-01-27","SMRA"
615,620,590,605,41904600,"2023-01-30","SMRA"
605,615,600,615,23375000,"2023-01-31","SMRA"
620,620,605,610,20078300,"2023-02-01","SMRA"
610,635,605,615,49949500,"2023-02-02","SMRA"
620,655,615,640,93817500,"2023-02-03","SMRA"
625,640,620,630,17515300,"2023-02-06","SMRA"
635,645,625,635,18838200,"2023-02-07","SMRA"
640,640,625,640,13559400,"2023-02-08","SMRA"
640,640,620,620,34636600,"2023-02-09","SMRA"
620,625,605,615,35517500,"2023-02-10","SMRA"
620,625,610,610,8368800,"2023-02-13","SMRA"
615,625,610,615,8212900,"2023-02-14","SMRA"
615,615,590,590,38120100,"2023-02-15","SMRA"
590,600,585,590,43627100,"2023-02-16","SMRA"
595,600,585,590,26318700,"2023-02-17","SMRA"
590,595,575,580,23580800,"2023-02-20","SMRA"
580,585,565,570,35375000,"2023-02-21","SMRA"
570,575,565,570,24547900,"2023-02-22","SMRA"
575,590,565,590,39766400,"2023-02-23","SMRA"
590,595,575,580,17850300,"2023-02-24","SMRA"
580,605,575,600,50954700,"2023-02-27","SMRA"
595,610,590,605,24779500,"2023-02-28","SMRA"
610,610,590,590,10050400,"2023-03-01","SMRA"
590,595,580,580,7472700,"2023-03-02","SMRA"
585,590,575,580,9849300,"2023-03-03","SMRA"
580,590,575,580,7852000,"2023-03-06","SMRA"
585,585,570,580,13165400,"2023-03-07","SMRA"
575,585,570,575,9733700,"2023-03-08","SMRA"
575,585,570,575,17851900,"2023-03-09","SMRA"
575,575,560,565,23430200,"2023-03-10","SMRA"
565,570,555,565,11656500,"2023-03-13","SMRA"
565,565,550,550,21466400,"2023-03-14","SMRA"
550,560,545,550,12743800,"2023-03-15","SMRA"
550,550,515,525,23894600,"2023-03-16","SMRA"
525,545,520,525,17400400,"2023-03-17","SMRA"
530,535,498,500,28111900,"2023-03-20","SMRA"
505,525,500,515,18060900,"2023-03-21","SMRA"
525,535,515,525,30286700,"2023-03-24","SMRA"
530,550,525,530,23748200,"2023-03-27","SMRA"
530,540,530,535,13209500,"2023-03-28","SMRA"
540,540,525,525,36601300,"2023-03-29","SMRA"
530,530,515,515,30081100,"2023-03-30","SMRA"
520,535,515,530,26633300,"2023-03-31","SMRA"
525,550,525,535,42030000,"2023-04-03","SMRA"
535,540,520,525,26871100,"2023-04-04","SMRA"
530,550,520,530,41845100,"2023-04-05","SMRA"
530,545,525,535,19364400,"2023-04-06","SMRA"
535,540,520,525,12294800,"2023-04-10","SMRA"
525,565,525,565,71112600,"2023-04-11","SMRA"
565,570,550,555,31491100,"2023-04-12","SMRA"
560,560,540,550,18901500,"2023-04-13","SMRA"
550,565,545,545,16786800,"2023-04-14","SMRA"
545,550,530,540,18686200,"2023-04-17","SMRA"
540,545,525,530,17487000,"2023-04-18","SMRA"
535,540,525,540,22050900,"2023-04-26","SMRA"
540,570,535,560,38560800,"2023-04-27","SMRA"
565,570,540,560,33651400,"2023-04-28","SMRA"
570,570,555,560,17306600,"2023-05-02","SMRA"
560,565,550,565,20463100,"2023-05-03","SMRA"
565,585,560,580,50743800,"2023-05-04","SMRA"
585,585,565,580,35032800,"2023-05-05","SMRA"
580,625,575,615,107696800,"2023-05-08","SMRA"
615,640,610,640,51653600,"2023-05-09","SMRA"
640,640,620,620,29694700,"2023-05-10","SMRA"
620,650,610,640,64269500,"2023-05-11","SMRA"
640,670,635,660,64349600,"2023-05-12","SMRA"
675,675,635,650,36869100,"2023-05-15","SMRA"
655,660,635,645,36319300,"2023-05-16","SMRA"
640,650,635,645,9607700,"2023-05-17","SMRA"
650,660,640,660,27166200,"2023-05-19","SMRA"
660,670,640,645,22036500,"2023-05-22","SMRA"
640,660,635,650,22295900,"2023-05-23","SMRA"
650,660,645,655,24857300,"2023-05-24","SMRA"
655,670,650,670,25129900,"2023-05-25","SMRA"
660,670,650,670,27757100,"2023-05-26","SMRA"
660,675,645,665,20199700,"2023-05-29","SMRA"
665,665,650,650,14410200,"2023-05-30","SMRA"
655,655,610,640,65579000,"2023-05-31","SMRA"
635,690,630,680,88087900,"2023-06-05","SMRA"
685,715,655,710,95619500,"2023-06-06","SMRA"
710,725,695,725,80725700,"2023-06-07","SMRA"
725,740,705,715,50364900,"2023-06-08","SMRA"
710,725,700,720,32156500,"2023-06-09","SMRA"
710,730,685,690,44533500,"2023-06-12","SMRA"
690,695,665,685,55807100,"2023-06-13","SMRA"
685,705,680,700,56704500,"2023-06-14","SMRA"
705,705,680,685,15825600,"2023-06-15","SMRA"
690,695,685,685,14514200,"2023-06-16","SMRA"
690,700,680,700,21931300,"2023-06-19","SMRA"
695,700,670,675,24032800,"2023-06-20","SMRA"
675,685,665,675,12184900,"2023-06-21","SMRA"
675,685,670,680,10745200,"2023-06-22","SMRA"
680,680,665,670,25577200,"2023-06-23","SMRA"
670,675,660,670,9015100,"2023-06-26","SMRA"
670,670,650,660,21862700,"2023-06-27","SMRA"
660,680,650,675,18586900,"2023-07-03","SMRA"
675,680,655,660,28446400,"2023-07-04","SMRA"
660,680,655,680,30211200,"2023-07-05","SMRA"
680,695,670,685,27245400,"2023-07-06","SMRA"
685,690,670,680,13659300,"2023-07-07","SMRA"
680,710,675,700,71219500,"2023-07-10","SMRA"
705,705,685,695,19993400,"2023-07-11","SMRA"
700,700,685,695,13224400,"2023-07-12","SMRA"
695,715,680,680,54025100,"2023-07-13","SMRA"
680,710,680,710,56333300,"2023-07-14","SMRA"
710,715,685,690,35045300,"2023-07-17","SMRA"
690,695,670,685,39151200,"2023-07-18","SMRA"
690,705,675,700,46406900,"2023-07-20","SMRA"
700,705,685,700,28252900,"2023-07-21","SMRA"
700,715,690,690,30416700,"2023-07-24","SMRA"
700,700,685,685,12824400,"2023-07-25","SMRA"
685,690,665,665,41578600,"2023-07-26","SMRA"
670,670,650,665,46905800,"2023-07-27","SMRA"
665,665,630,640,41363200,"2023-07-28","SMRA"
640,675,625,660,57301100,"2023-07-31","SMRA"
665,670,645,650,18662800,"2023-08-01","SMRA"
655,660,640,645,18069000,"2023-08-02","SMRA"
640,670,640,660,51525700,"2023-08-03","SMRA"
660,695,660,690,108209300,"2023-08-04","SMRA"
700,700,680,685,26201300,"2023-08-07","SMRA"
690,695,685,690,12687000,"2023-08-08","SMRA"
695,695,665,670,20905300,"2023-08-09","SMRA"
670,675,650,655,20219700,"2023-08-10","SMRA"
665,670,650,665,11073100,"2023-08-11","SMRA"
665,670,650,665,11437500,"2023-08-14","SMRA"
665,685,665,680,32765900,"2023-08-15","SMRA"
680,685,670,675,9580500,"2023-08-16","SMRA"
670,675,655,660,26039800,"2023-08-18","SMRA"
660,660,645,650,17935300,"2023-08-21","SMRA"
650,665,645,660,17353100,"2023-08-22","SMRA"
660,670,645,650,24218100,"2023-08-23","SMRA"
650,655,640,640,25758300,"2023-08-24","SMRA"
640,650,635,640,13601300,"2023-08-25","SMRA"
640,655,635,650,40699700,"2023-08-28","SMRA"
650,695,650,690,95351900,"2023-08-29","SMRA"
685,695,675,680,21703700,"2023-08-30","SMRA"
685,685,660,675,22671900,"2023-08-31","SMRA"
680,685,655,660,17219400,"2023-09-01","SMRA"
665,665,645,650,27550600,"2023-09-04","SMRA"
650,660,645,645,23624900,"2023-09-05","SMRA"
645,655,625,635,80658900,"2023-09-06","SMRA"
630,635,605,610,111791700,"2023-09-07","SMRA"
610,640,595,625,100362600,"2023-09-08","SMRA"
630,635,620,625,40857100,"2023-09-11","SMRA"
630,635,620,630,26423300,"2023-09-12","SMRA"
630,635,620,625,14626300,"2023-09-13","SMRA"
625,630,610,615,13677400,"2023-09-14","SMRA"
615,615,595,600,79324100,"2023-09-15","SMRA"
600,605,595,595,25530500,"2023-09-18","SMRA"
595,600,580,585,33708500,"2023-09-19","SMRA"
585,590,570,580,51567100,"2023-09-20","SMRA"
585,600,575,585,24494500,"2023-09-21","SMRA"
585,605,585,600,27466800,"2023-09-22","SMRA"
600,605,590,590,13676900,"2023-09-25","SMRA"
590,600,575,580,16541200,"2023-09-26","SMRA"
580,590,575,575,39244800,"2023-09-27","SMRA"
575,580,560,575,30830000,"2023-09-29","SMRA"
575,590,570,585,25845200,"2023-10-02","SMRA"
585,605,585,590,58967800,"2023-10-03","SMRA"
595,600,575,585,58026000,"2023-10-04","SMRA"
590,595,580,580,18396100,"2023-10-05","SMRA"
585,595,580,585,10729500,"2023-10-06","SMRA"
585,590,560,565,35697700,"2023-10-09","SMRA"
565,585,565,575,19202200,"2023-10-10","SMRA"
580,615,575,605,60478900,"2023-10-11","SMRA"
605,610,595,605,13842500,"2023-10-12","SMRA"
605,605,575,585,17112600,"2023-10-13","SMRA"
585,585,565,565,41676300,"2023-10-16","SMRA"
565,575,565,570,12764500,"2023-10-17","SMRA"
570,580,565,570,21592100,"2023-10-18","SMRA"
570,575,530,540,94578700,"2023-10-19","SMRA"
540,540,520,530,55792900,"2023-10-20","SMRA"
530,530,505,505,73070400,"2023-10-23","SMRA"
505,545,505,530,141413000,"2023-10-24","SMRA"
540,545,515,520,68085300,"2023-10-25","SMRA"
520,530,505,530,37909700,"2023-10-26","SMRA"
530,530,515,520,19376400,"2023-10-27","SMRA"
520,525,505,510,44397400,"2023-10-30","SMRA"
520,540,510,535,75128900,"2023-10-31","SMRA"
540,545,530,530,48134300,"2023-11-01","SMRA"
540,575,540,565,114263700,"2023-11-02","SMRA"
570,585,565,575,96756600,"2023-11-03","SMRA"
590,605,580,590,76196100,"2023-11-06","SMRA"
600,600,580,590,43913000,"2023-11-07","SMRA"
590,600,580,600,27484300,"2023-11-08","SMRA"
595,605,585,585,24437800,"2023-11-09","SMRA"
590,595,565,570,15859900,"2023-11-10","SMRA"
575,590,565,575,33464300,"2023-11-13","SMRA"
575,580,560,575,30045200,"2023-11-14","SMRA"
585,620,580,610,128504300,"2023-11-15","SMRA"
610,620,595,600,49759300,"2023-11-16","SMRA"
600,610,595,595,22131200,"2023-11-17","SMRA"
600,605,595,595,18596800,"2023-11-20","SMRA"
600,605,590,600,17258400,"2023-11-21","SMRA"
600,600,580,585,24170900,"2023-11-22","SMRA"
585,610,585,605,33915200,"2023-11-23","SMRA"
605,610,595,595,23502100,"2023-11-24","SMRA"
600,635,595,625,132357100,"2023-11-27","SMRA"
635,635,610,615,41596200,"2023-11-28","SMRA"
615,630,605,625,58729900,"2023-11-29","SMRA"
625,625,610,615,36549100,"2023-11-30","SMRA"
620,630,605,615,54970500,"2023-12-01","SMRA"
615,625,605,610,32403200,"2023-12-04","SMRA"
610,615,600,605,25873100,"2023-12-05","SMRA"
605,615,560,570,112393300,"2023-12-06","SMRA"
575,575,535,540,105642300,"2023-12-07","SMRA"
540,555,540,545,50433900,"2023-12-08","SMRA"
540,555,530,535,34087400,"2023-12-11","SMRA"
535,560,530,550,60699600,"2023-12-12","SMRA"
550,555,530,540,61897200,"2023-12-13","SMRA"
560,575,545,570,67016400,"2023-12-14","SMRA"
575,575,555,560,49912100,"2023-12-15","SMRA"
575,585,560,560,32132400,"2023-12-18","SMRA"
560,570,560,560,13551600,"2023-12-19","SMRA"
560,570,555,560,24321100,"2023-12-20","SMRA"
560,570,560,565,20803200,"2023-12-21","SMRA"
565,570,545,555,35427700,"2023-12-22","SMRA"
555,570,555,570,20092000,"2023-12-27","SMRA"
570,580,565,575,25443000,"2023-12-28","SMRA"
570,580,560,575,34881900,"2023-12-29","SMRA"
575,585,565,585,39022000,"2024-01-02","SMRA"
585,595,580,585,30505900,"2024-01-03","SMRA"
580,590,580,580,33597100,"2024-01-04","SMRA"
585,605,580,585,46892100,"2024-01-05","SMRA"
585,605,585,600,47981700,"2024-01-08","SMRA"
600,615,590,615,59731900,"2024-01-09","SMRA"
615,625,605,615,38705700,"2024-01-10","SMRA"
615,620,605,615,31462200,"2024-01-11","SMRA"
615,620,605,605,21159600,"2024-01-12","SMRA"
605,610,595,600,30653600,"2024-01-15","SMRA"
600,605,590,590,16251900,"2024-01-16","SMRA"
585,595,570,575,43513000,"2024-01-17","SMRA"
575,585,570,575,17088500,"2024-01-18","SMRA"
575,590,575,585,15139600,"2024-01-19","SMRA"
590,590,575,585,16445600,"2024-01-22","SMRA"
585,585,565,565,20686600,"2024-01-23","SMRA"
570,575,565,570,10026700,"2024-01-24","SMRA"
570,585,565,575,19816100,"2024-01-25","SMRA"
580,580,555,565,25465200,"2024-01-26","SMRA"
560,570,560,570,8869600,"2024-01-29","SMRA"
570,575,565,565,10534400,"2024-01-30","SMRA"
565,570,560,560,13584800,"2024-01-31","SMRA"
560,565,550,550,31192500,"2024-02-01","SMRA"
550,565,540,545,55281600,"2024-02-02","SMRA"
550,550,535,540,26214400,"2024-02-05","SMRA"
540,555,535,555,24939000,"2024-02-06","SMRA"
555,570,550,555,48166200,"2024-02-07","SMRA"
555,570,555,560,39854100,"2024-02-12","SMRA"
570,570,560,565,32055700,"2024-02-13","SMRA"
570,600,570,590,62252700,"2024-02-15","SMRA"
590,595,560,565,30214200,"2024-02-16","SMRA"
565,565,555,555,16099700,"2024-02-19","SMRA"
555,570,550,560,30938300,"2024-02-20","SMRA"
560,575,560,570,31066500,"2024-02-21","SMRA"
570,585,565,580,23257700,"2024-02-22","SMRA"
580,585,565,565,21132300,"2024-02-23","SMRA"
570,570,560,565,14856700,"2024-02-26","SMRA"
560,565,545,555,64614700,"2024-02-27","SMRA"
555,560,545,555,24367800,"2024-02-28","SMRA"
560,560,550,550,21854700,"2024-02-29","SMRA"
550,565,550,560,41006100,"2024-03-01","SMRA"
565,565,550,555,15232500,"2024-03-04","SMRA"
555,555,540,545,43220400,"2024-03-05","SMRA"
530,550,530,540,13359700,"2024-03-06","SMRA"
540,550,535,545,34662100,"2024-03-07","SMRA"
545,550,530,535,62980300,"2024-03-08","SMRA"
535,535,520,525,91427500,"2024-03-13","SMRA"
525,540,525,535,55597700,"2024-03-14","SMRA"
535,540,505,510,124743600,"2024-03-15","SMRA"
510,530,510,520,77395100,"2024-03-18","SMRA"
520,525,505,510,83927900,"2024-03-19","SMRA"
505,520,505,510,44355600,"2024-03-20","SMRA"
510,540,510,525,131429400,"2024-03-21","SMRA"
530,535,520,525,60357500,"2024-03-22","SMRA"
540,540,525,540,55983900,"2024-03-25","SMRA"
545,545,530,535,26397300,"2024-03-26","SMRA"
535,540,525,530,73354900,"2024-03-27","SMRA"
530,535,525,530,61257600,"2024-03-28","SMRA"
530,535,520,525,39143700,"2024-04-01","SMRA"
530,530,520,530,19991800,"2024-04-02","SMRA"
530,530,510,515,122826500,"2024-04-03","SMRA"
515,520,505,510,127908900,"2024-04-04","SMRA"
515,530,510,520,85011900,"2024-04-05","SMRA"
510,520,500,505,107606000,"2024-04-16","SMRA"
505,510,500,500,62389500,"2024-04-17","SMRA"
500,505,492,500,56318000,"2024-04-18","SMRA"
500,505,480,480,146145600,"2024-04-19","SMRA"
486,492,480,490,75526800,"2024-04-22","SMRA"
490,505,490,498,51559700,"2024-04-23","SMRA"
498,505,494,500,31598400,"2024-04-24","SMRA"
500,515,496,505,78203100,"2024-04-25","SMRA"
505,515,500,500,44146100,"2024-04-26","SMRA"
500,505,496,500,28514700,"2024-04-29","SMRA"
500,520,500,515,65805900,"2024-04-30","SMRA"
525,530,500,510,62391000,"2024-05-02","SMRA"
515,515,500,510,20892700,"2024-05-03","SMRA"
515,540,515,535,92654000,"2024-05-06","SMRA"
535,540,525,530,28193200,"2024-05-07","SMRA"
525,530,505,510,87195500,"2024-05-08","SMRA"
510,520,505,510,39016800,"2024-05-13","SMRA"
510,540,510,535,71384400,"2024-05-14","SMRA"
535,540,530,535,27644400,"2024-05-15","SMRA"
540,580,535,575,198832100,"2024-05-16","SMRA"
575,580,560,575,61393100,"2024-05-17","SMRA"
580,585,560,560,33375000,"2024-05-20","SMRA"
565,565,540,550,59929600,"2024-05-21","SMRA"
555,560,545,555,27863800,"2024-05-22","SMRA"
560,565,535,540,65014200,"2024-05-27","SMRA"
545,545,515,525,71485600,"2024-05-28","SMRA"
525,525,510,515,37783400,"2024-05-29","SMRA"
515,525,505,520,75616000,"2024-05-30","SMRA"
520,525,510,510,60155000,"2024-05-31","SMRA"
515,520,510,520,23914500,"2024-06-03","SMRA"
520,540,515,530,54318500,"2024-06-04","SMRA"
535,535,520,525,27097700,"2024-06-05","SMRA"
525,535,515,520,25805200,"2024-06-06","SMRA"
525,530,515,520,23819400,"2024-06-07","SMRA"
525,530,515,525,39656000,"2024-06-10","SMRA"
525,530,520,520,38775900,"2024-06-11","SMRA"
520,525,500,505,47617500,"2024-06-12","SMRA"
510,515,505,510,9625400,"2024-06-13","SMRA"
510,515,500,500,16933100,"2024-06-14","SMRA"
505,510,496,500,28870000,"2024-06-19","SMRA"
500,510,498,498,26289200,"2024-06-20","SMRA"
505,510,496,505,37838200,"2024-06-21","SMRA"
505,515,500,500,22996500,"2024-06-24","SMRA"
500,505,494,496,29189300,"2024-06-25","SMRA"
498,500,496,498,17482100,"2024-06-26","SMRA"
498,500,492,496,27341800,"2024-06-27","SMRA"
496,510,494,500,53353200,"2024-06-28","SMRA"
496,510,494,500,62960600,"2024-07-01","SMRA"
505,520,500,515,60886400,"2024-07-02","SMRA"
515,525,510,510,26324700,"2024-07-03","SMRA"
510,520,510,515,17249700,"2024-07-04","SMRA"
515,530,515,530,39083100,"2024-07-05","SMRA"
530,550,525,550,68905600,"2024-07-08","SMRA"
550,560,540,555,45484300,"2024-07-09","SMRA"
555,560,545,555,36853900,"2024-07-10","SMRA"
555,590,550,585,172454200,"2024-07-11","SMRA"
585,600,580,595,111767700,"2024-07-12","SMRA"
595,600,565,575,73131800,"2024-07-15","SMRA"
575,580,565,570,27333200,"2024-07-16","SMRA"
560,575,560,570,44051800,"2024-07-17","SMRA"
570,575,565,570,20453000,"2024-07-18","SMRA"
570,575,555,560,27454700,"2024-07-19","SMRA"
560,570,560,565,20407500,"2024-07-22","SMRA"
570,570,555,560,16593300,"2024-07-23","SMRA"
565,590,560,570,74319700,"2024-07-24","SMRA"
570,575,540,545,69366400,"2024-07-25","SMRA"
555,555,540,540,26973000,"2024-07-26","SMRA"
540,560,540,560,52796800,"2024-07-29","SMRA"
560,565,545,545,26282800,"2024-07-30","SMRA"
550,560,540,560,21196600,"2024-07-31","SMRA"
560,585,555,580,65031700,"2024-08-01","SMRA"
580,590,565,580,53990400,"2024-08-02","SMRA"
565,575,520,545,79025500,"2024-08-05","SMRA"
545,565,530,555,52879900,"2024-08-06","SMRA"
555,595,555,585,101370900,"2024-08-07","SMRA"
585,610,575,605,118439400,"2024-08-08","SMRA"
605,615,600,605,42784800,"2024-08-09","SMRA"
605,610,590,605,53005100,"2024-08-12","SMRA"
605,635,605,625,88560500,"2024-08-13","SMRA"
630,630,615,625,46022000,"2024-08-14","SMRA"
625,650,615,640,106462200,"2024-08-15","SMRA"
645,655,625,640,78374500,"2024-08-16","SMRA"
635,650,630,645,45822800,"2024-08-19","SMRA"
645,650,640,645,28716400,"2024-08-20","SMRA"
650,655,640,640,48534000,"2024-08-21","SMRA"
635,640,620,620,59153600,"2024-08-22","SMRA"
625,655,610,625,86589900,"2024-08-23","SMRA"
635,660,620,655,128105100,"2024-08-26","SMRA"
660,670,640,640,83418700,"2024-08-27","SMRA"
650,675,645,655,104871600,"2024-08-28","SMRA"
655,660,620,630,93867100,"2024-08-29","SMRA"
630,635,600,610,117894100,"2024-08-30","SMRA"
600,615,595,605,79533400,"2024-09-02","SMRA"
605,615,595,600,39165200,"2024-09-03","SMRA"
600,630,580,610,144389900,"2024-09-04","SMRA"
615,630,610,625,90486500,"2024-09-05","SMRA"
630,635,615,630,42043100,"2024-09-06","SMRA"
630,635,615,620,67333900,"2024-09-09","SMRA"
625,645,625,640,103650900,"2024-09-10","SMRA"
640,670,640,655,142569200,"2024-09-11","SMRA"
655,660,640,655,61145500,"2024-09-12","SMRA"
660,660,645,655,38130500,"2024-09-13","SMRA"
655,675,645,650,81190500,"2024-09-17","SMRA"
650,695,645,680,106006300,"2024-09-18","SMRA"
710,720,675,700,200126700,"2024-09-19","SMRA"
705,710,680,685,75171200,"2024-09-20","SMRA"
685,705,680,690,50076600,"2024-09-23","SMRA"
695,705,690,695,40858300,"2024-09-24","SMRA"
695,700,670,670,78785700,"2024-09-25","SMRA"
670,695,665,685,34869700,"2024-09-26","SMRA"
685,720,680,715,76759400,"2024-09-27","SMRA"
715,720,690,695,54700400,"2024-09-30","SMRA"
695,700,680,695,32315500,"2024-10-01","SMRA"
695,700,660,680,75887800,"2024-10-02","SMRA"
675,695,675,685,40385600,"2024-10-03","SMRA"
685,695,675,685,30904000,"2024-10-04","SMRA"
685,705,680,690,40689900,"2024-10-07","SMRA"
690,700,680,700,42251400,"2024-10-08","SMRA"
705,710,690,695,34878900,"2024-10-09","SMRA"
695,705,685,685,97514300,"2024-10-10","SMRA"
695,730,685,720,100025000,"2024-10-11","SMRA"
730,730,710,720,30994700,"2024-10-14","SMRA"
725,725,695,705,49383200,"2024-10-15","SMRA"
705,715,695,710,39645900,"2024-10-16","SMRA"
710,715,695,700,26167400,"2024-10-17","SMRA"
700,705,685,695,49040400,"2024-10-18","SMRA"
700,710,685,695,17194100,"2024-10-21","SMRA"
695,695,670,680,73212400,"2024-10-22","SMRA"
670,685,660,670,36905300,"2024-10-23","SMRA"
670,670,640,640,84346900,"2024-10-24","SMRA"
640,650,620,620,92265400,"2024-10-25","SMRA"
640,660,640,645,86020000,"2024-10-28","SMRA"
645,670,645,665,67642700,"2024-10-29","SMRA"
665,670,645,670,50102900,"2024-10-30","SMRA"
670,680,660,670,43319200,"2024-10-31","SMRA"
670,670,635,640,46223200,"2024-11-01","SMRA"
640,640,610,625,56256200,"2024-11-04","SMRA"
625,630,615,625,37761000,"2024-11-05","SMRA"
625,645,590,605,106469500,"2024-11-06","SMRA"
605,635,595,625,47089100,"2024-11-07","SMRA"
635,640,605,620,26672000,"2024-11-08","SMRA"
620,620,590,595,48632400,"2024-11-11","SMRA"
600,615,590,610,27105800,"2024-11-12","SMRA"
610,615,595,595,19715300,"2024-11-13","SMRA"
595,600,580,585,22644500,"2024-11-14","SMRA"
585,595,570,585,25053300,"2024-11-15","SMRA"
585,595,560,570,32911700,"2024-11-18","SMRA"
570,590,565,575,37645400,"2024-11-19","SMRA"
580,585,560,565,20655200,"2024-11-20","SMRA"
570,570,545,550,25747200,"2024-11-21","SMRA"
550,560,550,560,19714600,"2024-11-22","SMRA"
570,585,565,565,43196400,"2024-11-25","SMRA"
570,570,540,545,65749800,"2024-11-26","SMRA"
545,555,535,545,43365100,"2024-11-28","SMRA"
545,545,525,535,42342400,"2024-11-29","SMRA"
535,545,520,520,46116300,"2024-12-02","SMRA"
525,540,525,535,30834400,"2024-12-03","SMRA"
535,555,535,545,45956800,"2024-12-04","SMRA"
550,550,540,545,16178200,"2024-12-05","SMRA"
545,555,535,540,28383700,"2024-12-06","SMRA"
540,550,525,530,37662700,"2024-12-09","SMRA"
535,535,510,520,77927300,"2024-12-10","SMRA"
520,535,520,525,47479800,"2024-12-11","SMRA"
530,535,510,515,53795900,"2024-12-12","SMRA"
515,520,505,505,33009200,"2024-12-13","SMRA"
510,510,500,510,35258800,"2024-12-16","SMRA"
510,510,500,500,42404200,"2024-12-17","SMRA"
500,510,494,496,42375200,"2024-12-18","SMRA"
492,492,480,484,50923400,"2024-12-19","SMRA"
490,494,484,486,27840100,"2024-12-20","SMRA"
492,494,484,488,33635500,"2024-12-23","SMRA"
492,494,488,490,14318900,"2024-12-24","SMRA"
490,494,490,490,15374200,"2024-12-27","SMRA"
490,492,484,490,23444000,"2024-12-30","SMRA"
492,510,492,510,24381100,"2025-01-02","SMRA"
510,515,500,500,21480200,"2025-01-03","SMRA"
500,505,490,492,19640300,"2025-01-06","SMRA"
492,496,484,486,28449200,"2025-01-07","SMRA"
486,488,480,484,26807100,"2025-01-08","SMRA"
484,490,480,482,30213100,"2025-01-09","SMRA"
484,488,480,482,26777700,"2025-01-10","SMRA"
480,480,456,460,73297200,"2025-01-13","SMRA"
458,462,446,448,61139800,"2025-01-14","SMRA"
450,468,446,464,154168200,"2025-01-15","SMRA"
472,476,460,462,93020600,"2025-01-16","SMRA"
464,470,454,464,49299200,"2025-01-17","SMRA"
466,474,462,464,73474300,"2025-01-20","SMRA"
466,482,466,468,85394000,"2025-01-21","SMRA"
470,476,464,464,45548600,"2025-01-22","SMRA"
466,474,462,464,42898300,"2025-01-23","SMRA"
466,468,458,460,35451100,"2025-01-24","SMRA"
464,464,446,450,43236500,"2025-01-30","SMRA"
450,466,450,462,45323200,"2025-01-31","SMRA"
460,460,442,448,51893600,"2025-02-03","SMRA"
452,456,442,444,45138800,"2025-02-04","SMRA"
446,448,434,436,39134700,"2025-02-05","SMRA"
436,438,416,420,60389200,"2025-02-06","SMRA"
418,434,412,426,51474100,"2025-02-07","SMRA"
428,428,414,414,37344500,"2025-02-10","SMRA"
414,418,406,410,44078900,"2025-02-11","SMRA"
412,416,404,408,50888100,"2025-02-12","SMRA"
410,418,404,418,32321600,"2025-02-13","SMRA"
420,424,414,416,24541200,"2025-02-14","SMRA"
418,434,418,428,56991500,"2025-02-17","SMRA"
430,436,428,430,24478600,"2025-02-18","SMRA"
430,436,418,420,31781700,"2025-02-19","SMRA"
420,422,410,414,26715000,"2025-02-20","SMRA"
414,420,412,414,15716200,"2025-02-21","SMRA"
416,416,408,408,32228400,"2025-02-24","SMRA"
408,412,398,400,38839600,"2025-02-25","SMRA"
402,408,392,396,37159500,"2025-02-26","SMRA"
396,400,386,390,39280900,"2025-02-27","SMRA"
386,386,370,374,53949700,"2025-02-28","SMRA"
376,394,376,386,32492900,"2025-03-03","SMRA"
386,386,370,372,40987900,"2025-03-04","SMRA"