"Open","High","Low","Close","Volume","Date","Emiten"
700,750,670,720,280200500,"2013-12-12","SSMS"
730,740,700,700,71166000,"2013-12-13","SSMS"
700,720,680,720,32743500,"2013-12-16","SSMS"
720,800,710,770,145790000,"2013-12-17","SSMS"
770,830,770,810,88462000,"2013-12-18","SSMS"
820,840,780,790,106936500,"2013-12-19","SSMS"
800,810,780,780,37771500,"2013-12-20","SSMS"
790,830,780,830,70467000,"2013-12-23","SSMS"
830,850,800,810,83356500,"2013-12-24","SSMS"
810,830,800,820,68422000,"2013-12-27","SSMS"
820,830,810,820,33671500,"2013-12-30","SSMS"
820,900,820,880,133425000,"2014-01-02","SSMS"
870,890,860,880,45928500,"2014-01-03","SSMS"
880,905,870,875,52612400,"2014-01-06","SSMS"
875,885,855,880,108282700,"2014-01-07","SSMS"
880,910,880,900,86192400,"2014-01-08","SSMS"
900,905,885,890,34172800,"2014-01-09","SSMS"
895,940,880,920,105303100,"2014-01-10","SSMS"
920,920,850,850,86728600,"2014-01-13","SSMS"
855,885,820,860,56018000,"2014-01-15","SSMS"
865,890,865,875,52698100,"2014-01-16","SSMS"
875,915,870,895,68205300,"2014-01-17","SSMS"
895,905,870,870,60812700,"2014-01-20","SSMS"
875,885,835,840,68023100,"2014-01-21","SSMS"
845,850,820,825,74671800,"2014-01-22","SSMS"
825,840,780,815,139569500,"2014-01-23","SSMS"
810,820,795,810,40832500,"2014-01-24","SSMS"
800,815,785,810,49286100,"2014-01-27","SSMS"
805,845,805,845,76428400,"2014-01-28","SSMS"
845,855,830,840,72960700,"2014-01-29","SSMS"
830,845,825,840,32847400,"2014-01-30","SSMS"
840,855,835,845,47249000,"2014-02-03","SSMS"
825,850,825,825,37047000,"2014-02-04","SSMS"
830,850,820,825,68643400,"2014-02-05","SSMS"
825,865,795,860,104645000,"2014-02-06","SSMS"
865,885,860,875,30489700,"2014-02-07","SSMS"
875,915,875,905,85131200,"2014-02-10","SSMS"
905,930,890,900,109617800,"2014-02-11","SSMS"
905,915,895,905,68021100,"2014-02-12","SSMS"
900,910,895,900,68674500,"2014-02-13","SSMS"
900,930,895,930,109732100,"2014-02-14","SSMS"
930,945,920,930,71964400,"2014-02-17","SSMS"
930,940,920,940,72301100,"2014-02-18","SSMS"
940,960,930,945,112254100,"2014-02-19","SSMS"
945,955,925,955,98422900,"2014-02-20","SSMS"
955,965,945,950,88523700,"2014-02-21","SSMS"
950,955,945,950,76146300,"2014-02-24","SSMS"
950,965,945,955,66265800,"2014-02-25","SSMS"
955,955,940,955,130450200,"2014-02-26","SSMS"
960,980,955,970,211173700,"2014-02-27","SSMS"
970,1000,965,995,225347700,"2014-02-28","SSMS"
995,1005,985,995,109739800,"2014-03-03","SSMS"
995,1005,970,985,145993200,"2014-03-04","SSMS"
990,1000,985,995,106977300,"2014-03-05","SSMS"
1000,1000,985,995,253876600,"2014-03-06","SSMS"
995,1025,985,1020,260464500,"2014-03-07","SSMS"
1015,1035,995,1005,209089700,"2014-03-10","SSMS"
1010,1045,1010,1040,264657700,"2014-03-11","SSMS"
1035,1050,1025,1035,128156800,"2014-03-12","SSMS"
1035,1040,1025,1030,120113900,"2014-03-13","SSMS"
1025,1065,1015,1065,254065600,"2014-03-14","SSMS"
1065,1105,1055,1085,155462592,"2014-03-17","SSMS"
1100,1100,1060,1065,97660700,"2014-03-18","SSMS"
1065,1085,1060,1070,106151000,"2014-03-19","SSMS"
1070,1070,1040,1055,66528400,"2014-03-20","SSMS"
1055,1065,1040,1045,42085100,"2014-03-21","SSMS"
1050,1065,1040,1055,126384900,"2014-03-24","SSMS"
1055,1055,1020,1045,84665000,"2014-03-25","SSMS"
1045,1050,1030,1035,122086300,"2014-03-26","SSMS"
1035,1050,1030,1035,97180700,"2014-03-27","SSMS"
1035,1040,1020,1035,46647100,"2014-03-28","SSMS"
1035,1055,1035,1055,76048500,"2014-04-01","SSMS"
1060,1065,1050,1055,76893300,"2014-04-02","SSMS"
1065,1080,1055,1080,140246600,"2014-04-03","SSMS"
1080,1095,1070,1090,66492200,"2014-04-04","SSMS"
1085,1100,1085,1095,68038200,"2014-04-07","SSMS"
1095,1105,1085,1100,37865900,"2014-04-08","SSMS"
1100,1100,1100,1100,0,"2014-04-09","SSMS"
1095,1105,1070,1090,73459500,"2014-04-10","SSMS"
1080,1100,1070,1095,52493300,"2014-04-11","SSMS"
1090,1120,1090,1100,66957500,"2014-04-14","SSMS"
1090,1110,1090,1105,54317200,"2014-04-15","SSMS"
1105,1140,1105,1130,85576700,"2014-04-16","SSMS"
1130,1155,1125,1145,80288900,"2014-04-17","SSMS"
1145,1165,1140,1145,81784600,"2014-04-21","SSMS"
1145,1160,1140,1145,73643300,"2014-04-22","SSMS"
1155,1165,1140,1145,82839000,"2014-04-23","SSMS"
1145,1150,1140,1145,92690500,"2014-04-24","SSMS"
1140,1170,1140,1150,67608800,"2014-04-25","SSMS"
1150,1190,1150,1175,102169100,"2014-04-28","SSMS"
1175,1210,1165,1200,72811800,"2014-04-29","SSMS"
1200,1215,1190,1200,46966800,"2014-04-30","SSMS"
1200,1245,1185,1240,257025500,"2014-05-02","SSMS"
1220,1305,1220,1285,181007800,"2014-05-05","SSMS"
1285,1300,1280,1280,51428000,"2014-05-06","SSMS"
1280,1305,1280,1295,102539100,"2014-05-07","SSMS"
1300,1320,1280,1320,193047200,"2014-05-08","SSMS"
1320,1330,1295,1300,67011600,"2014-05-09","SSMS"
1300,1310,1295,1295,38174800,"2014-05-12","SSMS"
1305,1310,1270,1275,32897700,"2014-05-13","SSMS"
1275,1300,1270,1280,51892300,"2014-05-14","SSMS"
1280,1300,1275,1285,34536800,"2014-05-16","SSMS"
1255,1295,1255,1255,26068900,"2014-05-19","SSMS"
1235,1265,1220,1235,20613500,"2014-05-20","SSMS"
1245,1255,1215,1245,44308900,"2014-05-21","SSMS"
1250,1260,1240,1250,55006500,"2014-05-22","SSMS"
1230,1255,1230,1230,28486900,"2014-05-23","SSMS"
1230,1245,1200,1230,32552800,"2014-05-26","SSMS"
1250,1255,1230,1250,79376800,"2014-05-28","SSMS"
1245,1260,1240,1245,39730500,"2014-05-30","SSMS"
1290,1300,1240,1290,85879700,"2014-06-02","SSMS"
1290,1305,1275,1290,55690800,"2014-06-03","SSMS"
1275,1295,1270,1275,33292100,"2014-06-04","SSMS"
1295,1295,1275,1280,27717500,"2014-06-05","SSMS"
1275,1285,1270,1275,19790900,"2014-06-06","SSMS"
1275,1280,1265,1275,59371900,"2014-06-09","SSMS"
1275,1285,1270,1275,27051700,"2014-06-10","SSMS"
1275,1280,1270,1275,33760400,"2014-06-11","SSMS"
1275,1275,1265,1275,33408600,"2014-06-12","SSMS"
1280,1280,1270,1280,22333400,"2014-06-13","SSMS"
1275,1280,1270,1275,60562200,"2014-06-16","SSMS"
1280,1280,1270,1280,24051800,"2014-06-17","SSMS"
1280,1285,1270,1280,55744200,"2014-06-18","SSMS"
1250,1280,1240,1250,44116900,"2014-06-19","SSMS"
1255,1255,1245,1255,20924300,"2014-06-20","SSMS"
1260,1270,1245,1260,70836000,"2014-06-23","SSMS"
1260,1280,1260,1260,29900400,"2014-06-24","SSMS"
1260,1270,1255,1260,35962300,"2014-06-25","SSMS"
1250,1260,1245,1250,37189100,"2014-06-26","SSMS"
1255,1255,1230,1255,25263400,"2014-06-27","SSMS"
1245,1260,1235,1245,50604000,"2014-06-30","SSMS"
1240,1250,1235,1240,22155200,"2014-07-01","SSMS"
1245,1245,1230,1245,27588300,"2014-07-02","SSMS"
1245,1250,1240,1245,30890100,"2014-07-03","SSMS"
1245,1250,1240,1245,18353500,"2014-07-04","SSMS"
1255,1260,1240,1255,67458800,"2014-07-07","SSMS"
1265,1265,1245,1265,33941400,"2014-07-08","SSMS"
1265,1265,1265,1265,0,"2014-07-09","SSMS"
1270,1275,1250,1270,34048600,"2014-07-10","SSMS"
1255,1270,1250,1255,35953700,"2014-07-11","SSMS"
1240,1255,1240,1240,20243100,"2014-07-14","SSMS"
1165,1245,1145,1165,107030500,"2014-07-15","SSMS"
1170,1190,1150,1170,29726800,"2014-07-16","SSMS"
1150,1175,1130,1150,41979700,"2014-07-17","SSMS"
1145,1160,1130,1145,70559700,"2014-07-18","SSMS"
1155,1155,1140,1155,65734400,"2014-07-21","SSMS"
1165,1195,1155,1165,75191000,"2014-07-22","SSMS"
1185,1195,1165,1185,29577300,"2014-07-23","SSMS"
1260,1265,1185,1260,74405000,"2014-07-24","SSMS"
1265,1290,1255,1265,64786500,"2014-07-25","SSMS"
1275,1280,1255,1275,63817700,"2014-08-04","SSMS"
1280,1285,1270,1280,102080400,"2014-08-05","SSMS"
1320,1320,1275,1320,94169700,"2014-08-06","SSMS"
1320,1330,1310,1320,12984300,"2014-08-07","SSMS"
1325,1360,1320,1325,18887500,"2014-08-08","SSMS"
1335,1355,1325,1335,12786900,"2014-08-11","SSMS"
1345,1350,1300,1345,43923900,"2014-08-12","SSMS"
1350,1360,1345,1350,21658800,"2014-08-13","SSMS"
1305,1355,1290,1305,17794800,"2014-08-14","SSMS"
1290,1310,1280,1290,7965500,"2014-08-15","SSMS"
1275,1300,1255,1275,26973600,"2014-08-18","SSMS"
1270,1295,1245,1270,63610300,"2014-08-19","SSMS"
1255,1285,1250,1255,28913500,"2014-08-20","SSMS"
1255,1270,1255,1255,30434100,"2014-08-21","SSMS"
1290,1295,1260,1290,34428200,"2014-08-22","SSMS"
1275,1295,1270,1275,54713400,"2014-08-25","SSMS"
1290,1295,1270,1290,59719600,"2014-08-26","SSMS"
1325,1330,1280,1325,57915500,"2014-08-27","SSMS"
1300,1330,1295,1300,49108700,"2014-08-28","SSMS"
1305,1325,1300,1305,39672800,"2014-08-29","SSMS"
1340,1345,1305,1340,59074800,"2014-09-01","SSMS"
1405,1445,1340,1405,82657500,"2014-09-02","SSMS"
1415,1440,1410,1415,35922500,"2014-09-03","SSMS"
1430,1450,1415,1430,29137400,"2014-09-04","SSMS"
1410,1445,1385,1410,43370800,"2014-09-05","SSMS"
1420,1430,1405,1420,58926100,"2014-09-08","SSMS"
1400,1430,1395,1400,74614800,"2014-09-09","SSMS"
1385,1400,1375,1385,26211600,"2014-09-10","SSMS"
1365,1395,1365,1365,52676200,"2014-09-11","SSMS"
1385,1390,1375,1385,75423800,"2014-09-12","SSMS"
1415,1430,1385,1415,98218500,"2014-09-15","SSMS"
1410,1420,1405,1410,77262600,"2014-09-16","SSMS"
1425,1445,1410,1425,68251500,"2014-09-17","SSMS"
1395,1440,1380,1395,27011200,"2014-09-18","SSMS"
1405,1405,1375,1405,85435200,"2014-09-19","SSMS"
1410,1420,1400,1410,117398400,"2014-09-22","SSMS"
1390,1410,1380,1390,91710300,"2014-09-23","SSMS"
1390,1405,1385,1390,65463700,"2014-09-24","SSMS"
1390,1400,1385,1390,50887700,"2014-09-25","SSMS"
1360,1395,1350,1360,84010600,"2014-09-26","SSMS"
1310,1365,1300,1310,117280400,"2014-09-29","SSMS"
1265,1330,1255,1265,117208000,"2014-09-30","SSMS"
1260,1280,1245,1260,72008500,"2014-10-01","SSMS"
1250,1270,1240,1250,54100100,"2014-10-02","SSMS"
1235,1260,1220,1235,22926400,"2014-10-03","SSMS"
1260,1275,1245,1260,58242300,"2014-10-06","SSMS"
1270,1285,1265,1270,96845100,"2014-10-07","SSMS"
1230,1270,1230,1230,53942500,"2014-10-08","SSMS"
1240,1250,1235,1240,62310700,"2014-10-09","SSMS"
1210,1235,1210,1210,26779500,"2014-10-10","SSMS"
1145,1210,1145,1145,4752800,"2014-10-13","SSMS"
1045,1145,1035,1045,15431400,"2014-10-14","SSMS"
1035,1085,1035,1035,23887500,"2014-10-15","SSMS"
1050,1070,970,1050,43492800,"2014-10-16","SSMS"
1105,1105,1050,1105,18519300,"2014-10-17","SSMS"
1100,1130,1090,1100,15674700,"2014-10-20","SSMS"
1105,1115,1095,1105,68243400,"2014-10-21","SSMS"
1140,1150,1110,1140,60186200,"2014-10-22","SSMS"
1170,1185,1135,1170,60858000,"2014-10-23","SSMS"
1200,1220,1170,1200,69600400,"2014-10-24","SSMS"
1185,1215,1180,1185,37031100,"2014-10-27","SSMS"
1195,1200,1170,1195,57336600,"2014-10-28","SSMS"
1210,1215,1190,1210,58128800,"2014-10-29","SSMS"
1235,1245,1210,1235,70618900,"2014-10-30","SSMS"
1245,1270,1240,1245,62850900,"2014-10-31","SSMS"
1245,1260,1235,1245,20320600,"2014-11-03","SSMS"
1265,1270,1235,1265,38028400,"2014-11-04","SSMS"
1215,1270,1210,1215,11564500,"2014-11-05","SSMS"
1200,1235,1200,1200,27092800,"2014-11-06","SSMS"
1115,1215,1105,1115,13825200,"2014-11-07","SSMS"
1110,1155,1110,1110,17867300,"2014-11-10","SSMS"
1150,1155,1110,1150,26220600,"2014-11-11","SSMS"
1160,1175,1150,1160,20022300,"2014-11-12","SSMS"
1160,1175,1155,1160,15573000,"2014-11-13","SSMS"
1230,1245,1160,1230,60898200,"2014-11-14","SSMS"
1230,1290,1220,1285,102530500,"2014-11-17","SSMS"
1350,1385,1280,1350,88778400,"2014-11-18","SSMS"
1250,1355,1240,1250,53676400,"2014-11-19","SSMS"
1230,1290,1230,1230,137461500,"2014-11-20","SSMS"
1265,1275,1220,1265,56522800,"2014-11-21","SSMS"
1270,1280,1265,1270,33793700,"2014-11-24","SSMS"
1420,1420,1270,1420,114902600,"2014-11-25","SSMS"
1420,1450,1395,1420,58303600,"2014-11-26","SSMS"
1460,1475,1420,1460,100482500,"2014-11-27","SSMS"
1460,1490,1445,1460,47235000,"2014-11-28","SSMS"
1460,1480,1430,1480,43860300,"2014-12-01","SSMS"
1480,1485,1460,1460,36625500,"2014-12-02","SSMS"
1465,1485,1450,1450,51109800,"2014-12-03","SSMS"
1455,1520,1445,1495,65004600,"2014-12-04","SSMS"
1495,1520,1495,1500,39439900,"2014-12-05","SSMS"
1500,1510,1485,1505,45657000,"2014-12-08","SSMS"
1505,1520,1495,1510,36754900,"2014-12-09","SSMS"
1505,1595,1505,1520,70135000,"2014-12-10","SSMS"
1520,1540,1515,1525,32809600,"2014-12-11","SSMS"
1525,1550,1525,1535,28380900,"2014-12-12","SSMS"
1530,1545,1520,1530,61151300,"2014-12-15","SSMS"
1530,1540,1500,1535,49344600,"2014-12-16","SSMS"
1535,1545,1530,1540,32738700,"2014-12-17","SSMS"
1540,1560,1535,1545,37783900,"2014-12-18","SSMS"
1550,1700,1545,1700,39126200,"2014-12-19","SSMS"
1690,1690,1570,1580,47639300,"2014-12-22","SSMS"
1590,1615,1575,1595,49131500,"2014-12-23","SSMS"
1595,1610,1590,1590,38147400,"2014-12-24","SSMS"
1590,1635,1590,1625,44657800,"2014-12-29","SSMS"
1630,1695,1625,1665,38130300,"2014-12-30","SSMS"
1665,1695,1665,1690,43996100,"2015-01-02","SSMS"
1690,1735,1685,1710,56588400,"2015-01-05","SSMS"
1710,1725,1700,1710,31367100,"2015-01-06","SSMS"
1710,1720,1705,1710,42318900,"2015-01-07","SSMS"
1710,1715,1660,1710,31475200,"2015-01-08","SSMS"
1710,1725,1705,1705,35416700,"2015-01-09","SSMS"
1705,1705,1680,1700,45797900,"2015-01-12","SSMS"
1700,1710,1695,1700,30484800,"2015-01-13","SSMS"
1700,1705,1680,1695,28913400,"2015-01-14","SSMS"
1710,1710,1690,1710,34897000,"2015-01-15","SSMS"
1710,1710,1685,1690,51817500,"2015-01-16","SSMS"
1695,1710,1690,1695,57737300,"2015-01-19","SSMS"
1695,1700,1685,1690,33141900,"2015-01-20","SSMS"
1695,1710,1680,1710,35181100,"2015-01-21","SSMS"
1705,1710,1670,1670,32501200,"2015-01-22","SSMS"
1675,1695,1670,1685,49752300,"2015-01-23","SSMS"
1685,1690,1675,1680,48667800,"2015-01-26","SSMS"
1680,1685,1605,1675,53108700,"2015-01-27","SSMS"
1675,1680,1645,1670,28146800,"2015-01-28","SSMS"
1665,1670,1635,1635,43334300,"2015-01-29","SSMS"
1640,1650,1630,1650,53811600,"2015-01-30","SSMS"
1650,1665,1635,1665,51698200,"2015-02-02","SSMS"
1665,1680,1655,1665,53627100,"2015-02-03","SSMS"
1665,1690,1660,1675,36253200,"2015-02-04","SSMS"
1675,1700,1665,1700,42611300,"2015-02-05","SSMS"
1705,1725,1705,1720,38462000,"2015-02-06","SSMS"
1720,1725,1700,1710,21746900,"2015-02-09","SSMS"
1710,1710,1700,1700,37799300,"2015-02-10","SSMS"
1700,1715,1695,1710,52865700,"2015-02-11","SSMS"
1710,1715,1705,1715,54060500,"2015-02-12","SSMS"
1720,1740,1715,1740,52395300,"2015-02-13","SSMS"
1745,1765,1740,1750,33224400,"2015-02-16","SSMS"
1750,1795,1745,1780,43985200,"2015-02-17","SSMS"
1785,1805,1785,1800,28641700,"2015-02-18","SSMS"
1800,1800,1785,1785,34993600,"2015-02-20","SSMS"
1790,1795,1790,1795,59246500,"2015-02-23","SSMS"
1795,1920,1770,1915,55765900,"2015-02-24","SSMS"
1915,1960,1900,1930,44241400,"2015-02-25","SSMS"
1930,1950,1930,1940,44601500,"2015-02-26","SSMS"
1940,2005,1935,1985,60153600,"2015-02-27","SSMS"
1990,2010,1975,1985,58089500,"2015-03-02","SSMS"
1990,2005,1985,1985,55499000,"2015-03-03","SSMS"
1990,2005,1980,1995,71376900,"2015-03-04","SSMS"
1990,2015,1985,1990,65230800,"2015-03-05","SSMS"
1995,2005,1970,1985,47920900,"2015-03-06","SSMS"
1985,1995,1970,1990,57074000,"2015-03-09","SSMS"
1995,2040,1975,2010,45671600,"2015-03-10","SSMS"
2005,2025,1980,2000,44735100,"2015-03-11","SSMS"
2000,2010,1975,1990,40253900,"2015-03-12","SSMS"
1990,2000,1980,2000,45927000,"2015-03-13","SSMS"
2000,2005,1990,2005,33085400,"2015-03-16","SSMS"
2010,2010,1990,1990,45452100,"2015-03-17","SSMS"
1990,2010,1985,1995,48177800,"2015-03-18","SSMS"
1995,2020,1995,2005,36646200,"2015-03-19","SSMS"
2010,2010,1995,1995,30117300,"2015-03-20","SSMS"
1995,2010,1985,1995,37002200,"2015-03-23","SSMS"
2000,2010,1985,2010,46538800,"2015-03-24","SSMS"
2010,2010,1985,1995,42251100,"2015-03-25","SSMS"
1995,1995,1950,1980,46848700,"2015-03-26","SSMS"
1980,1995,1980,1980,41525700,"2015-03-27","SSMS"
1980,1990,1975,1980,48246700,"2015-03-30","SSMS"
1985,2000,1980,1990,63464200,"2015-03-31","SSMS"
1990,2000,1975,2000,64072000,"2015-04-01","SSMS"
2000,2000,1995,1995,56683000,"2015-04-02","SSMS"
2000,2000,1985,1995,24854300,"2015-04-06","SSMS"
1995,2000,1980,1980,38957900,"2015-04-07","SSMS"
1985,2030,1980,2030,59613000,"2015-04-08","SSMS"
2030,2075,2025,2055,70306300,"2015-04-09","SSMS"
2055,2105,2050,2060,55845200,"2015-04-10","SSMS"
2105,2115,2060,2105,37675700,"2015-04-13","SSMS"
2110,2115,2065,2080,22076400,"2015-04-14","SSMS"
2085,2135,2085,2135,38898000,"2015-04-15","SSMS"
2140,2155,2130,2140,25711600,"2015-04-16","SSMS"
2145,2165,2140,2155,22456200,"2015-04-17","SSMS"
2155,2160,2150,2155,31362500,"2015-04-20","SSMS"
2155,2185,2115,2160,31301100,"2015-04-21","SSMS"
2160,2170,2145,2145,33170000,"2015-04-22","SSMS"
2150,2165,2135,2150,58904300,"2015-04-23","SSMS"
2155,2170,2130,2140,52934600,"2015-04-24","SSMS"
2140,2140,1925,1930,29664900,"2015-04-27","SSMS"
1935,1950,1925,1950,20217600,"2015-04-28","SSMS"
1955,1965,1855,1950,12076800,"2015-04-29","SSMS"
1945,1945,1865,1900,12544100,"2015-04-30","SSMS"
1900,1945,1895,1925,15625400,"2015-05-04","SSMS"
1925,2000,1925,1985,29448700,"2015-05-05","SSMS"
1985,2010,1975,2010,24695500,"2015-05-06","SSMS"
2005,2010,1955,1975,23073300,"2015-05-07","SSMS"
1980,1990,1970,1980,25029500,"2015-05-08","SSMS"
1980,2005,1980,2000,41030500,"2015-05-11","SSMS"
2005,2190,2000,2190,64889500,"2015-05-12","SSMS"
2200,2320,2180,2220,93820400,"2015-05-13","SSMS"
2225,2425,2220,2340,39325200,"2015-05-15","SSMS"
2345,2410,2340,2380,25268600,"2015-05-18","SSMS"
2385,2400,2370,2375,23911700,"2015-05-19","SSMS"
2380,2395,2355,2355,34010400,"2015-05-20","SSMS"
2370,2395,2365,2380,43631200,"2015-05-21","SSMS"
2385,2400,2360,2380,45127000,"2015-05-22","SSMS"
2380,2390,2375,2380,25443800,"2015-05-25","SSMS"
2385,2395,2380,2380,29538800,"2015-05-26","SSMS"
2385,2385,2320,2360,34776900,"2015-05-27","SSMS"
2370,2380,2350,2380,34684000,"2015-05-28","SSMS"
2380,2390,2300,2350,68463500,"2015-05-29","SSMS"
2345,2350,2145,2175,20456000,"2015-06-01","SSMS"
2175,2200,2110,2110,33691600,"2015-06-03","SSMS"
2110,2130,2075,2085,50954300,"2015-06-04","SSMS"
2095,2130,2070,2085,74326200,"2015-06-05","SSMS"
2100,2145,1970,1985,60166200,"2015-06-08","SSMS"
2015,2015,1840,1900,32674700,"2015-06-09","SSMS"
1900,1940,1815,1820,58766300,"2015-06-10","SSMS"
1820,1890,1810,1850,74258400,"2015-06-11","SSMS"
1855,1880,1830,1840,57873100,"2015-06-12","SSMS"
1835,1840,1780,1795,41133300,"2015-06-15","SSMS"
1795,1850,1755,1825,61257200,"2015-06-16","SSMS"
1835,1850,1810,1835,49177600,"2015-06-17","SSMS"
1835,1845,1790,1790,41125500,"2015-06-18","SSMS"
1795,1835,1775,1790,58746200,"2015-06-19","SSMS"
1800,1820,1790,1805,60231800,"2015-06-22","SSMS"
1805,1815,1795,1805,54028600,"2015-06-23","SSMS"
1815,1825,1795,1820,68430200,"2015-06-24","SSMS"
1820,1885,1820,1865,51110600,"2015-06-25","SSMS"
1865,1920,1855,1915,62047900,"2015-06-26","SSMS"
1900,1900,1830,1850,99937400,"2015-06-29","SSMS"
1835,1865,1830,1845,92434300,"2015-06-30","SSMS"
1845,1870,1835,1850,41187700,"2015-07-01","SSMS"
1860,1880,1840,1840,44318800,"2015-07-02","SSMS"
1845,1885,1830,1860,116371000,"2015-07-03","SSMS"
1860,2035,1845,2000,200655000,"2015-07-06","SSMS"
2005,2020,1960,1975,45274400,"2015-07-07","SSMS"
1975,1995,1850,1850,48666000,"2015-07-08","SSMS"
1885,1965,1880,1930,83904100,"2015-07-09","SSMS"
1940,1970,1925,1935,48710700,"2015-07-10","SSMS"
1940,1950,1935,1940,53125400,"2015-07-13","SSMS"
1940,1950,1935,1940,45724800,"2015-07-14","SSMS"
1945,1945,1900,1925,45777400,"2015-07-15","SSMS"
1930,2010,1930,1970,45865400,"2015-07-22","SSMS"
1970,2015,1965,1975,49645800,"2015-07-23","SSMS"
1975,1985,1930,1980,30158000,"2015-07-24","SSMS"
1980,1985,1905,1950,35563900,"2015-07-27","SSMS"
1950,2000,1920,1935,68948600,"2015-07-28","SSMS"
1940,1975,1930,1930,42075700,"2015-07-29","SSMS"
1930,1975,1930,1960,58265800,"2015-07-30","SSMS"
1965,1985,1955,1965,51785000,"2015-07-31","SSMS"
1970,1980,1960,1965,52129700,"2015-08-03","SSMS"
1965,1965,1920,1925,60023500,"2015-08-04","SSMS"
1925,1945,1850,1920,61365100,"2015-08-05","SSMS"
1925,1940,1920,1930,52787500,"2015-08-06","SSMS"
1925,1940,1925,1935,57891000,"2015-08-07","SSMS"
1935,1945,1925,1930,65988000,"2015-08-10","SSMS"
1930,1935,1850,1850,63333100,"2015-08-11","SSMS"
1845,1845,1750,1780,51001600,"2015-08-12","SSMS"
1750,1910,1750,1880,56575600,"2015-08-13","SSMS"
1880,1885,1835,1860,47028000,"2015-08-14","SSMS"
1865,1870,1830,1860,75864200,"2015-08-18","SSMS"
1860,1870,1830,1855,90029000,"2015-08-19","SSMS"
1850,1870,1825,1865,64240800,"2015-08-20","SSMS"
1860,1865,1840,1860,38794100,"2015-08-21","SSMS"
1855,1855,1760,1760,41649600,"2015-08-24","SSMS"
1750,1795,1645,1645,43126200,"2015-08-25","SSMS"
1580,1645,1560,1580,54701300,"2015-08-26","SSMS"
1600,1770,1590,1645,66381200,"2015-08-27","SSMS"
1650,1690,1610,1610,56018200,"2015-08-28","SSMS"
1610,1645,1595,1615,81151000,"2015-08-31","SSMS"
1615,1635,1600,1615,53007400,"2015-09-01","SSMS"
1615,1620,1600,1615,60380100,"2015-09-02","SSMS"
1625,1645,1610,1635,56161300,"2015-09-03","SSMS"
1645,1715,1635,1670,65552000,"2015-09-04","SSMS"
1670,1675,1595,1650,75617500,"2015-09-07","SSMS"
1650,1665,1630,1655,57738000,"2015-09-08","SSMS"
1665,1735,1660,1700,63481500,"2015-09-09","SSMS"
1690,1690,1605,1635,85610700,"2015-09-10","SSMS"
1640,1730,1640,1695,44696100,"2015-09-11","SSMS"
1700,1720,1670,1685,54013200,"2015-09-14","SSMS"
1685,1695,1520,1610,70283200,"2015-09-15","SSMS"
1620,1630,1580,1610,65866800,"2015-09-16","SSMS"
1615,1670,1610,1655,74369500,"2015-09-17","SSMS"
1655,1680,1640,1655,51593000,"2015-09-18","SSMS"
1650,1650,1610,1630,56433900,"2015-09-21","SSMS"
1635,1650,1625,1630,53932900,"2015-09-22","SSMS"
1625,1635,1615,1620,55786700,"2015-09-23","SSMS"
1625,1635,1615,1635,62362500,"2015-09-25","SSMS"
1635,1640,1570,1625,22908500,"2015-09-28","SSMS"
1615,1615,1560,1590,33753600,"2015-09-29","SSMS"
1595,1625,1590,1615,71938500,"2015-09-30","SSMS"
1620,1725,1620,1710,82915000,"2015-10-01","SSMS"
1715,1740,1700,1730,56309600,"2015-10-02","SSMS"
1735,1820,1735,1795,73546100,"2015-10-05","SSMS"
1800,1850,1750,1765,75718600,"2015-10-06","SSMS"
1770,1815,1755,1755,47754300,"2015-10-07","SSMS"
1755,1765,1720,1765,55311000,"2015-10-08","SSMS"
1775,1860,1775,1845,63128300,"2015-10-09","SSMS"
1845,1885,1845,1860,66066000,"2015-10-12","SSMS"
1860,1865,1775,1835,61534400,"2015-10-13","SSMS"
1845,1850,1775,1775,47530900,"2015-10-15","SSMS"
1780,1875,1775,1875,75812600,"2015-10-16","SSMS"
1875,1905,1870,1890,67397200,"2015-10-19","SSMS"
1895,1915,1895,1915,65171500,"2015-10-20","SSMS"
1925,1950,1920,1920,67902800,"2015-10-21","SSMS"
1920,2005,1920,1990,74531500,"2015-10-22","SSMS"
2005,2025,1965,1990,60314000,"2015-10-23","SSMS"
2000,2050,1990,1990,79658200,"2015-10-26","SSMS"
2000,2010,1980,1980,57678000,"2015-10-27","SSMS"
1990,2005,1975,1975,39835600,"2015-10-28","SSMS"
1980,1990,1850,1900,54171500,"2015-10-29","SSMS"
1900,1935,1890,1900,62535600,"2015-10-30","SSMS"
1895,1970,1890,1905,80752400,"2015-11-02","SSMS"
1905,1925,1865,1910,70044300,"2015-11-03","SSMS"
1915,1940,1905,1915,55755300,"2015-11-04","SSMS"
1915,1920,1890,1905,53177100,"2015-11-05","SSMS"
1905,1965,1905,1920,77305000,"2015-11-06","SSMS"
1925,1965,1875,1905,82541000,"2015-11-09","SSMS"
1900,1900,1710,1735,78182700,"2015-11-10","SSMS"
1735,1740,1570,1680,79205100,"2015-11-11","SSMS"
1680,1725,1670,1675,54484600,"2015-11-12","SSMS"
1675,1685,1625,1655,51589000,"2015-11-13","SSMS"
1655,1660,1600,1600,94314200,"2015-11-16","SSMS"
1605,1690,1605,1675,74860500,"2015-11-17","SSMS"
1685,1710,1660,1660,63128900,"2015-11-18","SSMS"
1665,1685,1655,1655,50168500,"2015-11-19","SSMS"
1655,1685,1655,1670,60782800,"2015-11-20","SSMS"
1675,1685,1660,1680,89324000,"2015-11-23","SSMS"
1680,1680,1645,1645,61499100,"2015-11-24","SSMS"
1645,1675,1635,1640,74103000,"2015-11-25","SSMS"
1645,1660,1625,1625,54948800,"2015-11-26","SSMS"
1625,1645,1585,1595,80529000,"2015-11-27","SSMS"
1600,1620,1555,1580,76777800,"2015-11-30","SSMS"
1580,1605,1570,1580,59980100,"2015-12-01","SSMS"
1580,1595,1575,1585,69330900,"2015-12-02","SSMS"
1585,1610,1575,1580,59780600,"2015-12-03","SSMS"
1580,1585,1570,1570,71633000,"2015-12-04","SSMS"
1575,1590,1570,1575,76011500,"2015-12-07","SSMS"
1575,1670,1555,1655,91537700,"2015-12-08","SSMS"
1655,1655,1655,1655,0,"2015-12-09","SSMS"
1650,1700,1645,1675,100462600,"2015-12-10","SSMS"
1675,1750,1645,1700,83339200,"2015-12-11","SSMS"
1700,1700,1620,1625,62747100,"2015-12-14","SSMS"
1625,1640,1620,1640,78178700,"2015-12-15","SSMS"
1640,1680,1605,1610,80007400,"2015-12-16","SSMS"
1620,1670,1605,1665,59948200,"2015-12-17","SSMS"
1665,1730,1640,1700,66024500,"2015-12-18","SSMS"
1690,1740,1690,1720,68772700,"2015-12-21","SSMS"
1720,1735,1700,1710,74411500,"2015-12-22","SSMS"
1715,1735,1710,1735,96723200,"2015-12-23","SSMS"
1735,1840,1655,1680,114694600,"2015-12-28","SSMS"
1685,1720,1685,1700,73385700,"2015-12-29","SSMS"
1705,2050,1700,1950,123146400,"2015-12-30","SSMS"
1965,1980,1785,1800,78554700,"2016-01-04","SSMS"
1805,1880,1805,1840,63239800,"2016-01-05","SSMS"
1840,1865,1805,1805,51572200,"2016-01-06","SSMS"
1805,1845,1770,1775,58948500,"2016-01-07","SSMS"
1775,1785,1760,1760,74646500,"2016-01-08","SSMS"
1750,1765,1660,1720,75102400,"2016-01-11","SSMS"
1725,1745,1715,1730,70996600,"2016-01-12","SSMS"
1735,1760,1725,1735,92058600,"2016-01-13","SSMS"
1730,1810,1695,1795,89143700,"2016-01-14","SSMS"
1795,1825,1790,1800,75785400,"2016-01-15","SSMS"
1790,1855,1760,1820,87653900,"2016-01-18","SSMS"
1825,1845,1800,1800,73388800,"2016-01-19","SSMS"
1800,1845,1780,1805,50612000,"2016-01-20","SSMS"
1800,1860,1790,1850,79138000,"2016-01-21","SSMS"
1855,1865,1700,1785,93493300,"2016-01-22","SSMS"
1790,1795,1770,1795,74585800,"2016-01-25","SSMS"
1785,1830,1780,1805,71177200,"2016-01-26","SSMS"
1810,1905,1805,1890,84480500,"2016-01-27","SSMS"
1890,2000,1885,2000,91460100,"2016-01-28","SSMS"
2000,2035,1985,1985,62047500,"2016-01-29","SSMS"
1985,2005,1950,1970,84370100,"2016-02-01","SSMS"
1965,1995,1935,1995,64274300,"2016-02-02","SSMS"
1985,2000,1965,1965,58834800,"2016-02-03","SSMS"
1965,1985,1955,1970,69571500,"2016-02-04","SSMS"
1980,2010,1950,1950,63485600,"2016-02-05","SSMS"
1955,1965,1930,1945,84107000,"2016-02-09","SSMS"
1945,1965,1900,1945,73310800,"2016-02-10","SSMS"
1940,1945,1915,1940,72059000,"2016-02-11","SSMS"
1930,1945,1840,1870,73125200,"2016-02-12","SSMS"
1885,1940,1885,1900,80384600,"2016-02-15","SSMS"
1900,1920,1875,1905,71755000,"2016-02-16","SSMS"
1920,1930,1890,1930,61479800,"2016-02-17","SSMS"
1935,1960,1900,1925,61318900,"2016-02-18","SSMS"
1925,1935,1905,1930,76930800,"2016-02-19","SSMS"
1930,1975,1930,1950,79548800,"2016-02-22","SSMS"
1965,1965,1925,1925,71693500,"2016-02-23","SSMS"
1930,1960,1915,1915,67136700,"2016-02-24","SSMS"
1905,1930,1905,1915,69704100,"2016-02-25","SSMS"
1925,1950,1915,1945,69095300,"2016-02-26","SSMS"
1945,2005,1940,1980,87722600,"2016-02-29","SSMS"
1980,2010,1975,2000,78991800,"2016-03-01","SSMS"
2005,2015,1995,2000,66697300,"2016-03-02","SSMS"
2005,2010,1960,1985,64095900,"2016-03-03","SSMS"
1960,2005,1960,1995,74077200,"2016-03-04","SSMS"
1995,2005,1990,1990,83871300,"2016-03-07","SSMS"
1990,2075,1960,1970,64110300,"2016-03-08","SSMS"
1985,2020,1980,1985,48438700,"2016-03-10","SSMS"
NA,NA,NA,NA,NA,"2016-03-11","SSMS"
NA,NA,NA,NA,NA,"2016-03-14","SSMS"
2020,2020,1975,1980,47546700,"2016-03-15","SSMS"
1985,1995,1915,1960,58277100,"2016-03-16","SSMS"
1980,1980,1930,1950,53111000,"2016-03-17","SSMS"
1955,1980,1930,1955,53198900,"2016-03-18","SSMS"
1960,1970,1915,1915,51873300,"2016-03-21","SSMS"
1925,1940,1905,1920,60537400,"2016-03-22","SSMS"
1920,1940,1920,1930,53701500,"2016-03-23","SSMS"
1930,1930,1900,1900,51597300,"2016-03-24","SSMS"
1900,1930,1880,1905,66787000,"2016-03-28","SSMS"
1910,1930,1900,1900,47619100,"2016-03-29","SSMS"
1900,1925,1895,1910,62251500,"2016-03-30","SSMS"
1915,1935,1915,1925,50599000,"2016-03-31","SSMS"
1930,1945,1915,1925,53291000,"2016-04-01","SSMS"
1930,1945,1920,1925,55612000,"2016-04-04","SSMS"
1930,1940,1925,1935,58954000,"2016-04-05","SSMS"
1925,1945,1920,1935,61017500,"2016-04-06","SSMS"
1940,1940,1915,1920,62478700,"2016-04-07","SSMS"
1920,1930,1895,1905,38030400,"2016-04-08","SSMS"
NA,NA,NA,NA,NA,"2016-04-11","SSMS"
1910,1910,1865,1870,58791900,"2016-04-12","SSMS"
NA,NA,NA,NA,NA,"2016-04-13","SSMS"
NA,NA,NA,NA,NA,"2016-04-14","SSMS"
NA,NA,NA,NA,NA,"2016-04-15","SSMS"
NA,NA,NA,NA,NA,"2016-04-18","SSMS"
1870,1870,1870,1870,0,"2016-04-19","SSMS"
1900,1920,1875,1900,39770400,"2016-04-20","SSMS"
1900,1900,1865,1865,48068300,"2016-04-21","SSMS"
1865,1885,1850,1885,47931500,"2016-04-22","SSMS"
1890,1905,1875,1885,51056800,"2016-04-25","SSMS"
1890,1910,1870,1870,52587200,"2016-04-26","SSMS"
1875,1905,1875,1880,54054700,"2016-04-27","SSMS"
1885,1895,1875,1880,47821900,"2016-04-28","SSMS"
1880,1890,1855,1855,32784000,"2016-04-29","SSMS"
1855,1870,1840,1840,35703100,"2016-05-02","SSMS"
1840,1855,1815,1825,51537600,"2016-05-03","SSMS"
1820,1820,1700,1800,43138600,"2016-05-04","SSMS"
1800,1800,1765,1785,45628700,"2016-05-09","SSMS"
1780,1850,1770,1825,39258600,"2016-05-10","SSMS"
1800,1870,1785,1800,41783800,"2016-05-11","SSMS"
1800,1820,1720,1755,37857900,"2016-05-12","SSMS"
1750,1770,1650,1655,62814900,"2016-05-13","SSMS"
1645,1675,1585,1645,51570700,"2016-05-16","SSMS"
1655,1815,1650,1785,62856100,"2016-05-17","SSMS"
1790,1890,1785,1865,63440000,"2016-05-18","SSMS"
1865,1910,1840,1890,71427400,"2016-05-19","SSMS"
1890,1915,1875,1875,105314800,"2016-05-20","SSMS"
1875,1905,1865,1870,28751200,"2016-05-23","SSMS"
1870,1905,1850,1850,25995800,"2016-05-24","SSMS"
1860,1890,1860,1865,48241000,"2016-05-25","SSMS"
1865,1880,1855,1875,48325200,"2016-05-26","SSMS"
1875,1885,1860,1860,56158300,"2016-05-27","SSMS"
1865,1875,1860,1860,34226400,"2016-05-30","SSMS"
1865,1895,1760,1760,35295000,"2016-05-31","SSMS"
1765,1810,1765,1785,29124200,"2016-06-01","SSMS"
1785,1850,1775,1810,61217400,"2016-06-02","SSMS"
1815,1835,1810,1820,49914900,"2016-06-03","SSMS"
1825,1845,1810,1840,38250000,"2016-06-06","SSMS"
1850,1890,1845,1860,40960900,"2016-06-07","SSMS"
1865,1890,1860,1865,42539900,"2016-06-08","SSMS"
1870,1870,1815,1855,40176000,"2016-06-09","SSMS"
1855,1890,1835,1880,47669300,"2016-06-10","SSMS"
1880,1895,1870,1880,38166600,"2016-06-13","SSMS"
1880,1890,1870,1870,45576400,"2016-06-14","SSMS"
1870,1890,1830,1840,24041800,"2016-06-15","SSMS"
1845,1865,1845,1845,45721400,"2016-06-16","SSMS"
1850,1880,1850,1865,68456900,"2016-06-17","SSMS"
1865,1880,1855,1875,41661300,"2016-06-20","SSMS"
1885,1885,1845,1850,28932600,"2016-06-21","SSMS"
1865,1865,1830,1830,35503200,"2016-06-22","SSMS"
1830,1860,1805,1855,66282900,"2016-06-23","SSMS"
1865,1870,1815,1845,49398200,"2016-06-24","SSMS"
1840,1850,1820,1820,36636300,"2016-06-27","SSMS"
1820,1830,1800,1800,34001500,"2016-06-28","SSMS"
1800,1820,1800,1815,38877400,"2016-06-29","SSMS"
1820,1885,1800,1880,50788100,"2016-06-30","SSMS"
1880,1910,1875,1900,52227100,"2016-07-01","SSMS"
1905,1920,1870,1875,47179300,"2016-07-11","SSMS"
1880,1895,1875,1875,26991800,"2016-07-12","SSMS"
1890,1900,1860,1890,21514500,"2016-07-13","SSMS"
1900,1900,1865,1865,28534200,"2016-07-14","SSMS"
1870,1890,1840,1840,51962100,"2016-07-15","SSMS"
1840,1885,1820,1865,43034100,"2016-07-18","SSMS"
1865,1875,1850,1855,29505300,"2016-07-19","SSMS"
1860,1860,1830,1840,43419500,"2016-07-20","SSMS"
1840,1855,1795,1795,33716300,"2016-07-21","SSMS"
1800,1800,1780,1790,46521600,"2016-07-22","SSMS"
1790,1820,1780,1790,55280900,"2016-07-25","SSMS"
1795,1800,1725,1725,39255900,"2016-07-26","SSMS"
1725,1735,1690,1710,23123700,"2016-07-27","SSMS"
1710,1715,1675,1680,40445700,"2016-07-28","SSMS"
1675,1690,1665,1675,52726600,"2016-07-29","SSMS"
1675,1700,1645,1650,55884500,"2016-08-01","SSMS"
1655,1660,1625,1630,36702700,"2016-08-02","SSMS"
1625,1645,1610,1630,43110900,"2016-08-03","SSMS"
1625,1715,1625,1625,52035800,"2016-08-04","SSMS"
1625,1640,1580,1590,52528300,"2016-08-05","SSMS"
1600,1615,1570,1610,64104700,"2016-08-08","SSMS"
1615,1665,1605,1610,58466300,"2016-08-09","SSMS"
1615,1640,1600,1605,39280300,"2016-08-10","SSMS"
1610,1630,1585,1595,45277700,"2016-08-11","SSMS"
1600,1610,1590,1590,39016000,"2016-08-12","SSMS"
1595,1625,1560,1620,66182000,"2016-08-15","SSMS"
1630,1645,1605,1615,49596600,"2016-08-16","SSMS"
1620,1665,1620,1650,117085400,"2016-08-18","SSMS"
1655,1660,1625,1655,46419800,"2016-08-19","SSMS"
1660,1705,1640,1680,50303800,"2016-08-22","SSMS"
1690,1695,1635,1655,29348700,"2016-08-23","SSMS"
1665,1670,1625,1640,42471200,"2016-08-24","SSMS"
1645,1660,1635,1660,54819500,"2016-08-25","SSMS"
1660,1665,1645,1655,31531700,"2016-08-26","SSMS"
1655,1655,1630,1645,26947800,"2016-08-29","SSMS"
1645,1655,1600,1650,31774900,"2016-08-30","SSMS"
1650,1685,1640,1675,47836100,"2016-08-31","SSMS"
1680,1690,1655,1675,20861600,"2016-09-01","SSMS"
1675,1725,1660,1705,48619400,"2016-09-02","SSMS"
1710,1735,1710,1715,46856900,"2016-09-05","SSMS"
1715,1720,1680,1680,39402400,"2016-09-06","SSMS"
1680,1690,1655,1685,43845200,"2016-09-07","SSMS"
1685,1710,1675,1685,42269600,"2016-09-08","SSMS"
1685,1700,1650,1650,21215200,"2016-09-09","SSMS"
1650,1675,1620,1665,58387100,"2016-09-13","SSMS"
1665,1665,1615,1625,41300900,"2016-09-14","SSMS"
1625,1660,1625,1635,42838500,"2016-09-15","SSMS"
1635,1650,1610,1610,10153400,"2016-09-16","SSMS"
1610,1660,1610,1650,26232500,"2016-09-19","SSMS"
1660,1670,1630,1630,56648600,"2016-09-20","SSMS"
1630,1665,1630,1640,53857100,"2016-09-21","SSMS"
1650,1660,1640,1645,42982200,"2016-09-22","SSMS"
1635,1670,1635,1635,26832700,"2016-09-23","SSMS"
1635,1645,1625,1640,28252700,"2016-09-26","SSMS"
1640,1650,1620,1625,43587800,"2016-09-27","SSMS"
1630,1645,1595,1600,52439800,"2016-09-28","SSMS"
1605,1625,1555,1560,54381300,"2016-09-29","SSMS"
1555,1575,1545,1555,21426300,"2016-09-30","SSMS"
1565,1570,1525,1550,32416300,"2016-10-03","SSMS"
1555,1565,1545,1550,67974800,"2016-10-04","SSMS"
1555,1560,1540,1545,58932700,"2016-10-05","SSMS"
1545,1555,1530,1545,50400600,"2016-10-06","SSMS"
1550,1560,1545,1550,32886300,"2016-10-07","SSMS"
1555,1570,1535,1560,34217500,"2016-10-10","SSMS"
1565,1565,1545,1560,52020700,"2016-10-11","SSMS"
1565,1565,1510,1510,56516400,"2016-10-12","SSMS"
1515,1515,1480,1490,45275100,"2016-10-13","SSMS"
1495,1495,1455,1470,25729100,"2016-10-14","SSMS"
1470,1480,1450,1450,54264800,"2016-10-17","SSMS"
1455,1470,1450,1460,55921400,"2016-10-18","SSMS"
1460,1470,1440,1440,65609100,"2016-10-19","SSMS"
1440,1465,1440,1450,57735700,"2016-10-20","SSMS"
1450,1540,1445,1540,50788100,"2016-10-21","SSMS"
1545,1585,1540,1565,74876200,"2016-10-24","SSMS"
1570,1575,1515,1525,47491100,"2016-10-25","SSMS"
1525,1540,1505,1520,67602800,"2016-10-26","SSMS"
1520,1525,1485,1500,49502700,"2016-10-27","SSMS"
1505,1505,1465,1470,25339500,"2016-10-28","SSMS"
1475,1540,1470,1520,56684200,"2016-10-31","SSMS"
1520,1540,1510,1520,38284200,"2016-11-01","SSMS"
1520,1525,1500,1500,70529600,"2016-11-02","SSMS"
1505,1525,1500,1500,54943200,"2016-11-03","SSMS"
1500,1505,1475,1475,38110300,"2016-11-04","SSMS"
1475,1495,1460,1465,45519400,"2016-11-07","SSMS"
1465,1490,1465,1475,43500800,"2016-11-08","SSMS"
1480,1505,1475,1475,78211500,"2016-11-09","SSMS"
1480,1490,1470,1480,48780600,"2016-11-10","SSMS"
1490,1525,1430,1465,55767900,"2016-11-11","SSMS"
1470,1475,1435,1450,40370500,"2016-11-14","SSMS"
1450,1455,1415,1445,46929800,"2016-11-15","SSMS"
1450,1460,1430,1455,71528500,"2016-11-16","SSMS"
1455,1460,1435,1435,40403100,"2016-11-17","SSMS"
1390,1435,1385,1390,32167900,"2016-11-18","SSMS"
1395,1410,1395,1410,41767100,"2016-11-21","SSMS"
1410,1410,1390,1400,54579300,"2016-11-22","SSMS"
1400,1410,1380,1385,64908100,"2016-11-23","SSMS"
1385,1445,1355,1365,68286500,"2016-11-24","SSMS"
1365,1405,1360,1375,55253500,"2016-11-25","SSMS"
1380,1380,1300,1325,56046100,"2016-11-28","SSMS"
1325,1355,1320,1345,76926000,"2016-11-29","SSMS"
1345,1375,1330,1370,61609500,"2016-11-30","SSMS"
1375,1380,1365,1380,40462400,"2016-12-01","SSMS"
1370,1385,1355,1375,40715200,"2016-12-02","SSMS"
1380,1380,1360,1370,43857200,"2016-12-05","SSMS"
1375,1380,1345,1345,52234400,"2016-12-06","SSMS"
1345,1350,1310,1310,57062700,"2016-12-07","SSMS"
1320,1340,1315,1340,42507100,"2016-12-08","SSMS"
1340,1445,1340,1380,65429200,"2016-12-09","SSMS"
1380,1390,1350,1390,32044900,"2016-12-13","SSMS"
1395,1425,1375,1375,64225400,"2016-12-14","SSMS"
1380,1425,1370,1375,80763600,"2016-12-15","SSMS"
1380,1405,1370,1370,58498200,"2016-12-16","SSMS"
1375,1400,1335,1350,35098200,"2016-12-19","SSMS"
1350,1365,1330,1335,31164500,"2016-12-20","SSMS"
1335,1345,1315,1320,34527300,"2016-12-21","SSMS"
1320,1340,1300,1330,58184500,"2016-12-22","SSMS"
1335,1340,1305,1320,18411300,"2016-12-23","SSMS"
1320,1360,1320,1355,47303100,"2016-12-27","SSMS"
1360,1390,1350,1375,32935500,"2016-12-28","SSMS"
1380,1395,1370,1395,32909800,"2016-12-29","SSMS"
1400,1425,1375,1400,59665400,"2016-12-30","SSMS"
1400,1400,1400,1400,0,"2017-01-02","SSMS"
1400,1420,1385,1400,30405800,"2017-01-03","SSMS"
1410,1415,1320,1340,44943400,"2017-01-04","SSMS"
1355,1395,1355,1380,28607700,"2017-01-05","SSMS"
1380,1395,1360,1365,32314100,"2017-01-06","SSMS"
1365,1380,1360,1360,63079100,"2017-01-09","SSMS"
1360,1380,1355,1370,39670400,"2017-01-10","SSMS"
1370,1375,1350,1370,37864100,"2017-01-11","SSMS"
1375,1375,1350,1360,33805300,"2017-01-12","SSMS"
1360,1475,1350,1475,58680400,"2017-01-13","SSMS"
1480,1535,1475,1525,81018600,"2017-01-16","SSMS"
1525,1540,1500,1525,21092500,"2017-01-17","SSMS"
1530,1560,1530,1560,47705800,"2017-01-18","SSMS"
1560,1565,1535,1555,50542900,"2017-01-19","SSMS"
1550,1580,1535,1580,46943600,"2017-01-20","SSMS"
1575,1625,1565,1590,68039100,"2017-01-23","SSMS"
1590,1610,1555,1600,22532200,"2017-01-24","SSMS"
1615,1615,1595,1610,43172500,"2017-01-25","SSMS"
1615,1620,1605,1610,41071900,"2017-01-26","SSMS"
1615,1630,1595,1630,45033900,"2017-01-27","SSMS"
1635,1635,1610,1630,45108600,"2017-01-30","SSMS"
1620,1630,1605,1620,38043500,"2017-01-31","SSMS"
1620,1625,1600,1600,37405300,"2017-02-01","SSMS"
1600,1645,1600,1645,44763400,"2017-02-02","SSMS"
1645,1660,1640,1650,42297800,"2017-02-03","SSMS"
1655,1685,1645,1680,67896100,"2017-02-06","SSMS"
1685,1685,1645,1655,33500200,"2017-02-07","SSMS"
1655,1660,1645,1650,34878800,"2017-02-08","SSMS"
1650,1660,1625,1640,31231100,"2017-02-09","SSMS"
1645,1665,1640,1650,35431600,"2017-02-10","SSMS"
1655,1660,1630,1650,51220500,"2017-02-13","SSMS"
1650,1660,1630,1655,44797500,"2017-02-14","SSMS"
1655,1655,1655,1655,0,"2017-02-15","SSMS"
1655,1655,1635,1645,41599300,"2017-02-16","SSMS"
1645,1665,1625,1640,26568900,"2017-02-17","SSMS"
1640,1660,1630,1640,51697800,"2017-02-20","SSMS"
1640,1655,1615,1630,40858300,"2017-02-21","SSMS"
1630,1630,1530,1530,32774500,"2017-02-22","SSMS"
1530,1530,1460,1500,48666800,"2017-02-23","SSMS"
1500,1565,1455,1500,51308400,"2017-02-24","SSMS"
1500,1520,1485,1520,57726100,"2017-02-27","SSMS"
1520,1550,1520,1525,28969600,"2017-02-28","SSMS"
1525,1540,1435,1500,26380500,"2017-03-01","SSMS"
1505,1505,1470,1475,26573200,"2017-03-02","SSMS"
1475,1475,1380,1400,15573000,"2017-03-03","SSMS"
1405,1405,1375,1380,40147600,"2017-03-06","SSMS"
1385,1410,1380,1400,42614100,"2017-03-07","SSMS"
1405,1415,1395,1400,26044100,"2017-03-08","SSMS"
1480,1500,1395,1480,57340400,"2017-03-09","SSMS"
1480,1510,1465,1480,17136900,"2017-03-10","SSMS"
1480,1485,1450,1480,25523100,"2017-03-13","SSMS"
1480,1485,1450,1480,25385100,"2017-03-14","SSMS"
1480,1480,1460,1465,19761000,"2017-03-15","SSMS"
1465,1480,1450,1465,28794400,"2017-03-16","SSMS"
1470,1485,1455,1455,16514100,"2017-03-17","SSMS"
1460,1475,1455,1475,32287600,"2017-03-20","SSMS"
1475,1515,1475,1515,40052300,"2017-03-21","SSMS"
1520,1525,1510,1525,27692700,"2017-03-22","SSMS"
1530,1570,1530,1555,82784300,"2017-03-23","SSMS"
1550,1565,1520,1540,37889600,"2017-03-24","SSMS"
1600,1605,1540,1600,50483900,"2017-03-27","SSMS"
1605,1660,1605,1650,33501500,"2017-03-29","SSMS"
1645,1685,1635,1645,70872300,"2017-03-30","SSMS"
1645,1665,1635,1655,37361000,"2017-03-31","SSMS"
1660,1695,1650,1665,38129700,"2017-04-03","SSMS"
1665,1735,1650,1720,57660400,"2017-04-04","SSMS"
NA,NA,NA,NA,NA,"2017-04-05","SSMS"
1720,1720,1685,1700,37224800,"2017-04-06","SSMS"
1700,1705,1690,1695,11762200,"2017-04-07","SSMS"
1695,1695,1655,1655,43440500,"2017-04-10","SSMS"
1655,1705,1630,1680,51764600,"2017-04-11","SSMS"
1685,1715,1680,1715,50972400,"2017-04-12","SSMS"
1720,1725,1705,1715,39501700,"2017-04-13","SSMS"
1720,1720,1705,1715,31816400,"2017-04-17","SSMS"
1720,1720,1710,1720,36664700,"2017-04-18","SSMS"
1720,1720,1720,1720,0,"2017-04-19","SSMS"
1720,1720,1695,1705,23065300,"2017-04-20","SSMS"
1705,1710,1660,1665,22187100,"2017-04-21","SSMS"
1670,1670,1635,1640,20853100,"2017-04-25","SSMS"
1640,1700,1625,1700,10662000,"2017-04-26","SSMS"
1705,1705,1685,1685,13567800,"2017-04-27","SSMS"
1685,1750,1685,1750,33300800,"2017-04-28","SSMS"
1750,1750,1685,1720,27974700,"2017-05-02","SSMS"
1725,1725,1680,1700,21735900,"2017-05-03","SSMS"
1700,1700,1650,1650,15147400,"2017-05-04","SSMS"
1650,1710,1650,1675,32632000,"2017-05-05","SSMS"
1680,1680,1630,1675,16769800,"2017-05-08","SSMS"
1675,1705,1665,1695,26751900,"2017-05-09","SSMS"
1695,1705,1635,1690,30097300,"2017-05-10","SSMS"
1695,1740,1680,1740,31763600,"2017-05-12","SSMS"
1740,1745,1720,1740,38261700,"2017-05-15","SSMS"
1740,1745,1735,1745,23616800,"2017-05-16","SSMS"
1750,1750,1730,1735,17097900,"2017-05-17","SSMS"
1725,1745,1705,1745,27546200,"2017-05-18","SSMS"
1750,1750,1690,1690,23770800,"2017-05-19","SSMS"
1695,1735,1690,1700,18156900,"2017-05-22","SSMS"
1700,1715,1640,1675,17074800,"2017-05-23","SSMS"
1650,1685,1645,1685,16821500,"2017-05-24","SSMS"
1685,1690,1650,1655,27430200,"2017-05-26","SSMS"
1660,1720,1640,1655,19243900,"2017-05-29","SSMS"
1660,1700,1640,1700,15574900,"2017-05-30","SSMS"
1700,1790,1695,1790,26262500,"2017-05-31","SSMS"
1790,1790,1790,1790,0,"2017-06-01","SSMS"
1790,1795,1735,1750,28832900,"2017-06-02","SSMS"
1750,1750,1720,1740,23113800,"2017-06-05","SSMS"
1740,1740,1655,1660,6590800,"2017-06-06","SSMS"
1660,1665,1610,1625,18298300,"2017-06-07","SSMS"
1625,1630,1565,1630,21184400,"2017-06-08","SSMS"
1630,1645,1605,1605,21803900,"2017-06-09","SSMS"
1605,1620,1600,1615,22503200,"2017-06-12","SSMS"
1620,1670,1620,1650,13445000,"2017-06-13","SSMS"
1655,1665,1630,1665,22842400,"2017-06-14","SSMS"
1665,1665,1605,1615,11648300,"2017-06-15","SSMS"
1615,1615,1540,1570,32605300,"2017-06-16","SSMS"
1570,1590,1545,1585,46260600,"2017-06-19","SSMS"
1590,1595,1560,1595,22778500,"2017-06-20","SSMS"
1595,1600,1545,1600,38290300,"2017-06-21","SSMS"
1600,1680,1600,1680,50857400,"2017-06-22","SSMS"
1680,1680,1680,1680,0,"2017-06-23","SSMS"
1680,1680,1680,1680,0,"2017-06-26","SSMS"
1680,1680,1680,1680,0,"2017-06-27","SSMS"
1680,1680,1680,1680,0,"2017-06-28","SSMS"
1680,1680,1680,1680,0,"2017-06-29","SSMS"
1680,1680,1680,1680,0,"2017-06-30","SSMS"
1665,1695,1625,1650,33645100,"2017-07-03","SSMS"
1650,1655,1645,1645,18132300,"2017-07-04","SSMS"
1645,1670,1615,1645,37375500,"2017-07-05","SSMS"
1650,1655,1605,1630,29194500,"2017-07-06","SSMS"
1635,1665,1595,1610,20729400,"2017-07-07","SSMS"
1610,1625,1550,1550,37107000,"2017-07-10","SSMS"
1555,1560,1495,1535,24257800,"2017-07-11","SSMS"
1535,1550,1530,1535,35290400,"2017-07-12","SSMS"
1540,1550,1530,1535,35760900,"2017-07-13","SSMS"
1535,1555,1530,1530,26784600,"2017-07-14","SSMS"
1535,1540,1525,1530,50417300,"2017-07-17","SSMS"
1535,1540,1520,1525,40914400,"2017-07-18","SSMS"
1530,1540,1520,1525,31481900,"2017-07-19","SSMS"
1530,1550,1530,1550,28969500,"2017-07-20","SSMS"
1555,1575,1555,1565,36573900,"2017-07-21","SSMS"
1570,1575,1550,1565,52798900,"2017-07-24","SSMS"
1570,1580,1530,1555,26256300,"2017-07-25","SSMS"
1555,1560,1530,1545,30632500,"2017-07-26","SSMS"
1550,1550,1495,1515,29898700,"2017-07-27","SSMS"
1515,1550,1510,1550,37802000,"2017-07-28","SSMS"
1550,1555,1465,1465,46136100,"2017-07-31","SSMS"
1470,1525,1400,1460,46453200,"2017-08-01","SSMS"
1470,1475,1395,1470,31798700,"2017-08-02","SSMS"
1470,1470,1400,1420,26306600,"2017-08-03","SSMS"
1420,1420,1365,1365,24754400,"2017-08-04","SSMS"
1370,1405,1365,1385,43361300,"2017-08-07","SSMS"
1390,1450,1375,1400,43682100,"2017-08-08","SSMS"
1405,1405,1365,1400,33005000,"2017-08-09","SSMS"
1400,1410,1390,1390,32989000,"2017-08-10","SSMS"
1395,1505,1390,1490,54959500,"2017-08-11","SSMS"
1495,1530,1475,1500,53306700,"2017-08-14","SSMS"
1505,1575,1500,1545,22044300,"2017-08-15","SSMS"
1545,1560,1540,1550,22410900,"2017-08-16","SSMS"
1550,1550,1550,1550,0,"2017-08-17","SSMS"
1545,1560,1540,1555,25350800,"2017-08-18","SSMS"
1555,1560,1515,1530,56884700,"2017-08-21","SSMS"
1530,1535,1485,1485,20004500,"2017-08-22","SSMS"
1485,1540,1485,1520,30158500,"2017-08-23","SSMS"
1525,1540,1520,1525,23291200,"2017-08-24","SSMS"
1525,1530,1515,1525,26734300,"2017-08-25","SSMS"
1525,1535,1510,1520,40002900,"2017-08-28","SSMS"
1520,1525,1510,1525,42085800,"2017-08-29","SSMS"
1520,1520,1510,1515,31094600,"2017-08-30","SSMS"
1515,1515,1500,1500,33283000,"2017-08-31","SSMS"
1500,1500,1500,1500,0,"2017-09-01","SSMS"
1520,1520,1490,1500,53599400,"2017-09-04","SSMS"
1500,1525,1490,1525,27450600,"2017-09-05","SSMS"
1530,1530,1505,1515,29818200,"2017-09-06","SSMS"
1515,1515,1500,1500,22842400,"2017-09-07","SSMS"
1500,1505,1495,1500,26052400,"2017-09-08","SSMS"
1500,1505,1490,1500,45668000,"2017-09-11","SSMS"
1505,1505,1490,1500,38524100,"2017-09-12","SSMS"
1500,1545,1495,1515,45676300,"2017-09-13","SSMS"
1520,1545,1510,1515,38368300,"2017-09-14","SSMS"
1515,1535,1450,1450,38633200,"2017-09-15","SSMS"
1450,1510,1450,1490,69062700,"2017-09-18","SSMS"
1495,1500,1480,1480,47649700,"2017-09-19","SSMS"
1485,1485,1445,1465,72566900,"2017-09-20","SSMS"
1465,1465,1465,1465,0,"2017-09-21","SSMS"
1470,1515,1465,1505,41599000,"2017-09-22","SSMS"
1505,1510,1485,1500,52352400,"2017-09-25","SSMS"
1500,1505,1480,1490,32900300,"2017-09-26","SSMS"
1490,1490,1475,1490,35921600,"2017-09-27","SSMS"
1490,1535,1490,1515,44958700,"2017-09-28","SSMS"
1520,1520,1485,1520,43611500,"2017-09-29","SSMS"
1525,1525,1495,1505,70262500,"2017-10-02","SSMS"
1505,1510,1490,1510,53025000,"2017-10-03","SSMS"
1510,1510,1485,1485,48488000,"2017-10-04","SSMS"
1485,1550,1485,1485,51466300,"2017-10-05","SSMS"
1490,1520,1490,1495,28637600,"2017-10-06","SSMS"
1500,1510,1485,1490,57565800,"2017-10-09","SSMS"
1495,1500,1475,1495,60742300,"2017-10-10","SSMS"
1500,1505,1485,1495,34525400,"2017-10-11","SSMS"
1500,1505,1490,1490,22947900,"2017-10-12","SSMS"
1495,1495,1480,1490,20310400,"2017-10-13","SSMS"
1495,1510,1495,1495,60463400,"2017-10-16","SSMS"
1500,1530,1495,1510,33749400,"2017-10-17","SSMS"
1515,1520,1500,1505,19529600,"2017-10-18","SSMS"
1510,1530,1485,1485,24060200,"2017-10-19","SSMS"
1485,1505,1455,1455,32008900,"2017-10-20","SSMS"
1455,1480,1455,1470,36952600,"2017-10-23","SSMS"
1475,1485,1470,1485,29141100,"2017-10-24","SSMS"
1490,1505,1485,1490,23314600,"2017-10-25","SSMS"
1495,1525,1465,1485,23702600,"2017-10-26","SSMS"
1485,1525,1480,1505,26448700,"2017-10-27","SSMS"
1505,1505,1485,1485,34079900,"2017-10-30","SSMS"
1485,1495,1480,1495,30019700,"2017-10-31","SSMS"
1500,1500,1495,1500,16826100,"2017-11-01","SSMS"
1500,1505,1500,1500,22419600,"2017-11-02","SSMS"
1500,1515,1485,1500,19955300,"2017-11-03","SSMS"
1500,1510,1495,1505,35035100,"2017-11-06","SSMS"
1505,1505,1500,1505,21658800,"2017-11-07","SSMS"
1505,1510,1500,1510,14728500,"2017-11-08","SSMS"
1510,1545,1490,1510,15272600,"2017-11-09","SSMS"
1510,1510,1485,1485,15719400,"2017-11-10","SSMS"
1485,1500,1485,1485,35751500,"2017-11-13","SSMS"
1485,1520,1485,1485,22230600,"2017-11-14","SSMS"
1485,1500,1480,1485,16620500,"2017-11-15","SSMS"
1485,1495,1485,1485,11730100,"2017-11-16","SSMS"
1485,1495,1480,1485,13332300,"2017-11-17","SSMS"
1490,1490,1475,1475,28832400,"2017-11-20","SSMS"
1475,1485,1470,1470,25750100,"2017-11-21","SSMS"
1465,1475,1465,1475,38098900,"2017-11-22","SSMS"
1475,1485,1475,1485,16608300,"2017-11-23","SSMS"
1485,1490,1465,1490,20413600,"2017-11-24","SSMS"
1495,1495,1440,1440,48154500,"2017-11-27","SSMS"
1440,1495,1440,1460,42433900,"2017-11-28","SSMS"
1465,1495,1395,1455,25616000,"2017-11-29","SSMS"
1455,1495,1415,1495,16749900,"2017-11-30","SSMS"
1495,1495,1495,1495,0,"2017-12-01","SSMS"
1490,1495,1450,1495,33959200,"2017-12-04","SSMS"
1495,1495,1460,1465,40264900,"2017-12-05","SSMS"
1465,1485,1460,1485,19012900,"2017-12-06","SSMS"
1490,1490,1430,1430,23702200,"2017-12-07","SSMS"
1435,1470,1430,1430,29251600,"2017-12-08","SSMS"
1430,1460,1430,1455,33876400,"2017-12-11","SSMS"
1460,1465,1445,1465,49783100,"2017-12-12","SSMS"
1465,1465,1450,1465,21171500,"2017-12-13","SSMS"
1470,1475,1445,1475,26330600,"2017-12-14","SSMS"
1475,1485,1470,1470,21580300,"2017-12-15","SSMS"
1475,1485,1455,1485,36609900,"2017-12-18","SSMS"
1485,1485,1440,1475,29757200,"2017-12-19","SSMS"
1480,1480,1430,1455,22391100,"2017-12-20","SSMS"
1455,1455,1440,1450,22650800,"2017-12-21","SSMS"
1450,1455,1440,1440,20633600,"2017-12-22","SSMS"
1440,1440,1440,1440,0,"2017-12-25","SSMS"
1440,1440,1440,1440,0,"2017-12-26","SSMS"
1440,1505,1435,1495,41140700,"2017-12-27","SSMS"
1495,1500,1470,1500,22454000,"2017-12-28","SSMS"
1500,1505,1490,1500,20743100,"2017-12-29","SSMS"
1500,1500,1500,1500,0,"2018-01-01","SSMS"
1500,1500,1475,1490,39322000,"2018-01-02","SSMS"
1490,1490,1420,1455,28238600,"2018-01-03","SSMS"
1455,1455,1420,1450,23091200,"2018-01-04","SSMS"
1450,1455,1410,1445,18265100,"2018-01-05","SSMS"
1445,1445,1425,1425,39238100,"2018-01-08","SSMS"
1425,1440,1415,1440,34062700,"2018-01-09","SSMS"
1440,1440,1420,1425,19912700,"2018-01-10","SSMS"
1425,1430,1415,1425,19419800,"2018-01-11","SSMS"
1430,1430,1410,1425,21059700,"2018-01-12","SSMS"
1425,1430,1410,1430,32510000,"2018-01-15","SSMS"
1430,1435,1400,1425,33931300,"2018-01-16","SSMS"
1430,1450,1410,1450,23267200,"2018-01-17","SSMS"
1450,1460,1440,1445,23857600,"2018-01-18","SSMS"
1445,1445,1400,1400,26365900,"2018-01-19","SSMS"
1405,1460,1400,1440,43733400,"2018-01-22","SSMS"
1445,1480,1435,1480,39876400,"2018-01-23","SSMS"
1480,1510,1475,1485,40921800,"2018-01-24","SSMS"
1490,1500,1485,1490,32930500,"2018-01-25","SSMS"
1495,1510,1485,1500,50832100,"2018-01-26","SSMS"
1505,1515,1490,1505,39918000,"2018-01-29","SSMS"
1510,1510,1480,1490,41696800,"2018-01-30","SSMS"
1490,1495,1480,1490,19777800,"2018-01-31","SSMS"
1490,1500,1480,1490,36699800,"2018-02-01","SSMS"
1495,1495,1470,1485,24299600,"2018-02-02","SSMS"
1485,1490,1440,1485,48633300,"2018-02-05","SSMS"
1470,1480,1445,1450,36651900,"2018-02-06","SSMS"
1455,1460,1440,1455,16030200,"2018-02-07","SSMS"
1455,1455,1435,1450,30407200,"2018-02-08","SSMS"
1450,1490,1445,1465,50864000,"2018-02-09","SSMS"
1465,1465,1440,1455,69991600,"2018-02-12","SSMS"
1455,1455,1435,1450,39551400,"2018-02-13","SSMS"
1450,1450,1440,1450,32236400,"2018-02-14","SSMS"
1450,1450,1430,1445,29482800,"2018-02-15","SSMS"
1445,1445,1445,1445,0,"2018-02-16","SSMS"
1445,1445,1415,1440,47855400,"2018-02-19","SSMS"
1440,1455,1420,1435,45534600,"2018-02-20","SSMS"
1435,1445,1430,1445,31172900,"2018-02-21","SSMS"
1445,1455,1435,1455,26821900,"2018-02-22","SSMS"
1455,1455,1440,1455,25976800,"2018-02-23","SSMS"
1450,1455,1440,1455,57454800,"2018-02-26","SSMS"
1455,1455,1440,1440,43172200,"2018-02-27","SSMS"
1440,1445,1430,1445,29099300,"2018-02-28","SSMS"
1445,1495,1430,1445,53497200,"2018-03-01","SSMS"
1445,1470,1420,1455,42367100,"2018-03-02","SSMS"
1445,1455,1440,1455,53762000,"2018-03-05","SSMS"
1455,1515,1445,1460,51545900,"2018-03-06","SSMS"
1465,1465,1410,1460,24736100,"2018-03-07","SSMS"
1460,1460,1425,1425,26201800,"2018-03-08","SSMS"
1430,1435,1425,1435,29713300,"2018-03-09","SSMS"
1435,1445,1430,1440,53464600,"2018-03-12","SSMS"
1445,1455,1420,1455,48283200,"2018-03-13","SSMS"
1455,1455,1425,1450,28956900,"2018-03-14","SSMS"
1450,1450,1430,1450,29539400,"2018-03-15","SSMS"
1435,1455,1425,1440,26944500,"2018-03-16","SSMS"
1445,1445,1425,1435,50995700,"2018-03-19","SSMS"
1435,1445,1425,1430,50013400,"2018-03-20","SSMS"
1435,1435,1425,1430,30355400,"2018-03-21","SSMS"
1430,1435,1420,1425,25888300,"2018-03-22","SSMS"
1415,1425,1405,1420,23955100,"2018-03-23","SSMS"
1420,1435,1415,1430,50200200,"2018-03-26","SSMS"
1435,1440,1425,1440,42638800,"2018-03-27","SSMS"
1440,1440,1420,1430,39851800,"2018-03-28","SSMS"
1430,1430,1395,1415,28861300,"2018-03-29","SSMS"
1415,1415,1415,1415,0,"2018-03-30","SSMS"
1420,1440,1395,1430,60558100,"2018-04-02","SSMS"
1425,1435,1415,1435,45623100,"2018-04-03","SSMS"
1440,1445,1420,1435,33916900,"2018-04-04","SSMS"
1435,1435,1415,1430,26816900,"2018-04-05","SSMS"
1430,1435,1415,1430,26350700,"2018-04-06","SSMS"
1430,1440,1420,1430,58568100,"2018-04-09","SSMS"
1435,1435,1420,1430,43722100,"2018-04-10","SSMS"
1430,1435,1420,1430,30426400,"2018-04-11","SSMS"
1430,1435,1400,1425,36601400,"2018-04-12","SSMS"
1425,1425,1420,1425,24720100,"2018-04-13","SSMS"
1425,1425,1425,1425,0,"2018-04-16","SSMS"
1425,1425,1425,1425,0,"2018-04-17","SSMS"
1430,1440,1415,1425,21533300,"2018-04-18","SSMS"
1425,1425,1425,1425,0,"2018-04-19","SSMS"
1425,1425,1425,1425,0,"2018-04-20","SSMS"
1455,1455,1420,1435,52368400,"2018-04-23","SSMS"
1435,1445,1420,1435,43440900,"2018-04-24","SSMS"
1435,1435,1435,1435,0,"2018-04-25","SSMS"
1435,1435,1435,1435,0,"2018-04-26","SSMS"
1435,1435,1435,1435,0,"2018-04-27","SSMS"
1340,1360,1285,1310,53119700,"2018-04-30","SSMS"
1310,1310,1310,1310,0,"2018-05-01","SSMS"
1315,1340,1300,1310,35729600,"2018-05-02","SSMS"
1310,1310,1295,1310,25369000,"2018-05-03","SSMS"
1310,1310,1285,1285,18792800,"2018-05-04","SSMS"
1285,1335,1285,1325,44357200,"2018-05-07","SSMS"
1325,1330,1215,1250,51152900,"2018-05-08","SSMS"
1250,1265,1165,1180,29112000,"2018-05-09","SSMS"
1180,1180,1180,1180,0,"2018-05-10","SSMS"
1185,1210,1110,1160,37157300,"2018-05-11","SSMS"
1160,1170,1025,1035,24896200,"2018-05-14","SSMS"
1040,1150,1005,1115,102204300,"2018-05-15","SSMS"
1115,1135,1095,1115,26681300,"2018-05-16","SSMS"
1120,1200,1110,1155,65440600,"2018-05-17","SSMS"
1160,1160,1125,1125,22687800,"2018-05-18","SSMS"
1125,1150,1125,1140,63708800,"2018-05-21","SSMS"
1145,1150,1115,1140,53618300,"2018-05-22","SSMS"
1140,1145,1115,1120,22593700,"2018-05-23","SSMS"
1120,1155,1120,1150,37558300,"2018-05-24","SSMS"
1155,1190,1150,1190,37222900,"2018-05-25","SSMS"
1195,1200,1170,1195,46231800,"2018-05-28","SSMS"
1195,1195,1195,1195,0,"2018-05-29","SSMS"
1195,1195,1155,1190,62040700,"2018-05-30","SSMS"
1190,1205,1165,1195,26244400,"2018-05-31","SSMS"
1195,1195,1195,1195,0,"2018-06-01","SSMS"
1200,1205,1185,1205,46077500,"2018-06-04","SSMS"
1205,1205,1195,1195,42511900,"2018-06-05","SSMS"
1195,1195,1180,1185,15259700,"2018-06-06","SSMS"
1190,1305,1190,1295,99461800,"2018-06-07","SSMS"
1300,1320,1270,1275,19426200,"2018-06-08","SSMS"
1275,1275,1275,1275,0,"2018-06-11","SSMS"
1275,1275,1275,1275,0,"2018-06-12","SSMS"
1275,1275,1275,1275,0,"2018-06-13","SSMS"
1275,1275,1275,1275,0,"2018-06-14","SSMS"
1275,1275,1275,1275,0,"2018-06-15","SSMS"
1275,1275,1275,1275,0,"2018-06-18","SSMS"
1275,1275,1275,1275,0,"2018-06-19","SSMS"
1275,1300,1270,1290,46772700,"2018-06-20","SSMS"
1290,1300,1260,1260,36110200,"2018-06-21","SSMS"
1260,1280,1250,1270,41297800,"2018-06-22","SSMS"
1275,1310,1270,1280,51039500,"2018-06-25","SSMS"
1280,1285,1270,1270,38512600,"2018-06-26","SSMS"
1270,1290,1270,1280,26632500,"2018-06-27","SSMS"
1280,1290,1260,1260,17380000,"2018-06-28","SSMS"
1260,1275,1260,1270,20206100,"2018-06-29","SSMS"
1270,1275,1255,1265,47458700,"2018-07-02","SSMS"
1265,1280,1260,1270,41601300,"2018-07-03","SSMS"
1275,1275,1260,1275,29706300,"2018-07-04","SSMS"
1280,1280,1270,1275,26197500,"2018-07-05","SSMS"
1280,1295,1265,1290,32395900,"2018-07-06","SSMS"
1290,1310,1290,1300,49247000,"2018-07-09","SSMS"
1305,1320,1300,1305,85009500,"2018-07-10","SSMS"
1305,1310,1265,1305,29616300,"2018-07-11","SSMS"
1305,1315,1295,1295,21160700,"2018-07-12","SSMS"
1295,1305,1275,1300,19044300,"2018-07-13","SSMS"
1300,1300,1245,1275,43110700,"2018-07-16","SSMS"
1275,1295,1240,1290,42081000,"2018-07-17","SSMS"
1290,1305,1290,1305,36187000,"2018-07-18","SSMS"
1310,1335,1290,1290,38339100,"2018-07-19","SSMS"
1295,1315,1275,1305,26362500,"2018-07-20","SSMS"
1305,1335,1305,1325,45081200,"2018-07-23","SSMS"
1330,1335,1260,1280,42151300,"2018-07-24","SSMS"
1280,1280,1225,1245,29662100,"2018-07-25","SSMS"
1250,1265,1200,1250,27816200,"2018-07-26","SSMS"
1250,1260,1210,1240,19110600,"2018-07-27","SSMS"
1240,1250,1220,1250,47318900,"2018-07-30","SSMS"
1250,1250,1215,1235,43894400,"2018-07-31","SSMS"
1240,1250,1230,1230,34004000,"2018-08-01","SSMS"
1235,1270,1235,1265,34516300,"2018-08-02","SSMS"
1270,1320,1250,1305,42823600,"2018-08-03","SSMS"
1310,1315,1280,1285,44832300,"2018-08-06","SSMS"
1285,1300,1265,1300,47306500,"2018-08-07","SSMS"
1305,1355,1295,1340,58715700,"2018-08-08","SSMS"
1345,1365,1295,1320,37374200,"2018-08-09","SSMS"
1320,1325,1295,1305,40393800,"2018-08-10","SSMS"
1305,1305,1245,1275,46616200,"2018-08-13","SSMS"
1275,1280,1165,1275,59932600,"2018-08-14","SSMS"
1275,1350,1245,1335,59247700,"2018-08-15","SSMS"
1330,1340,1275,1315,35334700,"2018-08-16","SSMS"
1315,1315,1315,1315,0,"2018-08-17","SSMS"
1310,1315,1275,1295,48598100,"2018-08-20","SSMS"
1295,1300,1270,1295,43751700,"2018-08-21","SSMS"
1295,1295,1295,1295,0,"2018-08-22","SSMS"
1295,1295,1275,1290,41168400,"2018-08-23","SSMS"
1290,1290,1275,1285,32861000,"2018-08-24","SSMS"
1285,1290,1275,1285,44734300,"2018-08-27","SSMS"
1290,1295,1280,1285,39787500,"2018-08-28","SSMS"
1290,1295,1275,1285,57930100,"2018-08-29","SSMS"
1280,1295,1280,1290,50844700,"2018-08-30","SSMS"
1290,1300,1265,1300,52102100,"2018-08-31","SSMS"
1300,1300,1275,1280,59220000,"2018-09-03","SSMS"
1280,1290,1265,1270,47514800,"2018-09-04","SSMS"
1270,1285,1245,1265,57241700,"2018-09-05","SSMS"
1265,1295,1210,1250,54781600,"2018-09-06","SSMS"
1250,1255,1225,1250,55233800,"2018-09-07","SSMS"
1250,1255,1220,1245,58903100,"2018-09-10","SSMS"
1245,1245,1245,1245,0,"2018-09-11","SSMS"
1245,1255,1220,1225,66887100,"2018-09-12","SSMS"
1225,1250,1220,1220,46138000,"2018-09-13","SSMS"
1225,1240,1215,1235,46894200,"2018-09-14","SSMS"
1235,1235,1205,1205,50838500,"2018-09-17","SSMS"
1205,1215,1180,1185,50708800,"2018-09-18","SSMS"
1185,1205,1185,1200,52855400,"2018-09-19","SSMS"
1205,1250,1200,1245,119814600,"2018-09-20","SSMS"
1245,1250,1220,1220,50344000,"2018-09-21","SSMS"
1220,1225,1215,1220,45520900,"2018-09-24","SSMS"
1220,1225,1200,1210,36791500,"2018-09-25","SSMS"
1215,1220,1200,1215,44590400,"2018-09-26","SSMS"
1215,1250,1200,1210,45879800,"2018-09-27","SSMS"
1220,1300,1220,1290,106396900,"2018-09-28","SSMS"
1290,1300,1270,1280,67686400,"2018-10-01","SSMS"
1280,1295,1245,1260,65341200,"2018-10-02","SSMS"
1265,1280,1260,1260,48607300,"2018-10-03","SSMS"
1260,1270,1240,1260,47691200,"2018-10-04","SSMS"
1260,1260,1235,1235,44696300,"2018-10-05","SSMS"
1235,1275,1230,1265,44971400,"2018-10-08","SSMS"
1265,1280,1255,1280,41943400,"2018-10-09","SSMS"
1285,1290,1265,1280,41735900,"2018-10-10","SSMS"
1265,1275,1230,1235,48578400,"2018-10-11","SSMS"
1235,1285,1225,1260,54580600,"2018-10-12","SSMS"
1255,1260,1225,1250,39604700,"2018-10-15","SSMS"
1250,1275,1240,1275,42693400,"2018-10-16","SSMS"
1275,1285,1260,1285,46916700,"2018-10-17","SSMS"
1285,1300,1275,1290,46139100,"2018-10-18","SSMS"
1285,1300,1275,1300,49366600,"2018-10-19","SSMS"
1300,1300,1285,1290,41004200,"2018-10-22","SSMS"
1285,1320,1275,1300,48161600,"2018-10-23","SSMS"
1300,1320,1265,1275,45372900,"2018-10-24","SSMS"
1275,1315,1260,1315,53000600,"2018-10-25","SSMS"
1320,1320,1280,1290,44475700,"2018-10-26","SSMS"
1290,1305,1265,1275,45293800,"2018-10-29","SSMS"
1280,1300,1270,1280,44708700,"2018-10-30","SSMS"
1285,1310,1260,1260,54035300,"2018-10-31","SSMS"
1260,1290,1260,1290,52153800,"2018-11-01","SSMS"
1290,1355,1280,1330,56101500,"2018-11-02","SSMS"
1330,1340,1295,1295,52720200,"2018-11-05","SSMS"
1295,1325,1255,1300,55766700,"2018-11-06","SSMS"
1295,1320,1255,1260,53276900,"2018-11-07","SSMS"
1260,1270,1195,1195,66498400,"2018-11-08","SSMS"
1195,1205,1175,1195,97613300,"2018-11-09","SSMS"
1200,1220,1190,1205,59778100,"2018-11-12","SSMS"
1205,1210,1185,1195,51185000,"2018-11-13","SSMS"
1200,1200,1160,1160,92241600,"2018-11-14","SSMS"
1170,1205,1165,1190,75086900,"2018-11-15","SSMS"
1200,1215,1185,1205,71332600,"2018-11-16","SSMS"
1210,1215,1190,1210,59651900,"2018-11-19","SSMS"
1210,1210,1210,1210,0,"2018-11-20","SSMS"
1205,1215,1190,1205,61382300,"2018-11-21","SSMS"
1205,1210,1185,1200,85520500,"2018-11-22","SSMS"
1205,1260,1200,1205,68095100,"2018-11-23","SSMS"
1200,1215,1185,1215,63861500,"2018-11-26","SSMS"
1215,1235,1195,1205,60821300,"2018-11-27","SSMS"
1210,1225,1165,1200,78750500,"2018-11-28","SSMS"
1205,1220,1195,1200,86391000,"2018-11-29","SSMS"
1200,1220,1195,1195,110452400,"2018-11-30","SSMS"
1200,1205,1185,1195,80390000,"2018-12-03","SSMS"
1190,1225,1180,1200,75722000,"2018-12-04","SSMS"
1205,1230,1200,1220,84918400,"2018-12-05","SSMS"
1225,1250,1195,1210,86383000,"2018-12-06","SSMS"
1215,1220,1190,1220,101898100,"2018-12-07","SSMS"
1215,1215,1195,1200,71628400,"2018-12-10","SSMS"
1200,1225,1195,1220,69243900,"2018-12-11","SSMS"
1220,1250,1205,1240,91831300,"2018-12-12","SSMS"
1240,1270,1215,1255,75873000,"2018-12-13","SSMS"
1250,1260,1210,1250,85622200,"2018-12-14","SSMS"
1250,1255,1235,1255,62055200,"2018-12-17","SSMS"
1250,1250,1205,1220,71804200,"2018-12-18","SSMS"
1220,1260,1215,1250,72424100,"2018-12-19","SSMS"
1250,1255,1230,1245,81691100,"2018-12-20","SSMS"
1245,1245,1215,1225,72685300,"2018-12-21","SSMS"
1225,1225,1225,1225,0,"2018-12-24","SSMS"
1225,1225,1225,1225,0,"2018-12-25","SSMS"
1225,1225,1205,1220,64419100,"2018-12-26","SSMS"
1220,1255,1215,1250,63545400,"2018-12-27","SSMS"
1250,1270,1230,1250,74725300,"2018-12-28","SSMS"
1250,1250,1250,1250,0,"2018-12-31","SSMS"
1250,1250,1250,1250,0,"2019-01-01","SSMS"
1250,1250,1200,1200,65637500,"2019-01-02","SSMS"
1210,1210,1190,1195,76252600,"2019-01-03","SSMS"
1200,1205,1190,1200,77192800,"2019-01-04","SSMS"
1210,1235,1205,1220,72792900,"2019-01-07","SSMS"
1225,1230,1210,1210,73680300,"2019-01-08","SSMS"
1210,1210,1190,1210,77198400,"2019-01-09","SSMS"
1210,1220,1200,1205,93838800,"2019-01-10","SSMS"
1210,1220,1200,1215,60292500,"2019-01-11","SSMS"
1215,1220,1195,1205,60279300,"2019-01-14","SSMS"
1210,1215,1190,1205,76354200,"2019-01-15","SSMS"
1205,1210,1195,1205,75237900,"2019-01-16","SSMS"
1210,1215,1200,1210,76940600,"2019-01-17","SSMS"
1210,1225,1185,1205,74768400,"2019-01-18","SSMS"
1205,1230,1195,1210,76593800,"2019-01-21","SSMS"
1210,1220,1175,1200,83776900,"2019-01-22","SSMS"
1195,1210,1185,1195,95923900,"2019-01-23","SSMS"
1200,1215,1195,1195,81908200,"2019-01-24","SSMS"
1205,1205,1195,1195,75562600,"2019-01-25","SSMS"
1200,1205,1195,1200,79359800,"2019-01-28","SSMS"
1205,1230,1200,1210,102786900,"2019-01-29","SSMS"
1215,1225,1195,1195,79391000,"2019-01-30","SSMS"
1200,1200,1140,1185,101582900,"2019-01-31","SSMS"
1180,1185,1155,1160,11594900,"2019-02-01","SSMS"
1160,1195,1155,1190,114169900,"2019-02-04","SSMS"
1190,1190,1190,1190,0,"2019-02-05","SSMS"
1195,1195,1180,1185,51496600,"2019-02-06","SSMS"
1190,1200,1175,1180,42151800,"2019-02-07","SSMS"
1180,1185,1165,1170,64204900,"2019-02-08","SSMS"
1170,1190,1170,1185,68996400,"2019-02-11","SSMS"
1185,1190,1165,1165,44182400,"2019-02-12","SSMS"
1170,1170,1155,1160,44375500,"2019-02-13","SSMS"
1160,1165,1150,1150,62165400,"2019-02-14","SSMS"
1165,1165,1140,1145,41920200,"2019-02-15","SSMS"
1165,1165,1105,1150,102023700,"2019-02-18","SSMS"
1150,1155,1135,1135,54133800,"2019-02-19","SSMS"
1135,1150,1130,1135,81206700,"2019-02-20","SSMS"
1135,1155,1120,1135,67063200,"2019-02-21","SSMS"
1135,1140,1120,1130,68924900,"2019-02-22","SSMS"
1135,1135,1130,1130,54406700,"2019-02-25","SSMS"
1130,1130,1110,1110,61827500,"2019-02-26","SSMS"
1110,1115,1105,1115,56654200,"2019-02-27","SSMS"
1130,1130,1090,1090,78746100,"2019-02-28","SSMS"
1100,1100,1080,1090,71054400,"2019-03-01","SSMS"
1090,1115,1085,1115,85448300,"2019-03-04","SSMS"
1120,1120,1085,1100,46732700,"2019-03-05","SSMS"
1105,1105,1070,1070,69307600,"2019-03-06","SSMS"
1070,1070,1070,1070,0,"2019-03-07","SSMS"
1070,1070,1050,1060,61779200,"2019-03-08","SSMS"
1065,1070,1030,1030,80496400,"2019-03-11","SSMS"
1045,1050,1035,1040,103302400,"2019-03-12","SSMS"
1035,1045,1030,1030,139926600,"2019-03-13","SSMS"
1040,1090,1030,1075,74323200,"2019-03-14","SSMS"
1080,1090,1030,1060,90803000,"2019-03-15","SSMS"
1045,1060,1030,1045,114865200,"2019-03-18","SSMS"
1075,1085,1065,1065,138365800,"2019-03-19","SSMS"
1070,1080,1045,1070,37564000,"2019-03-20","SSMS"
1075,1080,1050,1055,52632700,"2019-03-21","SSMS"
1055,1065,1055,1060,83170800,"2019-03-22","SSMS"
1065,1065,1035,1045,97060800,"2019-03-25","SSMS"
1055,1055,1040,1050,23200400,"2019-03-26","SSMS"
1075,1075,1030,1040,40770300,"2019-03-27","SSMS"
1055,1055,1030,1040,66126500,"2019-03-28","SSMS"
1070,1070,1030,1040,94269700,"2019-03-29","SSMS"
1065,1070,1045,1050,19023600,"2019-04-01","SSMS"
1070,1070,1035,1040,23752200,"2019-04-02","SSMS"
1040,1040,1040,1040,0,"2019-04-03","SSMS"
1045,1050,1030,1040,51083400,"2019-04-04","SSMS"
1040,1055,1035,1045,53493900,"2019-04-05","SSMS"
1055,1055,1030,1030,6239200,"2019-04-08","SSMS"
1050,1055,1040,1055,12529600,"2019-04-09","SSMS"
1050,1065,1050,1050,54488600,"2019-04-10","SSMS"
1055,1060,1035,1050,54037600,"2019-04-11","SSMS"
1050,1050,1000,1010,18827000,"2019-04-12","SSMS"
1065,1065,1010,1055,9123800,"2019-04-15","SSMS"
1055,1055,1035,1050,56232300,"2019-04-16","SSMS"
1050,1050,1050,1050,0,"2019-04-17","SSMS"
1070,1070,1035,1050,55080100,"2019-04-18","SSMS"
1050,1050,1050,1050,0,"2019-04-19","SSMS"
1050,1060,1025,1045,6858400,"2019-04-22","SSMS"
1045,1095,1040,1070,8863500,"2019-04-23","SSMS"
1070,1090,1065,1090,42326000,"2019-04-24","SSMS"
1090,1095,1075,1080,46304200,"2019-04-25","SSMS"
1080,1090,1045,1075,9027100,"2019-04-26","SSMS"
1080,1080,1050,1070,1527500,"2019-04-29","SSMS"
1070,1085,1060,1085,45425000,"2019-04-30","SSMS"
1085,1085,1085,1085,0,"2019-05-01","SSMS"
1085,1105,1065,1090,48568000,"2019-05-02","SSMS"
1090,1095,1055,1090,7031000,"2019-05-03","SSMS"
1090,1090,1045,1080,3996500,"2019-05-06","SSMS"
1080,1090,1070,1080,45704400,"2019-05-07","SSMS"
1080,1080,1050,1070,51095500,"2019-05-08","SSMS"
1070,1085,1030,1035,53073600,"2019-05-09","SSMS"
1035,1055,1005,1040,9411400,"2019-05-10","SSMS"
1050,1050,1015,1030,30257300,"2019-05-13","SSMS"
1030,1030,1000,1025,57017100,"2019-05-14","SSMS"
1025,1030,1010,1020,64312600,"2019-05-15","SSMS"
1020,1025,995,995,5934300,"2019-05-16","SSMS"
1000,1025,975,1025,27251500,"2019-05-17","SSMS"
1025,1025,970,970,68829200,"2019-05-20","SSMS"
975,1020,950,1020,68434500,"2019-05-21","SSMS"
1020,1020,965,985,21643500,"2019-05-22","SSMS"
985,1025,970,1015,20283200,"2019-05-23","SSMS"
1015,1020,1005,1015,65330500,"2019-05-24","SSMS"
1015,1030,1005,1015,69896500,"2019-05-27","SSMS"
1040,1060,1015,1025,97797800,"2019-05-28","SSMS"
1025,1050,1020,1025,62722300,"2019-05-29","SSMS"
1025,1025,1025,1025,0,"2019-05-30","SSMS"
1025,1050,1020,1030,6368400,"2019-05-31","SSMS"
1030,1030,1030,1030,0,"2019-06-03","SSMS"
1030,1030,1030,1030,0,"2019-06-04","SSMS"
1030,1030,1030,1030,0,"2019-06-05","SSMS"
1030,1030,1030,1030,0,"2019-06-06","SSMS"
1030,1030,1030,1030,0,"2019-06-07","SSMS"
1035,1075,1030,1045,51666700,"2019-06-10","SSMS"
1045,1045,1025,1025,2064600,"2019-06-11","SSMS"
1025,1025,1000,1000,50224200,"2019-06-12","SSMS"
1000,1020,995,995,25041000,"2019-06-13","SSMS"
995,1045,995,1030,64428200,"2019-06-14","SSMS"
1035,1045,1015,1030,15733300,"2019-06-17","SSMS"
1030,1045,1000,1030,71062000,"2019-06-18","SSMS"
NA,NA,NA,NA,NA,"2019-06-19","SSMS"
1030,1035,1025,1025,58648100,"2019-06-20","SSMS"
1030,1030,1020,1025,8735200,"2019-06-21","SSMS"
1025,1070,1010,1010,64256300,"2019-06-24","SSMS"
1015,1020,1010,1015,7109000,"2019-06-25","SSMS"
1015,1025,1000,1005,64116100,"2019-06-26","SSMS"
1005,1010,1000,1010,8340400,"2019-06-27","SSMS"
1015,1065,1005,1010,61147000,"2019-06-28","SSMS"
1015,1015,1000,1015,9262100,"2019-07-01","SSMS"
1015,1020,1000,1000,62532700,"2019-07-02","SSMS"
1000,1010,985,995,35767500,"2019-07-03","SSMS"
995,1000,980,1000,61320500,"2019-07-04","SSMS"
1005,1005,975,995,27293700,"2019-07-05","SSMS"
995,1020,980,990,67486700,"2019-07-08","SSMS"
990,990,970,975,58353000,"2019-07-09","SSMS"
975,975,945,950,63895200,"2019-07-10","SSMS"
950,965,935,950,53577700,"2019-07-11","SSMS"
950,1000,930,950,90191400,"2019-07-12","SSMS"
955,955,910,920,23627600,"2019-07-15","SSMS"
920,920,900,905,39227100,"2019-07-16","SSMS"
910,925,885,920,11060500,"2019-07-17","SSMS"
920,945,915,935,62769000,"2019-07-18","SSMS"
930,945,930,940,44692600,"2019-07-19","SSMS"
940,945,915,920,1411700,"2019-07-22","SSMS"
925,935,910,915,17122600,"2019-07-23","SSMS"
920,925,905,915,24536600,"2019-07-24","SSMS"
915,965,905,965,27441100,"2019-07-25","SSMS"
965,1000,935,1000,23872000,"2019-07-26","SSMS"
1000,1055,985,1050,8178200,"2019-07-29","SSMS"
1050,1055,995,1010,6084300,"2019-07-30","SSMS"
1010,1015,1000,1010,17574700,"2019-07-31","SSMS"
1010,1025,1000,1000,61445600,"2019-08-01","SSMS"
1000,1010,990,990,41731200,"2019-08-02","SSMS"
990,1000,960,960,61182600,"2019-08-05","SSMS"
960,960,940,960,23149500,"2019-08-06","SSMS"
965,980,955,960,75993200,"2019-08-07","SSMS"
960,975,950,955,79926700,"2019-08-08","SSMS"
955,965,930,940,57412500,"2019-08-09","SSMS"
945,965,940,960,21348300,"2019-08-12","SSMS"
960,970,950,960,59823100,"2019-08-13","SSMS"
960,965,940,955,63082200,"2019-08-14","SSMS"
955,955,940,945,53074900,"2019-08-15","SSMS"
945,945,935,935,26745400,"2019-08-16","SSMS"
935,940,920,925,55881100,"2019-08-19","SSMS"
925,935,910,935,47922100,"2019-08-20","SSMS"
935,940,915,915,75996300,"2019-08-21","SSMS"
915,925,905,905,30789700,"2019-08-22","SSMS"
910,910,900,905,66366000,"2019-08-23","SSMS"
905,915,895,915,56729400,"2019-08-26","SSMS"
915,920,895,895,56082100,"2019-08-27","SSMS"
900,915,900,915,5853400,"2019-08-28","SSMS"
915,920,895,910,74403900,"2019-08-29","SSMS"
915,915,905,915,61970200,"2019-08-30","SSMS"
915,915,895,905,1778400,"2019-09-02","SSMS"
905,905,890,895,26948300,"2019-09-03","SSMS"
895,895,885,895,55392700,"2019-09-04","SSMS"
895,900,865,895,52886900,"2019-09-05","SSMS"
895,895,870,895,30015700,"2019-09-06","SSMS"
895,920,890,895,33116700,"2019-09-09","SSMS"
900,910,890,900,49659500,"2019-09-10","SSMS"
900,900,890,895,63081200,"2019-09-11","SSMS"
895,910,890,895,37599200,"2019-09-12","SSMS"
895,905,890,900,26867300,"2019-09-13","SSMS"
905,910,880,910,64197600,"2019-09-16","SSMS"
910,915,890,900,74147400,"2019-09-17","SSMS"
905,905,885,895,23791300,"2019-09-18","SSMS"
900,900,885,895,22001600,"2019-09-19","SSMS"
900,920,880,915,66790500,"2019-09-20","SSMS"
920,960,910,955,67784600,"2019-09-23","SSMS"
955,960,920,950,36857100,"2019-09-24","SSMS"
950,955,925,950,38975000,"2019-09-25","SSMS"
950,950,925,945,57534400,"2019-09-26","SSMS"
945,945,920,940,63193500,"2019-09-27","SSMS"
940,940,930,935,45289800,"2019-09-30","SSMS"
935,935,925,925,34004600,"2019-10-01","SSMS"
925,925,895,900,59997800,"2019-10-02","SSMS"
900,900,865,900,86002000,"2019-10-03","SSMS"
900,905,890,905,22464400,"2019-10-04","SSMS"
905,920,890,920,38265100,"2019-10-07","SSMS"
920,935,910,920,92239500,"2019-10-08","SSMS"
925,925,905,905,48496300,"2019-10-09","SSMS"
905,905,885,895,32934200,"2019-10-10","SSMS"
900,900,885,890,72340000,"2019-10-11","SSMS"
890,900,880,900,76774300,"2019-10-14","SSMS"
900,900,885,890,58542800,"2019-10-15","SSMS"
890,890,875,890,51873000,"2019-10-16","SSMS"
890,900,880,890,33722300,"2019-10-17","SSMS"
890,895,875,875,81043900,"2019-10-18","SSMS"
880,880,865,870,88538100,"2019-10-21","SSMS"
875,880,850,850,28513400,"2019-10-22","SSMS"
850,860,840,840,38965000,"2019-10-23","SSMS"
845,850,830,845,79290300,"2019-10-24","SSMS"
855,855,835,840,60938900,"2019-10-25","SSMS"
845,860,830,860,35498900,"2019-10-28","SSMS"
860,865,840,860,46296800,"2019-10-29","SSMS"
860,865,840,845,71972700,"2019-10-30","SSMS"
845,855,810,810,87940700,"2019-10-31","SSMS"
810,850,800,825,41428300,"2019-11-01","SSMS"
825,845,815,845,23392200,"2019-11-04","SSMS"
845,850,830,845,84897700,"2019-11-05","SSMS"
845,845,830,835,92998800,"2019-11-06","SSMS"
840,845,810,810,22248800,"2019-11-07","SSMS"
815,825,810,820,32898100,"2019-11-08","SSMS"
820,825,805,805,72735200,"2019-11-11","SSMS"
810,810,785,790,74069200,"2019-11-12","SSMS"
790,825,785,820,54964500,"2019-11-13","SSMS"
820,850,815,845,3233400,"2019-11-14","SSMS"
845,865,840,860,98341500,"2019-11-15","SSMS"
855,865,845,860,56867000,"2019-11-18","SSMS"
860,875,850,860,52968500,"2019-11-19","SSMS"
860,870,850,860,26492300,"2019-11-20","SSMS"
860,900,855,895,62432400,"2019-11-21","SSMS"
890,910,865,890,52171600,"2019-11-22","SSMS"
880,895,870,885,25425300,"2019-11-25","SSMS"
885,890,845,845,4450800,"2019-11-26","SSMS"
850,885,845,870,105769800,"2019-11-27","SSMS"
865,875,855,870,70412000,"2019-11-28","SSMS"
870,895,860,875,23017900,"2019-11-29","SSMS"
875,895,865,875,41743900,"2019-12-02","SSMS"
875,880,865,875,74541800,"2019-12-03","SSMS"
870,890,865,875,73301900,"2019-12-04","SSMS"
875,880,855,875,21353700,"2019-12-05","SSMS"
875,880,865,875,43982400,"2019-12-06","SSMS"
875,880,870,875,59974800,"2019-12-09","SSMS"
875,890,865,880,75774400,"2019-12-10","SSMS"
880,890,875,885,50433000,"2019-12-11","SSMS"
885,900,870,880,33986100,"2019-12-12","SSMS"
880,885,845,880,62112200,"2019-12-13","SSMS"
875,885,840,845,75068000,"2019-12-16","SSMS"
845,850,815,825,38551300,"2019-12-17","SSMS"
825,830,795,825,57095500,"2019-12-18","SSMS"
825,830,805,825,66459800,"2019-12-19","SSMS"
825,830,805,825,56461500,"2019-12-20","SSMS"
820,830,795,800,52704600,"2019-12-23","SSMS"
800,820,800,800,67648500,"2019-12-26","SSMS"
805,865,800,855,75862800,"2019-12-27","SSMS"
860,915,830,845,89957000,"2019-12-30","SSMS"
845,850,810,825,53867800,"2020-01-02","SSMS"
830,840,820,830,11644400,"2020-01-03","SSMS"
830,835,810,825,66851500,"2020-01-06","SSMS"
825,825,805,805,78716200,"2020-01-07","SSMS"
805,805,785,800,28369200,"2020-01-08","SSMS"
800,850,795,845,16194100,"2020-01-09","SSMS"
850,850,810,815,83736800,"2020-01-10","SSMS"
815,820,795,800,74912000,"2020-01-13","SSMS"
805,830,800,825,51954000,"2020-01-14","SSMS"
825,825,790,790,61734400,"2020-01-15","SSMS"
790,800,785,790,71433300,"2020-01-16","SSMS"
795,830,785,815,68784900,"2020-01-17","SSMS"
820,820,775,790,82067600,"2020-01-20","SSMS"
790,830,785,825,57123100,"2020-01-21","SSMS"
825,825,790,805,64897600,"2020-01-22","SSMS"
805,820,795,820,100164700,"2020-01-23","SSMS"
815,815,795,810,35066400,"2020-01-24","SSMS"
810,810,785,785,18081700,"2020-01-27","SSMS"
785,790,775,785,71767100,"2020-01-28","SSMS"
785,800,770,795,72395400,"2020-01-29","SSMS"
795,795,775,780,20047100,"2020-01-30","SSMS"
780,800,765,800,63439800,"2020-01-31","SSMS"
790,795,750,765,92882100,"2020-02-03","SSMS"
765,765,730,745,58776200,"2020-02-04","SSMS"
745,795,725,790,60203700,"2020-02-05","SSMS"
790,800,765,800,80939200,"2020-02-06","SSMS"
800,800,785,800,64985400,"2020-02-07","SSMS"
790,790,775,790,79371400,"2020-02-10","SSMS"
790,790,765,785,45565800,"2020-02-11","SSMS"
785,800,780,790,7854000,"2020-02-12","SSMS"
790,805,775,800,74316600,"2020-02-13","SSMS"
800,810,780,800,62852800,"2020-02-14","SSMS"
795,805,785,795,35976300,"2020-02-17","SSMS"
795,805,785,795,63795000,"2020-02-18","SSMS"
790,805,780,800,67125600,"2020-02-19","SSMS"
800,800,775,800,57084400,"2020-02-20","SSMS"
795,795,780,795,58970500,"2020-02-21","SSMS"
795,795,780,785,30133500,"2020-02-24","SSMS"
775,820,775,820,74873800,"2020-02-25","SSMS"
820,825,780,795,79660800,"2020-02-26","SSMS"
795,810,770,795,23484700,"2020-02-27","SSMS"
790,810,755,810,5917000,"2020-02-28","SSMS"
790,840,770,840,73227400,"2020-03-02","SSMS"
840,840,800,805,65667700,"2020-03-03","SSMS"
805,810,780,785,21447500,"2020-03-04","SSMS"
785,790,775,775,53355900,"2020-03-05","SSMS"
775,825,765,825,77637500,"2020-03-06","SSMS"
800,800,765,765,57978100,"2020-03-09","SSMS"
770,800,755,780,56661000,"2020-03-10","SSMS"
780,800,770,795,22717600,"2020-03-11","SSMS"
790,800,760,800,72036700,"2020-03-12","SSMS"
780,810,780,810,1415800,"2020-03-13","SSMS"
810,810,810,810,0,"2020-03-16","SSMS"
790,790,770,770,15316700,"2020-03-17","SSMS"
770,785,765,780,9931100,"2020-03-18","SSMS"
775,840,765,840,3196900,"2020-03-19","SSMS"
825,840,790,840,12717300,"2020-03-20","SSMS"
835,840,805,815,6650400,"2020-03-23","SSMS"
815,840,815,835,17191200,"2020-03-24","SSMS"
835,970,835,950,19188900,"2020-03-26","SSMS"
950,970,920,955,9847100,"2020-03-27","SSMS"
955,955,905,920,8485800,"2020-03-30","SSMS"
920,960,920,935,8732700,"2020-03-31","SSMS"
935,970,935,965,7967100,"2020-04-01","SSMS"
970,1000,915,1000,8871000,"2020-04-02","SSMS"
1000,1045,1000,1005,9359800,"2020-04-03","SSMS"
1000,1045,975,1045,10153600,"2020-04-06","SSMS"
1045,1060,1010,1010,10829900,"2020-04-07","SSMS"
1010,1015,975,975,9972900,"2020-04-08","SSMS"
980,1015,955,1000,9328300,"2020-04-09","SSMS"
1050,1050,1000,1000,11818600,"2020-04-13","SSMS"
1000,1015,985,990,8960700,"2020-04-14","SSMS"
990,1000,975,975,8804300,"2020-04-15","SSMS"
975,995,955,975,10043200,"2020-04-16","SSMS"
990,990,925,955,11050000,"2020-04-17","SSMS"
955,960,930,930,9001400,"2020-04-20","SSMS"
930,930,905,925,12096600,"2020-04-21","SSMS"
925,925,895,915,9854300,"2020-04-22","SSMS"
915,920,905,905,8366100,"2020-04-23","SSMS"
910,910,885,885,377800,"2020-04-24","SSMS"
885,925,885,895,74600,"2020-04-27","SSMS"
900,910,885,890,513600,"2020-04-28","SSMS"
915,915,890,900,356600,"2020-04-29","SSMS"
900,915,895,895,492100,"2020-04-30","SSMS"
895,910,895,895,280000,"2020-05-04","SSMS"
895,910,890,900,52700,"2020-05-05","SSMS"
900,905,895,895,397000,"2020-05-06","SSMS"
895,905,895,895,11900,"2020-05-08","SSMS"
895,905,875,885,360300,"2020-05-11","SSMS"
885,895,825,880,581000,"2020-05-12","SSMS"
880,910,865,880,831000,"2020-05-13","SSMS"
915,915,870,875,163400,"2020-05-14","SSMS"
875,910,865,910,1555100,"2020-05-15","SSMS"
910,925,900,925,277800,"2020-05-18","SSMS"
930,950,920,945,793200,"2020-05-19","SSMS"
960,965,925,930,236000,"2020-05-20","SSMS"
930,935,910,910,272400,"2020-05-26","SSMS"
915,915,900,900,57200,"2020-05-27","SSMS"
900,915,895,895,623800,"2020-05-28","SSMS"
895,905,835,835,1578200,"2020-05-29","SSMS"
835,860,810,835,1143900,"2020-06-02","SSMS"
840,895,835,875,2531000,"2020-06-03","SSMS"
875,955,875,875,1733600,"2020-06-04","SSMS"
890,895,825,860,1260300,"2020-06-05","SSMS"
860,895,825,845,8080700,"2020-06-08","SSMS"
845,860,840,855,1802000,"2020-06-09","SSMS"
855,860,825,830,482300,"2020-06-10","SSMS"
830,850,785,850,2927200,"2020-06-11","SSMS"
850,850,820,825,7681600,"2020-06-12","SSMS"
830,835,800,800,737300,"2020-06-15","SSMS"
805,820,800,820,1365300,"2020-06-16","SSMS"
820,825,805,810,709700,"2020-06-17","SSMS"
810,815,805,810,310500,"2020-06-18","SSMS"
810,815,790,800,1022200,"2020-06-19","SSMS"
805,815,790,805,1089800,"2020-06-22","SSMS"
805,805,775,780,5608800,"2020-06-23","SSMS"
780,800,780,790,977600,"2020-06-24","SSMS"
785,795,785,795,606000,"2020-06-25","SSMS"
800,800,780,790,548300,"2020-06-26","SSMS"
790,790,770,790,620800,"2020-06-29","SSMS"
790,800,780,780,1072300,"2020-06-30","SSMS"
780,790,760,790,1800100,"2020-07-01","SSMS"
795,800,780,785,1343500,"2020-07-02","SSMS"
785,790,775,790,1654000,"2020-07-03","SSMS"
795,800,785,795,2086800,"2020-07-06","SSMS"
800,805,790,800,2677300,"2020-07-07","SSMS"
800,805,790,800,1810200,"2020-07-08","SSMS"
800,805,795,795,169800,"2020-07-09","SSMS"
800,800,790,795,80900,"2020-07-10","SSMS"
795,800,790,800,1779300,"2020-07-13","SSMS"
800,805,790,800,72000,"2020-07-14","SSMS"
800,840,800,825,2634700,"2020-07-15","SSMS"
830,840,810,820,782000,"2020-07-16","SSMS"
820,830,815,830,720200,"2020-07-17","SSMS"
835,860,830,840,3106200,"2020-07-20","SSMS"
845,850,820,850,822200,"2020-07-21","SSMS"
850,850,830,850,252200,"2020-07-22","SSMS"
850,855,835,845,740800,"2020-07-23","SSMS"
850,850,840,845,533100,"2020-07-24","SSMS"
845,855,845,850,461100,"2020-07-27","SSMS"
850,855,830,835,90600,"2020-07-28","SSMS"
835,840,825,835,181000,"2020-07-29","SSMS"
840,840,815,820,745300,"2020-07-30","SSMS"
810,825,780,785,619100,"2020-08-03","SSMS"
795,800,780,795,744200,"2020-08-04","SSMS"
795,805,795,795,2151400,"2020-08-05","SSMS"
800,860,790,860,2391200,"2020-08-06","SSMS"
855,860,810,820,384600,"2020-08-07","SSMS"
815,820,800,820,561400,"2020-08-10","SSMS"
820,830,810,825,442500,"2020-08-11","SSMS"
825,835,810,835,197700,"2020-08-12","SSMS"
830,840,820,835,309800,"2020-08-13","SSMS"
835,835,815,820,222500,"2020-08-14","SSMS"
820,845,805,830,626700,"2020-08-18","SSMS"
830,860,820,825,312200,"2020-08-19","SSMS"
825,835,820,835,33100,"2020-08-24","SSMS"
835,835,785,805,1228100,"2020-08-25","SSMS"
805,815,800,805,236200,"2020-08-26","SSMS"
810,810,800,800,248300,"2020-08-27","SSMS"
805,810,795,810,239500,"2020-08-28","SSMS"
810,860,805,860,4143600,"2020-08-31","SSMS"
860,935,845,850,8149800,"2020-09-01","SSMS"
850,875,825,870,1137900,"2020-09-02","SSMS"
870,920,855,870,5177500,"2020-09-03","SSMS"
870,875,840,850,746800,"2020-09-04","SSMS"
840,850,820,830,5771600,"2020-09-07","SSMS"
830,850,815,845,544900,"2020-09-08","SSMS"
845,845,820,825,5430300,"2020-09-09","SSMS"
825,840,800,825,400600,"2020-09-10","SSMS"
820,830,785,820,480600,"2020-09-11","SSMS"
800,835,800,825,455900,"2020-09-14","SSMS"
825,835,820,825,44600,"2020-09-15","SSMS"
825,845,815,845,127600,"2020-09-16","SSMS"
855,855,830,840,308000,"2020-09-17","SSMS"
840,880,825,825,145400,"2020-09-18","SSMS"
825,830,810,810,5822300,"2020-09-21","SSMS"
800,810,790,800,86500,"2020-09-22","SSMS"
800,835,800,835,395400,"2020-09-23","SSMS"
835,840,785,790,713700,"2020-09-24","SSMS"
800,805,790,795,218100,"2020-09-25","SSMS"
800,800,795,795,19800,"2020-09-28","SSMS"
800,820,795,820,372500,"2020-09-29","SSMS"
820,820,795,800,115300,"2020-09-30","SSMS"
800,805,790,805,236800,"2020-10-01","SSMS"
805,810,800,805,207300,"2020-10-02","SSMS"
825,825,800,805,36200,"2020-10-05","SSMS"
800,805,790,800,126300,"2020-10-06","SSMS"
810,815,800,800,80900,"2020-10-07","SSMS"
800,810,800,805,21500,"2020-10-08","SSMS"
805,810,795,800,29900,"2020-10-09","SSMS"
810,815,800,805,49900,"2020-10-12","SSMS"
805,845,795,835,442900,"2020-10-13","SSMS"
830,855,810,840,148000,"2020-10-14","SSMS"
840,840,805,830,84900,"2020-10-15","SSMS"
825,835,810,835,40200,"2020-10-16","SSMS"
835,840,815,815,14200,"2020-10-19","SSMS"
820,825,805,810,102100,"2020-10-20","SSMS"
815,820,795,800,279200,"2020-10-21","SSMS"
805,805,795,800,143800,"2020-10-22","SSMS"
805,820,795,800,336500,"2020-10-23","SSMS"
815,830,805,810,176900,"2020-10-26","SSMS"
820,830,800,815,388500,"2020-10-27","SSMS"
815,825,800,800,205100,"2020-11-02","SSMS"
800,815,800,815,150300,"2020-11-03","SSMS"
815,815,800,810,132900,"2020-11-04","SSMS"
810,845,805,835,384200,"2020-11-05","SSMS"
835,870,835,865,1277700,"2020-11-06","SSMS"
875,875,850,850,78400,"2020-11-09","SSMS"
850,885,820,875,717400,"2020-11-10","SSMS"
875,875,850,875,290200,"2020-11-11","SSMS"
875,890,850,850,253400,"2020-11-12","SSMS"
855,890,850,860,361900,"2020-11-13","SSMS"
875,885,855,860,837100,"2020-11-16","SSMS"
855,865,835,840,587500,"2020-11-17","SSMS"
840,850,805,805,5606200,"2020-11-18","SSMS"
820,825,805,810,2739900,"2020-11-19","SSMS"
820,820,790,795,6992800,"2020-11-20","SSMS"
800,805,795,800,2790700,"2020-11-23","SSMS"
830,830,765,770,12106100,"2020-11-24","SSMS"
780,790,765,770,5764800,"2020-11-25","SSMS"
770,780,735,735,13757900,"2020-11-26","SSMS"
735,750,700,700,30601700,"2020-11-27","SSMS"
705,750,690,690,88481200,"2020-11-30","SSMS"
690,780,690,780,45213500,"2020-12-01","SSMS"
780,815,770,780,30334300,"2020-12-02","SSMS"
790,925,785,915,97222800,"2020-12-03","SSMS"
875,900,855,875,45691500,"2020-12-04","SSMS"
885,940,880,885,25729600,"2020-12-07","SSMS"
885,895,855,865,18751700,"2020-12-08","SSMS"
840,880,840,855,13128000,"2020-12-10","SSMS"
860,975,845,895,40740300,"2020-12-11","SSMS"
900,910,870,870,15403500,"2020-12-14","SSMS"
870,880,850,860,9629000,"2020-12-15","SSMS"
870,885,860,860,13003800,"2020-12-16","SSMS"
860,900,850,900,20073600,"2020-12-17","SSMS"
910,1090,900,1065,109608700,"2020-12-18","SSMS"
1100,1300,1060,1220,80240000,"2020-12-21","SSMS"
1240,1270,1135,1175,28945600,"2020-12-22","SSMS"
1200,1260,1125,1250,35625700,"2020-12-23","SSMS"
1320,1335,1240,1280,45695400,"2020-12-28","SSMS"
1285,1295,1240,1245,15705000,"2020-12-29","SSMS"
1250,1270,1200,1250,17417900,"2020-12-30","SSMS"
1260,1320,1210,1285,28294100,"2021-01-04","SSMS"
1300,1350,1255,1340,55589300,"2021-01-05","SSMS"
1360,1420,1270,1315,44375200,"2021-01-06","SSMS"
1335,1360,1315,1330,25139600,"2021-01-07","SSMS"
1340,1345,1300,1300,15790000,"2021-01-08","SSMS"
1300,1325,1280,1300,11593600,"2021-01-11","SSMS"
1295,1300,1225,1230,21438600,"2021-01-12","SSMS"
1235,1265,1165,1230,24833700,"2021-01-13","SSMS"
1235,1240,1195,1200,17100700,"2021-01-14","SSMS"
1200,1215,1165,1165,20689600,"2021-01-15","SSMS"
1165,1165,1085,1085,26296700,"2021-01-18","SSMS"
1085,1150,1010,1060,22499300,"2021-01-19","SSMS"
1055,1080,1020,1045,11015600,"2021-01-20","SSMS"
1045,1130,1045,1090,20324100,"2021-01-21","SSMS"
1115,1140,1040,1055,23921900,"2021-01-22","SSMS"
1050,1055,985,985,23072500,"2021-01-25","SSMS"
985,1025,920,920,23851000,"2021-01-26","SSMS"
900,955,875,950,23799900,"2021-01-27","SSMS"
950,980,885,885,18961000,"2021-01-28","SSMS"
885,940,885,940,20457900,"2021-01-29","SSMS"
950,1075,945,1060,33763000,"2021-02-01","SSMS"
1130,1160,1015,1030,37151700,"2021-02-02","SSMS"
1030,1115,1020,1085,25358100,"2021-02-03","SSMS"
1085,1085,1015,1035,17176300,"2021-02-04","SSMS"
1055,1085,1025,1040,14365500,"2021-02-05","SSMS"
1045,1065,1035,1060,12541800,"2021-02-08","SSMS"
1065,1135,1060,1135,29071700,"2021-02-09","SSMS"
1155,1210,1080,1090,55936700,"2021-02-10","SSMS"
1090,1120,1060,1085,16974600,"2021-02-11","SSMS"
1100,1110,1060,1100,14710700,"2021-02-15","SSMS"
1115,1140,1080,1090,22229200,"2021-02-16","SSMS"
1095,1105,1040,1045,14729000,"2021-02-17","SSMS"
1065,1065,1020,1025,10752100,"2021-02-18","SSMS"
1025,1035,980,1010,11661300,"2021-02-19","SSMS"
1010,1025,990,1005,7036300,"2021-02-22","SSMS"
1015,1035,1000,1030,8738400,"2021-02-23","SSMS"
1035,1060,1010,1020,15962500,"2021-02-24","SSMS"
1040,1055,1025,1035,9390600,"2021-02-25","SSMS"
1020,1040,990,1000,12280500,"2021-02-26","SSMS"
1000,1020,990,1010,6808500,"2021-03-01","SSMS"
1015,1020,990,990,10516800,"2021-03-02","SSMS"
995,1010,990,1005,7090200,"2021-03-03","SSMS"
1010,1010,990,1010,6175000,"2021-03-04","SSMS"
1010,1010,990,990,5971000,"2021-03-05","SSMS"
1000,1030,995,1025,13447100,"2021-03-08","SSMS"
1040,1060,995,1005,20589600,"2021-03-09","SSMS"
1005,1020,1000,1020,6526400,"2021-03-10","SSMS"
1030,1075,1025,1050,22380200,"2021-03-12","SSMS"
1055,1110,1040,1070,21103500,"2021-03-15","SSMS"
1075,1080,1035,1035,8012800,"2021-03-16","SSMS"
1035,1035,1005,1010,4649200,"2021-03-17","SSMS"
1020,1045,1015,1020,2325900,"2021-03-18","SSMS"
1020,1020,1000,1005,5159800,"2021-03-19","SSMS"
995,1010,995,1005,3393800,"2021-03-22","SSMS"
1010,1030,1000,1015,7730200,"2021-03-23","SSMS"
1020,1020,980,990,9257300,"2021-03-24","SSMS"
990,1000,955,965,8093100,"2021-03-25","SSMS"
975,1000,960,1000,6100000,"2021-03-26","SSMS"
1000,1000,980,985,2973100,"2021-03-29","SSMS"
980,990,930,940,9670900,"2021-03-30","SSMS"
935,1000,935,955,9892200,"2021-03-31","SSMS"
965,975,945,970,7398600,"2021-04-01","SSMS"
970,985,945,950,6373300,"2021-04-05","SSMS"
965,970,940,955,4935200,"2021-04-06","SSMS"
960,965,945,965,5176000,"2021-04-07","SSMS"
965,980,965,970,5217100,"2021-04-08","SSMS"
970,975,955,955,4800000,"2021-04-09","SSMS"
960,965,930,935,6092200,"2021-04-12","SSMS"
935,935,885,910,8830300,"2021-04-13","SSMS"
915,915,890,905,5265700,"2021-04-14","SSMS"
905,915,900,900,4606600,"2021-04-15","SSMS"
920,920,900,905,5594500,"2021-04-16","SSMS"
935,935,890,900,6054800,"2021-04-19","SSMS"
900,905,890,895,4280600,"2021-04-20","SSMS"
895,940,880,930,11852600,"2021-04-21","SSMS"
935,950,910,915,9863800,"2021-04-22","SSMS"
930,930,905,915,8590700,"2021-04-23","SSMS"
915,920,890,900,8021700,"2021-04-26","SSMS"
900,905,895,905,5356100,"2021-04-27","SSMS"
910,920,890,895,11196800,"2021-04-28","SSMS"
905,910,895,900,11963900,"2021-04-29","SSMS"
900,935,900,930,13933400,"2021-04-30","SSMS"
930,935,905,915,7026200,"2021-05-03","SSMS"
930,940,910,910,6612900,"2021-05-04","SSMS"
910,925,905,925,5796500,"2021-05-05","SSMS"
925,935,915,930,4718800,"2021-05-06","SSMS"
930,955,930,940,9468500,"2021-05-07","SSMS"
945,965,940,945,13893500,"2021-05-10","SSMS"
945,945,920,930,7530800,"2021-05-11","SSMS"
935,940,905,905,6426700,"2021-05-17","SSMS"
905,915,890,915,5267800,"2021-05-18","SSMS"
915,925,865,880,8205100,"2021-05-19","SSMS"
885,905,865,890,6433800,"2021-05-20","SSMS"
865,895,845,890,10953500,"2021-05-21","SSMS"
890,890,855,860,5982300,"2021-05-24","SSMS"
860,865,840,860,6136400,"2021-05-25","SSMS"
860,885,860,865,6301500,"2021-05-27","SSMS"
865,870,855,870,5484800,"2021-05-28","SSMS"
875,880,870,875,5929000,"2021-05-31","SSMS"
875,900,870,895,7280300,"2021-06-02","SSMS"
915,930,900,905,7343600,"2021-06-03","SSMS"
900,915,895,905,5258400,"2021-06-04","SSMS"
905,930,905,910,7111400,"2021-06-07","SSMS"
920,925,895,900,7257300,"2021-06-08","SSMS"
880,885,850,880,6153800,"2021-06-09","SSMS"
875,890,865,880,6155700,"2021-06-10","SSMS"
880,880,865,880,6593500,"2021-06-11","SSMS"
875,900,865,875,7773400,"2021-06-14","SSMS"
875,875,835,855,8036300,"2021-06-15","SSMS"
865,870,850,860,6665100,"2021-06-16","SSMS"
860,860,830,840,5295400,"2021-06-17","SSMS"
850,850,785,845,9207100,"2021-06-18","SSMS"
830,850,805,850,8314900,"2021-06-21","SSMS"
860,875,850,855,4264000,"2021-06-22","SSMS"
860,875,840,850,6031200,"2021-06-23","SSMS"
850,850,820,840,6651100,"2021-06-24","SSMS"
840,850,830,840,6709100,"2021-06-25","SSMS"
845,845,805,825,6974400,"2021-06-28","SSMS"
825,835,810,830,7131400,"2021-06-29","SSMS"
830,830,810,830,5588000,"2021-06-30","SSMS"
830,870,830,840,7769300,"2021-07-01","SSMS"
845,855,830,830,6612100,"2021-07-02","SSMS"
840,850,825,825,6884900,"2021-07-05","SSMS"
830,845,825,845,7262600,"2021-07-06","SSMS"
845,850,820,825,7405000,"2021-07-07","SSMS"
825,830,805,825,7066700,"2021-07-08","SSMS"
820,820,805,820,6994500,"2021-07-09","SSMS"
825,840,820,820,6674100,"2021-07-12","SSMS"
825,825,810,815,6210500,"2021-07-13","SSMS"
815,815,795,795,5839000,"2021-07-14","SSMS"
795,820,795,820,6801800,"2021-07-15","SSMS"
825,840,820,835,6410100,"2021-07-16","SSMS"
830,885,830,865,10715400,"2021-07-19","SSMS"
865,880,850,865,7822600,"2021-07-21","SSMS"
870,900,870,895,9152800,"2021-07-22","SSMS"
895,900,870,870,7570900,"2021-07-23","SSMS"
890,895,870,890,7072400,"2021-07-26","SSMS"
890,910,870,870,7711000,"2021-07-27","SSMS"
870,890,865,870,6196900,"2021-07-28","SSMS"
870,880,855,860,6605000,"2021-07-29","SSMS"
870,870,835,835,4381200,"2021-07-30","SSMS"
835,845,825,830,6312300,"2021-08-02","SSMS"
830,840,825,835,4421200,"2021-08-03","SSMS"
840,845,830,845,8050600,"2021-08-04","SSMS"
850,880,850,860,9715600,"2021-08-05","SSMS"
870,875,845,845,6749600,"2021-08-06","SSMS"
845,865,825,830,6756300,"2021-08-09","SSMS"
830,835,790,810,6166400,"2021-08-10","SSMS"
830,840,825,825,4963400,"2021-08-12","SSMS"
830,870,830,865,9571700,"2021-08-13","SSMS"
865,875,850,860,10492400,"2021-08-16","SSMS"
860,865,835,845,8256300,"2021-08-18","SSMS"
845,845,805,820,8612600,"2021-08-19","SSMS"
820,835,805,825,8172300,"2021-08-20","SSMS"
825,830,815,825,9594800,"2021-08-23","SSMS"
825,835,815,820,8343200,"2021-08-24","SSMS"
825,830,820,825,7166300,"2021-08-25","SSMS"
825,835,820,830,7239700,"2021-08-26","SSMS"
830,850,825,825,9365000,"2021-08-27","SSMS"
830,895,830,850,11217400,"2021-08-30","SSMS"
850,850,825,835,7374000,"2021-08-31","SSMS"
835,850,830,845,7890900,"2021-09-01","SSMS"
845,850,835,835,6808600,"2021-09-02","SSMS"
840,850,835,840,7034800,"2021-09-03","SSMS"
840,845,835,835,7366000,"2021-09-06","SSMS"
835,845,835,835,4567800,"2021-09-07","SSMS"
835,840,820,825,8325900,"2021-09-08","SSMS"
825,840,820,830,8221000,"2021-09-09","SSMS"
830,830,820,830,7383500,"2021-09-10","SSMS"
830,835,820,820,7869400,"2021-09-13","SSMS"
820,830,820,825,8585700,"2021-09-14","SSMS"
825,835,825,830,8454000,"2021-09-15","SSMS"
840,845,830,835,7868000,"2021-09-16","SSMS"
840,840,815,825,7512700,"2021-09-17","SSMS"
825,825,795,810,9928700,"2021-09-20","SSMS"
810,810,795,805,8146700,"2021-09-21","SSMS"
805,810,800,810,5171900,"2021-09-22","SSMS"
820,820,810,810,7614200,"2021-09-23","SSMS"
815,825,805,805,7760900,"2021-09-24","SSMS"
810,820,805,815,4872900,"2021-09-27","SSMS"
825,870,815,860,17801600,"2021-09-28","SSMS"
860,890,850,855,16042200,"2021-09-29","SSMS"
860,920,860,915,17174900,"2021-09-30","SSMS"
925,955,920,920,19183700,"2021-10-01","SSMS"
930,990,920,975,18377500,"2021-10-04","SSMS"
975,1025,975,1000,20617500,"2021-10-05","SSMS"
1025,1045,1005,1025,17571300,"2021-10-06","SSMS"
1025,1025,970,970,15142500,"2021-10-07","SSMS"
970,1015,965,1005,12264900,"2021-10-08","SSMS"
1005,1055,1005,1045,13822100,"2021-10-11","SSMS"
1060,1060,1040,1055,12489800,"2021-10-12","SSMS"
1060,1110,1050,1105,14435800,"2021-10-13","SSMS"
1110,1145,1085,1125,17328200,"2021-10-14","SSMS"
1125,1140,1110,1120,9203000,"2021-10-15","SSMS"
1120,1140,1120,1140,8229900,"2021-10-18","SSMS"
1140,1170,1115,1135,11232500,"2021-10-19","SSMS"
1145,1200,1140,1200,30685900,"2021-10-21","SSMS"
1200,1210,1130,1170,10934900,"2021-10-22","SSMS"
1170,1170,1130,1150,8732700,"2021-10-25","SSMS"
1145,1175,1135,1155,9278400,"2021-10-26","SSMS"
1170,1175,1080,1120,8878200,"2021-10-27","SSMS"
1115,1130,1085,1120,9064000,"2021-10-28","SSMS"
1120,1140,1090,1140,10713200,"2021-10-29","SSMS"
1145,1170,1125,1130,7252500,"2021-11-01","SSMS"
1130,1190,1130,1145,11883000,"2021-11-02","SSMS"
1150,1160,1125,1145,5819700,"2021-11-03","SSMS"
1155,1170,1145,1155,8414400,"2021-11-04","SSMS"
1155,1175,1150,1155,9168200,"2021-11-05","SSMS"
1155,1165,1140,1145,6975400,"2021-11-08","SSMS"
1155,1165,1105,1125,8916500,"2021-11-09","SSMS"
1125,1125,1095,1105,7155500,"2021-11-10","SSMS"
1100,1140,1100,1120,7855000,"2021-11-11","SSMS"
1150,1155,1105,1125,10981600,"2021-11-12","SSMS"
1125,1180,1125,1180,12986200,"2021-11-15","SSMS"
1185,1200,1170,1185,14428800,"2021-11-16","SSMS"
1185,1230,1145,1170,13804300,"2021-11-17","SSMS"
1170,1210,1155,1180,10206100,"2021-11-18","SSMS"
1190,1220,1175,1200,10146200,"2021-11-19","SSMS"
1210,1255,1200,1250,14781300,"2021-11-22","SSMS"
1245,1280,1245,1280,11549400,"2021-11-23","SSMS"
1285,1300,1250,1275,11740300,"2021-11-24","SSMS"
1275,1310,1275,1300,9239300,"2021-11-25","SSMS"
1300,1315,1235,1240,15458700,"2021-11-26","SSMS"
1245,1280,1205,1260,17891500,"2021-11-29","SSMS"
1260,1275,1175,1175,40561500,"2021-11-30","SSMS"
1165,1165,1095,1095,7710100,"2021-12-01","SSMS"
1080,1080,1030,1030,11840100,"2021-12-02","SSMS"
1030,1050,1010,1025,8199900,"2021-12-03","SSMS"
1025,1045,1000,1030,9664500,"2021-12-06","SSMS"
1025,1090,1025,1080,10440000,"2021-12-07","SSMS"
1095,1100,1035,1040,5728600,"2021-12-08","SSMS"
1045,1045,1005,1020,6715200,"2021-12-09","SSMS"
1020,1030,990,1000,6962100,"2021-12-10","SSMS"
1000,1020,995,1005,10125900,"2021-12-13","SSMS"
1015,1015,965,1015,12430900,"2021-12-14","SSMS"
1030,1030,995,995,7838700,"2021-12-15","SSMS"
995,1045,995,1030,13533700,"2021-12-16","SSMS"
1030,1075,1020,1075,11705500,"2021-12-17","SSMS"
1075,1085,1005,1055,7696400,"2021-12-20","SSMS"
1050,1055,1000,1005,7380100,"2021-12-21","SSMS"
1005,1010,965,965,10994500,"2021-12-22","SSMS"
965,985,950,980,7735300,"2021-12-23","SSMS"
990,990,965,965,8775100,"2021-12-24","SSMS"
965,975,950,965,8155800,"2021-12-27","SSMS"
975,995,955,960,12623000,"2021-12-28","SSMS"
960,990,960,990,7401300,"2021-12-29","SSMS"
995,995,960,965,7462900,"2021-12-30","SSMS"
965,1000,960,995,10346300,"2022-01-03","SSMS"
995,1015,975,1000,8644900,"2022-01-04","SSMS"
1000,1005,980,980,6255300,"2022-01-05","SSMS"
985,990,965,980,7323100,"2022-01-06","SSMS"
990,1020,980,1015,12037000,"2022-01-07","SSMS"
1015,1045,1000,1040,9470700,"2022-01-10","SSMS"
1045,1050,990,1010,10989200,"2022-01-11","SSMS"
1010,1020,995,995,7629500,"2022-01-12","SSMS"
995,995,975,985,4741900,"2022-01-13","SSMS"
970,990,965,980,9289900,"2022-01-14","SSMS"
985,985,960,960,7692600,"2022-01-17","SSMS"
960,975,945,960,8333400,"2022-01-18","SSMS"
960,1000,950,985,10003900,"2022-01-19","SSMS"
985,995,975,975,6463600,"2022-01-20","SSMS"
980,1000,970,975,8615000,"2022-01-21","SSMS"
975,990,965,970,7237400,"2022-01-24","SSMS"
970,975,950,955,6331600,"2022-01-25","SSMS"
960,970,955,960,6440400,"2022-01-26","SSMS"
965,965,950,960,4999300,"2022-01-27","SSMS"
970,970,940,960,7623700,"2022-01-28","SSMS"
960,1015,945,1005,14567000,"2022-01-31","SSMS"
1000,1020,965,975,10011600,"2022-02-02","SSMS"
975,980,960,970,7928700,"2022-02-03","SSMS"
975,975,960,960,6757400,"2022-02-04","SSMS"
970,990,965,980,8353400,"2022-02-07","SSMS"
975,990,965,965,7528700,"2022-02-08","SSMS"
970,975,955,960,6440400,"2022-02-09","SSMS"
970,985,970,970,8277800,"2022-02-10","SSMS"
985,995,960,995,10259100,"2022-02-11","SSMS"
995,1070,990,1010,20717200,"2022-02-14","SSMS"
1030,1055,1000,1050,16575800,"2022-02-15","SSMS"
1050,1050,1010,1020,12257000,"2022-02-16","SSMS"
1025,1025,990,1000,11792500,"2022-02-17","SSMS"
1000,1040,1000,1020,13256600,"2022-02-18","SSMS"
1025,1035,1015,1020,10799300,"2022-02-21","SSMS"
1035,1035,990,1010,10431200,"2022-02-22","SSMS"
1015,1080,1005,1075,18166300,"2022-02-23","SSMS"
1080,1130,1045,1110,22726400,"2022-02-24","SSMS"
1135,1150,1100,1120,11031800,"2022-02-25","SSMS"
1130,1150,1110,1140,8829300,"2022-03-01","SSMS"
1150,1180,1135,1150,13336600,"2022-03-02","SSMS"
1170,1185,1155,1175,10491400,"2022-03-04","SSMS"
1185,1205,1150,1195,11518500,"2022-03-07","SSMS"
1200,1220,1135,1145,11613300,"2022-03-08","SSMS"
1150,1185,1120,1180,9540000,"2022-03-09","SSMS"
1180,1195,1125,1155,8422300,"2022-03-10","SSMS"
1155,1190,1150,1185,6084400,"2022-03-11","SSMS"
1200,1220,1165,1165,7683400,"2022-03-14","SSMS"
1190,1190,1125,1125,6950100,"2022-03-15","SSMS"
1115,1175,1110,1160,5870200,"2022-03-16","SSMS"
1170,1175,1145,1145,1937300,"2022-03-17","SSMS"
1145,1155,1090,1090,2301000,"2022-03-18","SSMS"
1120,1135,1065,1100,2859200,"2022-03-21","SSMS"
1110,1145,1100,1135,11083500,"2022-03-22","SSMS"
1135,1160,1120,1130,9217200,"2022-03-23","SSMS"
1140,1145,1115,1130,9423200,"2022-03-24","SSMS"
1125,1140,1115,1120,9508700,"2022-03-25","SSMS"
1120,1160,1120,1155,14786100,"2022-03-28","SSMS"
1165,1165,1120,1145,5314500,"2022-03-29","SSMS"
1125,1140,1080,1090,3381900,"2022-03-30","SSMS"
1065,1095,1065,1065,7381600,"2022-03-31","SSMS"
1070,1105,1070,1090,10479900,"2022-04-01","SSMS"
1090,1150,1080,1150,16723400,"2022-04-04","SSMS"
1150,1170,1130,1140,7801100,"2022-04-05","SSMS"
1150,1170,1135,1135,8277300,"2022-04-06","SSMS"
1140,1160,1125,1125,5787400,"2022-04-07","SSMS"
1130,1160,1125,1145,11721700,"2022-04-08","SSMS"
1150,1170,1100,1105,4921300,"2022-04-11","SSMS"
1100,1150,1090,1145,10492800,"2022-04-12","SSMS"
1145,1195,1120,1135,6987900,"2022-04-13","SSMS"
1135,1150,1120,1125,8044100,"2022-04-14","SSMS"
1125,1170,1125,1160,13579200,"2022-04-18","SSMS"
1175,1180,1130,1160,9334300,"2022-04-19","SSMS"
1160,1175,1140,1150,8032000,"2022-04-20","SSMS"
1150,1165,1125,1140,6721900,"2022-04-21","SSMS"
1135,1135,1110,1120,3894800,"2022-04-22","SSMS"
1120,1120,1045,1050,10680800,"2022-04-25","SSMS"
1050,1080,1040,1080,9686100,"2022-04-26","SSMS"
1100,1105,1070,1085,7879700,"2022-04-27","SSMS"
1075,1080,1035,1065,7390000,"2022-04-28","SSMS"
1050,1080,1020,1065,7099900,"2022-05-09","SSMS"
1065,1080,1010,1050,10151400,"2022-05-10","SSMS"
1050,1090,1030,1080,9296800,"2022-05-11","SSMS"
1085,1090,1035,1040,6890700,"2022-05-12","SSMS"
1040,1065,1030,1060,9799500,"2022-05-13","SSMS"
1060,1100,1040,1095,9987700,"2022-05-17","SSMS"
1095,1110,1070,1090,6576400,"2022-05-18","SSMS"
1125,1160,1070,1150,15195000,"2022-05-19","SSMS"
1160,1205,1160,1180,11761900,"2022-05-20","SSMS"
1170,1220,1170,1180,14494300,"2022-05-23","SSMS"
1180,1240,1175,1220,12157200,"2022-05-24","SSMS"
1230,1265,1220,1260,15978200,"2022-05-25","SSMS"
1260,1280,1210,1260,11856300,"2022-05-27","SSMS"
1270,1270,1235,1240,5445000,"2022-05-30","SSMS"
1240,1320,1240,1320,16627000,"2022-05-31","SSMS"
1325,1325,1250,1280,11217600,"2022-06-02","SSMS"
1210,1245,1200,1210,8798200,"2022-06-03","SSMS"
1210,1250,1210,1240,13082000,"2022-06-06","SSMS"
1235,1265,1220,1225,8109300,"2022-06-07","SSMS"
1225,1245,1205,1245,8424600,"2022-06-08","SSMS"
1250,1250,1200,1200,5148300,"2022-06-09","SSMS"
1190,1210,1170,1170,3877300,"2022-06-10","SSMS"
1150,1170,1110,1115,5625600,"2022-06-13","SSMS"
1110,1150,1110,1135,7427600,"2022-06-14","SSMS"
1145,1145,1080,1115,3809900,"2022-06-15","SSMS"
1115,1125,1085,1100,6017400,"2022-06-16","SSMS"
1100,1100,1060,1100,6631600,"2022-06-17","SSMS"
1090,1100,1045,1085,6439200,"2022-06-20","SSMS"
1085,1085,1045,1080,7456500,"2022-06-21","SSMS"
1085,1100,1065,1090,7593200,"2022-06-22","SSMS"
1090,1090,1030,1055,6023400,"2022-06-23","SSMS"
1070,1160,1070,1155,15459500,"2022-06-24","SSMS"
1180,1180,1120,1150,10261000,"2022-06-27","SSMS"
1185,1200,1150,1200,16557000,"2022-06-28","SSMS"
1200,1225,1185,1210,13164200,"2022-06-29","SSMS"
1210,1220,1180,1210,11395600,"2022-06-30","SSMS"
1220,1250,1190,1190,11943100,"2022-07-01","SSMS"
1190,1190,1130,1175,9733300,"2022-07-04","SSMS"
1175,1185,1145,1180,8109900,"2022-07-05","SSMS"
1180,1180,1135,1175,9538800,"2022-07-06","SSMS"
1170,1225,1150,1220,10599600,"2022-07-07","SSMS"
1240,1270,1220,1265,13333300,"2022-07-08","SSMS"
1270,1295,1265,1290,8549200,"2022-07-11","SSMS"
1300,1305,1270,1300,11036700,"2022-07-12","SSMS"
1300,1320,1290,1315,10491800,"2022-07-13","SSMS"
1315,1395,1260,1385,19125100,"2022-07-14","SSMS"
1390,1400,1305,1380,12381700,"2022-07-15","SSMS"
1380,1410,1355,1400,9131800,"2022-07-18","SSMS"
1405,1415,1370,1375,9706200,"2022-07-19","SSMS"
1375,1390,1330,1365,11590500,"2022-07-20","SSMS"
1365,1410,1360,1410,8910900,"2022-07-21","SSMS"
1410,1470,1405,1450,15867400,"2022-07-22","SSMS"
1470,1490,1445,1455,9207200,"2022-07-25","SSMS"
1455,1455,1420,1425,6941500,"2022-07-26","SSMS"
1420,1445,1420,1425,7404600,"2022-07-27","SSMS"
1425,1440,1365,1440,10537300,"2022-07-28","SSMS"
1445,1535,1440,1505,14038200,"2022-07-29","SSMS"
1505,1540,1495,1495,9577400,"2022-08-01","SSMS"
1510,1510,1430,1500,6776100,"2022-08-02","SSMS"
1505,1515,1450,1480,4211000,"2022-08-03","SSMS"
1485,1485,1440,1455,4118900,"2022-08-04","SSMS"
1455,1510,1455,1490,8213100,"2022-08-05","SSMS"
1500,1535,1490,1505,6520500,"2022-08-08","SSMS"
1510,1555,1485,1490,6095300,"2022-08-09","SSMS"
1490,1490,1390,1490,6301500,"2022-08-10","SSMS"
1495,1525,1480,1505,7699100,"2022-08-11","SSMS"
1510,1510,1485,1505,4675400,"2022-08-12","SSMS"
1505,1505,1445,1450,4198600,"2022-08-15","SSMS"
1440,1450,1405,1410,4549700,"2022-08-16","SSMS"
1410,1440,1370,1425,7865300,"2022-08-18","SSMS"
1425,1470,1415,1460,8295900,"2022-08-19","SSMS"
1460,1485,1400,1425,4787200,"2022-08-22","SSMS"
1435,1460,1380,1445,7962400,"2022-08-23","SSMS"
1445,1465,1430,1445,4458100,"2022-08-24","SSMS"
1455,1470,1430,1470,6878500,"2022-08-25","SSMS"
1465,1475,1450,1455,4182700,"2022-08-26","SSMS"
1440,1445,1405,1435,4009700,"2022-08-29","SSMS"
1435,1445,1350,1350,5174100,"2022-08-30","SSMS"
1345,1405,1270,1405,8471700,"2022-08-31","SSMS"
1405,1410,1350,1390,7028200,"2022-09-01","SSMS"
1385,1395,1350,1390,6206100,"2022-09-02","SSMS"
1360,1390,1345,1390,4377300,"2022-09-05","SSMS"
1390,1390,1350,1380,4483300,"2022-09-06","SSMS"
1380,1380,1310,1310,3320600,"2022-09-07","SSMS"
1310,1355,1255,1270,6277900,"2022-09-08","SSMS"
1270,1345,1270,1320,7579000,"2022-09-09","SSMS"
1325,1335,1300,1315,4037700,"2022-09-12","SSMS"
1325,1345,1320,1330,5280300,"2022-09-13","SSMS"
1330,1350,1330,1330,6160600,"2022-09-14","SSMS"
1335,1360,1335,1350,5260500,"2022-09-15","SSMS"
1355,1395,1345,1395,6763500,"2022-09-16","SSMS"
1395,1410,1340,1340,5250600,"2022-09-19","SSMS"
1340,1350,1305,1315,3916500,"2022-09-20","SSMS"
1315,1325,1300,1315,3613300,"2022-09-21","SSMS"
1315,1315,1280,1315,5170700,"2022-09-22","SSMS"
1320,1330,1275,1325,4278000,"2022-09-23","SSMS"
1320,1335,1280,1335,5735900,"2022-09-26","SSMS"
1335,1335,1300,1320,4948700,"2022-09-27","SSMS"
1320,1360,1300,1360,6290600,"2022-09-28","SSMS"
1360,1360,1315,1350,4037500,"2022-09-29","SSMS"
1350,1365,1295,1295,4822800,"2022-09-30","SSMS"
1310,1360,1285,1345,4379700,"2022-10-03","SSMS"
1345,1385,1345,1370,5091000,"2022-10-04","SSMS"
1400,1415,1375,1390,6126800,"2022-10-05","SSMS"
1390,1410,1380,1405,3868000,"2022-10-06","SSMS"
1410,1410,1385,1400,4835100,"2022-10-07","SSMS"
1400,1410,1365,1370,5027500,"2022-10-10","SSMS"
1370,1380,1365,1370,5376500,"2022-10-11","SSMS"
1305,1340,1295,1335,16115100,"2022-10-12","SSMS"
1360,1390,1320,1375,13599400,"2022-10-13","SSMS"
1375,1405,1370,1400,18605400,"2022-10-14","SSMS"
1400,1480,1395,1440,14880000,"2022-10-17","SSMS"
1440,1450,1390,1435,16332200,"2022-10-18","SSMS"
1435,1495,1425,1430,17233300,"2022-10-19","SSMS"
1435,1500,1410,1500,16306400,"2022-10-20","SSMS"
1500,1500,1415,1415,12826800,"2022-10-21","SSMS"
1425,1470,1420,1460,14926600,"2022-10-24","SSMS"
1480,1480,1385,1385,13594800,"2022-10-25","SSMS"
1400,1415,1375,1405,15762700,"2022-10-26","SSMS"
1405,1480,1405,1435,14959000,"2022-10-27","SSMS"
1450,1450,1395,1425,13700800,"2022-10-28","SSMS"
1425,1435,1375,1390,15018200,"2022-10-31","SSMS"
1400,1420,1320,1365,13859000,"2022-11-01","SSMS"
1365,1390,1335,1380,15608400,"2022-11-02","SSMS"
1385,1410,1380,1410,14691800,"2022-11-03","SSMS"
1410,1415,1390,1400,13040300,"2022-11-04","SSMS"
1400,1480,1395,1480,17278000,"2022-11-07","SSMS"
1490,1545,1450,1520,14752800,"2022-11-08","SSMS"
1520,1540,1415,1425,14041700,"2022-11-09","SSMS"
1425,1425,1340,1410,16406200,"2022-11-10","SSMS"
1415,1435,1395,1420,16004300,"2022-11-11","SSMS"
1420,1490,1420,1475,15543400,"2022-11-14","SSMS"
1480,1525,1475,1500,14171800,"2022-11-15","SSMS"
1500,1525,1475,1520,15112300,"2022-11-16","SSMS"
1520,1520,1450,1505,13162000,"2022-11-17","SSMS"
1505,1520,1450,1455,13694500,"2022-11-18","SSMS"
1480,1500,1475,1480,13996600,"2022-11-21","SSMS"
1485,1510,1475,1510,13644000,"2022-11-22","SSMS"
1510,1510,1475,1490,13126700,"2022-11-23","SSMS"
1490,1495,1470,1490,13717000,"2022-11-24","SSMS"
1490,1495,1455,1460,13323000,"2022-11-25","SSMS"
1460,1490,1425,1490,14392100,"2022-11-28","SSMS"
1490,1510,1475,1500,13756800,"2022-11-29","SSMS"
1515,1515,1490,1515,16923100,"2022-11-30","SSMS"
1515,1555,1490,1555,15158000,"2022-12-01","SSMS"
1555,1555,1495,1510,12786400,"2022-12-02","SSMS"
1510,1555,1505,1505,13241700,"2022-12-05","SSMS"
1505,1580,1480,1480,12961500,"2022-12-06","SSMS"
1530,1530,1425,1465,18320300,"2022-12-07","SSMS"
1465,1500,1400,1500,12932300,"2022-12-08","SSMS"
1495,1520,1430,1520,14586400,"2022-12-09","SSMS"
1520,1575,1510,1560,1849200,"2022-12-12","SSMS"
1565,1595,1530,1540,963700,"2022-12-13","SSMS"
1550,1605,1480,1565,20004100,"2022-12-14","SSMS"
1575,1595,1560,1585,25238700,"2022-12-15","SSMS"
1585,1590,1475,1475,16218400,"2022-12-16","SSMS"
1475,1535,1450,1515,16559900,"2022-12-19","SSMS"
1515,1540,1480,1515,12296900,"2022-12-20","SSMS"
1520,1550,1510,1540,14682500,"2022-12-21","SSMS"
1540,1545,1515,1520,12143500,"2022-12-22","SSMS"
1520,1540,1500,1525,13912000,"2022-12-23","SSMS"
1530,1550,1505,1510,17568400,"2022-12-26","SSMS"
1510,1525,1475,1525,24254200,"2022-12-27","SSMS"
1525,1565,1500,1565,22899400,"2022-12-28","SSMS"
1560,1565,1485,1490,13480800,"2022-12-29","SSMS"
1490,1495,1460,1470,11744900,"2022-12-30","SSMS"
1470,1490,1450,1475,4919500,"2023-01-02","SSMS"
1455,1485,1455,1480,5009600,"2023-01-03","SSMS"
1485,1495,1440,1440,554000,"2023-01-04","SSMS"
1455,1475,1415,1415,21594000,"2023-01-05","SSMS"
1400,1510,1370,1510,22082500,"2023-01-06","SSMS"
1510,1580,1505,1565,17060600,"2023-01-09","SSMS"
1565,1565,1460,1540,6746500,"2023-01-10","SSMS"
1530,1535,1480,1480,11762600,"2023-01-11","SSMS"
1485,1560,1485,1560,12916300,"2023-01-12","SSMS"
1565,1565,1515,1555,4510300,"2023-01-13","SSMS"
1555,1600,1550,1575,13613000,"2023-01-16","SSMS"
1585,1595,1535,1595,13518200,"2023-01-17","SSMS"
1595,1595,1545,1545,10350600,"2023-01-18","SSMS"
1585,1585,1540,1560,9010500,"2023-01-19","SSMS"
1560,1560,1520,1545,7319800,"2023-01-20","SSMS"
1540,1620,1540,1585,14120600,"2023-01-24","SSMS"
1585,1620,1580,1600,12139400,"2023-01-25","SSMS"
1600,1615,1570,1585,8840700,"2023-01-26","SSMS"
1585,1585,1570,1585,7395700,"2023-01-27","SSMS"
1585,1625,1535,1535,14177700,"2023-01-30","SSMS"
1550,1605,1540,1585,9828100,"2023-01-31","SSMS"
1595,1610,1575,1575,14329200,"2023-02-01","SSMS"
1590,1620,1570,1580,10621800,"2023-02-02","SSMS"
1580,1590,1535,1535,11882400,"2023-02-03","SSMS"
1540,1595,1540,1585,12976000,"2023-02-06","SSMS"
1590,1610,1575,1605,9614700,"2023-02-07","SSMS"
1605,1620,1595,1605,11180500,"2023-02-08","SSMS"
1610,1610,1545,1610,18265800,"2023-02-09","SSMS"
1605,1635,1575,1575,11776500,"2023-02-10","SSMS"
1575,1610,1575,1610,16078700,"2023-02-13","SSMS"
1610,1620,1555,1575,8120100,"2023-02-14","SSMS"
1575,1585,1545,1575,8735000,"2023-02-15","SSMS"
1575,1585,1550,1570,10784600,"2023-02-16","SSMS"
1595,1595,1560,1585,13834100,"2023-02-17","SSMS"
1590,1620,1575,1615,8810800,"2023-02-20","SSMS"
1615,1615,1585,1585,12762300,"2023-02-21","SSMS"
1585,1595,1560,1570,10128300,"2023-02-22","SSMS"
1575,1600,1570,1600,9098600,"2023-02-23","SSMS"
1600,1610,1585,1600,10945500,"2023-02-24","SSMS"
1600,1605,1575,1590,10460800,"2023-02-27","SSMS"
1590,1625,1555,1625,13600400,"2023-02-28","SSMS"
1625,1625,1560,1575,10326900,"2023-03-01","SSMS"
1575,1715,1570,1715,11170700,"2023-03-02","SSMS"
1715,1745,1655,1705,12734800,"2023-03-03","SSMS"
1705,1720,1660,1705,8113500,"2023-03-06","SSMS"
1705,1705,1630,1650,14237900,"2023-03-07","SSMS"
1650,1705,1645,1650,7293800,"2023-03-08","SSMS"
1635,1675,1635,1670,6278900,"2023-03-09","SSMS"
1670,1680,1650,1650,8917600,"2023-03-10","SSMS"
1650,1750,1635,1750,11104100,"2023-03-13","SSMS"
1745,1745,1635,1655,6951200,"2023-03-14","SSMS"
1655,1720,1655,1680,12003000,"2023-03-15","SSMS"
1690,1710,1660,1670,6844100,"2023-03-16","SSMS"
1680,1700,1660,1700,7983100,"2023-03-17","SSMS"
1710,1720,1660,1670,6234000,"2023-03-20","SSMS"
1670,1675,1580,1640,6226500,"2023-03-21","SSMS"
1640,1715,1630,1690,10458300,"2023-03-24","SSMS"
1695,1695,1625,1635,7305500,"2023-03-27","SSMS"
1635,1665,1610,1655,7938600,"2023-03-28","SSMS"
1655,1660,1625,1655,7346200,"2023-03-29","SSMS"
1645,1685,1640,1670,8364600,"2023-03-30","SSMS"
1670,1690,1650,1690,9932000,"2023-03-31","SSMS"
1690,1690,1615,1640,9505500,"2023-04-03","SSMS"
1650,1670,1530,1605,8525100,"2023-04-04","SSMS"
1605,1625,1530,1545,8231200,"2023-04-05","SSMS"
1550,1590,1545,1585,9282100,"2023-04-06","SSMS"
1585,1655,1585,1645,13028200,"2023-04-10","SSMS"
1645,1655,1605,1635,7870000,"2023-04-11","SSMS"
1635,1675,1615,1635,9135100,"2023-04-12","SSMS"
1630,1685,1620,1685,20035200,"2023-04-13","SSMS"
1685,1685,1630,1630,7248100,"2023-04-14","SSMS"
1640,1665,1630,1655,19013300,"2023-04-17","SSMS"
1655,1675,1650,1670,7160900,"2023-04-18","SSMS"
1670,1720,1655,1720,22001900,"2023-04-26","SSMS"
1720,1720,1660,1700,6604300,"2023-04-27","SSMS"
1700,1715,1695,1710,10583200,"2023-04-28","SSMS"
1710,1735,1665,1685,12873800,"2023-05-02","SSMS"
1685,1730,1660,1710,12461600,"2023-05-03","SSMS"
1710,1715,1685,1715,12804100,"2023-05-04","SSMS"
1715,1820,1705,1775,6502400,"2023-05-05","SSMS"
1775,1805,1720,1735,7476300,"2023-05-08","SSMS"
1755,1795,1735,1785,9722600,"2023-05-09","SSMS"
1785,1820,1720,1750,6593500,"2023-05-10","SSMS"
1750,1780,1710,1775,10202700,"2023-05-11","SSMS"
1775,1785,1720,1740,7624700,"2023-05-12","SSMS"
1750,1750,1670,1745,8271200,"2023-05-15","SSMS"
1745,1765,1710,1750,7036700,"2023-05-16","SSMS"
1745,1745,1650,1670,7003300,"2023-05-17","SSMS"
1670,1670,1580,1600,7166400,"2023-05-19","SSMS"
1600,1625,1550,1625,7806800,"2023-05-22","SSMS"
1630,1640,1575,1630,7369800,"2023-05-23","SSMS"
1630,1630,1520,1525,8557600,"2023-05-24","SSMS"
1530,1535,1420,1450,10691900,"2023-05-25","SSMS"
1450,1450,1355,1375,9977400,"2023-05-26","SSMS"
1375,1415,1305,1310,15088500,"2023-05-29","SSMS"
1310,1310,1220,1220,8612600,"2023-05-30","SSMS"
1220,1525,1210,1525,17069900,"2023-05-31","SSMS"
1525,1535,1365,1455,14303800,"2023-06-05","SSMS"
1455,1455,1335,1335,9866500,"2023-06-06","SSMS"
1325,1420,1225,1315,10053300,"2023-06-07","SSMS"
1315,1350,1240,1260,11062300,"2023-06-08","SSMS"
1270,1285,1220,1285,7853100,"2023-06-09","SSMS"
1285,1350,1235,1350,8441900,"2023-06-12","SSMS"
1300,1340,1270,1270,17819900,"2023-06-13","SSMS"
1270,1315,1260,1315,11269000,"2023-06-14","SSMS"
1315,1325,1270,1285,11742200,"2023-06-15","SSMS"
1285,1310,1260,1310,13389100,"2023-06-16","SSMS"
1310,1335,1295,1335,9140700,"2023-06-19","SSMS"
1335,1410,1320,1390,8041000,"2023-06-20","SSMS"
1400,1400,1315,1320,9050000,"2023-06-21","SSMS"
1325,1365,1285,1315,7215200,"2023-06-22","SSMS"
1310,1350,1310,1340,7039300,"2023-06-23","SSMS"
1340,1345,1280,1280,9920300,"2023-06-26","SSMS"
1280,1295,1210,1210,14677500,"2023-06-27","SSMS"
1210,1240,1175,1205,14248200,"2023-07-03","SSMS"
1230,1270,1210,1240,8344000,"2023-07-04","SSMS"
1245,1310,1240,1290,9194100,"2023-07-05","SSMS"
1290,1300,1270,1290,612900,"2023-07-06","SSMS"
1290,1300,1250,1285,3438200,"2023-07-07","SSMS"
1285,1315,1275,1285,12943000,"2023-07-10","SSMS"
1285,1320,1255,1295,13443800,"2023-07-11","SSMS"
1290,1295,1240,1240,10633200,"2023-07-12","SSMS"
1245,1270,1235,1245,8351400,"2023-07-13","SSMS"
1250,1265,1220,1220,6079800,"2023-07-14","SSMS"
1230,1245,1210,1220,9567200,"2023-07-17","SSMS"
1235,1250,1220,1250,8316900,"2023-07-18","SSMS"
1250,1250,1210,1225,11358000,"2023-07-20","SSMS"
1230,1235,1195,1220,9646000,"2023-07-21","SSMS"
1220,1240,1210,1220,9001200,"2023-07-24","SSMS"
1230,1250,1215,1215,10764700,"2023-07-25","SSMS"
1220,1220,1200,1205,3816000,"2023-07-26","SSMS"
1210,1220,1200,1200,9294900,"2023-07-27","SSMS"
1200,1205,1135,1170,10930700,"2023-07-28","SSMS"
1170,1200,1145,1195,11377400,"2023-07-31","SSMS"
1195,1200,1175,1195,9391100,"2023-08-01","SSMS"
1195,1215,1150,1215,10571600,"2023-08-02","SSMS"
1200,1225,1195,1195,9484500,"2023-08-03","SSMS"
1195,1195,1145,1145,10979300,"2023-08-04","SSMS"
1145,1165,1140,1140,9400900,"2023-08-07","SSMS"
1145,1150,1120,1135,10167800,"2023-08-08","SSMS"
1135,1165,1125,1135,9218600,"2023-08-09","SSMS"
1135,1155,1120,1150,10185200,"2023-08-10","SSMS"
1150,1190,1135,1190,10136600,"2023-08-11","SSMS"
1190,1195,1140,1195,11004500,"2023-08-14","SSMS"
1195,1195,1160,1175,9957500,"2023-08-15","SSMS"
1175,1225,1165,1225,12034600,"2023-08-16","SSMS"
1220,1220,1190,1205,10637500,"2023-08-18","SSMS"
1205,1210,1190,1205,10943600,"2023-08-21","SSMS"
1205,1240,1195,1225,10494000,"2023-08-22","SSMS"
1225,1240,1215,1215,9337900,"2023-08-23","SSMS"
1225,1235,1210,1225,9227600,"2023-08-24","SSMS"
1240,1240,1170,1210,9256700,"2023-08-25","SSMS"
1200,1225,1175,1215,11862800,"2023-08-28","SSMS"
1215,1215,1190,1200,8837100,"2023-08-29","SSMS"
1200,1215,1190,1190,9164200,"2023-08-30","SSMS"
1205,1230,1195,1230,14237700,"2023-08-31","SSMS"
1230,1240,1110,1205,8359800,"2023-09-01","SSMS"
1215,1250,1195,1240,10804200,"2023-09-04","SSMS"
1255,1255,1210,1215,8264100,"2023-09-05","SSMS"
1210,1230,1200,1210,9145600,"2023-09-06","SSMS"
1210,1215,1160,1195,9525900,"2023-09-07","SSMS"
1195,1195,1165,1195,2349600,"2023-09-08","SSMS"
1190,1200,1175,1195,1100800,"2023-09-11","SSMS"
1190,1195,1180,1195,420500,"2023-09-12","SSMS"
1190,1195,1175,1185,5800100,"2023-09-13","SSMS"
1180,1210,1160,1195,7764700,"2023-09-14","SSMS"
1205,1205,1175,1175,8632000,"2023-09-15","SSMS"
1175,1200,1175,1180,7622300,"2023-09-18","SSMS"
1180,1195,1175,1175,9766800,"2023-09-19","SSMS"
1175,1225,1175,1200,10436300,"2023-09-20","SSMS"
1200,1220,1185,1195,10181200,"2023-09-21","SSMS"
1195,1215,1180,1205,9862200,"2023-09-22","SSMS"
1205,1275,1200,1210,16140700,"2023-09-25","SSMS"
1215,1230,1185,1210,10499800,"2023-09-26","SSMS"
1205,1215,1180,1210,11154700,"2023-09-27","SSMS"
1210,1210,1185,1185,10587700,"2023-09-29","SSMS"
1185,1250,1170,1220,10063100,"2023-10-02","SSMS"
1235,1260,1235,1250,3078100,"2023-10-03","SSMS"
1255,1295,1240,1295,8896700,"2023-10-04","SSMS"
1345,1345,1275,1305,6683900,"2023-10-05","SSMS"
1305,1310,1270,1290,1837600,"2023-10-06","SSMS"
1300,1300,1190,1215,2808600,"2023-10-09","SSMS"
1220,1235,1205,1205,6184200,"2023-10-10","SSMS"
1205,1265,1205,1210,15200500,"2023-10-11","SSMS"
1215,1235,1195,1200,36847800,"2023-10-12","SSMS"
1205,1225,1180,1200,12127900,"2023-10-13","SSMS"
1215,1215,1185,1200,10516400,"2023-10-16","SSMS"
1205,1265,1205,1265,8985200,"2023-10-17","SSMS"
1265,1265,1210,1210,47957900,"2023-10-18","SSMS"
1210,1215,1120,1200,30871000,"2023-10-19","SSMS"
1200,1205,1180,1205,1561700,"2023-10-20","SSMS"
1190,1205,1180,1190,1874900,"2023-10-23","SSMS"
1190,1200,1180,1180,5122700,"2023-10-24","SSMS"
1185,1185,1155,1175,7108700,"2023-10-25","SSMS"
1175,1175,1145,1160,5769900,"2023-10-26","SSMS"
1165,1170,1145,1145,9015600,"2023-10-27","SSMS"
1150,1155,1110,1140,7236600,"2023-10-30","SSMS"
1140,1155,1090,1145,7516000,"2023-10-31","SSMS"
1150,1150,1090,1110,5141200,"2023-11-01","SSMS"
1110,1145,1100,1130,6672400,"2023-11-02","SSMS"
1150,1150,1130,1145,5706100,"2023-11-03","SSMS"
1150,1150,1135,1145,1753800,"2023-11-06","SSMS"
1140,1155,1130,1155,7605300,"2023-11-07","SSMS"
1155,1155,1130,1155,8322100,"2023-11-08","SSMS"
1155,1155,1120,1145,9081300,"2023-11-09","SSMS"
1140,1140,1110,1110,7172900,"2023-11-10","SSMS"
1110,1125,1105,1125,7180600,"2023-11-13","SSMS"
1125,1135,1105,1105,8177700,"2023-11-14","SSMS"
1110,1130,1105,1105,7087600,"2023-11-15","SSMS"
1115,1125,1110,1125,6813100,"2023-11-16","SSMS"
1125,1125,1105,1115,7231000,"2023-11-17","SSMS"
1115,1120,1095,1095,8142600,"2023-11-20","SSMS"
1105,1110,1070,1075,7099400,"2023-11-21","SSMS"
1075,1090,1055,1065,5368100,"2023-11-22","SSMS"
1065,1095,1060,1070,8371000,"2023-11-23","SSMS"
1065,1095,1065,1080,7179700,"2023-11-24","SSMS"
1080,1100,1070,1070,3160800,"2023-11-27","SSMS"
1085,1085,1050,1060,1383500,"2023-11-28","SSMS"
1060,1080,1025,1035,8773500,"2023-11-29","SSMS"
1035,1045,1000,1015,12162500,"2023-11-30","SSMS"
1000,1025,1000,1005,7413500,"2023-12-01","SSMS"
1000,1010,980,980,7359300,"2023-12-04","SSMS"
995,1040,985,1015,10889500,"2023-12-05","SSMS"
1015,1025,985,1000,9848300,"2023-12-06","SSMS"
1000,1015,980,1010,10154000,"2023-12-07","SSMS"
1015,1020,1000,1015,8619200,"2023-12-08","SSMS"
1015,1035,995,1020,10219900,"2023-12-11","SSMS"
1010,1020,995,1000,8760100,"2023-12-12","SSMS"
995,1005,935,980,10050000,"2023-12-13","SSMS"
980,1000,955,980,10787000,"2023-12-14","SSMS"
980,1005,955,955,10702200,"2023-12-15","SSMS"
955,1020,955,1020,12110300,"2023-12-18","SSMS"
1030,1030,1000,1005,9166400,"2023-12-19","SSMS"
1010,1020,995,1000,3379300,"2023-12-20","SSMS"
1005,1025,995,1000,8065500,"2023-12-21","SSMS"
1000,1020,990,1020,10227100,"2023-12-22","SSMS"
1020,1035,1005,1020,7217100,"2023-12-27","SSMS"
1020,1055,1020,1030,7221400,"2023-12-28","SSMS"
1030,1050,1020,1045,11790800,"2023-12-29","SSMS"
1045,1045,1000,1025,11728500,"2024-01-02","SSMS"
1015,1015,985,1005,9958200,"2024-01-03","SSMS"
1005,1015,995,1005,1587700,"2024-01-04","SSMS"
1005,1010,980,980,3103400,"2024-01-05","SSMS"
985,995,960,960,9106200,"2024-01-08","SSMS"
960,990,945,975,11643100,"2024-01-09","SSMS"
975,990,965,980,10147000,"2024-01-10","SSMS"
980,980,945,970,10659700,"2024-01-11","SSMS"
970,975,955,955,9726600,"2024-01-12","SSMS"
960,985,960,975,7681400,"2024-01-15","SSMS"
975,995,970,970,9090000,"2024-01-16","SSMS"
975,980,950,975,9501800,"2024-01-17","SSMS"
970,990,970,980,9248200,"2024-01-18","SSMS"
980,995,965,995,10102300,"2024-01-19","SSMS"
995,1005,975,990,10349900,"2024-01-22","SSMS"
995,1200,990,1160,20312200,"2024-01-23","SSMS"
1170,1245,1100,1235,17519300,"2024-01-24","SSMS"
1235,1270,1175,1225,13563200,"2024-01-25","SSMS"
1225,1230,1165,1230,12921100,"2024-01-26","SSMS"
1230,1235,1180,1190,11305900,"2024-01-29","SSMS"
1195,1205,1145,1190,11278600,"2024-01-30","SSMS"
1195,1245,1190,1190,11550200,"2024-01-31","SSMS"
1200,1200,1125,1140,10655300,"2024-02-01","SSMS"
1165,1190,1115,1155,10197500,"2024-02-02","SSMS"
1195,1290,1145,1245,15384500,"2024-02-05","SSMS"
1250,1330,1205,1205,13741100,"2024-02-06","SSMS"
1200,1260,1200,1200,11302800,"2024-02-07","SSMS"
1160,1190,1115,1120,6288500,"2024-02-12","SSMS"
1120,1140,1080,1080,12682800,"2024-02-13","SSMS"
1100,1110,1020,1020,12677900,"2024-02-15","SSMS"
1035,1150,1035,1090,12181800,"2024-02-16","SSMS"
1100,1120,1065,1100,10070200,"2024-02-19","SSMS"
1100,1145,1095,1095,7870100,"2024-02-20","SSMS"
1105,1125,1080,1125,11172500,"2024-02-21","SSMS"
1125,1145,1100,1130,1181400,"2024-02-22","SSMS"
1130,1135,1095,1135,8911500,"2024-02-23","SSMS"
1135,1135,1100,1105,5920800,"2024-02-26","SSMS"
1110,1115,1065,1085,9277500,"2024-02-27","SSMS"
1085,1090,1060,1085,7936100,"2024-02-28","SSMS"
1085,1135,1070,1135,9716800,"2024-02-29","SSMS"
1085,1155,1085,1155,8677100,"2024-03-01","SSMS"
1150,1175,1130,1160,9964300,"2024-03-04","SSMS"
1160,1170,1090,1120,10352300,"2024-03-05","SSMS"
1110,1110,1095,1100,840000,"2024-03-06","SSMS"
1100,1125,1085,1085,1116600,"2024-03-07","SSMS"
1090,1110,1080,1080,9387700,"2024-03-08","SSMS"
1080,1110,1080,1085,7424900,"2024-03-13","SSMS"
1100,1105,1085,1085,9874700,"2024-03-14","SSMS"
1090,1115,1090,1115,4639900,"2024-03-15","SSMS"
1120,1170,1115,1140,9931300,"2024-03-18","SSMS"
1150,1170,1100,1110,9562400,"2024-03-19","SSMS"
1120,1120,1090,1105,8370900,"2024-03-20","SSMS"
1110,1115,1070,1070,8563400,"2024-03-21","SSMS"
1085,1090,1055,1065,30893400,"2024-03-22","SSMS"
1080,1080,1030,1045,9412700,"2024-03-25","SSMS"
1055,1055,1035,1045,8445900,"2024-03-26","SSMS"
1045,1050,1020,1025,9296600,"2024-03-27","SSMS"
1025,1040,1020,1040,8037800,"2024-03-28","SSMS"
1040,1100,1025,1100,10411200,"2024-04-01","SSMS"
1100,1100,1020,1035,7589100,"2024-04-02","SSMS"
1020,1045,1015,1045,9683800,"2024-04-03","SSMS"
1035,1060,1030,1050,8542800,"2024-04-04","SSMS"
1065,1065,1035,1040,7803700,"2024-04-05","SSMS"
1040,1080,1015,1080,9477200,"2024-04-16","SSMS"
1080,1080,1030,1045,9927200,"2024-04-17","SSMS"
1045,1045,1005,1025,9030300,"2024-04-18","SSMS"
1015,1015,990,1010,5609800,"2024-04-19","SSMS"
1010,1020,975,1015,9978400,"2024-04-22","SSMS"
1015,1025,1005,1020,7756400,"2024-04-23","SSMS"
1020,1030,1010,1020,8724200,"2024-04-24","SSMS"
1025,1025,970,970,10544300,"2024-04-25","SSMS"
970,1005,965,1005,6489800,"2024-04-26","SSMS"
1005,1105,1005,1105,11494100,"2024-04-29","SSMS"
1105,1115,1045,1060,7806600,"2024-04-30","SSMS"
1060,1065,1025,1050,8498300,"2024-05-02","SSMS"
1035,1050,970,1000,14211800,"2024-05-03","SSMS"
1000,1020,980,1005,8713900,"2024-05-06","SSMS"
1010,1015,985,990,11693700,"2024-05-07","SSMS"
995,1000,965,990,8935900,"2024-05-08","SSMS"
1000,1005,965,1000,10830700,"2024-05-13","SSMS"
1000,1000,975,1000,11544500,"2024-05-14","SSMS"
980,1005,980,1000,9695100,"2024-05-15","SSMS"
1000,1030,1000,1015,6612600,"2024-05-16","SSMS"
1025,1030,1010,1010,7784500,"2024-05-17","SSMS"
1010,1040,1000,1015,7734500,"2024-05-20","SSMS"
1015,1015,985,985,10030200,"2024-05-21","SSMS"
995,1005,975,1005,7732400,"2024-05-22","SSMS"
1005,1005,980,985,9470700,"2024-05-27","SSMS"
985,1000,980,980,8122300,"2024-05-28","SSMS"
985,990,960,985,10994400,"2024-05-29","SSMS"
985,1010,950,1005,10246800,"2024-05-30","SSMS"
1005,1040,975,1040,15509200,"2024-05-31","SSMS"
1045,1045,985,1000,8445800,"2024-06-03","SSMS"
1000,1045,1000,1025,8676900,"2024-06-04","SSMS"
1025,1065,1020,1020,7900200,"2024-06-05","SSMS"
1020,1045,990,1020,9449600,"2024-06-06","SSMS"
1020,1030,995,995,10081600,"2024-06-07","SSMS"
995,1000,980,995,8423500,"2024-06-10","SSMS"
995,1010,985,985,10735200,"2024-06-11","SSMS"
985,985,965,985,9571500,"2024-06-12","SSMS"
985,1005,970,990,10874500,"2024-06-13","SSMS"
1000,1000,975,995,13112500,"2024-06-14","SSMS"
995,1005,980,1000,10812700,"2024-06-19","SSMS"
995,1045,990,1030,9485400,"2024-06-20","SSMS"
1035,1085,1020,1080,4861400,"2024-06-21","SSMS"
1085,1110,1075,1080,10703600,"2024-06-24","SSMS"
1080,1100,1050,1065,9936900,"2024-06-25","SSMS"
1065,1075,1025,1035,10743000,"2024-06-26","SSMS"
1035,1060,995,1000,10410100,"2024-06-27","SSMS"
1000,1060,1000,1025,6549700,"2024-06-28","SSMS"
1065,1090,1040,1075,9021500,"2024-07-01","SSMS"
1075,1105,1070,1095,7207800,"2024-07-02","SSMS"
1110,1155,1085,1140,12273600,"2024-07-03","SSMS"
1140,1195,1140,1170,10058300,"2024-07-04","SSMS"
1175,1200,1120,1170,8945900,"2024-07-05","SSMS"
1175,1200,1160,1170,9771500,"2024-07-08","SSMS"
1170,1200,1150,1180,9115000,"2024-07-09","SSMS"
1190,1265,1180,1245,11702200,"2024-07-10","SSMS"
1245,1270,1225,1255,9367000,"2024-07-11","SSMS"
1255,1280,1250,1250,3873900,"2024-07-12","SSMS"
1265,1300,1240,1300,12330200,"2024-07-15","SSMS"
1300,1300,1260,1300,10578700,"2024-07-16","SSMS"
1285,1330,1250,1250,11589500,"2024-07-17","SSMS"
1275,1275,1160,1175,11218200,"2024-07-18","SSMS"
1190,1190,1095,1110,8753500,"2024-07-19","SSMS"
1105,1130,1100,1110,866200,"2024-07-22","SSMS"
1110,1110,1065,1070,12130000,"2024-07-23","SSMS"
1095,1095,1030,1045,9413000,"2024-07-24","SSMS"
1045,1060,1020,1055,10590600,"2024-07-25","SSMS"
1065,1085,1050,1080,10120700,"2024-07-26","SSMS"
1085,1100,1065,1085,9498700,"2024-07-29","SSMS"
1085,1095,1065,1085,8185000,"2024-07-30","SSMS"
1085,1085,1050,1080,2309000,"2024-07-31","SSMS"
1080,1090,1050,1050,9110000,"2024-08-01","SSMS"
1055,1085,1055,1070,8307400,"2024-08-02","SSMS"
1075,1085,1045,1070,9093100,"2024-08-05","SSMS"
1070,1070,1015,1065,9819200,"2024-08-06","SSMS"
1070,1070,1040,1045,8230300,"2024-08-07","SSMS"
1045,1065,1040,1045,8334800,"2024-08-08","SSMS"
1055,1065,1045,1045,8669200,"2024-08-09","SSMS"
1045,1060,1030,1055,8407600,"2024-08-12","SSMS"
1055,1065,1035,1040,8542600,"2024-08-13","SSMS"
1040,1050,1030,1035,8600200,"2024-08-14","SSMS"
1045,1050,1030,1035,3251300,"2024-08-15","SSMS"
1035,1045,1030,1030,8992900,"2024-08-16","SSMS"
1035,1040,1020,1035,7125000,"2024-08-19","SSMS"
1035,1045,1025,1025,10027500,"2024-08-20","SSMS"
1035,1045,1030,1030,9347900,"2024-08-21","SSMS"
1035,1060,1035,1060,9744800,"2024-08-22","SSMS"
1060,1085,1050,1065,9631800,"2024-08-23","SSMS"
1070,1085,1060,1075,1969200,"2024-08-26","SSMS"
1080,1085,1065,1080,10518900,"2024-08-27","SSMS"
1085,1085,1055,1070,10230000,"2024-08-28","SSMS"
1070,1080,1040,1040,6926700,"2024-08-29","SSMS"
1020,1060,1020,1025,17736300,"2024-08-30","SSMS"
1030,1050,1025,1030,1601800,"2024-09-02","SSMS"
1035,1050,1030,1045,11120700,"2024-09-03","SSMS"
1040,1055,1030,1050,9485000,"2024-09-04","SSMS"
1045,1070,1030,1050,11216900,"2024-09-05","SSMS"
1060,1140,1055,1130,16270300,"2024-09-06","SSMS"
1130,1175,1075,1095,15052600,"2024-09-09","SSMS"
1100,1110,1075,1085,10367700,"2024-09-10","SSMS"
1090,1095,1060,1080,9828300,"2024-09-11","SSMS"
1070,1100,1070,1080,9402800,"2024-09-12","SSMS"
1080,1095,1060,1060,9263500,"2024-09-13","SSMS"
1070,1090,1060,1075,9098900,"2024-09-17","SSMS"
1075,1100,1075,1085,10461500,"2024-09-18","SSMS"
1090,1100,1075,1075,10505500,"2024-09-19","SSMS"
1085,1130,1060,1130,14019600,"2024-09-20","SSMS"
1125,1135,1090,1095,10981800,"2024-09-23","SSMS"
1095,1105,1080,1080,8800400,"2024-09-24","SSMS"
1080,1130,1080,1130,10572900,"2024-09-25","SSMS"
1130,1130,1095,1120,9714700,"2024-09-26","SSMS"
1120,1125,1100,1120,9772800,"2024-09-27","SSMS"
1110,1115,1085,1095,7584900,"2024-09-30","SSMS"
1100,1105,1075,1100,9900900,"2024-10-01","SSMS"
1095,1100,1080,1090,9855900,"2024-10-02","SSMS"
1090,1105,1075,1090,11090600,"2024-10-03","SSMS"
1085,1095,1080,1090,8752100,"2024-10-04","SSMS"
1095,1120,1090,1120,9808300,"2024-10-07","SSMS"
1120,1180,1105,1175,11162000,"2024-10-08","SSMS"
1150,1190,1110,1110,3272600,"2024-10-09","SSMS"
1105,1120,1090,1120,10786100,"2024-10-10","SSMS"
1125,1145,1115,1130,8140400,"2024-10-11","SSMS"
1130,1160,1120,1140,9705700,"2024-10-14","SSMS"
1160,1160,1115,1115,9273800,"2024-10-15","SSMS"
1115,1140,1115,1115,8538500,"2024-10-16","SSMS"
1120,1140,1120,1120,9487800,"2024-10-17","SSMS"
1125,1150,1125,1150,9295900,"2024-10-18","SSMS"
1150,1165,1135,1135,9588200,"2024-10-21","SSMS"
1140,1160,1130,1160,9684000,"2024-10-22","SSMS"
1170,1170,1145,1160,8976600,"2024-10-23","SSMS"
1160,1165,1140,1140,8835000,"2024-10-24","SSMS"
1140,1165,1140,1155,8393900,"2024-10-25","SSMS"
1160,1165,1145,1165,8571700,"2024-10-28","SSMS"
1155,1165,1145,1165,7829900,"2024-10-29","SSMS"
1165,1165,1140,1150,9109000,"2024-10-30","SSMS"
1140,1190,1140,1185,10727900,"2024-10-31","SSMS"
1185,1195,1155,1190,8656600,"2024-11-01","SSMS"
1190,1190,1150,1165,8560100,"2024-11-04","SSMS"
1165,1165,1140,1150,8911800,"2024-11-05","SSMS"
1150,1160,1145,1155,5802200,"2024-11-06","SSMS"
1155,1155,1100,1125,7334500,"2024-11-07","SSMS"
1130,1130,1085,1100,8191100,"2024-11-08","SSMS"
1090,1100,1070,1100,8479800,"2024-11-11","SSMS"
1110,1130,1085,1130,10163700,"2024-11-12","SSMS"
1130,1130,1090,1090,8648300,"2024-11-13","SSMS"
1095,1095,1070,1075,8826500,"2024-11-14","SSMS"
1085,1095,1045,1045,9867800,"2024-11-15","SSMS"
1050,1075,1040,1060,8922100,"2024-11-18","SSMS"
1060,1075,1050,1065,9588600,"2024-11-19","SSMS"
1065,1070,1040,1065,9599400,"2024-11-20","SSMS"
1060,1065,1025,1025,10739400,"2024-11-21","SSMS"
1030,1040,1010,1030,9228700,"2024-11-22","SSMS"
1030,1040,1010,1020,8387300,"2024-11-25","SSMS"
1020,1045,1020,1030,8226000,"2024-11-26","SSMS"
1030,1040,1025,1025,8153700,"2024-11-28","SSMS"
1030,1265,1015,1265,9439900,"2024-11-29","SSMS"
1215,1240,1020,1020,11483900,"2024-12-02","SSMS"
1025,1070,1025,1045,9516600,"2024-12-03","SSMS"
1050,1085,1045,1065,8955500,"2024-12-04","SSMS"
1070,1070,1035,1045,7985300,"2024-12-05","SSMS"
1050,1060,1035,1040,8424600,"2024-12-06","SSMS"
1040,1060,1035,1045,8116500,"2024-12-09","SSMS"
1050,1065,1040,1055,8344600,"2024-12-10","SSMS"
1060,1060,1035,1035,8840500,"2024-12-11","SSMS"
1040,1050,1035,1050,9031200,"2024-12-12","SSMS"
1050,1050,1025,1040,7829900,"2024-12-13","SSMS"
1040,1050,1020,1040,9367200,"2024-12-16","SSMS"
1035,1050,1005,1005,9242600,"2024-12-17","SSMS"
1010,1060,995,1060,9905700,"2024-12-18","SSMS"
1050,1065,1010,1065,8018500,"2024-12-19","SSMS"
1060,1060,1025,1055,8093300,"2024-12-20","SSMS"
1055,1065,1045,1065,7391400,"2024-12-23","SSMS"
1080,1080,1030,1030,7857600,"2024-12-24","SSMS"
1045,1065,1040,1060,8439800,"2024-12-27","SSMS"
1060,1305,1050,1300,16792300,"2024-12-30","SSMS"
1300,1300,1145,1210,9088800,"2025-01-02","SSMS"
1210,1215,1150,1150,7688200,"2025-01-03","SSMS"
1155,1205,1155,1200,8350800,"2025-01-06","SSMS"
1210,1270,1185,1240,8482400,"2025-01-07","SSMS"
1255,1265,1200,1200,6745900,"2025-01-08","SSMS"
1200,1245,1195,1195,8464100,"2025-01-09","SSMS"
1200,1220,1185,1195,5914800,"2025-01-10","SSMS"
1195,1240,1195,1200,7717200,"2025-01-13","SSMS"
1200,1225,1185,1185,7145600,"2025-01-14","SSMS"
1195,1240,1190,1200,7422800,"2025-01-15","SSMS"
1200,1215,1175,1175,7912100,"2025-01-16","SSMS"
1200,1225,1180,1215,6609800,"2025-01-17","SSMS"
1215,1220,1190,1190,8028400,"2025-01-20","SSMS"
1205,1260,1195,1250,7870000,"2025-01-21","SSMS"
1255,1260,1220,1250,7999700,"2025-01-22","SSMS"
1250,1315,1240,1265,7493800,"2025-01-23","SSMS"
1265,1435,1265,1400,10637700,"2025-01-24","SSMS"
1400,1750,1375,1690,14811500,"2025-01-30","SSMS"
1695,2050,1695,2030,21908100,"2025-01-31","SSMS"
2130,2530,1700,2220,19389600,"2025-02-03","SSMS"
2220,2220,2220,2220,0,"2025-02-04","SSMS"
2200,2200,1675,2020,15583700,"2025-02-05","SSMS"
2020,2300,2020,2100,9138300,"2025-02-06","SSMS"
2100,2120,2010,2090,5574600,"2025-02-07","SSMS"
2090,2090,1575,1845,8322400,"2025-02-10","SSMS"
1795,1795,1385,1655,19859800,"2025-02-11","SSMS"
1655,1860,1655,1775,7254800,"2025-02-12","SSMS"
1790,1850,1685,1770,6293700,"2025-02-13","SSMS"
1770,1800,1675,1700,6043900,"2025-02-14","SSMS"
1700,1780,1630,1705,6551600,"2025-02-17","SSMS"
1710,1960,1710,1900,9637300,"2025-02-18","SSMS"
1925,1925,1765,1765,9125100,"2025-02-19","SSMS"
1745,1800,1685,1795,6413100,"2025-02-20","SSMS"
1795,1855,1755,1815,6141900,"2025-02-21","SSMS"
1815,1855,1800,1820,5326000,"2025-02-24","SSMS"
1820,1840,1740,1840,7744200,"2025-02-25","SSMS"
1840,1850,1785,1825,4098600,"2025-02-26","SSMS"
1825,1925,1805,1825,6459600,"2025-02-27","SSMS"
1825,1865,1600,1675,21279400,"2025-02-28","SSMS"
1675,1700,1575,1610,9501300,"2025-03-03","SSMS"
1615,1635,1535,1535,8890800,"2025-03-04","SSMS"