"Open","High","Low","Close","Volume","Date","Emiten"
700,700,670,700,4,"2007-01-02","SMCB"
700,780,700,760,100038500,"2007-01-03","SMCB"
740,770,730,740,4,"2007-01-04","SMCB"
760,770,730,760,4,"2007-01-05","SMCB"
740,750,730,740,8161000,"2007-01-08","SMCB"
750,750,720,750,30179500,"2007-01-09","SMCB"
720,730,700,710,28204000,"2007-01-10","SMCB"
720,720,700,720,13038500,"2007-01-11","SMCB"
700,730,660,700,4,"2007-01-12","SMCB"
720,720,710,720,4,"2007-01-15","SMCB"
730,730,700,730,4,"2007-01-16","SMCB"
720,730,710,720,4,"2007-01-17","SMCB"
710,730,710,710,3432500,"2007-01-18","SMCB"
710,730,710,710,4,"2007-01-19","SMCB"
720,720,710,720,4,"2007-01-22","SMCB"
710,710,700,710,2321500,"2007-01-23","SMCB"
710,710,700,710,454500,"2007-01-24","SMCB"
670,710,660,670,4,"2007-01-25","SMCB"
660,670,640,650,18743000,"2007-01-26","SMCB"
650,670,650,650,14482500,"2007-01-29","SMCB"
650,660,640,650,6600500,"2007-01-30","SMCB"
650,650,640,650,4,"2007-01-31","SMCB"
650,660,640,650,6680000,"2007-02-01","SMCB"
670,660,690,670,4,"2007-02-02","SMCB"
660,680,660,660,4,"2007-02-05","SMCB"
660,670,660,660,4,"2007-02-06","SMCB"
680,680,660,680,4,"2007-02-07","SMCB"
670,700,670,670,4,"2007-02-08","SMCB"
680,680,650,650,5300500,"2007-02-09","SMCB"
650,660,650,650,4,"2007-02-12","SMCB"
640,660,640,640,4,"2007-02-13","SMCB"
650,660,650,650,2749000,"2007-02-14","SMCB"
650,690,650,690,21864000,"2007-02-15","SMCB"
700,720,680,700,4,"2007-02-16","SMCB"
720,730,700,720,4,"2007-02-19","SMCB"
710,720,700,710,4,"2007-02-20","SMCB"
730,740,700,730,4,"2007-02-21","SMCB"
720,730,710,720,4,"2007-02-22","SMCB"
690,720,670,690,4,"2007-02-23","SMCB"
680,690,670,680,4192000,"2007-02-26","SMCB"
670,670,660,670,11165500,"2007-02-27","SMCB"
660,660,610,660,4,"2007-02-28","SMCB"
660,670,650,660,6895000,"2007-03-01","SMCB"
650,660,640,650,4,"2007-03-02","SMCB"
610,650,600,610,4,"2007-03-05","SMCB"
620,630,610,620,4964000,"2007-03-06","SMCB"
610,630,600,610,4,"2007-03-07","SMCB"
630,630,610,630,4,"2007-03-08","SMCB"
630,630,620,630,2017000,"2007-03-09","SMCB"
640,650,620,640,4,"2007-03-12","SMCB"
650,650,630,650,4,"2007-03-13","SMCB"
640,640,620,640,4,"2007-03-14","SMCB"
670,670,640,670,4,"2007-03-15","SMCB"
660,670,650,660,4,"2007-03-16","SMCB"
660,670,650,660,4,"2007-03-20","SMCB"
660,660,640,660,938500,"2007-03-21","SMCB"
660,660,650,660,3829000,"2007-03-22","SMCB"
640,660,640,640,4,"2007-03-23","SMCB"
670,670,650,670,4,"2007-03-26","SMCB"
660,670,650,660,3028000,"2007-03-27","SMCB"
660,660,650,660,2031000,"2007-03-28","SMCB"
660,660,650,660,4,"2007-03-29","SMCB"
660,660,650,660,957000,"2007-03-30","SMCB"
650,660,650,650,3272000,"2007-04-02","SMCB"
650,650,650,650,5750500,"2007-04-03","SMCB"
650,670,640,650,4,"2007-04-04","SMCB"
650,650,640,650,4,"2007-04-05","SMCB"
650,660,640,650,2546000,"2007-04-09","SMCB"
650,650,640,650,1712000,"2007-04-10","SMCB"
650,650,640,650,4,"2007-04-11","SMCB"
640,660,640,660,5104500,"2007-04-12","SMCB"
660,660,650,660,4,"2007-04-13","SMCB"
660,700,660,700,72057500,"2007-04-16","SMCB"
680,700,670,680,4,"2007-04-17","SMCB"
690,710,680,690,4,"2007-04-18","SMCB"
660,690,660,660,4,"2007-04-19","SMCB"
670,720,670,710,23083500,"2007-04-20","SMCB"
700,730,700,700,4,"2007-04-23","SMCB"
700,730,690,700,66289000,"2007-04-24","SMCB"
700,710,690,700,15671500,"2007-04-25","SMCB"
700,710,690,700,5126500,"2007-04-26","SMCB"
720,720,690,720,4,"2007-04-27","SMCB"
720,720,700,720,10095500,"2007-04-30","SMCB"
720,750,700,720,39370500,"2007-05-01","SMCB"
730,730,710,730,28935000,"2007-05-02","SMCB"
710,720,700,710,4,"2007-05-03","SMCB"
730,740,710,730,4,"2007-05-04","SMCB"
720,740,710,720,4,"2007-05-07","SMCB"
690,710,690,690,4,"2007-05-08","SMCB"
700,770,700,770,223437000,"2007-05-09","SMCB"
800,810,780,800,4,"2007-05-10","SMCB"
790,790,770,790,4,"2007-05-11","SMCB"
800,820,790,800,67444000,"2007-05-14","SMCB"
790,820,780,790,4,"2007-05-15","SMCB"
790,800,780,790,14195500,"2007-05-16","SMCB"
790,800,780,790,6975000,"2007-05-21","SMCB"
780,790,760,780,4,"2007-05-22","SMCB"
780,790,770,780,26022500,"2007-05-23","SMCB"
760,780,740,760,4,"2007-05-24","SMCB"
750,750,730,750,15565000,"2007-05-25","SMCB"
760,760,740,760,4,"2007-05-28","SMCB"
750,750,740,750,8262000,"2007-05-29","SMCB"
740,740,720,740,7277000,"2007-05-30","SMCB"
750,760,740,760,17965500,"2007-05-31","SMCB"
760,760,750,760,8087000,"2007-06-04","SMCB"
750,760,730,750,4,"2007-06-05","SMCB"
770,780,740,770,4,"2007-06-06","SMCB"
750,750,740,750,11749000,"2007-06-07","SMCB"
730,740,720,730,17910500,"2007-06-08","SMCB"
750,750,730,750,4,"2007-06-11","SMCB"
780,780,750,780,4,"2007-06-12","SMCB"
780,780,760,780,4,"2007-06-13","SMCB"
800,800,780,800,4,"2007-06-14","SMCB"
800,810,780,800,14643500,"2007-06-15","SMCB"
800,800,780,800,11259500,"2007-06-18","SMCB"
790,830,790,820,22424000,"2007-06-19","SMCB"
850,860,810,850,4,"2007-06-20","SMCB"
860,900,860,860,54668500,"2007-06-21","SMCB"
870,940,870,940,76532000,"2007-06-22","SMCB"
930,980,930,980,53728500,"2007-06-25","SMCB"
970,970,910,920,22462000,"2007-06-26","SMCB"
890,930,890,890,4,"2007-06-27","SMCB"
920,920,890,920,4,"2007-06-28","SMCB"
920,950,920,950,12380500,"2007-06-29","SMCB"
990,1010,950,990,4,"2007-07-02","SMCB"
990,1020,990,990,4,"2007-07-03","SMCB"
990,1010,990,990,4,"2007-07-04","SMCB"
980,990,970,980,4,"2007-07-05","SMCB"
1000,1010,980,1000,4,"2007-07-06","SMCB"
990,1010,980,990,11445500,"2007-07-09","SMCB"
990,1000,980,990,1830000,"2007-07-10","SMCB"
980,980,960,980,7210500,"2007-07-11","SMCB"
970,990,970,970,4,"2007-07-12","SMCB"
1020,1040,980,1020,4,"2007-07-13","SMCB"
1020,1030,1010,1020,9725500,"2007-07-16","SMCB"
1000,1020,1000,1000,4,"2007-07-17","SMCB"
1000,1010,990,1000,3332500,"2007-07-18","SMCB"
1020,1040,1010,1020,4,"2007-07-19","SMCB"
1050,1050,1010,1050,4,"2007-07-20","SMCB"
1040,1070,1040,1050,20845500,"2007-07-23","SMCB"
1050,1060,1040,1050,3129000,"2007-07-24","SMCB"
1040,1040,1030,1030,5006500,"2007-07-25","SMCB"
1030,1050,1020,1030,5393000,"2007-07-26","SMCB"
990,1000,960,980,20279000,"2007-07-27","SMCB"
980,1010,970,1000,14514000,"2007-07-30","SMCB"
1000,1020,1000,1010,11951000,"2007-07-31","SMCB"
960,1000,960,960,4,"2007-08-01","SMCB"
960,980,940,960,4,"2007-08-02","SMCB"
940,980,940,940,4,"2007-08-03","SMCB"
900,910,870,900,29285500,"2007-08-06","SMCB"
890,920,870,890,4,"2007-08-07","SMCB"
890,950,890,950,3164500,"2007-08-08","SMCB"
960,960,940,940,2327500,"2007-08-09","SMCB"
900,920,880,920,5089500,"2007-08-10","SMCB"
970,980,910,970,1,"2007-08-13","SMCB"
950,970,950,950,4,"2007-08-14","SMCB"
940,940,850,890,28906000,"2007-08-15","SMCB"
800,850,770,800,4,"2007-08-16","SMCB"
870,870,860,870,4,"2007-08-20","SMCB"
890,900,870,890,4,"2007-08-21","SMCB"
930,930,880,930,4,"2007-08-22","SMCB"
940,960,940,940,4,"2007-08-23","SMCB"
950,950,940,950,4,"2007-08-24","SMCB"
940,960,940,940,4,"2007-08-27","SMCB"
940,960,940,940,7577500,"2007-08-28","SMCB"
960,970,900,960,4,"2007-08-29","SMCB"
980,1010,970,980,22403000,"2007-08-30","SMCB"
1030,1050,1000,1030,4,"2007-08-31","SMCB"
1040,1040,1010,1040,4,"2007-09-03","SMCB"
1010,1040,1000,1010,4,"2007-09-04","SMCB"
1020,1020,1010,1020,454000,"2007-09-05","SMCB"
1030,1030,1000,1030,4,"2007-09-06","SMCB"
1020,1030,1020,1020,4,"2007-09-07","SMCB"
1000,1020,1000,1020,1425000,"2007-09-10","SMCB"
1020,1020,1000,1020,4,"2007-09-11","SMCB"
1010,1010,1000,1010,2461000,"2007-09-12","SMCB"
1020,1120,1020,1120,42247500,"2007-09-13","SMCB"
1100,1140,1070,1100,4,"2007-09-14","SMCB"
1080,1110,1070,1080,4568500,"2007-09-17","SMCB"
1070,1080,1040,1070,16983000,"2007-09-18","SMCB"
1080,1110,1070,1080,4,"2007-09-19","SMCB"
1070,1090,1060,1070,4,"2007-09-20","SMCB"
1090,1090,1080,1090,4,"2007-09-21","SMCB"
1090,1170,1090,1120,18098000,"2007-09-24","SMCB"
1100,1140,1100,1100,4,"2007-09-25","SMCB"
1110,1130,1110,1120,553500,"2007-09-26","SMCB"
1180,1210,1140,1180,4,"2007-09-27","SMCB"
1140,1190,1130,1140,4,"2007-09-28","SMCB"
1140,1160,1130,1140,2688500,"2007-10-01","SMCB"
1150,1190,1140,1150,4,"2007-10-02","SMCB"
1150,1170,1140,1150,4,"2007-10-03","SMCB"
1150,1150,1130,1150,4,"2007-10-04","SMCB"
1160,1160,1150,1160,1583500,"2007-10-05","SMCB"
1160,1170,1140,1150,2780000,"2007-10-08","SMCB"
1140,1170,1140,1140,4,"2007-10-09","SMCB"
1160,1330,1160,1270,39457500,"2007-10-10","SMCB"
1270,1320,1270,1270,4,"2007-10-11","SMCB"
1280,1280,1210,1280,4,"2007-10-17","SMCB"
1270,1280,1220,1270,4,"2007-10-18","SMCB"
1250,1250,1210,1230,1821000,"2007-10-19","SMCB"
1200,1200,1150,1200,3084000,"2007-10-22","SMCB"
1210,1230,1190,1210,4,"2007-10-23","SMCB"
1220,1250,1210,1210,3225000,"2007-10-24","SMCB"
1220,1220,1190,1200,4107500,"2007-10-25","SMCB"
1210,1220,1200,1200,3409000,"2007-10-26","SMCB"
1190,1230,1190,1190,4,"2007-10-29","SMCB"
1190,1230,1200,1210,4,"2007-10-30","SMCB"
1220,1440,1220,1400,76325000,"2007-10-31","SMCB"
1420,1440,1350,1360,26683000,"2007-11-01","SMCB"
1350,1380,1300,1350,4,"2007-11-02","SMCB"
1390,1390,1320,1330,3483000,"2007-11-05","SMCB"
1330,1430,1330,1410,19842500,"2007-11-06","SMCB"
1430,1430,1390,1430,13636500,"2007-11-07","SMCB"
1400,1410,1380,1400,4,"2007-11-08","SMCB"
1440,1480,1390,1440,4,"2007-11-09","SMCB"
1420,1480,1400,1450,11003500,"2007-11-12","SMCB"
1470,1550,1460,1520,25456000,"2007-11-13","SMCB"
1540,1650,1530,1630,22034500,"2007-11-14","SMCB"
1650,2040,1650,1930,78757500,"2007-11-15","SMCB"
1900,1900,1780,1820,26119500,"2007-11-16","SMCB"
1820,1870,1770,1820,11140000,"2007-11-19","SMCB"
1820,1820,1730,1820,4,"2007-11-20","SMCB"
1800,1800,1680,1720,7769500,"2007-11-21","SMCB"
1700,1730,1650,1650,13561500,"2007-11-22","SMCB"
1670,1680,1590,1590,6023500,"2007-11-23","SMCB"
1620,1630,1550,1600,20279000,"2007-11-26","SMCB"
1580,1700,1550,1680,46431500,"2007-11-27","SMCB"
1680,1770,1680,1680,57342500,"2007-11-28","SMCB"
1730,1750,1660,1660,15218000,"2007-11-29","SMCB"
1660,1720,1640,1650,23913500,"2007-11-30","SMCB"
1650,1670,1610,1630,15971000,"2007-12-03","SMCB"
1630,1670,1620,1630,18299500,"2007-12-04","SMCB"
1650,1750,1640,1720,29686000,"2007-12-05","SMCB"
1750,1840,1740,1770,66822500,"2007-12-06","SMCB"
1790,1810,1710,1720,25345500,"2007-12-07","SMCB"
1720,1760,1720,1740,5897500,"2007-12-10","SMCB"
1750,1750,1710,1750,11651000,"2007-12-11","SMCB"
1750,1750,1690,1720,21727000,"2007-12-12","SMCB"
1740,1740,1690,1720,13538000,"2007-12-13","SMCB"
1710,1720,1670,1700,11724500,"2007-12-14","SMCB"
1680,1690,1650,1680,4,"2007-12-17","SMCB"
1680,1680,1650,1680,2910500,"2007-12-18","SMCB"
1660,1670,1640,1650,5536000,"2007-12-19","SMCB"
1670,1780,1670,1740,22876500,"2007-12-26","SMCB"
1740,1760,1700,1710,4,"2007-12-27","SMCB"
1710,1760,1690,1750,4,"2007-12-28","SMCB"
1750,1750,1750,1750,0,"2007-12-31","SMCB"
1710,1790,1690,1710,4,"2008-01-02","SMCB"
1700,1710,1690,1700,4,"2008-01-03","SMCB"
1710,1730,1690,1710,4,"2008-01-04","SMCB"
1700,1720,1690,1700,6620500,"2008-01-07","SMCB"
1690,1730,1680,1690,4,"2008-01-08","SMCB"
1680,1720,1680,1700,10692000,"2008-01-09","SMCB"
1680,1690,1630,1650,18149000,"2008-01-14","SMCB"
1650,1670,1520,1560,36745000,"2008-01-15","SMCB"
1530,1530,1400,1400,18162500,"2008-01-16","SMCB"
1420,1450,1330,1400,46404000,"2008-01-17","SMCB"
1340,1400,1300,1400,7678500,"2008-01-18","SMCB"
1350,1470,1350,1380,23167000,"2008-01-21","SMCB"
1280,1340,1220,1280,4,"2008-01-22","SMCB"
1350,1390,1300,1370,19370500,"2008-01-23","SMCB"
1400,1450,1380,1450,28249500,"2008-01-24","SMCB"
1470,1570,1460,1560,27527500,"2008-01-25","SMCB"
1500,1600,1490,1520,9319500,"2008-01-28","SMCB"
1570,1570,1500,1530,7728000,"2008-01-29","SMCB"
1550,1560,1510,1530,7886500,"2008-01-30","SMCB"
1560,1560,1520,1560,4,"2008-01-31","SMCB"
1550,1580,1530,1560,5260500,"2008-02-01","SMCB"
1530,1580,1530,1540,6215000,"2008-02-04","SMCB"
1480,1540,1480,1480,4,"2008-02-05","SMCB"
1400,1430,1370,1420,8817500,"2008-02-06","SMCB"
1420,1470,1410,1440,7038500,"2008-02-11","SMCB"
1470,1480,1440,1460,5274500,"2008-02-12","SMCB"
1490,1510,1460,1490,4,"2008-02-13","SMCB"
1510,1540,1500,1500,13853500,"2008-02-14","SMCB"
1490,1510,1480,1490,5829500,"2008-02-15","SMCB"
1480,1500,1480,1480,4,"2008-02-18","SMCB"
1500,1500,1450,1450,5913500,"2008-02-19","SMCB"
1470,1470,1430,1440,1673000,"2008-02-20","SMCB"
1450,1470,1440,1450,4,"2008-02-21","SMCB"
1450,1450,1440,1450,2155000,"2008-02-22","SMCB"
1460,1470,1450,1460,2965500,"2008-02-25","SMCB"
1460,1470,1410,1410,3913500,"2008-02-26","SMCB"
1430,1450,1420,1430,4,"2008-02-27","SMCB"
1400,1430,1390,1400,4,"2008-02-28","SMCB"
1380,1420,1370,1380,4,"2008-02-29","SMCB"
1370,1370,1340,1360,8455000,"2008-03-03","SMCB"
1340,1360,1330,1340,4,"2008-03-04","SMCB"
1370,1380,1340,1340,3843000,"2008-03-05","SMCB"
1360,1370,1340,1360,4,"2008-03-06","SMCB"
1320,1330,1280,1290,5268000,"2008-03-10","SMCB"
1280,1280,1230,1250,5613500,"2008-03-11","SMCB"
1280,1310,1250,1260,8274500,"2008-03-12","SMCB"
1250,1250,1180,1190,5253000,"2008-03-13","SMCB"
1180,1220,1170,1180,4,"2008-03-14","SMCB"
1150,1150,1010,1110,7149000,"2008-03-17","SMCB"
1130,1180,1060,1180,3537500,"2008-03-18","SMCB"
1200,1250,1160,1160,6215500,"2008-03-19","SMCB"
1170,1200,1160,1170,4,"2008-03-24","SMCB"
1230,1280,1180,1230,4,"2008-03-25","SMCB"
1230,1270,1230,1230,4,"2008-03-26","SMCB"
1200,1230,1190,1200,4,"2008-03-27","SMCB"
1200,1210,1190,1200,9331500,"2008-03-28","SMCB"
1200,1200,1140,1200,4664500,"2008-03-31","SMCB"
1200,1190,1150,1160,4,"2008-04-01","SMCB"
1200,1200,1150,1160,2948500,"2008-04-02","SMCB"
1160,1160,1070,1100,5489500,"2008-04-03","SMCB"
1110,1110,1080,1090,2372000,"2008-04-04","SMCB"
1050,1070,970,1010,6714500,"2008-04-07","SMCB"
1060,1060,980,980,1707000,"2008-04-08","SMCB"
980,1010,890,900,9982000,"2008-04-09","SMCB"
900,900,870,900,4,"2008-04-10","SMCB"
910,950,910,940,11652000,"2008-04-11","SMCB"
930,930,890,900,8115500,"2008-04-14","SMCB"
920,930,900,910,14521500,"2008-04-15","SMCB"
910,920,900,920,12221000,"2008-04-16","SMCB"
930,980,920,950,36026500,"2008-04-17","SMCB"
950,960,930,940,4207000,"2008-04-18","SMCB"
950,960,910,920,4436000,"2008-04-21","SMCB"
920,920,900,920,2190500,"2008-04-22","SMCB"
930,940,900,930,4,"2008-04-23","SMCB"
910,940,900,910,4,"2008-04-24","SMCB"
910,910,900,910,5293000,"2008-04-25","SMCB"
920,920,890,920,4,"2008-04-28","SMCB"
920,950,910,930,5286500,"2008-04-29","SMCB"
920,920,900,910,1677500,"2008-04-30","SMCB"
950,980,930,970,34741500,"2008-05-05","SMCB"
970,970,930,940,12900000,"2008-05-06","SMCB"
960,960,910,920,11399500,"2008-05-07","SMCB"
910,920,900,920,11700500,"2008-05-08","SMCB"
920,940,910,920,9360000,"2008-05-09","SMCB"
920,930,910,910,19255000,"2008-05-12","SMCB"
920,940,920,940,20357500,"2008-05-13","SMCB"
940,1130,940,1120,203446500,"2008-05-14","SMCB"
1140,1150,1060,1070,65967000,"2008-05-15","SMCB"
1080,1120,1060,1090,23818000,"2008-05-16","SMCB"
1200,1240,1180,1190,50460000,"2008-05-21","SMCB"
1170,1280,1140,1260,91836500,"2008-05-22","SMCB"
1280,1280,1120,1130,42765500,"2008-05-23","SMCB"
1100,1150,1080,1100,21709000,"2008-05-26","SMCB"
1120,1130,1040,1060,7725000,"2008-05-27","SMCB"
1060,1120,1060,1100,12461500,"2008-05-28","SMCB"
1120,1140,1090,1090,12353500,"2008-05-29","SMCB"
1100,1110,1070,1110,10830500,"2008-05-30","SMCB"
1110,1120,1090,1100,5952500,"2008-06-02","SMCB"
1110,1110,1070,1110,4,"2008-06-03","SMCB"
1090,1120,1080,1090,4,"2008-06-04","SMCB"
1080,1100,1070,1100,2625500,"2008-06-05","SMCB"
1120,1120,1080,1080,4220000,"2008-06-06","SMCB"
1070,1080,1060,1080,5941500,"2008-06-09","SMCB"
1080,1090,1050,1060,2063000,"2008-06-10","SMCB"
1070,1150,1070,1120,23820500,"2008-06-11","SMCB"
1100,1120,1090,1100,4,"2008-06-12","SMCB"
1110,1110,1080,1090,6876500,"2008-06-13","SMCB"
1110,1150,1090,1110,4,"2008-06-16","SMCB"
1140,1150,1110,1140,4,"2008-06-17","SMCB"
1130,1170,1130,1130,4,"2008-06-18","SMCB"
1130,1140,1110,1130,4,"2008-06-19","SMCB"
1110,1140,1110,1110,4,"2008-06-20","SMCB"
1140,1140,1100,1140,4,"2008-06-23","SMCB"
1150,1220,1140,1150,35008500,"2008-06-24","SMCB"
1140,1160,1130,1140,4,"2008-06-25","SMCB"
1130,1160,1130,1130,4,"2008-06-26","SMCB"
1120,1130,1110,1120,4,"2008-06-27","SMCB"
1120,1140,1120,1120,4,"2008-06-30","SMCB"
1140,1160,1120,1140,4991500,"2008-07-01","SMCB"
1140,1160,1130,1140,5411000,"2008-07-02","SMCB"
1110,1140,1100,1110,4,"2008-07-03","SMCB"
1140,1140,1120,1140,4,"2008-07-04","SMCB"
1130,1160,1130,1130,4,"2008-07-07","SMCB"
1120,1150,1120,1120,3851500,"2008-07-08","SMCB"
1190,1220,1140,1190,4,"2008-07-09","SMCB"
1160,1190,1150,1160,4,"2008-07-10","SMCB"
1140,1160,1140,1140,4,"2008-07-11","SMCB"
1160,1160,1140,1160,1454000,"2008-07-14","SMCB"
1140,1150,1120,1140,4,"2008-07-15","SMCB"
1120,1140,1110,1120,4,"2008-07-16","SMCB"
1140,1140,1060,1070,7506500,"2008-07-17","SMCB"
1100,1100,1010,1010,11495000,"2008-07-18","SMCB"
1060,1070,1040,1060,4,"2008-07-21","SMCB"
1070,1090,1060,1070,4,"2008-07-22","SMCB"
1120,1130,1070,1120,4,"2008-07-23","SMCB"
1170,1180,1130,1170,4,"2008-07-24","SMCB"
1150,1150,1130,1150,2729500,"2008-07-25","SMCB"
1140,1150,1130,1140,819000,"2008-07-28","SMCB"
1150,1170,1130,1150,4,"2008-07-29","SMCB"
1160,1180,1140,1160,4,"2008-07-31","SMCB"
1140,1160,1140,1140,4,"2008-08-01","SMCB"
1130,1140,1130,1130,4,"2008-08-04","SMCB"
1100,1140,1080,1100,4,"2008-08-05","SMCB"
1090,1130,1080,1090,4,"2008-08-06","SMCB"
1120,1130,1090,1120,4,"2008-08-07","SMCB"
1110,1140,1110,1110,4,"2008-08-08","SMCB"
1100,1150,1100,1100,4,"2008-08-11","SMCB"
1130,1130,1090,1130,4,"2008-08-12","SMCB"
1160,1160,1110,1160,4,"2008-08-13","SMCB"
1140,1170,1130,1140,4,"2008-08-14","SMCB"
1120,1160,1120,1120,4,"2008-08-15","SMCB"
1100,1130,1100,1100,4,"2008-08-19","SMCB"
1110,1120,1090,1110,4,"2008-08-20","SMCB"
1100,1120,1090,1100,4,"2008-08-21","SMCB"
1100,1110,1090,1100,4,"2008-08-22","SMCB"
1100,1100,1090,1100,203500,"2008-08-25","SMCB"
1100,1120,1090,1100,4,"2008-08-26","SMCB"
1120,1130,1100,1120,4,"2008-08-27","SMCB"
1150,1160,1120,1150,4,"2008-08-28","SMCB"
1150,1170,1140,1150,13081500,"2008-08-29","SMCB"
1160,1170,1130,1160,4,"2008-09-01","SMCB"
1150,1160,1130,1150,4,"2008-09-02","SMCB"
1120,1140,1120,1120,4,"2008-09-03","SMCB"
1130,1130,1110,1130,5114000,"2008-09-04","SMCB"
1070,1110,1060,1070,4,"2008-09-05","SMCB"
1080,1100,1060,1080,4,"2008-09-08","SMCB"
1070,1070,1000,1010,1674500,"2008-09-09","SMCB"
1000,1000,870,870,8106000,"2008-09-10","SMCB"
870,890,770,820,13380000,"2008-09-11","SMCB"
820,840,760,820,4,"2008-09-12","SMCB"
750,810,730,750,4,"2008-09-15","SMCB"
700,770,620,750,9755000,"2008-09-16","SMCB"
750,800,740,750,4,"2008-09-17","SMCB"
720,790,690,760,5298500,"2008-09-18","SMCB"
840,880,780,840,4,"2008-09-19","SMCB"
860,890,810,810,48678000,"2008-09-22","SMCB"
820,830,800,820,4,"2008-09-23","SMCB"
870,930,860,870,4,"2008-09-24","SMCB"
840,880,840,840,4,"2008-09-25","SMCB"
850,880,830,850,18215000,"2008-09-26","SMCB"
800,800,640,650,11882500,"2008-10-06","SMCB"
600,700,600,660,20740000,"2008-10-07","SMCB"
620,640,540,540,7297000,"2008-10-08","SMCB"
540,540,540,540,0,"2008-10-09","SMCB"
540,540,540,540,0,"2008-10-10","SMCB"
550,570,490,550,1,"2008-10-13","SMCB"
600,600,580,600,4,"2008-10-14","SMCB"
590,650,580,590,4,"2008-10-15","SMCB"
560,570,540,560,4,"2008-10-16","SMCB"
590,590,510,540,8525500,"2008-10-17","SMCB"
520,570,510,550,3319000,"2008-10-20","SMCB"
570,580,520,530,3019000,"2008-10-21","SMCB"
530,530,480,490,3250500,"2008-10-22","SMCB"
445,470,445,445,4,"2008-10-23","SMCB"
430,430,405,405,2598000,"2008-10-24","SMCB"
365,380,365,365,4,"2008-10-27","SMCB"
345,365,330,345,4,"2008-10-28","SMCB"
350,375,340,350,4,"2008-10-29","SMCB"
385,385,360,385,4,"2008-10-30","SMCB"
420,460,390,445,11081500,"2008-10-31","SMCB"
455,530,455,530,9213500,"2008-11-03","SMCB"
540,550,500,540,4,"2008-11-04","SMCB"
540,600,540,540,4,"2008-11-05","SMCB"
490,510,490,490,4,"2008-11-06","SMCB"
460,525,460,525,6619500,"2008-11-07","SMCB"
540,580,520,540,4,"2008-11-10","SMCB"
510,540,500,510,4,"2008-11-11","SMCB"
510,520,500,510,6289500,"2008-11-12","SMCB"
500,500,470,470,8467500,"2008-11-13","SMCB"
475,500,470,475,4,"2008-11-14","SMCB"
465,480,460,465,4,"2008-11-17","SMCB"
440,450,435,440,4,"2008-11-18","SMCB"
435,440,425,435,4,"2008-11-19","SMCB"
415,420,415,415,4932000,"2008-11-20","SMCB"
395,450,395,425,3618500,"2008-11-21","SMCB"
440,440,425,440,4,"2008-11-24","SMCB"
460,475,430,430,5673500,"2008-11-25","SMCB"
430,460,430,430,4,"2008-11-26","SMCB"
430,450,420,430,4,"2008-11-27","SMCB"
430,445,430,435,1372000,"2008-11-28","SMCB"
425,445,425,425,4,"2008-12-01","SMCB"
410,420,400,410,4,"2008-12-02","SMCB"
410,425,405,410,1170500,"2008-12-03","SMCB"
410,415,400,410,4,"2008-12-04","SMCB"
410,410,400,410,441500,"2008-12-05","SMCB"
420,430,415,420,4,"2008-12-09","SMCB"
420,445,420,445,12652500,"2008-12-10","SMCB"
445,485,435,445,26303500,"2008-12-11","SMCB"
440,460,430,440,4,"2008-12-12","SMCB"
455,465,445,455,4,"2008-12-15","SMCB"
455,465,445,455,7630000,"2008-12-16","SMCB"
465,495,455,495,77804500,"2008-12-17","SMCB"
495,545,490,540,72415500,"2008-12-18","SMCB"
540,640,530,640,61768500,"2008-12-19","SMCB"
650,700,600,610,29180500,"2008-12-22","SMCB"
600,600,550,550,10011000,"2008-12-23","SMCB"
540,650,530,630,26213500,"2008-12-24","SMCB"
630,650,620,630,9831000,"2008-12-30","SMCB"
630,630,630,630,0,"2008-12-31","SMCB"
660,690,630,660,4,"2009-01-05","SMCB"
680,730,660,690,36971000,"2009-01-06","SMCB"
680,740,670,680,4,"2009-01-07","SMCB"
660,680,650,660,3711500,"2009-01-08","SMCB"
690,700,660,690,4,"2009-01-09","SMCB"
670,690,650,670,4,"2009-01-12","SMCB"
640,680,640,640,4,"2009-01-13","SMCB"
650,660,600,610,10764000,"2009-01-14","SMCB"
580,620,570,580,4,"2009-01-15","SMCB"
620,620,590,620,4,"2009-01-16","SMCB"
600,640,600,600,4,"2009-01-19","SMCB"
590,600,570,590,4,"2009-01-20","SMCB"
580,600,570,580,4,"2009-01-21","SMCB"
580,600,570,580,4,"2009-01-22","SMCB"
570,580,560,570,4,"2009-01-23","SMCB"
590,590,570,590,4,"2009-01-27","SMCB"
570,590,570,570,4,"2009-01-28","SMCB"
570,590,570,570,4,"2009-01-29","SMCB"
580,580,560,580,4,"2009-01-30","SMCB"
570,570,530,540,4196000,"2009-02-02","SMCB"
540,550,480,500,22979000,"2009-02-03","SMCB"
520,530,490,520,4,"2009-02-04","SMCB"
530,540,500,530,4,"2009-02-05","SMCB"
550,570,530,550,4,"2009-02-06","SMCB"
540,550,520,540,4,"2009-02-09","SMCB"
550,550,520,550,4,"2009-02-10","SMCB"
540,540,530,540,4,"2009-02-11","SMCB"
530,540,530,530,4,"2009-02-12","SMCB"
550,560,540,550,4,"2009-02-13","SMCB"
550,620,540,610,44004500,"2009-02-16","SMCB"
600,620,550,560,31786500,"2009-02-17","SMCB"
540,580,540,570,12930500,"2009-02-18","SMCB"
570,570,550,570,4,"2009-02-19","SMCB"
540,570,540,540,4,"2009-02-20","SMCB"
540,580,540,580,5108000,"2009-02-23","SMCB"
560,570,540,560,4,"2009-02-24","SMCB"
550,570,550,550,4,"2009-02-25","SMCB"
560,560,540,560,4,"2009-02-26","SMCB"
550,550,540,550,1323000,"2009-02-27","SMCB"
540,540,495,500,9033000,"2009-03-02","SMCB"
490,530,490,520,5552500,"2009-03-03","SMCB"
530,540,510,530,4,"2009-03-04","SMCB"
520,540,510,520,4,"2009-03-05","SMCB"
510,520,510,510,342000,"2009-03-06","SMCB"
500,520,500,500,4,"2009-03-10","SMCB"
520,530,510,520,4,"2009-03-11","SMCB"
500,520,500,500,4,"2009-03-12","SMCB"
520,530,510,520,8218500,"2009-03-13","SMCB"
530,530,510,530,2784500,"2009-03-16","SMCB"
530,530,520,530,4,"2009-03-17","SMCB"
540,550,520,540,4,"2009-03-18","SMCB"
540,550,530,530,4861000,"2009-03-19","SMCB"
540,540,520,540,4,"2009-03-20","SMCB"
540,590,540,570,46491500,"2009-03-23","SMCB"
580,600,560,580,4,"2009-03-24","SMCB"
560,590,560,560,4,"2009-03-25","SMCB"
570,590,570,570,16272000,"2009-03-27","SMCB"
580,580,540,550,6239000,"2009-03-30","SMCB"
550,560,540,550,6352500,"2009-03-31","SMCB"
560,570,550,560,4,"2009-04-01","SMCB"
580,590,560,580,4,"2009-04-02","SMCB"
580,590,570,580,4,"2009-04-03","SMCB"
610,630,580,610,4,"2009-04-06","SMCB"
610,650,600,610,4,"2009-04-07","SMCB"
590,620,580,590,4,"2009-04-08","SMCB"
590,590,590,590,0,"2009-04-09","SMCB"
630,640,610,630,4,"2009-04-13","SMCB"
650,660,620,650,4,"2009-04-14","SMCB"
670,690,640,670,4,"2009-04-15","SMCB"
690,710,640,650,39292000,"2009-04-16","SMCB"
660,680,640,660,20878500,"2009-04-17","SMCB"
660,670,640,660,4,"2009-04-20","SMCB"
680,740,660,680,4,"2009-04-22","SMCB"
680,710,660,680,9467000,"2009-04-23","SMCB"
660,690,660,660,4,"2009-04-24","SMCB"
660,680,650,660,4,"2009-04-27","SMCB"
660,670,650,660,3370000,"2009-04-28","SMCB"
670,690,650,670,4,"2009-04-29","SMCB"
700,700,670,700,4,"2009-04-30","SMCB"
690,720,680,690,4,"2009-05-01","SMCB"
700,740,700,740,43620000,"2009-05-04","SMCB"
780,820,730,780,4,"2009-05-05","SMCB"
780,920,780,910,94307500,"2009-05-06","SMCB"
890,930,880,890,4,"2009-05-07","SMCB"
890,980,880,940,30031500,"2009-05-08","SMCB"
960,970,890,890,11687500,"2009-05-11","SMCB"
880,920,850,880,4,"2009-05-12","SMCB"
900,920,870,900,12699000,"2009-05-13","SMCB"
900,900,870,900,4,"2009-05-14","SMCB"
910,910,840,860,3979500,"2009-05-15","SMCB"
850,1030,820,990,23435000,"2009-05-18","SMCB"
990,1040,950,990,4,"2009-05-19","SMCB"
1000,1020,960,1000,4,"2009-05-20","SMCB"
1000,1000,1000,1000,0,"2009-05-21","SMCB"
970,990,960,970,4,"2009-05-22","SMCB"
980,990,960,980,4,"2009-05-25","SMCB"
960,1010,960,960,4,"2009-05-26","SMCB"
960,980,950,960,4,"2009-05-27","SMCB"
990,990,950,990,4,"2009-05-28","SMCB"
1000,1000,970,1000,5982500,"2009-05-29","SMCB"
990,1000,980,990,4,"2009-06-01","SMCB"
980,1060,980,980,4,"2009-06-02","SMCB"
1000,1040,980,1000,4,"2009-06-03","SMCB"
1000,1020,980,1000,4,"2009-06-04","SMCB"
1000,1170,1000,1080,89296000,"2009-06-05","SMCB"
1110,1150,1070,1110,4,"2009-06-08","SMCB"
1150,1150,1100,1150,4,"2009-06-09","SMCB"
1180,1220,1140,1180,4,"2009-06-10","SMCB"
1160,1180,1130,1160,4,"2009-06-11","SMCB"
1130,1170,1120,1130,4,"2009-06-12","SMCB"
1130,1150,1030,1060,37516000,"2009-06-15","SMCB"
1080,1080,1020,1080,4,"2009-06-16","SMCB"
1060,1080,1050,1060,6819000,"2009-06-17","SMCB"
1010,1090,1000,1010,4,"2009-06-18","SMCB"
1020,1030,960,1020,4,"2009-06-19","SMCB"
1000,1030,990,1000,4,"2009-06-22","SMCB"
950,980,920,950,4,"2009-06-23","SMCB"
950,1020,930,1020,14274000,"2009-06-24","SMCB"
1040,1100,1010,1100,32958500,"2009-06-25","SMCB"
1110,1140,1100,1110,4,"2009-06-26","SMCB"
1090,1130,1080,1090,4,"2009-06-29","SMCB"
1100,1110,1090,1100,4522500,"2009-06-30","SMCB"
1110,1110,1090,1110,4,"2009-07-01","SMCB"
1110,1140,1100,1120,9405500,"2009-07-02","SMCB"
1110,1110,1090,1110,4,"2009-07-03","SMCB"
1120,1130,1100,1120,7553500,"2009-07-06","SMCB"
1130,1210,1130,1200,42385000,"2009-07-07","SMCB"
1200,1200,1200,1200,0,"2009-07-08","SMCB"
1190,1240,1170,1190,4,"2009-07-09","SMCB"
1190,1220,1170,1210,15150500,"2009-07-10","SMCB"
1170,1210,1130,1170,4,"2009-07-13","SMCB"
1230,1230,1150,1230,4,"2009-07-14","SMCB"
1270,1290,1220,1270,4,"2009-07-15","SMCB"
1330,1350,1280,1330,4,"2009-07-16","SMCB"
1280,1320,1220,1280,4,"2009-07-17","SMCB"
1280,1280,1280,1280,0,"2009-07-20","SMCB"
1320,1320,1290,1320,4,"2009-07-21","SMCB"
1340,1370,1290,1340,4,"2009-07-22","SMCB"
1390,1400,1350,1390,4,"2009-07-23","SMCB"
1380,1410,1360,1380,4,"2009-07-24","SMCB"
1380,1400,1350,1380,4,"2009-07-27","SMCB"
1410,1410,1370,1410,4,"2009-07-28","SMCB"
1390,1410,1360,1390,4,"2009-07-29","SMCB"
1380,1460,1370,1450,26451500,"2009-07-30","SMCB"
1450,1460,1430,1450,5147500,"2009-07-31","SMCB"
1440,1440,1410,1440,3385000,"2009-08-03","SMCB"
1430,1450,1420,1430,4,"2009-08-04","SMCB"
1380,1440,1370,1380,4,"2009-08-05","SMCB"
1400,1410,1370,1400,4,"2009-08-06","SMCB"
1370,1400,1350,1370,4,"2009-08-07","SMCB"
1370,1390,1350,1370,4,"2009-08-10","SMCB"
1350,1380,1340,1350,4,"2009-08-11","SMCB"
1330,1340,1290,1300,10103500,"2009-08-12","SMCB"
1340,1370,1320,1340,4,"2009-08-13","SMCB"
1320,1360,1320,1320,4,"2009-08-14","SMCB"
1340,1340,1290,1340,4,"2009-08-18","SMCB"
1300,1390,1290,1300,4,"2009-08-19","SMCB"
1320,1340,1300,1320,15927500,"2009-08-20","SMCB"
1310,1330,1300,1310,4,"2009-08-21","SMCB"
1320,1350,1310,1320,4,"2009-08-24","SMCB"
1310,1330,1300,1310,4,"2009-08-25","SMCB"
1300,1320,1300,1300,4,"2009-08-26","SMCB"
1280,1300,1270,1280,4,"2009-08-27","SMCB"
1270,1290,1270,1270,4,"2009-08-28","SMCB"
1260,1270,1240,1260,4,"2009-08-31","SMCB"
1260,1280,1250,1260,4,"2009-09-01","SMCB"
1260,1260,1220,1260,4,"2009-09-02","SMCB"
1310,1320,1260,1310,4,"2009-09-03","SMCB"
1290,1320,1280,1290,4,"2009-09-04","SMCB"
1260,1310,1250,1260,4,"2009-09-07","SMCB"
1260,1280,1260,1260,13658000,"2009-09-08","SMCB"
1290,1310,1260,1290,4,"2009-09-09","SMCB"
1300,1310,1290,1300,4,"2009-09-10","SMCB"
1330,1380,1300,1330,4,"2009-09-11","SMCB"
1310,1360,1300,1310,4,"2009-09-14","SMCB"
1300,1340,1300,1300,4,"2009-09-15","SMCB"
1330,1340,1310,1330,12627000,"2009-09-16","SMCB"
1320,1360,1310,1320,4,"2009-09-17","SMCB"
1330,1370,1320,1330,4,"2009-09-24","SMCB"
1330,1350,1320,1330,4,"2009-09-25","SMCB"
1310,1340,1310,1310,4,"2009-09-28","SMCB"
1340,1340,1330,1340,4906500,"2009-09-29","SMCB"
1330,1340,1320,1330,4,"2009-09-30","SMCB"
1330,1350,1330,1330,7263500,"2009-10-01","SMCB"
1370,1370,1310,1370,4,"2009-10-02","SMCB"
1430,1430,1370,1430,4,"2009-10-05","SMCB"
1440,1540,1440,1540,107462500,"2009-10-06","SMCB"
1590,1620,1530,1590,4,"2009-10-07","SMCB"
1550,1600,1540,1550,4,"2009-10-08","SMCB"
1560,1570,1510,1560,4,"2009-10-09","SMCB"
1530,1550,1520,1530,4,"2009-10-12","SMCB"
1590,1630,1530,1590,4,"2009-10-13","SMCB"
1660,1660,1610,1660,4,"2009-10-14","SMCB"
1640,1690,1640,1640,4,"2009-10-15","SMCB"
1660,1660,1640,1660,4,"2009-10-16","SMCB"
1640,1650,1630,1640,4,"2009-10-19","SMCB"
1620,1650,1610,1620,4,"2009-10-20","SMCB"
1590,1640,1580,1590,4,"2009-10-21","SMCB"
1580,1610,1570,1580,4,"2009-10-22","SMCB"
1590,1610,1560,1590,4,"2009-10-23","SMCB"
1600,1720,1600,1720,41286500,"2009-10-26","SMCB"
1640,1700,1630,1640,4,"2009-10-27","SMCB"
1560,1660,1500,1560,4,"2009-10-28","SMCB"
1500,1580,1450,1580,40351500,"2009-10-29","SMCB"
1620,1660,1580,1620,4,"2009-10-30","SMCB"
1620,1630,1570,1620,4,"2009-11-02","SMCB"
1630,1650,1540,1540,15206500,"2009-11-03","SMCB"
1580,1600,1560,1580,4,"2009-11-04","SMCB"
1550,1620,1550,1550,4,"2009-11-05","SMCB"
1580,1600,1580,1580,4,"2009-11-06","SMCB"
1590,1600,1580,1590,4210500,"2009-11-09","SMCB"
1580,1640,1580,1580,4,"2009-11-10","SMCB"
1590,1600,1570,1590,4360500,"2009-11-11","SMCB"
1590,1620,1590,1590,4,"2009-11-12","SMCB"
1610,1620,1590,1610,4,"2009-11-13","SMCB"
1670,1680,1620,1670,4,"2009-11-16","SMCB"
1660,1690,1640,1660,4,"2009-11-17","SMCB"
1660,1680,1640,1660,4,"2009-11-18","SMCB"
1650,1680,1640,1650,4,"2009-11-19","SMCB"
1640,1650,1630,1640,4348000,"2009-11-20","SMCB"
1630,1650,1620,1630,4,"2009-11-23","SMCB"
1640,1660,1640,1640,10707000,"2009-11-24","SMCB"
1630,1650,1620,1630,4,"2009-11-25","SMCB"
1640,1640,1510,1520,29282000,"2009-11-26","SMCB"
1500,1550,1480,1500,4,"2009-11-30","SMCB"
1520,1530,1500,1520,4,"2009-12-01","SMCB"
1540,1580,1530,1570,28057000,"2009-12-02","SMCB"
1570,1580,1530,1570,4,"2009-12-03","SMCB"
1570,1580,1550,1560,3526500,"2009-12-04","SMCB"
1560,1560,1520,1530,4693000,"2009-12-07","SMCB"
1530,1550,1520,1530,10491000,"2009-12-08","SMCB"
1560,1580,1520,1560,4,"2009-12-09","SMCB"
1560,1570,1550,1560,4,"2009-12-10","SMCB"
1560,1570,1560,1560,2155000,"2009-12-11","SMCB"
1560,1580,1540,1560,2545500,"2009-12-14","SMCB"
1550,1560,1530,1550,4,"2009-12-15","SMCB"
1530,1550,1520,1530,4,"2009-12-16","SMCB"
1510,1560,1510,1510,4,"2009-12-17","SMCB"
1470,1530,1440,1470,4,"2009-12-21","SMCB"
1510,1510,1480,1510,4,"2009-12-22","SMCB"
1490,1510,1490,1490,4,"2009-12-23","SMCB"
1500,1540,1500,1510,5319500,"2009-12-28","SMCB"
1530,1530,1510,1530,4,"2009-12-29","SMCB"
1550,1550,1520,1550,4,"2009-12-30","SMCB"
1600,1600,1540,1600,4,"2010-01-04","SMCB"
1610,1620,1580,1610,27053000,"2010-01-05","SMCB"
1590,1620,1580,1590,4,"2010-01-06","SMCB"
1610,1640,1590,1610,4,"2010-01-07","SMCB"
1650,1660,1610,1650,4,"2010-01-08","SMCB"
1640,1670,1630,1640,4,"2010-01-11","SMCB"
1670,1680,1630,1670,4,"2010-01-12","SMCB"
1650,1660,1640,1650,4,"2010-01-13","SMCB"
1670,1670,1650,1670,4,"2010-01-14","SMCB"
1640,1670,1620,1640,4,"2010-01-15","SMCB"
1640,1640,1600,1610,6511500,"2010-01-18","SMCB"
1660,1670,1610,1660,4,"2010-01-19","SMCB"
1710,1750,1670,1710,4,"2010-01-20","SMCB"
1720,1720,1690,1720,4,"2010-01-21","SMCB"
1720,1720,1670,1720,4,"2010-01-22","SMCB"
1700,1730,1680,1700,4,"2010-01-25","SMCB"
1710,1710,1650,1650,10061000,"2010-01-26","SMCB"
1660,1680,1560,1570,27271000,"2010-01-27","SMCB"
1640,1650,1580,1640,4,"2010-01-28","SMCB"
1630,1640,1610,1630,4,"2010-01-29","SMCB"
1620,1630,1600,1620,4,"2010-02-01","SMCB"
1620,1650,1620,1620,4,"2010-02-02","SMCB"
1640,1650,1630,1640,2926500,"2010-02-03","SMCB"
1700,1710,1650,1700,4,"2010-02-04","SMCB"
1630,1660,1620,1630,14298000,"2010-02-05","SMCB"
1620,1650,1530,1620,12899500,"2010-02-08","SMCB"
1650,1660,1590,1650,9768500,"2010-02-09","SMCB"
1650,1680,1650,1650,7382500,"2010-02-10","SMCB"
1660,1670,1640,1660,2927000,"2010-02-11","SMCB"
1680,1680,1650,1680,3210500,"2010-02-12","SMCB"
1670,1680,1660,1670,934000,"2010-02-15","SMCB"
1690,1690,1650,1690,4232500,"2010-02-16","SMCB"
1680,1710,1680,1680,7857000,"2010-02-17","SMCB"
1650,1680,1650,1650,2273000,"2010-02-18","SMCB"
1640,1650,1610,1640,8420000,"2010-02-19","SMCB"
1700,1710,1660,1700,25756500,"2010-02-22","SMCB"
1780,1790,1680,1780,33279500,"2010-02-23","SMCB"
1800,1810,1750,1800,40495500,"2010-02-24","SMCB"
1770,1810,1750,1770,8981500,"2010-02-25","SMCB"
1790,1800,1760,1790,10176000,"2010-03-01","SMCB"
1820,1840,1790,1820,12015000,"2010-03-02","SMCB"
1820,1850,1800,1820,9307500,"2010-03-03","SMCB"
1820,1850,1800,1820,8943500,"2010-03-04","SMCB"
1830,1850,1810,1830,6066000,"2010-03-05","SMCB"
1830,1850,1830,1830,4448000,"2010-03-08","SMCB"
1910,1920,1830,1910,16003500,"2010-03-09","SMCB"
2000,2000,1930,2000,20512500,"2010-03-10","SMCB"
1980,2050,1970,1980,12248500,"2010-03-11","SMCB"
1970,2025,1970,1970,12877500,"2010-03-12","SMCB"
1950,1990,1940,1950,4151000,"2010-03-15","SMCB"
2075,2100,1960,2075,17085500,"2010-03-17","SMCB"
2100,2100,2050,2100,8491500,"2010-03-18","SMCB"
2125,2225,2075,2125,19231500,"2010-03-19","SMCB"
2025,2125,1990,2025,21651500,"2010-03-22","SMCB"
2050,2100,2025,2050,19243500,"2010-03-23","SMCB"
2100,2150,2075,2100,14755500,"2010-03-24","SMCB"
2175,2200,2075,2175,16753500,"2010-03-25","SMCB"
2125,2175,2100,2125,6926000,"2010-03-26","SMCB"
2100,2125,2075,2100,7281000,"2010-03-29","SMCB"
2075,2100,2050,2075,2789000,"2010-03-30","SMCB"
2075,2100,2025,2075,6274500,"2010-03-31","SMCB"
2125,2150,2050,2125,12547500,"2010-04-01","SMCB"
2150,2150,2125,2150,16107500,"2010-04-05","SMCB"
2100,2175,2075,2100,18421500,"2010-04-06","SMCB"
2150,2175,2075,2150,13340500,"2010-04-07","SMCB"
2150,2150,2050,2150,15418000,"2010-04-08","SMCB"
2225,2250,2125,2225,24261500,"2010-04-09","SMCB"
2200,2275,2200,2200,14572500,"2010-04-12","SMCB"
2325,2325,2200,2325,17114500,"2010-04-13","SMCB"
2325,2350,2275,2325,4662000,"2010-04-14","SMCB"
2375,2425,2350,2375,6707500,"2010-04-15","SMCB"
2325,2375,2300,2325,1247500,"2010-04-16","SMCB"
2325,2325,2225,2325,9403000,"2010-04-19","SMCB"
2350,2375,2325,2350,1040500,"2010-04-20","SMCB"
2375,2400,2350,2375,3048500,"2010-04-21","SMCB"
2400,2400,2350,2400,2567000,"2010-04-22","SMCB"
2425,2450,2400,2425,2517500,"2010-04-23","SMCB"
2475,2525,2450,2475,9015000,"2010-04-26","SMCB"
2450,2500,2425,2450,1583500,"2010-04-27","SMCB"
2400,2475,2375,2400,8360500,"2010-04-28","SMCB"
2375,2450,2375,2375,4311000,"2010-04-29","SMCB"
2350,2450,2350,2350,6723000,"2010-04-30","SMCB"
2375,2400,2300,2375,6336500,"2010-05-03","SMCB"
2350,2400,2350,2350,9925000,"2010-05-04","SMCB"
2200,2325,2175,2200,24631500,"2010-05-05","SMCB"
2175,2225,2025,2175,20595500,"2010-05-06","SMCB"
2125,2150,2000,2125,23942500,"2010-05-07","SMCB"
2175,2250,2125,2250,10270500,"2010-05-10","SMCB"
2150,2250,2150,2150,6949000,"2010-05-11","SMCB"
2175,2200,2125,2175,5657000,"2010-05-12","SMCB"
2175,2200,2150,2175,4683000,"2010-05-14","SMCB"
2100,2150,2050,2100,12797000,"2010-05-17","SMCB"
2175,2175,2100,2175,10626000,"2010-05-18","SMCB"
2100,2125,2050,2100,12069000,"2010-05-19","SMCB"
2050,2100,2025,2050,8238500,"2010-05-20","SMCB"
1960,2000,1930,1960,22277500,"2010-05-21","SMCB"
2025,2050,1980,2025,15096500,"2010-05-24","SMCB"
1950,2050,1940,1950,20097500,"2010-05-25","SMCB"
2025,2050,1980,2025,22803000,"2010-05-26","SMCB"
2025,2050,1970,2025,11112000,"2010-05-27","SMCB"
2100,2125,2025,2100,18893000,"2010-05-31","SMCB"
2050,2100,2025,2050,5673000,"2010-06-01","SMCB"
2050,2075,2000,2050,4130500,"2010-06-02","SMCB"
2100,2100,2075,2100,7540000,"2010-06-03","SMCB"
2200,2200,2075,2200,19438500,"2010-06-04","SMCB"
2100,2125,2025,2100,21014500,"2010-06-07","SMCB"
2100,2150,2075,2100,8669500,"2010-06-08","SMCB"
2100,2125,2075,2100,5008000,"2010-06-09","SMCB"
2125,2150,2075,2125,12146000,"2010-06-10","SMCB"
2125,2200,2125,2125,6586000,"2010-06-11","SMCB"
2150,2175,2125,2150,6165500,"2010-06-14","SMCB"
2175,2200,2125,2175,18415000,"2010-06-15","SMCB"
2200,2225,2175,2200,5885000,"2010-06-16","SMCB"
2200,2225,2150,2200,7761500,"2010-06-17","SMCB"
2175,2225,2175,2175,8308500,"2010-06-18","SMCB"
2275,2325,2225,2275,32934000,"2010-06-21","SMCB"
2250,2275,2200,2250,7341000,"2010-06-22","SMCB"
2225,2225,2200,2225,5621000,"2010-06-23","SMCB"
2200,2250,2200,2200,1865500,"2010-06-24","SMCB"
2250,2250,2175,2250,3332500,"2010-06-25","SMCB"
2250,2275,2225,2250,2534000,"2010-06-28","SMCB"
2200,2275,2175,2200,3121000,"2010-06-29","SMCB"
2175,2200,2100,2175,7513500,"2010-06-30","SMCB"
2150,2175,2125,2150,3727500,"2010-07-01","SMCB"
2150,2150,2125,2150,4695000,"2010-07-02","SMCB"
2175,2175,2125,2175,4954000,"2010-07-05","SMCB"
2250,2250,2150,2250,12228500,"2010-07-06","SMCB"
2200,2225,2175,2200,4992500,"2010-07-07","SMCB"
2275,2275,2200,2275,5043500,"2010-07-08","SMCB"
2250,2300,2250,2250,4517500,"2010-07-09","SMCB"
2275,2275,2225,2275,4,"2010-07-12","SMCB"
2250,2275,2225,2250,3584500,"2010-07-13","SMCB"
2300,2325,2275,2300,12337000,"2010-07-14","SMCB"
2350,2400,2300,2350,22002500,"2010-07-15","SMCB"
2375,2400,2350,2375,9520500,"2010-07-16","SMCB"
2375,2375,2325,2375,6508000,"2010-07-19","SMCB"
2375,2400,2350,2375,5730000,"2010-07-20","SMCB"
2325,2425,2325,2325,6465500,"2010-07-21","SMCB"
2325,2350,2325,2325,6568000,"2010-07-22","SMCB"
2325,2375,2300,2325,6991000,"2010-07-23","SMCB"
2275,2350,2225,2275,13924000,"2010-07-26","SMCB"
2300,2300,2225,2300,13434500,"2010-07-27","SMCB"
2375,2400,2300,2375,25577000,"2010-07-28","SMCB"
2425,2450,2375,2425,27661500,"2010-07-29","SMCB"
2375,2450,2325,2375,14823000,"2010-07-30","SMCB"
2350,2375,2325,2350,2289500,"2010-08-02","SMCB"
2250,2375,2225,2250,9381500,"2010-08-03","SMCB"
2275,2325,2250,2275,6779500,"2010-08-04","SMCB"
2300,2300,2275,2300,8616000,"2010-08-05","SMCB"
2250,2300,2250,2250,2875000,"2010-08-06","SMCB"
2250,2275,2225,2250,9153500,"2010-08-09","SMCB"
2275,2300,2250,2275,5128000,"2010-08-10","SMCB"
2300,2325,2275,2300,12164500,"2010-08-11","SMCB"
2275,2300,2250,2275,5359500,"2010-08-12","SMCB"
2275,2300,2250,2275,6736500,"2010-08-13","SMCB"
2275,2300,2250,2275,2373000,"2010-08-16","SMCB"
2325,2325,2250,2325,6426500,"2010-08-18","SMCB"
2325,2350,2275,2325,15735500,"2010-08-19","SMCB"
2425,2425,2300,2425,14019500,"2010-08-20","SMCB"
2400,2425,2375,2400,4044500,"2010-08-23","SMCB"
2325,2375,2300,2325,9843000,"2010-08-24","SMCB"
2350,2350,2300,2350,4115500,"2010-08-25","SMCB"
2350,2350,2325,2350,5636500,"2010-08-26","SMCB"
2250,2325,2225,2250,16415000,"2010-08-27","SMCB"
2250,2300,2225,2250,16268000,"2010-08-30","SMCB"
2300,2300,2200,2300,7552000,"2010-08-31","SMCB"
2300,2325,2275,2300,3665000,"2010-09-01","SMCB"
2250,2325,2225,2250,9646500,"2010-09-02","SMCB"
2250,2250,2225,2250,3422500,"2010-09-03","SMCB"
2325,2325,2250,2325,16663500,"2010-09-06","SMCB"
2300,2325,2275,2300,5721000,"2010-09-07","SMCB"
2300,2375,2300,2350,31785000,"2010-09-15","SMCB"
2325,2350,2325,2325,3856000,"2010-09-16","SMCB"
2375,2375,2325,2375,8956000,"2010-09-17","SMCB"
2350,2400,2325,2350,4735500,"2010-09-20","SMCB"
2375,2400,2350,2375,12913000,"2010-09-21","SMCB"
2350,2400,2325,2350,6074000,"2010-09-22","SMCB"
2325,2350,2300,2325,6963500,"2010-09-23","SMCB"
2350,2375,2325,2350,5047000,"2010-09-24","SMCB"
2400,2450,2350,2400,31740000,"2010-09-27","SMCB"
2425,2475,2375,2425,26328000,"2010-09-28","SMCB"
2475,2500,2425,2475,30984000,"2010-09-29","SMCB"
2425,2475,2425,2425,4860500,"2010-09-30","SMCB"
2500,2500,2425,2500,8001500,"2010-10-01","SMCB"
2450,2525,2450,2450,6931000,"2010-10-04","SMCB"
2475,2500,2450,2475,3278000,"2010-10-05","SMCB"
2450,2500,2425,2450,6413000,"2010-10-06","SMCB"
2375,2475,2350,2375,8705500,"2010-10-07","SMCB"
2375,2400,2350,2375,4771500,"2010-10-08","SMCB"
2350,2400,2325,2350,2639500,"2010-10-11","SMCB"
2350,2400,2325,2350,7450500,"2010-10-12","SMCB"
2425,2425,2350,2425,6709500,"2010-10-13","SMCB"
2475,2475,2425,2475,6413500,"2010-10-14","SMCB"
2450,2475,2425,2450,3371000,"2010-10-15","SMCB"
2425,2450,2400,2425,6162500,"2010-10-18","SMCB"
2425,2450,2400,2425,3545500,"2010-10-19","SMCB"
2400,2400,2375,2400,9033500,"2010-10-20","SMCB"
2400,2425,2400,2400,2760500,"2010-10-21","SMCB"
2400,2450,2375,2400,2519500,"2010-10-22","SMCB"
2400,2425,2375,2400,4219500,"2010-10-25","SMCB"
2400,2425,2375,2400,378500,"2010-10-26","SMCB"
2350,2425,2325,2350,7706000,"2010-10-27","SMCB"
2375,2375,2325,2375,7263000,"2010-10-28","SMCB"
2325,2375,2300,2325,5167500,"2010-10-29","SMCB"
2300,2300,2250,2300,9604500,"2010-11-01","SMCB"
2250,2300,2250,2250,12546500,"2010-11-02","SMCB"
2225,2275,2200,2225,7733000,"2010-11-03","SMCB"
2300,2300,2225,2300,31219500,"2010-11-04","SMCB"
2300,2350,2275,2300,10369500,"2010-11-05","SMCB"
2450,2450,2300,2450,39795500,"2010-11-08","SMCB"
2500,2575,2450,2500,66387500,"2010-11-09","SMCB"
2450,2500,2425,2450,7428500,"2010-11-10","SMCB"
2400,2450,2375,2400,6915000,"2010-11-11","SMCB"
2300,2400,2250,2300,23216500,"2010-11-12","SMCB"
2375,2375,2275,2375,9393000,"2010-11-15","SMCB"
2375,2375,2325,2375,6631000,"2010-11-16","SMCB"
2400,2400,2325,2400,5925000,"2010-11-18","SMCB"
2450,2475,2375,2450,19524000,"2010-11-19","SMCB"
2475,2475,2425,2475,9108500,"2010-11-22","SMCB"
2450,2475,2400,2450,6607000,"2010-11-23","SMCB"
2450,2500,2375,2450,9856500,"2010-11-24","SMCB"
2475,2500,2450,2475,5942000,"2010-11-25","SMCB"
2400,2475,2375,2400,3075500,"2010-11-26","SMCB"
2350,2400,2275,2350,3871000,"2010-11-29","SMCB"
2300,2350,2275,2300,8230500,"2010-11-30","SMCB"
2300,2325,2275,2300,11715500,"2010-12-01","SMCB"
2350,2375,2300,2350,13020000,"2010-12-02","SMCB"
2325,2375,2325,2325,3325500,"2010-12-03","SMCB"
2350,2350,2325,2350,3320000,"2010-12-06","SMCB"
2425,2450,2375,2425,28499500,"2010-12-08","SMCB"
2425,2425,2375,2425,4432500,"2010-12-09","SMCB"
2400,2425,2350,2400,3773000,"2010-12-10","SMCB"
2400,2425,2375,2400,2331000,"2010-12-13","SMCB"
2425,2425,2400,2425,3025000,"2010-12-14","SMCB"
2425,2450,2375,2425,13296500,"2010-12-15","SMCB"
2300,2425,2275,2300,6763500,"2010-12-16","SMCB"
2275,2325,2250,2275,8018500,"2010-12-17","SMCB"
2275,2300,2225,2275,2036000,"2010-12-20","SMCB"
2300,2325,2250,2300,13136500,"2010-12-21","SMCB"
2325,2350,2300,2325,8701500,"2010-12-22","SMCB"
2300,2325,2275,2300,1501500,"2010-12-23","SMCB"
2200,2275,2175,2200,11374000,"2010-12-27","SMCB"
2225,2250,2175,2225,9949000,"2010-12-28","SMCB"
2275,2300,2225,2275,8425500,"2010-12-29","SMCB"
2250,2300,2200,2250,14147000,"2010-12-30","SMCB"
2225,2275,2200,2225,16923000,"2011-01-03","SMCB"
2250,2275,2225,2250,15982500,"2011-01-04","SMCB"
2300,2325,2250,2300,32667500,"2011-01-05","SMCB"
2275,2300,2250,2275,7869000,"2011-01-06","SMCB"
2225,2275,2225,2225,4113000,"2011-01-07","SMCB"
2125,2250,2125,2125,8613000,"2011-01-10","SMCB"
2050,2175,2025,2050,8403000,"2011-01-11","SMCB"
2150,2150,2050,2150,6143000,"2011-01-12","SMCB"
2100,2175,2075,2100,5781000,"2011-01-13","SMCB"
2075,2100,2050,2075,1834500,"2011-01-14","SMCB"
2075,2075,2050,2075,1226000,"2011-01-17","SMCB"
2025,2075,2000,2025,11946000,"2011-01-18","SMCB"
1950,2025,1930,1950,17858000,"2011-01-19","SMCB"
1930,1960,1910,1930,10904000,"2011-01-20","SMCB"
1960,1970,1870,1960,17907500,"2011-01-21","SMCB"
1970,1990,1940,1970,19289500,"2011-01-24","SMCB"
1980,2000,1970,1980,8632000,"2011-01-25","SMCB"
2075,2075,1970,2075,18750000,"2011-01-26","SMCB"
2050,2100,2025,2050,11750000,"2011-01-27","SMCB"
2050,2050,2000,2050,2600000,"2011-01-28","SMCB"
1970,2000,1960,1970,3879500,"2011-01-31","SMCB"
1980,2000,1960,1980,9324500,"2011-02-01","SMCB"
1970,2025,1960,1970,5681000,"2011-02-02","SMCB"
1950,1980,1940,1950,10136000,"2011-02-04","SMCB"
1900,1960,1900,1900,19484000,"2011-02-07","SMCB"
1900,1930,1880,1900,14361500,"2011-02-08","SMCB"
1850,1910,1840,1850,10715500,"2011-02-09","SMCB"
1820,1850,1810,1820,11037500,"2011-02-10","SMCB"
1870,1880,1800,1870,10097000,"2011-02-11","SMCB"
1860,1900,1850,1860,5530000,"2011-02-14","SMCB"
1830,1860,1820,1830,4153000,"2011-02-16","SMCB"
1890,1900,1830,1890,16798000,"2011-02-17","SMCB"
1940,1950,1890,1940,19848000,"2011-02-18","SMCB"
1940,1960,1920,1940,4862500,"2011-02-21","SMCB"
1920,1920,1900,1920,4428500,"2011-02-22","SMCB"
1920,1940,1910,1920,6138500,"2011-02-23","SMCB"
1890,1910,1870,1890,3551000,"2011-02-24","SMCB"
1860,1890,1850,1860,3429000,"2011-02-25","SMCB"
1830,1850,1820,1830,2203500,"2011-02-28","SMCB"
1870,1870,1840,1870,3568000,"2011-03-01","SMCB"
1850,1850,1840,1850,4125500,"2011-03-02","SMCB"
1840,1860,1830,1840,3309500,"2011-03-03","SMCB"
1910,1930,1850,1910,12782000,"2011-03-04","SMCB"
1900,1910,1880,1900,3364000,"2011-03-07","SMCB"
1970,1970,1900,1970,18127000,"2011-03-08","SMCB"
1940,1980,1920,1940,9140500,"2011-03-09","SMCB"
1910,1930,1900,1910,5112000,"2011-03-10","SMCB"
1890,1900,1870,1890,4776000,"2011-03-11","SMCB"
1910,1930,1880,1910,5139500,"2011-03-14","SMCB"
1870,1900,1860,1870,7589500,"2011-03-15","SMCB"
1870,1890,1840,1870,16366500,"2011-03-16","SMCB"
1850,1850,1830,1850,7040000,"2011-03-17","SMCB"
1860,1870,1840,1860,14041000,"2011-03-18","SMCB"
1910,1910,1860,1910,17581000,"2011-03-21","SMCB"
1940,1950,1890,1940,21327000,"2011-03-22","SMCB"
1940,1940,1940,1940,0,"2011-03-23","SMCB"
2050,2050,1970,2050,21808500,"2011-03-24","SMCB"
2025,2050,1980,2025,9891500,"2011-03-25","SMCB"
1990,2025,1990,1990,2534500,"2011-03-28","SMCB"
2000,2000,1960,2000,2305500,"2011-03-29","SMCB"
2050,2050,1990,2050,7512000,"2011-03-30","SMCB"
2025,2050,2000,2025,4907000,"2011-03-31","SMCB"
1980,2025,1970,1980,14105500,"2011-04-01","SMCB"
2000,2000,1980,2000,5116000,"2011-04-04","SMCB"
1980,1990,1960,1980,9614500,"2011-04-05","SMCB"
2025,2025,1970,2025,11190000,"2011-04-06","SMCB"
2025,2050,2000,2025,5986500,"2011-04-07","SMCB"
2050,2050,2000,2050,15280000,"2011-04-08","SMCB"
2125,2125,2025,2125,28410500,"2011-04-11","SMCB"
2100,2100,2075,2100,5732500,"2011-04-12","SMCB"
2150,2150,2050,2150,19228000,"2011-04-13","SMCB"
2150,2150,2125,2150,6325500,"2011-04-14","SMCB"
2175,2175,2125,2175,10729500,"2011-04-15","SMCB"
2125,2175,2100,2125,6120000,"2011-04-18","SMCB"
2100,2125,2075,2100,10504500,"2011-04-19","SMCB"
2150,2175,2125,2150,9546500,"2011-04-20","SMCB"
2200,2225,2150,2200,13861500,"2011-04-21","SMCB"
2225,2225,2200,2225,4640500,"2011-04-25","SMCB"
2250,2250,2175,2250,13343000,"2011-04-26","SMCB"
2300,2300,2250,2300,21803000,"2011-04-27","SMCB"
2275,2300,2250,2275,4674500,"2011-04-28","SMCB"
2250,2275,2225,2250,1857000,"2011-04-29","SMCB"
2225,2225,2150,2225,17223000,"2011-05-02","SMCB"
2225,2225,2200,2225,6975000,"2011-05-03","SMCB"
2200,2225,2175,2200,5706000,"2011-05-04","SMCB"
2200,2225,2175,2200,7363000,"2011-05-05","SMCB"
2175,2200,2175,2175,2259500,"2011-05-06","SMCB"
2150,2200,2150,2150,3695500,"2011-05-09","SMCB"
2150,2175,2125,2150,4295500,"2011-05-10","SMCB"
2175,2200,2150,2175,2338500,"2011-05-11","SMCB"
2125,2150,2100,2125,9636500,"2011-05-12","SMCB"
2100,2125,2075,2100,2883500,"2011-05-13","SMCB"
2025,2100,2000,2025,6333000,"2011-05-16","SMCB"
2125,2125,2025,2125,9416000,"2011-05-18","SMCB"
2150,2150,2100,2150,6480000,"2011-05-19","SMCB"
2175,2175,2100,2175,3666000,"2011-05-20","SMCB"
2050,2150,2050,2050,10493500,"2011-05-23","SMCB"
2100,2125,2050,2100,3048500,"2011-05-24","SMCB"
2100,2125,2075,2100,1230000,"2011-05-25","SMCB"
2125,2150,2125,2125,1828500,"2011-05-26","SMCB"
2175,2200,2100,2175,8797500,"2011-05-27","SMCB"
2150,2225,2150,2150,5783500,"2011-05-30","SMCB"
2250,2275,2175,2250,14778500,"2011-05-31","SMCB"
2225,2300,2200,2225,5689000,"2011-06-01","SMCB"
2250,2250,2200,2250,2619500,"2011-06-03","SMCB"
2225,2250,2200,2225,1174500,"2011-06-06","SMCB"
2225,2250,2225,2225,3287500,"2011-06-07","SMCB"
2175,2225,2150,2175,2048000,"2011-06-08","SMCB"
2125,2175,2125,2125,4119500,"2011-06-09","SMCB"
2125,2175,2125,2125,969000,"2011-06-10","SMCB"
2100,2125,2050,2100,1897000,"2011-06-13","SMCB"
2150,2175,2100,2150,1503500,"2011-06-14","SMCB"
2175,2200,2150,2175,1636000,"2011-06-15","SMCB"
2175,2175,2100,2175,7181500,"2011-06-16","SMCB"
2250,2250,2125,2250,12021500,"2011-06-17","SMCB"
2175,2250,2175,2175,1259500,"2011-06-20","SMCB"
2200,2225,2175,2200,750000,"2011-06-21","SMCB"
2175,2225,2175,2175,1928500,"2011-06-22","SMCB"
2150,2200,2150,2150,1058000,"2011-06-23","SMCB"
2175,2200,2150,2175,2994000,"2011-06-24","SMCB"
2150,2175,2125,2150,2281500,"2011-06-27","SMCB"
2125,2175,2125,2125,4275500,"2011-06-28","SMCB"
2200,2225,2150,2200,8464000,"2011-06-30","SMCB"
2225,2275,2200,2225,8624500,"2011-07-01","SMCB"
2225,2225,2225,2225,0,"2011-07-04","SMCB"
2175,2225,2150,2175,4407000,"2011-07-05","SMCB"
2150,2175,2125,2150,7905500,"2011-07-06","SMCB"
2175,2175,2125,2175,3630000,"2011-07-07","SMCB"
2175,2200,2150,2175,3435000,"2011-07-08","SMCB"
2125,2175,2100,2125,9987500,"2011-07-11","SMCB"
2100,2125,2100,2100,4794000,"2011-07-12","SMCB"
2175,2175,2125,2175,3342000,"2011-07-13","SMCB"
2150,2175,2125,2150,4360500,"2011-07-14","SMCB"
2125,2150,2100,2125,4698500,"2011-07-15","SMCB"
2075,2125,2050,2075,6207500,"2011-07-18","SMCB"
2075,2100,2050,2075,3229000,"2011-07-19","SMCB"
2125,2150,2075,2125,4809500,"2011-07-20","SMCB"
2150,2175,2125,2150,3777000,"2011-07-21","SMCB"
2150,2175,2150,2150,3981500,"2011-07-22","SMCB"
2100,2150,2075,2100,5423500,"2011-07-25","SMCB"
2150,2175,2125,2150,4924500,"2011-07-26","SMCB"
2150,2175,2150,2150,2486500,"2011-07-27","SMCB"
2100,2150,2100,2100,8083000,"2011-07-28","SMCB"
2075,2100,2050,2075,5338000,"2011-07-29","SMCB"
2100,2125,2100,2100,2772000,"2011-08-01","SMCB"
2100,2100,2050,2100,4581000,"2011-08-02","SMCB"
2100,2100,2050,2100,1071500,"2011-08-03","SMCB"
2050,2100,2025,2050,5329000,"2011-08-04","SMCB"
1960,1990,1950,1960,6644500,"2011-08-05","SMCB"
1950,2000,1820,1950,7888000,"2011-08-08","SMCB"
1920,1970,1770,1920,7321000,"2011-08-09","SMCB"
1960,2000,1940,1960,5462000,"2011-08-10","SMCB"
1930,1960,1910,1930,3266000,"2011-08-11","SMCB"
1980,1990,1940,1980,6191000,"2011-08-12","SMCB"
2050,2050,1980,2050,3711000,"2011-08-15","SMCB"
2025,2050,1980,2025,3843500,"2011-08-16","SMCB"
2025,2050,1990,2025,10321500,"2011-08-18","SMCB"
1930,1990,1930,1930,4633000,"2011-08-19","SMCB"
1950,1950,1910,1950,3480000,"2011-08-22","SMCB"
1960,1970,1930,1960,2439000,"2011-08-23","SMCB"
1950,1970,1950,1950,1351000,"2011-08-24","SMCB"
1920,1970,1920,1920,1721500,"2011-08-25","SMCB"
1940,1940,1910,1940,1292500,"2011-08-26","SMCB"
1920,1960,1920,1920,2651000,"2011-09-05","SMCB"
1950,1960,1910,1950,2374000,"2011-09-06","SMCB"
2050,2050,1960,2050,10465000,"2011-09-07","SMCB"
2100,2125,2025,2100,12359500,"2011-09-08","SMCB"
2050,2100,2050,2050,948500,"2011-09-09","SMCB"
2000,2025,1990,2000,2804500,"2011-09-12","SMCB"
1990,2025,1980,1990,1712500,"2011-09-13","SMCB"
1980,2025,1970,1980,4105000,"2011-09-14","SMCB"
1980,2000,1970,1980,2751500,"2011-09-15","SMCB"
1990,2000,1970,1990,3774000,"2011-09-16","SMCB"
1930,1990,1920,1930,1841000,"2011-09-19","SMCB"
1920,1930,1870,1920,2675500,"2011-09-20","SMCB"
1880,1940,1860,1880,979500,"2011-09-21","SMCB"
1760,1830,1750,1760,7937500,"2011-09-22","SMCB"
1750,1760,1700,1750,3971000,"2011-09-23","SMCB"
1680,1760,1650,1680,2195500,"2011-09-26","SMCB"
1730,1750,1710,1730,6517500,"2011-09-27","SMCB"
1730,1780,1720,1730,7201000,"2011-09-28","SMCB"
1740,1750,1700,1740,4850000,"2011-09-29","SMCB"
1780,1800,1750,1780,8448000,"2011-09-30","SMCB"
1730,1740,1700,1730,2633000,"2011-10-03","SMCB"
1700,1740,1690,1700,5184500,"2011-10-04","SMCB"
1760,1770,1690,1760,3942000,"2011-10-05","SMCB"
1780,1800,1750,1780,4838000,"2011-10-06","SMCB"
1690,1810,1690,1690,6873000,"2011-10-07","SMCB"
1690,1700,1690,1690,1427500,"2011-10-10","SMCB"
1730,1750,1720,1730,4701500,"2011-10-11","SMCB"
1760,1780,1730,1760,4954000,"2011-10-12","SMCB"
1800,1820,1770,1800,10585000,"2011-10-13","SMCB"
1900,1900,1780,1900,10862500,"2011-10-14","SMCB"
1920,1940,1890,1920,4489500,"2011-10-17","SMCB"
1860,1890,1830,1860,6858500,"2011-10-18","SMCB"
1900,1900,1870,1900,6830500,"2011-10-19","SMCB"
1860,1890,1840,1860,3161500,"2011-10-20","SMCB"
1850,1880,1820,1850,2041000,"2011-10-21","SMCB"
1870,1890,1860,1870,4219500,"2011-10-24","SMCB"
1870,1900,1860,1870,1913000,"2011-10-25","SMCB"
1870,1880,1850,1870,2132500,"2011-10-26","SMCB"
1920,1940,1870,1920,9042000,"2011-10-27","SMCB"
1950,1960,1920,1950,6099500,"2011-10-28","SMCB"
1930,1950,1900,1930,3066500,"2011-10-31","SMCB"
1910,1950,1890,1910,8139500,"2011-11-01","SMCB"
1940,1950,1870,1940,4230500,"2011-11-02","SMCB"
1900,1920,1880,1900,2989500,"2011-11-03","SMCB"
1920,1950,1910,1920,4778500,"2011-11-04","SMCB"
1910,1940,1880,1910,2806500,"2011-11-07","SMCB"
1920,1930,1910,1920,980000,"2011-11-08","SMCB"
1920,1940,1920,1920,1790500,"2011-11-09","SMCB"
1890,1890,1870,1890,2503500,"2011-11-10","SMCB"
1890,1910,1870,1890,1848000,"2011-11-11","SMCB"
1900,1930,1880,1900,3698000,"2011-11-14","SMCB"
1900,1900,1880,1900,1207000,"2011-11-15","SMCB"
1910,1910,1880,1910,1261500,"2011-11-16","SMCB"
1900,1920,1890,1900,1100000,"2011-11-17","SMCB"
1880,1890,1860,1880,2523500,"2011-11-18","SMCB"
1820,1870,1820,1820,1275500,"2011-11-21","SMCB"
1820,1840,1810,1820,1773000,"2011-11-22","SMCB"
1810,1820,1780,1810,2994500,"2011-11-23","SMCB"
1820,1820,1810,1820,105500,"2011-11-24","SMCB"
1830,1830,1800,1830,1948000,"2011-11-25","SMCB"
1840,1840,1830,1840,279500,"2011-11-28","SMCB"
1900,1910,1840,1900,5170500,"2011-11-29","SMCB"
1890,1920,1880,1890,1983500,"2011-11-30","SMCB"
1890,1890,1890,1890,0,"2011-12-01","SMCB"
1930,1930,1900,1930,793000,"2011-12-02","SMCB"
1960,1960,1920,1960,5130500,"2011-12-05","SMCB"
1990,2000,1950,1990,6368000,"2011-12-06","SMCB"
2100,2100,2000,2100,8276000,"2011-12-07","SMCB"
2100,2100,2000,2100,10792000,"2011-12-08","SMCB"
2150,2175,2025,2150,18473000,"2011-12-09","SMCB"
2175,2175,2125,2175,6459000,"2011-12-12","SMCB"
2150,2175,2075,2150,6556500,"2011-12-13","SMCB"
2175,2175,2150,2175,3554000,"2011-12-14","SMCB"
2175,2175,2100,2175,3653000,"2011-12-15","SMCB"
2225,2275,2150,2225,27203500,"2011-12-16","SMCB"
2175,2200,2125,2175,3659000,"2011-12-19","SMCB"
2200,2200,2150,2200,5256500,"2011-12-20","SMCB"
2200,2200,2150,2200,8908500,"2011-12-21","SMCB"
2175,2225,2150,2175,8279500,"2011-12-22","SMCB"
2150,2175,2100,2150,4379000,"2011-12-23","SMCB"
2100,2150,2050,2100,1450000,"2011-12-27","SMCB"
2100,2100,2050,2100,2462500,"2011-12-28","SMCB"
2100,2125,2050,2100,2590500,"2011-12-29","SMCB"
2175,2175,2100,2175,5477500,"2011-12-30","SMCB"
2125,2200,2100,2125,1265000,"2012-01-02","SMCB"
2150,2150,2125,2150,644500,"2012-01-03","SMCB"
2200,2200,2175,2200,2923500,"2012-01-04","SMCB"
2200,2250,2175,2200,9408500,"2012-01-05","SMCB"
2175,2200,2150,2175,1966500,"2012-01-06","SMCB"
2225,2250,2175,2225,10527500,"2012-01-09","SMCB"
2225,2250,2175,2225,6560000,"2012-01-10","SMCB"
2275,2275,2225,2275,7433000,"2012-01-11","SMCB"
2250,2275,2225,2250,7215000,"2012-01-12","SMCB"
2350,2350,2250,2350,3,"2012-01-13","SMCB"
2350,2350,2300,2350,9161500,"2012-01-16","SMCB"
2300,2375,2275,2300,8749000,"2012-01-17","SMCB"
2275,2325,2250,2275,7121500,"2012-01-18","SMCB"
2275,2325,2250,2275,3849500,"2012-01-19","SMCB"
2300,2325,2250,2300,3749000,"2012-01-20","SMCB"
2300,2325,2275,2300,4307500,"2012-01-24","SMCB"
2300,2300,2250,2300,3215000,"2012-01-25","SMCB"
2275,2300,2250,2275,1166000,"2012-01-26","SMCB"
2300,2300,2250,2300,2755500,"2012-01-27","SMCB"
2225,2300,2200,2225,4623000,"2012-01-30","SMCB"
2225,2250,2200,2225,4506500,"2012-01-31","SMCB"
2250,2250,2200,2250,1532500,"2012-02-01","SMCB"
2300,2300,2225,2300,6238500,"2012-02-02","SMCB"
2300,2300,2250,2300,1412500,"2012-02-03","SMCB"
2275,2325,2250,2275,7619500,"2012-02-06","SMCB"
2275,2275,2225,2275,4555500,"2012-02-07","SMCB"
2325,2350,2275,2325,11858500,"2012-02-08","SMCB"
2325,2325,2300,2325,7116000,"2012-02-09","SMCB"
2300,2350,2275,2300,4216000,"2012-02-10","SMCB"
2375,2400,2300,2375,16221000,"2012-02-13","SMCB"
2350,2400,2350,2350,3050000,"2012-02-14","SMCB"
2325,2350,2300,2325,3729000,"2012-02-15","SMCB"
2275,2325,2250,2275,6513000,"2012-02-16","SMCB"
2300,2325,2250,2300,6616000,"2012-02-17","SMCB"
2300,2300,2275,2300,2476500,"2012-02-20","SMCB"
2325,2325,2275,2325,6215000,"2012-02-21","SMCB"
2325,2350,2300,2325,4819000,"2012-02-22","SMCB"
2375,2400,2325,2375,10989500,"2012-02-23","SMCB"
2275,2375,2250,2275,7136500,"2012-02-24","SMCB"
2275,2300,2250,2275,2249000,"2012-02-27","SMCB"
2300,2300,2250,2300,1655000,"2012-02-28","SMCB"
2300,2350,2275,2300,6172000,"2012-02-29","SMCB"
2350,2350,2300,2350,3310000,"2012-03-01","SMCB"
2450,2450,2350,2450,23320500,"2012-03-02","SMCB"
2425,2450,2375,2425,8526500,"2012-03-05","SMCB"
2400,2400,2350,2400,4287000,"2012-03-06","SMCB"
2500,2525,2350,2500,26446500,"2012-03-07","SMCB"
2450,2525,2425,2450,16180500,"2012-03-08","SMCB"
2500,2525,2350,2500,3,"2012-03-09","SMCB"
2500,2500,2475,2500,4430000,"2012-03-12","SMCB"
2500,2500,2450,2500,12016500,"2012-03-13","SMCB"
2575,2575,2500,2575,12434500,"2012-03-14","SMCB"
2525,2575,2500,2525,4899500,"2012-03-15","SMCB"
2500,2525,2475,2500,5851000,"2012-03-16","SMCB"
2500,2525,2450,2500,6457000,"2012-03-19","SMCB"
2450,2500,2425,2450,15832000,"2012-03-20","SMCB"
2500,2525,2450,2500,5695000,"2012-03-21","SMCB"
2500,2550,2475,2500,2110000,"2012-03-22","SMCB"
2475,2525,2450,2475,1275000,"2012-03-26","SMCB"
2525,2525,2450,2525,2933000,"2012-03-27","SMCB"
2575,2575,2475,2575,7089500,"2012-03-28","SMCB"
2550,2575,2525,2550,2213000,"2012-03-29","SMCB"
2575,2575,2525,2575,7843000,"2012-03-30","SMCB"
2550,2575,2500,2550,3373000,"2012-04-02","SMCB"
2550,2550,2550,2550,0,"2012-04-03","SMCB"
2375,2475,2350,2375,11231500,"2012-04-04","SMCB"
2425,2425,2350,2425,6334000,"2012-04-05","SMCB"
2425,2425,2400,2425,1150500,"2012-04-09","SMCB"
2425,2425,2375,2425,2633500,"2012-04-10","SMCB"
2450,2475,2375,2450,4168500,"2012-04-11","SMCB"
2450,2475,2425,2450,5903000,"2012-04-12","SMCB"
2500,2500,2450,2500,4048500,"2012-04-13","SMCB"
2600,2600,2475,2600,13466500,"2012-04-16","SMCB"
2600,2650,2550,2600,9871500,"2012-04-17","SMCB"
2650,2650,2600,2650,10717500,"2012-04-18","SMCB"
2600,2650,2575,2600,7260000,"2012-04-19","SMCB"
2625,2625,2575,2625,2065500,"2012-04-20","SMCB"
2625,2675,2600,2625,4384000,"2012-04-23","SMCB"
2675,2700,2625,2675,7162500,"2012-04-24","SMCB"
2675,2700,2650,2675,2363000,"2012-04-25","SMCB"
2650,2700,2625,2650,3642500,"2012-04-26","SMCB"
2625,2650,2600,2625,1015500,"2012-04-27","SMCB"
2575,2650,2500,2575,2756500,"2012-04-30","SMCB"
2575,2575,2525,2575,2299500,"2012-05-01","SMCB"
2575,2575,2525,2575,3,"2012-05-02","SMCB"
2650,2675,2600,2650,2441500,"2012-05-03","SMCB"
2675,2675,2650,2675,7092000,"2012-05-04","SMCB"
2600,2650,2550,2600,7699000,"2012-05-07","SMCB"
2675,2700,2575,2675,12885000,"2012-05-08","SMCB"
2675,2700,2625,2675,5956000,"2012-05-09","SMCB"
2775,2775,2650,2775,6552000,"2012-05-10","SMCB"
2700,2800,2675,2700,7448500,"2012-05-11","SMCB"
2675,2700,2625,2675,5280500,"2012-05-14","SMCB"
2650,2675,2600,2650,5393500,"2012-05-15","SMCB"
2525,2600,2450,2525,13901000,"2012-05-16","SMCB"
2525,2525,2475,2525,1456500,"2012-05-21","SMCB"
2650,2650,2550,2650,1515500,"2012-05-22","SMCB"
2650,2650,2550,2650,3073000,"2012-05-23","SMCB"
2625,2650,2600,2625,641000,"2012-05-24","SMCB"
2525,2600,2475,2525,2195500,"2012-05-25","SMCB"
2550,2575,2500,2550,1263500,"2012-05-28","SMCB"
2500,2550,2475,2500,1992000,"2012-05-29","SMCB"
2425,2500,2375,2425,7898000,"2012-05-30","SMCB"
2300,2400,2275,2300,9231000,"2012-05-31","SMCB"
2275,2325,2200,2275,5454000,"2012-06-01","SMCB"
2175,2250,2125,2175,3068000,"2012-06-04","SMCB"
2250,2300,2150,2250,2920000,"2012-06-05","SMCB"
2400,2425,2275,2400,4340500,"2012-06-06","SMCB"
2375,2450,2325,2375,3684000,"2012-06-07","SMCB"
2400,2400,2275,2400,4376500,"2012-06-08","SMCB"
2400,2400,2350,2400,1238000,"2012-06-11","SMCB"
2350,2350,2300,2350,4199000,"2012-06-12","SMCB"
2400,2425,2350,2400,4785500,"2012-06-13","SMCB"
2375,2425,2350,2375,954000,"2012-06-14","SMCB"
2550,2550,2350,2550,6831000,"2012-06-15","SMCB"
2500,2550,2475,2500,1820000,"2012-06-18","SMCB"
2500,2500,2450,2500,2793500,"2012-06-19","SMCB"
2500,2525,2475,2500,1604500,"2012-06-20","SMCB"
2450,2500,2400,2450,1769500,"2012-06-21","SMCB"
2450,2450,2375,2450,2694500,"2012-06-22","SMCB"
2425,2425,2350,2375,1737000,"2012-06-25","SMCB"
2375,2375,2300,2375,5429000,"2012-06-26","SMCB"
2375,2400,2350,2400,1742500,"2012-06-27","SMCB"
2400,2425,2375,2400,1959500,"2012-06-28","SMCB"
2400,2475,2400,2425,14997500,"2012-06-29","SMCB"
2500,2500,2400,2500,12460500,"2012-07-02","SMCB"
2575,2625,2500,2575,7748000,"2012-07-03","SMCB"
2575,2625,2550,2575,8061000,"2012-07-04","SMCB"
2550,2575,2525,2550,4482500,"2012-07-05","SMCB"
2575,2575,2525,2575,2738000,"2012-07-06","SMCB"
2600,2600,2525,2600,3145000,"2012-07-09","SMCB"
2550,2625,2525,2550,3281000,"2012-07-10","SMCB"
2500,2550,2475,2500,2061500,"2012-07-11","SMCB"
2450,2500,2400,2450,6016000,"2012-07-12","SMCB"
2450,2450,2425,2450,2090000,"2012-07-13","SMCB"
2475,2500,2450,2475,5028500,"2012-07-16","SMCB"
2500,2525,2475,2500,5650000,"2012-07-17","SMCB"
2475,2525,2450,2475,3682500,"2012-07-18","SMCB"
2500,2500,2475,2500,3429000,"2012-07-19","SMCB"
2475,2500,2450,2475,1668000,"2012-07-20","SMCB"
2400,2475,2400,2400,4043500,"2012-07-23","SMCB"
2425,2425,2375,2425,2448500,"2012-07-24","SMCB"
2450,2450,2400,2450,1219000,"2012-07-25","SMCB"
2475,2500,2425,2475,5868500,"2012-07-26","SMCB"
2500,2525,2475,2500,5185500,"2012-07-27","SMCB"
2500,2525,2450,2500,6363500,"2012-07-30","SMCB"
2625,2650,2500,2625,20192000,"2012-07-31","SMCB"
2600,2650,2575,2600,4779500,"2012-08-01","SMCB"
2575,2625,2575,2575,2401500,"2012-08-02","SMCB"
2525,2550,2525,2525,2977000,"2012-08-03","SMCB"
2550,2575,2525,2550,403000,"2012-08-06","SMCB"
2625,2625,2550,2625,7080500,"2012-08-07","SMCB"
2625,2650,2625,2625,4097000,"2012-08-08","SMCB"
2625,2650,2625,2625,4653000,"2012-08-09","SMCB"
2750,2775,2625,2750,18484500,"2012-08-10","SMCB"
2775,2850,2725,2775,10538500,"2012-08-13","SMCB"
2750,2825,2725,2750,9526500,"2012-08-14","SMCB"
2750,2750,2725,2750,1099000,"2012-08-15","SMCB"
2825,2850,2750,2825,8475000,"2012-08-16","SMCB"
2750,2825,2700,2750,7472500,"2012-08-23","SMCB"
2700,2750,2650,2700,3864500,"2012-08-24","SMCB"
2725,2725,2675,2725,375500,"2012-08-27","SMCB"
2650,2750,2625,2650,8119000,"2012-08-28","SMCB"
2625,2650,2625,2625,6283500,"2012-08-29","SMCB"
2600,2625,2550,2600,6470000,"2012-08-30","SMCB"
2625,2625,2550,2625,6473500,"2012-08-31","SMCB"
2725,2725,2600,2725,6032500,"2012-09-03","SMCB"
2675,2725,2625,2675,3117500,"2012-09-04","SMCB"
2600,2675,2550,2600,5456000,"2012-09-05","SMCB"
2575,2625,2550,2575,9427500,"2012-09-06","SMCB"
2725,2725,2575,2725,8731500,"2012-09-07","SMCB"
2650,2750,2625,2650,6769500,"2012-09-10","SMCB"
2700,2700,2625,2700,5490000,"2012-09-11","SMCB"
2675,2725,2650,2675,5270000,"2012-09-12","SMCB"
2575,2700,2575,2575,10711000,"2012-09-13","SMCB"
2675,2675,2600,2675,9227000,"2012-09-14","SMCB"
2700,2700,2650,2700,3020000,"2012-09-17","SMCB"
2725,2725,2675,2725,6710500,"2012-09-18","SMCB"
2725,2750,2700,2725,4231500,"2012-09-19","SMCB"
2725,2750,2700,2725,3912500,"2012-09-20","SMCB"
2800,2825,2725,2800,10776500,"2012-09-21","SMCB"
2800,2825,2750,2800,2830000,"2012-09-24","SMCB"
2800,2825,2775,2800,3423500,"2012-09-25","SMCB"
2725,2775,2700,2725,4814000,"2012-09-26","SMCB"
2775,2800,2750,2775,4964000,"2012-09-27","SMCB"
2850,2875,2800,2850,5441500,"2012-09-28","SMCB"
2975,2975,2825,2975,4084000,"2012-10-01","SMCB"
3100,3125,2975,3100,9284000,"2012-10-02","SMCB"
3150,3225,3025,3150,9417500,"2012-10-03","SMCB"
3150,3225,3150,3150,2130000,"2012-10-04","SMCB"
3050,3200,3025,3050,3724500,"2012-10-05","SMCB"
2950,3050,2925,2950,8398000,"2012-10-08","SMCB"
2925,3000,2925,2925,6105000,"2012-10-09","SMCB"
2950,3000,2925,2950,5849000,"2012-10-10","SMCB"
3000,3000,2950,3000,1267500,"2012-10-11","SMCB"
3050,3075,3000,3050,4861000,"2012-10-12","SMCB"
3125,3175,3050,3125,6660000,"2012-10-15","SMCB"
3250,3300,3125,3250,5501500,"2012-10-16","SMCB"
3275,3375,3250,3275,6529000,"2012-10-17","SMCB"
3250,3300,3175,3250,5887500,"2012-10-18","SMCB"
3225,3275,3125,3225,1141000,"2012-10-19","SMCB"
3275,3350,3225,3275,4430000,"2012-10-22","SMCB"
3225,3350,3225,3225,1659000,"2012-10-23","SMCB"
3250,3250,3200,3250,3831500,"2012-10-24","SMCB"
3225,3250,3200,3225,779500,"2012-10-25","SMCB"
3150,3250,3100,3150,1883500,"2012-10-29","SMCB"
3175,3200,3150,3175,887000,"2012-10-30","SMCB"
3250,3250,3150,3250,2502500,"2012-10-31","SMCB"
3225,3250,3200,3225,3591000,"2012-11-01","SMCB"
3300,3300,3225,3300,1401500,"2012-11-02","SMCB"
3300,3300,3275,3300,912500,"2012-11-05","SMCB"
3475,3475,3275,3475,5945000,"2012-11-06","SMCB"
3575,3600,3425,3575,4817000,"2012-11-07","SMCB"
3475,3575,3450,3475,2039000,"2012-11-08","SMCB"
3625,3625,3400,3625,5168000,"2012-11-09","SMCB"
3750,3800,3625,3750,3138000,"2012-11-12","SMCB"
3800,3875,3700,3800,2641000,"2012-11-13","SMCB"
3825,3900,3775,3825,2133500,"2012-11-14","SMCB"
3750,3825,3725,3750,6677500,"2012-11-19","SMCB"
3525,3775,3525,3525,6647000,"2012-11-20","SMCB"
3425,3550,3350,3425,10520000,"2012-11-21","SMCB"
3450,3475,3425,3450,3044000,"2012-11-22","SMCB"
3500,3525,3450,3500,2951500,"2012-11-23","SMCB"
3650,3675,3500,3650,6784500,"2012-11-26","SMCB"
3600,3700,3575,3600,3924500,"2012-11-27","SMCB"
3450,3600,3400,3450,10538500,"2012-11-28","SMCB"
3575,3575,3425,3575,8493000,"2012-11-29","SMCB"
3575,3600,3500,3575,4348000,"2012-11-30","SMCB"
3600,3625,3550,3600,5671500,"2012-12-03","SMCB"
3550,3625,3500,3550,6969000,"2012-12-04","SMCB"
3525,3575,3475,3525,4138000,"2012-12-05","SMCB"
3525,3525,3500,3525,1879000,"2012-12-06","SMCB"
3525,3550,3475,3525,3441000,"2012-12-07","SMCB"
3550,3550,3500,3550,844500,"2012-12-10","SMCB"
3500,3550,3475,3500,3670500,"2012-12-11","SMCB"
3475,3600,3475,3475,7931000,"2012-12-12","SMCB"
3475,3550,3475,3475,2312500,"2012-12-13","SMCB"
3525,3550,3475,3525,1623000,"2012-12-14","SMCB"
3500,3550,3500,3500,3048500,"2012-12-17","SMCB"
3525,3550,3475,3525,1891000,"2012-12-18","SMCB"
3350,3525,3350,3350,5230500,"2012-12-19","SMCB"
3300,3400,3275,3300,3449000,"2012-12-20","SMCB"
3375,3425,3300,3375,2653500,"2012-12-21","SMCB"
3450,3475,3350,3450,3,"2012-12-26","SMCB"
3475,3500,3450,3475,1293000,"2012-12-27","SMCB"
2900,3625,2800,2900,57498000,"2012-12-28","SMCB"
2725,2925,2600,2725,89165500,"2013-01-02","SMCB"
2900,2900,2725,2900,57480500,"2013-01-03","SMCB"
2950,3000,2875,2950,32657500,"2013-01-04","SMCB"
3000,3025,2900,3000,16151500,"2013-01-07","SMCB"
3000,3050,2975,3000,21836000,"2013-01-08","SMCB"
3000,3075,2975,3000,15919000,"2013-01-09","SMCB"
2950,3025,2875,2950,16429000,"2013-01-10","SMCB"
2900,2950,2875,2900,9164500,"2013-01-11","SMCB"
2950,2950,2850,2950,5705000,"2013-01-14","SMCB"
2925,2950,2900,2925,7936000,"2013-01-15","SMCB"
2975,3000,2900,2975,6867500,"2013-01-16","SMCB"
3050,3050,2950,3050,9160000,"2013-01-17","SMCB"
3050,3075,3025,3050,7250000,"2013-01-18","SMCB"
3025,3075,3000,3025,7707500,"2013-01-21","SMCB"
3025,3025,3025,3025,0,"2013-01-22","SMCB"
3000,3025,2975,3000,1527500,"2013-01-23","SMCB"
3000,3025,2975,3000,1420500,"2013-01-25","SMCB"
3025,3025,2975,3025,3237000,"2013-01-28","SMCB"
3125,3150,3000,3125,9135000,"2013-01-29","SMCB"
3125,3175,3100,3125,6107500,"2013-01-30","SMCB"
3100,3125,3075,3100,4440000,"2013-01-31","SMCB"
3125,3150,3050,3125,6635500,"2013-02-01","SMCB"
3125,3150,3075,3125,4918000,"2013-02-04","SMCB"
3050,3125,3050,3050,3167000,"2013-02-05","SMCB"
3100,3150,3050,3100,7726000,"2013-02-06","SMCB"
3125,3175,3075,3125,9434500,"2013-02-07","SMCB"
3100,3175,3100,3100,3894500,"2013-02-08","SMCB"
3125,3125,3100,3125,2740500,"2013-02-11","SMCB"
3250,3250,3125,3250,13355000,"2013-02-12","SMCB"
3225,3250,3200,3225,1966500,"2013-02-13","SMCB"
3200,3250,3200,3200,2776000,"2013-02-14","SMCB"
3225,3250,3200,3225,3626000,"2013-02-15","SMCB"
3200,3250,3200,3200,2162000,"2013-02-18","SMCB"
3200,3250,3175,3200,7273500,"2013-02-19","SMCB"
3250,3250,3200,3250,4521500,"2013-02-20","SMCB"
3225,3275,3200,3225,5595500,"2013-02-21","SMCB"
3225,3250,3200,3225,3346500,"2013-02-22","SMCB"
3450,3475,3225,3450,18703500,"2013-02-25","SMCB"
3550,3550,3450,3550,9685000,"2013-02-26","SMCB"
3775,3825,3525,3775,21031000,"2013-02-27","SMCB"
3675,3825,3625,3675,7783500,"2013-02-28","SMCB"
3800,3800,3650,3800,5511500,"2013-03-01","SMCB"
3625,3825,3575,3625,5754500,"2013-03-04","SMCB"
3600,3725,3600,3600,7239500,"2013-03-05","SMCB"
3750,3750,3625,3750,4932000,"2013-03-06","SMCB"
3675,3775,3650,3675,5373000,"2013-03-07","SMCB"
3575,3700,3575,3575,8671500,"2013-03-08","SMCB"
3600,3600,3575,3600,4046500,"2013-03-11","SMCB"
3600,3625,3575,3600,4348500,"2013-03-13","SMCB"
3625,3625,3575,3600,4,"2013-03-14","SMCB"
3575,3625,3525,3525,4,"2013-03-15","SMCB"
3525,3625,3525,3600,4,"2013-03-18","SMCB"
3600,3700,3600,3700,4,"2013-03-19","SMCB"
3700,3725,3600,3625,4,"2013-03-20","SMCB"
3625,3675,3600,3625,1697500,"2013-03-21","SMCB"
3550,3650,3525,3550,5313000,"2013-03-22","SMCB"
3625,3650,3550,3625,3862500,"2013-03-25","SMCB"
3625,3650,3575,3650,4,"2013-03-26","SMCB"
3650,3700,3600,3700,4,"2013-03-27","SMCB"
3700,3700,3600,3600,4,"2013-03-28","SMCB"
3600,3700,3575,3700,4,"2013-04-01","SMCB"
3700,3725,3650,3700,3860500,"2013-04-02","SMCB"
3725,3850,3675,3825,3,"2013-04-03","SMCB"
3825,3950,3775,3925,4,"2013-04-04","SMCB"
3925,3975,3900,3950,4,"2013-04-05","SMCB"
3925,3975,3850,3975,4,"2013-04-08","SMCB"
3975,3975,3875,3875,4,"2013-04-09","SMCB"
3950,3950,3675,3775,4,"2013-04-10","SMCB"
3725,3775,3700,3700,4,"2013-04-11","SMCB"
3700,3725,3600,3650,4,"2013-04-12","SMCB"
3650,3700,3650,3650,3245000,"2013-04-15","SMCB"
3625,3675,3600,3650,4,"2013-04-16","SMCB"
3675,3775,3675,3750,4,"2013-04-17","SMCB"
3750,3750,3725,3725,4,"2013-04-18","SMCB"
3775,3800,3725,3725,4,"2013-04-19","SMCB"
3750,3750,3625,3625,3,"2013-04-22","SMCB"
3725,3725,3725,3725,0,"2013-04-23","SMCB"
3650,3650,3600,3600,4,"2013-04-24","SMCB"
3600,3625,3550,3575,4,"2013-04-25","SMCB"
3575,3650,3500,3600,4,"2013-04-26","SMCB"
3600,3700,3575,3650,4,"2013-04-29","SMCB"
3650,3700,3650,3650,1741000,"2013-04-30","SMCB"
3650,3725,3650,3725,4,"2013-05-01","SMCB"
3725,3725,3575,3650,4,"2013-05-02","SMCB"
3600,3600,3350,3450,4,"2013-05-03","SMCB"
3375,3450,3350,3425,4,"2013-05-06","SMCB"
3450,3450,3400,3450,3552500,"2013-05-07","SMCB"
3425,3575,3425,3550,4,"2013-05-08","SMCB"
3550,3575,3350,3350,3,"2013-05-10","SMCB"
3350,3375,3175,3225,4,"2013-05-13","SMCB"
3200,3250,3150,3200,5125500,"2013-05-14","SMCB"
3225,3250,3150,3150,4,"2013-05-15","SMCB"
3200,3225,3125,3150,4,"2013-05-16","SMCB"
3150,3200,3150,3175,4,"2013-05-17","SMCB"
3175,3250,3150,3250,4,"2013-05-20","SMCB"
3225,3275,3200,3225,3576000,"2013-05-21","SMCB"
3225,3325,3225,3300,4,"2013-05-22","SMCB"
3300,3300,3175,3250,4,"2013-05-23","SMCB"
3175,3250,3175,3175,2994500,"2013-05-24","SMCB"
3150,3225,3125,3175,4,"2013-05-27","SMCB"
3150,3225,3125,3200,4,"2013-05-28","SMCB"
3200,3225,3175,3200,4710500,"2013-05-29","SMCB"
3200,3225,3175,3200,1737500,"2013-05-30","SMCB"
3175,3200,3125,3150,4,"2013-05-31","SMCB"
3100,3100,2950,3000,4,"2013-06-03","SMCB"
2950,3000,2900,3000,4,"2013-06-04","SMCB"
3000,3000,2925,2975,4,"2013-06-05","SMCB"
2975,2975,2925,2950,4,"2013-06-07","SMCB"
2950,2975,2700,2775,3,"2013-06-10","SMCB"
2750,2775,2625,2650,4,"2013-06-11","SMCB"
2625,2750,2600,2700,4,"2013-06-12","SMCB"
2675,2675,2575,2600,4,"2013-06-13","SMCB"
2700,2750,2675,2700,3163500,"2013-06-14","SMCB"
2700,2800,2700,2750,4,"2013-06-17","SMCB"
2750,2900,2750,2800,4,"2013-06-18","SMCB"
2800,2850,2650,2700,4,"2013-06-19","SMCB"
2650,2650,2575,2650,5154500,"2013-06-20","SMCB"
2575,2575,2425,2500,4,"2013-06-21","SMCB"
2500,2550,2475,2500,1587500,"2013-06-24","SMCB"
2500,2600,2475,2600,4,"2013-06-25","SMCB"
2650,2725,2575,2700,4,"2013-06-26","SMCB"
2725,2800,2725,2750,4,"2013-06-27","SMCB"
2775,2800,2450,2450,3,"2013-06-28","SMCB"
2525,2625,2500,2625,4,"2013-07-01","SMCB"
2675,2675,2600,2650,3844500,"2013-07-02","SMCB"
2650,2675,2575,2600,3031500,"2013-07-03","SMCB"
2625,2650,2600,2625,601000,"2013-07-04","SMCB"
2675,2675,2625,2650,1069500,"2013-07-05","SMCB"
2625,2700,2575,2700,2695500,"2013-07-08","SMCB"
2700,2725,2600,2625,4218000,"2013-07-09","SMCB"
2625,2700,2625,2675,1756000,"2013-07-10","SMCB"
2650,2825,2650,2700,5806500,"2013-07-11","SMCB"
2725,2750,2650,2725,2245500,"2013-07-12","SMCB"
2725,2725,2675,2675,1420000,"2013-07-15","SMCB"
2675,2725,2675,2675,917500,"2013-07-16","SMCB"
2675,2700,2650,2675,1941500,"2013-07-17","SMCB"
2675,2700,2675,2700,1321500,"2013-07-18","SMCB"
2725,2725,2675,2700,4035500,"2013-07-19","SMCB"
2700,2725,2675,2700,639500,"2013-07-22","SMCB"
2700,2800,2700,2775,3415500,"2013-07-23","SMCB"
2800,2825,2750,2750,2564500,"2013-07-24","SMCB"
2750,2775,2700,2700,448000,"2013-07-25","SMCB"
2700,2750,2700,2725,590000,"2013-07-26","SMCB"
2700,2700,2600,2650,884500,"2013-07-29","SMCB"
2675,2675,2625,2625,765000,"2013-07-30","SMCB"
2650,2675,2550,2625,902000,"2013-07-31","SMCB"
2625,2625,2575,2625,1239500,"2013-08-01","SMCB"
2625,2650,2575,2625,2388000,"2013-08-02","SMCB"
2650,2675,2600,2625,1200500,"2013-08-12","SMCB"
2600,2675,2600,2625,5153500,"2013-08-13","SMCB"
2650,2875,2625,2800,8289000,"2013-08-14","SMCB"
2800,2925,2775,2900,6680000,"2013-08-15","SMCB"
2900,2900,2825,2850,4204500,"2013-08-16","SMCB"
2850,2850,2675,2700,3953500,"2013-08-19","SMCB"
2675,2675,2525,2550,5647500,"2013-08-20","SMCB"
2525,2600,2525,2600,2757000,"2013-08-21","SMCB"
2575,2575,2450,2450,2127500,"2013-08-22","SMCB"
2450,2500,2350,2375,5871000,"2013-08-23","SMCB"
2375,2425,2350,2350,1035500,"2013-08-26","SMCB"
2350,2350,2125,2175,2461000,"2013-08-27","SMCB"
2050,2125,2000,2050,7940500,"2013-08-28","SMCB"
2075,2100,2050,2075,2408500,"2013-08-29","SMCB"
2075,2150,2050,2100,7365000,"2013-08-30","SMCB"
2125,2200,2050,2075,4481000,"2013-09-02","SMCB"
2075,2300,2075,2275,6479500,"2013-09-03","SMCB"
2275,2300,2125,2250,4296000,"2013-09-04","SMCB"
2225,2400,2225,2350,9967500,"2013-09-05","SMCB"
2325,2350,2300,2350,4338500,"2013-09-06","SMCB"
2350,2400,2300,2400,2821000,"2013-09-09","SMCB"
2350,2450,2350,2375,1893000,"2013-09-10","SMCB"
2425,2425,2350,2350,1050000,"2013-09-11","SMCB"
2400,2400,2300,2300,763500,"2013-09-12","SMCB"
2300,2350,2275,2275,3993000,"2013-09-13","SMCB"
2300,2400,2300,2400,2543500,"2013-09-16","SMCB"
2425,2500,2375,2500,3236500,"2013-09-17","SMCB"
2500,2500,2425,2450,1451000,"2013-09-18","SMCB"
2525,2625,2525,2525,7840000,"2013-09-19","SMCB"
2575,2575,2500,2500,923000,"2013-09-20","SMCB"
2475,2500,2425,2450,1172500,"2013-09-23","SMCB"
2400,2450,2375,2375,919000,"2013-09-24","SMCB"
2350,2400,2325,2350,6019000,"2013-09-25","SMCB"
2350,2375,2350,2350,377000,"2013-09-26","SMCB"
2350,2375,2350,2375,1277500,"2013-09-27","SMCB"
2350,2375,2350,2375,537500,"2013-09-30","SMCB"
2325,2375,2300,2350,796000,"2013-10-01","SMCB"
2375,2425,2300,2375,2277500,"2013-10-02","SMCB"
2325,2400,2325,2375,320000,"2013-10-03","SMCB"
2350,2400,2325,2350,1121000,"2013-10-04","SMCB"
2350,2350,2325,2325,252500,"2013-10-07","SMCB"
2350,2375,2325,2375,1403500,"2013-10-08","SMCB"
2375,2400,2325,2325,2432500,"2013-10-09","SMCB"
2325,2400,2325,2375,848500,"2013-10-10","SMCB"
2400,2450,2375,2450,3118000,"2013-10-11","SMCB"
2450,2600,2450,2550,7983500,"2013-10-16","SMCB"
2600,2725,2575,2725,6845500,"2013-10-17","SMCB"
2750,2800,2650,2700,5201500,"2013-10-18","SMCB"
2725,2725,2650,2700,3472500,"2013-10-21","SMCB"
2700,2700,2650,2675,2180500,"2013-10-22","SMCB"
2700,2775,2700,2775,3708000,"2013-10-23","SMCB"
2750,2800,2750,2800,1143500,"2013-10-24","SMCB"
2800,2825,2700,2725,1688000,"2013-10-25","SMCB"
2725,2725,2675,2675,239500,"2013-10-28","SMCB"
2675,2675,2625,2675,1459500,"2013-10-29","SMCB"
2675,2675,2575,2625,4817500,"2013-10-30","SMCB"
2600,2625,2550,2575,3048000,"2013-10-31","SMCB"
2575,2575,2525,2575,326500,"2013-11-01","SMCB"
2575,2600,2550,2575,1872500,"2013-11-04","SMCB"
2575,2600,2550,2600,910500,"2013-11-06","SMCB"
2600,2625,2575,2600,1189500,"2013-11-07","SMCB"
2600,2625,2575,2625,1310500,"2013-11-08","SMCB"
2625,2700,2600,2675,5703500,"2013-11-11","SMCB"
2675,2750,2625,2650,4380500,"2013-11-12","SMCB"
2650,2650,2550,2575,2122500,"2013-11-13","SMCB"
2575,2675,2575,2675,1663000,"2013-11-14","SMCB"
2675,2700,2650,2700,2253000,"2013-11-15","SMCB"
2700,2725,2650,2675,1112500,"2013-11-18","SMCB"
2675,2725,2625,2725,1428000,"2013-11-19","SMCB"
2700,2800,2700,2800,3600000,"2013-11-20","SMCB"
2750,2800,2675,2675,1050500,"2013-11-21","SMCB"
2700,2725,2625,2650,1126500,"2013-11-22","SMCB"
2650,2675,2625,2650,743500,"2013-11-25","SMCB"
2650,2675,2525,2525,19572500,"2013-11-26","SMCB"
2525,2550,2500,2525,516500,"2013-11-27","SMCB"
2525,2550,2325,2350,2615000,"2013-11-28","SMCB"
2350,2375,2300,2300,973000,"2013-11-29","SMCB"
2325,2425,2325,2325,2073000,"2013-12-02","SMCB"
2325,2400,2325,2375,1340500,"2013-12-03","SMCB"
2350,2375,2325,2350,868500,"2013-12-04","SMCB"
2350,2375,2350,2350,833000,"2013-12-05","SMCB"
2350,2375,2325,2350,429000,"2013-12-06","SMCB"
2375,2425,2375,2425,769000,"2013-12-09","SMCB"
2425,2450,2400,2400,515000,"2013-12-10","SMCB"
2425,2425,2375,2375,2097500,"2013-12-11","SMCB"
2375,2425,2375,2400,2421500,"2013-12-12","SMCB"
2375,2375,2275,2275,2245000,"2013-12-13","SMCB"
2300,2300,2100,2125,3743000,"2013-12-16","SMCB"
2150,2200,2150,2175,3413000,"2013-12-17","SMCB"
2200,2250,2175,2225,3425500,"2013-12-18","SMCB"
2225,2250,2175,2200,3462000,"2013-12-19","SMCB"
2225,2225,2175,2175,424000,"2013-12-20","SMCB"
2175,2200,2150,2175,449500,"2013-12-23","SMCB"
2200,2200,2150,2175,240000,"2013-12-24","SMCB"
2175,2250,2150,2225,2052500,"2013-12-27","SMCB"
2225,2300,2225,2275,1833000,"2013-12-30","SMCB"
2300,2375,2300,2350,2374000,"2014-01-02","SMCB"
2350,2350,2275,2325,1631000,"2014-01-03","SMCB"
2315,2315,2200,2255,8333800,"2014-01-06","SMCB"
2255,2255,2250,2250,73500,"2014-01-07","SMCB"
2250,2295,2240,2260,451300,"2014-01-08","SMCB"
2250,2270,2240,2270,1397600,"2014-01-09","SMCB"
2245,2325,2245,2325,1064300,"2014-01-10","SMCB"
2400,2415,2355,2380,824800,"2014-01-13","SMCB"
2340,2400,2300,2350,805900,"2014-01-15","SMCB"
2355,2375,2250,2250,1209100,"2014-01-16","SMCB"
2270,2300,2270,2300,192800,"2014-01-17","SMCB"
2325,2350,2300,2300,346100,"2014-01-20","SMCB"
2325,2330,2295,2310,558500,"2014-01-21","SMCB"
2310,2315,2300,2315,229700,"2014-01-22","SMCB"
2315,2345,2305,2315,414300,"2014-01-23","SMCB"
2300,2315,2290,2300,226300,"2014-01-24","SMCB"
2275,2275,2220,2220,532500,"2014-01-27","SMCB"
2215,2215,2175,2185,823500,"2014-01-28","SMCB"
2190,2200,2150,2160,3540400,"2014-01-29","SMCB"
2145,2145,2075,2075,7518100,"2014-01-30","SMCB"
2075,2095,2035,2055,3315700,"2014-02-03","SMCB"
2065,2065,2025,2065,6088200,"2014-02-04","SMCB"
2080,2080,2055,2070,3102700,"2014-02-05","SMCB"
2100,2110,2065,2070,5951200,"2014-02-06","SMCB"
2100,2120,2075,2100,7852700,"2014-02-07","SMCB"
2105,2125,2085,2085,7031100,"2014-02-10","SMCB"
2095,2200,2085,2190,11683700,"2014-02-11","SMCB"
2200,2270,2190,2225,7443300,"2014-02-12","SMCB"
2200,2240,2200,2220,2166200,"2014-02-13","SMCB"
2240,2245,2210,2215,1210000,"2014-02-14","SMCB"
2225,2290,2220,2280,7054700,"2014-02-17","SMCB"
2280,2320,2240,2240,3649500,"2014-02-18","SMCB"
2235,2255,2225,2225,1369100,"2014-02-19","SMCB"
2255,2270,2200,2270,2117700,"2014-02-20","SMCB"
2300,2425,2270,2410,11444400,"2014-02-21","SMCB"
2440,2465,2400,2425,4019100,"2014-02-24","SMCB"
2395,2450,2360,2445,2919200,"2014-02-25","SMCB"
2440,2445,2375,2380,1314200,"2014-02-26","SMCB"
2380,2405,2370,2395,1014300,"2014-02-27","SMCB"
2420,2465,2385,2455,4140900,"2014-02-28","SMCB"
2445,2490,2425,2480,2452700,"2014-03-03","SMCB"
2480,2525,2450,2525,3366700,"2014-03-04","SMCB"
2550,2700,2540,2665,7114600,"2014-03-05","SMCB"
2620,2675,2595,2600,3760900,"2014-03-06","SMCB"
2625,2725,2620,2650,3920700,"2014-03-07","SMCB"
2625,2675,2625,2645,1358100,"2014-03-10","SMCB"
2640,2675,2610,2665,632700,"2014-03-11","SMCB"
2650,2660,2590,2590,739300,"2014-03-12","SMCB"
2550,2625,2550,2600,1253100,"2014-03-13","SMCB"
2600,2930,2565,2790,6681400,"2014-03-14","SMCB"
2790,2900,2790,2790,14260000,"2014-03-17","SMCB"
2795,2820,2750,2770,5292700,"2014-03-18","SMCB"
2765,2795,2705,2755,581400,"2014-03-19","SMCB"
2720,2735,2600,2630,1099700,"2014-03-20","SMCB"
2675,2750,2605,2750,907100,"2014-03-21","SMCB"
2745,2750,2695,2745,1235400,"2014-03-24","SMCB"
2700,2700,2600,2660,1307300,"2014-03-25","SMCB"
2680,2690,2660,2680,402300,"2014-03-26","SMCB"
2665,2795,2650,2750,2067200,"2014-03-27","SMCB"
2750,2790,2750,2760,870700,"2014-03-28","SMCB"
2770,2930,2770,2925,6747600,"2014-04-01","SMCB"
2925,2965,2850,2860,3018900,"2014-04-02","SMCB"
2865,2865,2835,2840,582300,"2014-04-03","SMCB"
2840,2840,2770,2785,936100,"2014-04-04","SMCB"
2790,3000,2790,2925,8642000,"2014-04-07","SMCB"
2900,2945,2840,2845,2219300,"2014-04-08","SMCB"
2845,2845,2845,2845,0,"2014-04-09","SMCB"
2855,2890,2680,2685,2224100,"2014-04-10","SMCB"
2685,2780,2650,2770,1424400,"2014-04-11","SMCB"
2770,2820,2770,2800,417800,"2014-04-14","SMCB"
2810,2850,2795,2800,963800,"2014-04-15","SMCB"
2800,2845,2800,2800,595000,"2014-04-16","SMCB"
2850,2850,2795,2800,779800,"2014-04-17","SMCB"
2800,2810,2795,2800,849200,"2014-04-21","SMCB"
2800,2805,2795,2805,1586200,"2014-04-22","SMCB"
2800,2800,2700,2700,1507700,"2014-04-23","SMCB"
2705,2750,2700,2710,352000,"2014-04-24","SMCB"
2650,2725,2600,2720,437600,"2014-04-25","SMCB"
2720,2750,2690,2700,481300,"2014-04-28","SMCB"
2700,2845,2690,2840,1851300,"2014-04-29","SMCB"
2840,2850,2770,2840,3358100,"2014-04-30","SMCB"
2840,2840,2800,2810,513400,"2014-05-02","SMCB"
2810,2810,2760,2800,1045200,"2014-05-05","SMCB"
2800,2800,2760,2770,573000,"2014-05-06","SMCB"
2775,2800,2740,2740,659100,"2014-05-07","SMCB"
2770,2770,2735,2755,834200,"2014-05-08","SMCB"
2750,2750,2730,2745,559300,"2014-05-09","SMCB"
2750,2830,2720,2800,9155000,"2014-05-12","SMCB"
2830,2840,2775,2795,2100300,"2014-05-13","SMCB"
2810,2825,2775,2810,4033200,"2014-05-14","SMCB"
2805,2835,2795,2810,1594200,"2014-05-16","SMCB"
2750,2825,2740,2750,4447000,"2014-05-19","SMCB"
2655,2775,2650,2655,1868100,"2014-05-20","SMCB"
2685,2700,2645,2685,792000,"2014-05-21","SMCB"
2685,2705,2680,2685,1123800,"2014-05-22","SMCB"
2680,2700,2670,2680,901200,"2014-05-23","SMCB"
2685,2690,2675,2685,269900,"2014-05-26","SMCB"
2750,2750,2675,2750,935100,"2014-05-28","SMCB"
2700,2750,2675,2700,1405700,"2014-05-30","SMCB"
2660,2690,2625,2660,649200,"2014-06-02","SMCB"
2670,2685,2650,2670,745500,"2014-06-03","SMCB"
2650,2680,2630,2650,1768600,"2014-06-04","SMCB"
2645,2645,2610,2610,486300,"2014-06-05","SMCB"
2560,2640,2545,2560,1271100,"2014-06-06","SMCB"
2505,2570,2480,2505,1645900,"2014-06-09","SMCB"
2520,2550,2500,2520,1051900,"2014-06-10","SMCB"
2520,2525,2500,2520,6e+05,"2014-06-11","SMCB"
2545,2550,2515,2545,315600,"2014-06-12","SMCB"
2545,2550,2540,2545,937600,"2014-06-13","SMCB"
2590,2595,2545,2590,1701800,"2014-06-16","SMCB"
2590,2595,2560,2590,2551600,"2014-06-17","SMCB"
2580,2610,2580,2580,448600,"2014-06-18","SMCB"
2550,2590,2525,2550,689900,"2014-06-19","SMCB"
2520,2550,2520,2520,780600,"2014-06-20","SMCB"
2550,2565,2520,2550,1327700,"2014-06-23","SMCB"
2595,2595,2550,2595,349600,"2014-06-24","SMCB"
2565,2595,2560,2565,1993500,"2014-06-25","SMCB"
2610,2620,2550,2610,471600,"2014-06-26","SMCB"
2610,2610,2590,2610,787200,"2014-06-27","SMCB"
2625,2625,2610,2625,303400,"2014-06-30","SMCB"
2605,2635,2605,2605,204400,"2014-07-01","SMCB"
2625,2630,2605,2625,386100,"2014-07-02","SMCB"
2600,2635,2600,2600,321400,"2014-07-03","SMCB"
2605,2625,2600,2605,496600,"2014-07-04","SMCB"
2710,2715,2610,2710,2396400,"2014-07-07","SMCB"
2750,2780,2710,2750,1815700,"2014-07-08","SMCB"
2750,2750,2750,2750,0,"2014-07-09","SMCB"
2800,2840,2750,2800,8704300,"2014-07-10","SMCB"
2775,2800,2735,2775,1443900,"2014-07-11","SMCB"
2750,2775,2700,2750,179700,"2014-07-14","SMCB"
2870,2870,2730,2870,4109200,"2014-07-15","SMCB"
3080,3100,2865,3080,8477800,"2014-07-16","SMCB"
2980,3100,2950,2980,1925600,"2014-07-17","SMCB"
3000,3050,2905,3000,4613800,"2014-07-18","SMCB"
3015,3070,3010,3015,2089600,"2014-07-21","SMCB"
3015,3050,2865,3015,3525400,"2014-07-22","SMCB"
3000,3045,2920,3000,3584000,"2014-07-23","SMCB"
3000,3015,2975,3000,771800,"2014-07-24","SMCB"
3030,3030,2935,3030,531000,"2014-07-25","SMCB"
2975,3030,2945,2975,1060500,"2014-08-04","SMCB"
3030,3030,2950,3030,826700,"2014-08-05","SMCB"
2970,3005,2940,2970,1786600,"2014-08-06","SMCB"
2885,2970,2865,2885,1966400,"2014-08-07","SMCB"
2895,2920,2870,2895,756100,"2014-08-08","SMCB"
2905,2940,2855,2905,1687200,"2014-08-11","SMCB"
2875,2950,2875,2875,1376500,"2014-08-12","SMCB"
2865,2920,2865,2865,11797000,"2014-08-13","SMCB"
2845,2910,2815,2845,5734700,"2014-08-14","SMCB"
2890,2925,2835,2890,2959400,"2014-08-15","SMCB"
2940,2995,2885,2940,3911400,"2014-08-18","SMCB"
3010,3025,2950,3010,3332700,"2014-08-19","SMCB"
3010,3020,2975,3010,1979500,"2014-08-20","SMCB"
2995,3020,2980,2995,1332700,"2014-08-21","SMCB"
2990,3020,2990,2990,601200,"2014-08-22","SMCB"
2970,3000,2960,2970,255900,"2014-08-25","SMCB"
2925,2970,2890,2925,690400,"2014-08-26","SMCB"
2900,2930,2900,2900,564000,"2014-08-27","SMCB"
2955,2970,2915,2955,311800,"2014-08-28","SMCB"
2920,2990,2920,2920,504800,"2014-08-29","SMCB"
2895,2920,2890,2895,114800,"2014-09-01","SMCB"
2915,2940,2895,2915,1788300,"2014-09-02","SMCB"
2915,2940,2910,2915,2510000,"2014-09-03","SMCB"
2835,2940,2825,2835,1767000,"2014-09-04","SMCB"
2885,2930,2835,2885,2037800,"2014-09-05","SMCB"
2850,2890,2850,2850,884800,"2014-09-08","SMCB"
2800,2850,2800,2800,2367500,"2014-09-09","SMCB"
2760,2800,2755,2760,2799400,"2014-09-10","SMCB"
2735,2795,2725,2735,1274900,"2014-09-11","SMCB"
2735,2755,2730,2735,553100,"2014-09-12","SMCB"
2745,2755,2735,2745,613700,"2014-09-15","SMCB"
2735,2770,2730,2735,690300,"2014-09-16","SMCB"
2745,2750,2735,2745,1100600,"2014-09-17","SMCB"
2695,2755,2695,2695,1462000,"2014-09-18","SMCB"
2740,2770,2700,2740,843400,"2014-09-19","SMCB"
2720,2740,2715,2720,504400,"2014-09-22","SMCB"
2680,2750,2660,2680,981300,"2014-09-23","SMCB"
2700,2705,2680,2700,343000,"2014-09-24","SMCB"
2695,2715,2690,2695,123200,"2014-09-25","SMCB"
2630,2680,2615,2630,1740300,"2014-09-26","SMCB"
2605,2695,2605,2605,679900,"2014-09-29","SMCB"
2600,2640,2550,2600,710600,"2014-09-30","SMCB"
2585,2610,2585,2585,273300,"2014-10-01","SMCB"
2585,2595,2570,2585,1035700,"2014-10-02","SMCB"
2550,2585,2550,2550,483500,"2014-10-03","SMCB"
2570,2580,2545,2570,1709600,"2014-10-06","SMCB"
2585,2625,2580,2585,872900,"2014-10-07","SMCB"
2560,2590,2500,2560,563800,"2014-10-08","SMCB"
2520,2610,2510,2520,1078500,"2014-10-09","SMCB"
2460,2520,2455,2460,593600,"2014-10-10","SMCB"
2445,2475,2425,2445,321100,"2014-10-13","SMCB"
2450,2470,2440,2450,638100,"2014-10-14","SMCB"
2505,2515,2450,2505,702000,"2014-10-15","SMCB"
2490,2510,2450,2490,1018800,"2014-10-16","SMCB"
2600,2600,2490,2600,1596400,"2014-10-17","SMCB"
2580,2675,2580,2580,1169400,"2014-10-20","SMCB"
2525,2610,2510,2525,384400,"2014-10-21","SMCB"
2560,2560,2525,2560,445800,"2014-10-22","SMCB"
2540,2560,2540,2540,318600,"2014-10-23","SMCB"
2495,2575,2490,2495,531200,"2014-10-24","SMCB"
2480,2525,2480,2480,376100,"2014-10-27","SMCB"
2410,2510,2400,2410,1141000,"2014-10-28","SMCB"
2425,2455,2415,2425,728200,"2014-10-29","SMCB"
2420,2450,2410,2420,385700,"2014-10-30","SMCB"
2350,2430,2350,2350,2787400,"2014-10-31","SMCB"
2320,2380,2320,2320,1406400,"2014-11-03","SMCB"
2275,2345,2260,2275,2735800,"2014-11-04","SMCB"
2270,2310,2260,2270,1575200,"2014-11-05","SMCB"
2260,2300,2260,2260,1465000,"2014-11-06","SMCB"
2250,2270,2245,2250,795000,"2014-11-07","SMCB"
2235,2255,2230,2235,659900,"2014-11-10","SMCB"
2270,2305,2245,2270,2902300,"2014-11-11","SMCB"
2265,2280,2245,2265,2185300,"2014-11-12","SMCB"
2255,2280,2245,2255,1993500,"2014-11-13","SMCB"
2255,2285,2250,2255,2938800,"2014-11-14","SMCB"
2255,2265,2235,2240,2074000,"2014-11-17","SMCB"
2310,2320,2235,2310,9001800,"2014-11-18","SMCB"
2295,2370,2285,2295,13700400,"2014-11-19","SMCB"
2245,2300,2240,2245,5142600,"2014-11-20","SMCB"
2230,2245,2205,2230,5291600,"2014-11-21","SMCB"
2250,2265,2230,2250,3475200,"2014-11-24","SMCB"
2250,2275,2230,2250,5347900,"2014-11-25","SMCB"
2240,2260,2235,2240,3404500,"2014-11-26","SMCB"
2240,2250,2240,2240,1737300,"2014-11-27","SMCB"
2275,2295,2240,2275,7927500,"2014-11-28","SMCB"
2250,2325,2250,2310,10978400,"2014-12-01","SMCB"
2330,2355,2295,2295,15345700,"2014-12-02","SMCB"
2290,2290,2250,2265,9149500,"2014-12-03","SMCB"
2275,2295,2265,2280,5154400,"2014-12-04","SMCB"
2285,2300,2275,2290,3697900,"2014-12-05","SMCB"
2300,2315,2265,2265,6486100,"2014-12-08","SMCB"
2250,2265,2180,2200,9807200,"2014-12-09","SMCB"
2200,2245,2200,2245,3951900,"2014-12-10","SMCB"
2240,2310,2240,2305,9937100,"2014-12-11","SMCB"
2305,2310,2290,2300,6432500,"2014-12-12","SMCB"
2300,2300,2245,2250,1668900,"2014-12-15","SMCB"
2245,2245,2155,2175,5803100,"2014-12-16","SMCB"
2170,2200,2165,2180,1435900,"2014-12-17","SMCB"
2190,2210,2190,2200,1902700,"2014-12-18","SMCB"
2230,2230,2180,2220,2359900,"2014-12-19","SMCB"
2230,2230,2190,2195,1161700,"2014-12-22","SMCB"
2215,2215,2195,2205,2267600,"2014-12-23","SMCB"
2205,2205,2165,2180,4006000,"2014-12-24","SMCB"
2180,2210,2160,2180,2795400,"2014-12-29","SMCB"
2170,2225,2160,2185,2775300,"2014-12-30","SMCB"
2200,2205,2180,2200,1995800,"2015-01-02","SMCB"
2200,2200,2180,2180,2074700,"2015-01-05","SMCB"
2175,2200,2160,2175,916900,"2015-01-06","SMCB"
2175,2175,2140,2165,5266500,"2015-01-07","SMCB"
2180,2190,2150,2185,1754700,"2015-01-08","SMCB"
2185,2190,2175,2180,1300800,"2015-01-09","SMCB"
2180,2180,2165,2175,1208700,"2015-01-12","SMCB"
2170,2175,2150,2160,2553800,"2015-01-13","SMCB"
2155,2160,2125,2125,3585300,"2015-01-14","SMCB"
2080,2125,2075,2080,5537300,"2015-01-15","SMCB"
2080,2160,2015,2050,14621800,"2015-01-16","SMCB"
2050,2050,1900,1915,9010700,"2015-01-19","SMCB"
1915,1950,1900,1915,4401700,"2015-01-20","SMCB"
1935,1935,1880,1910,2729500,"2015-01-21","SMCB"
1910,1965,1910,1945,6442200,"2015-01-22","SMCB"
1945,1990,1945,1985,5104500,"2015-01-23","SMCB"
1995,2010,1965,1985,3017800,"2015-01-26","SMCB"
2005,2005,1965,1970,1113600,"2015-01-27","SMCB"
2000,2000,1960,1965,455700,"2015-01-28","SMCB"
1970,1975,1955,1960,522200,"2015-01-29","SMCB"
1970,1975,1960,1965,1572800,"2015-01-30","SMCB"
1955,1960,1915,1915,2155400,"2015-02-02","SMCB"
1955,1955,1910,1915,1186500,"2015-02-03","SMCB"
1935,1940,1920,1930,4016100,"2015-02-04","SMCB"
1935,1950,1930,1940,693700,"2015-02-05","SMCB"
1935,1960,1935,1955,1142000,"2015-02-06","SMCB"
1975,1985,1960,1970,1346200,"2015-02-09","SMCB"
1995,1995,1960,1975,1035100,"2015-02-10","SMCB"
1990,1990,1970,1975,1287000,"2015-02-11","SMCB"
1980,1980,1950,1960,1202000,"2015-02-12","SMCB"
1960,1960,1940,1940,1786500,"2015-02-13","SMCB"
1945,1965,1925,1950,1618100,"2015-02-16","SMCB"
1945,1970,1935,1960,1224000,"2015-02-17","SMCB"
1965,1975,1960,1970,1280700,"2015-02-18","SMCB"
1970,1975,1955,1970,659600,"2015-02-20","SMCB"
1970,1975,1900,1930,1683600,"2015-02-23","SMCB"
1930,1935,1900,1900,3455000,"2015-02-24","SMCB"
1930,1930,1905,1915,1852000,"2015-02-25","SMCB"
1945,1945,1910,1915,1176200,"2015-02-26","SMCB"
1910,1920,1905,1910,1162700,"2015-02-27","SMCB"
1910,1920,1880,1880,4363100,"2015-03-02","SMCB"
1880,1900,1880,1900,1731700,"2015-03-03","SMCB"
1900,1905,1860,1865,3703300,"2015-03-04","SMCB"
1865,1865,1850,1865,1042500,"2015-03-05","SMCB"
1860,1900,1860,1900,3765300,"2015-03-06","SMCB"
1900,1900,1865,1870,3424000,"2015-03-09","SMCB"
1860,1860,1765,1775,6629700,"2015-03-10","SMCB"
1765,1765,1685,1690,4447600,"2015-03-11","SMCB"
1690,1690,1655,1655,5094500,"2015-03-12","SMCB"
1690,1690,1655,1655,1328100,"2015-03-13","SMCB"
1660,1670,1655,1655,1251200,"2015-03-16","SMCB"
1655,1660,1645,1645,3160300,"2015-03-17","SMCB"
1645,1650,1585,1590,3950900,"2015-03-18","SMCB"
1610,1625,1600,1605,6110700,"2015-03-19","SMCB"
1630,1630,1540,1550,5409700,"2015-03-20","SMCB"
1560,1565,1495,1505,5224200,"2015-03-23","SMCB"
1505,1550,1505,1525,6715500,"2015-03-24","SMCB"
1560,1560,1460,1475,7951200,"2015-03-25","SMCB"
1500,1505,1430,1470,3742200,"2015-03-26","SMCB"
1520,1520,1425,1480,5788000,"2015-03-27","SMCB"
1540,1540,1485,1485,3754200,"2015-03-30","SMCB"
1500,1540,1495,1530,2624800,"2015-03-31","SMCB"
1525,1560,1510,1530,1460900,"2015-04-01","SMCB"
1580,1580,1505,1515,1834900,"2015-04-02","SMCB"
1520,1535,1520,1520,366600,"2015-04-06","SMCB"
1530,1535,1520,1525,1489000,"2015-04-07","SMCB"
1530,1535,1505,1525,2345800,"2015-04-08","SMCB"
1530,1535,1520,1520,1956500,"2015-04-09","SMCB"
1530,1530,1505,1505,1784100,"2015-04-10","SMCB"
1500,1520,1490,1500,1418200,"2015-04-13","SMCB"
1490,1490,1480,1485,1622800,"2015-04-14","SMCB"
1490,1500,1480,1490,1265000,"2015-04-15","SMCB"
1490,1565,1485,1555,4336700,"2015-04-16","SMCB"
1555,1595,1540,1550,3989200,"2015-04-17","SMCB"
1555,1560,1530,1555,813900,"2015-04-20","SMCB"
1555,1595,1550,1580,5154500,"2015-04-21","SMCB"
1580,1580,1565,1570,1933000,"2015-04-22","SMCB"
1570,1575,1550,1550,3328700,"2015-04-23","SMCB"
1565,1565,1550,1555,960200,"2015-04-24","SMCB"
1550,1560,1540,1555,7886300,"2015-04-27","SMCB"
1555,1560,1550,1555,1594800,"2015-04-28","SMCB"
1555,1575,1520,1545,10953200,"2015-04-29","SMCB"
1545,1555,1540,1550,5371700,"2015-04-30","SMCB"
1540,1555,1530,1550,5034700,"2015-05-04","SMCB"
1550,1560,1530,1535,1207800,"2015-05-05","SMCB"
1530,1530,1515,1515,517700,"2015-05-06","SMCB"
1515,1515,1500,1500,1307700,"2015-05-07","SMCB"
1500,1540,1495,1525,2185400,"2015-05-08","SMCB"
1525,1590,1520,1575,1501900,"2015-05-11","SMCB"
1575,1615,1565,1605,2578200,"2015-05-12","SMCB"
1600,1645,1600,1640,3940500,"2015-05-13","SMCB"
1640,1670,1630,1630,2289800,"2015-05-15","SMCB"
1630,1630,1580,1610,1390400,"2015-05-18","SMCB"
1585,1620,1580,1615,1936300,"2015-05-19","SMCB"
1615,1650,1615,1640,2589500,"2015-05-20","SMCB"
1635,1645,1615,1630,2128100,"2015-05-21","SMCB"
1630,1630,1610,1625,845500,"2015-05-22","SMCB"
1630,1640,1550,1600,3735700,"2015-05-25","SMCB"
1600,1625,1595,1615,1515600,"2015-05-26","SMCB"
1550,1600,1520,1560,1481200,"2015-05-27","SMCB"
1560,1585,1555,1565,1534300,"2015-05-28","SMCB"
1565,1670,1550,1670,13484000,"2015-05-29","SMCB"
1670,1685,1595,1600,1640100,"2015-06-01","SMCB"
1580,1600,1545,1550,3152900,"2015-06-03","SMCB"
1550,1585,1550,1560,441400,"2015-06-04","SMCB"
1560,1575,1530,1560,999900,"2015-06-05","SMCB"
1550,1570,1550,1560,717200,"2015-06-08","SMCB"
1550,1550,1505,1515,2711600,"2015-06-09","SMCB"
1515,1525,1505,1515,977100,"2015-06-10","SMCB"
1515,1520,1505,1515,556500,"2015-06-11","SMCB"
1510,1515,1450,1450,2275200,"2015-06-12","SMCB"
1455,1470,1450,1450,2830000,"2015-06-15","SMCB"
1450,1465,1450,1460,462900,"2015-06-16","SMCB"
1460,1495,1455,1490,838700,"2015-06-17","SMCB"
1500,1515,1470,1510,950100,"2015-06-18","SMCB"
1510,1525,1490,1525,657500,"2015-06-19","SMCB"
1520,1525,1520,1520,216600,"2015-06-22","SMCB"
1530,1530,1515,1515,455600,"2015-06-23","SMCB"
1520,1525,1520,1525,464600,"2015-06-24","SMCB"
1520,1540,1520,1520,599400,"2015-06-25","SMCB"
1530,1535,1520,1520,393700,"2015-06-26","SMCB"
1510,1510,1500,1505,1138800,"2015-06-29","SMCB"
1510,1510,1495,1500,494700,"2015-06-30","SMCB"
1500,1510,1495,1505,584600,"2015-07-01","SMCB"
1510,1515,1495,1500,1628100,"2015-07-02","SMCB"
1500,1510,1500,1500,307800,"2015-07-03","SMCB"
1500,1520,1495,1500,674400,"2015-07-06","SMCB"
1525,1525,1495,1500,812000,"2015-07-07","SMCB"
1500,1510,1495,1495,1620900,"2015-07-08","SMCB"
1495,1500,1490,1495,1347900,"2015-07-09","SMCB"
1500,1505,1495,1500,571000,"2015-07-10","SMCB"
1500,1510,1500,1500,5e+05,"2015-07-13","SMCB"
1500,1510,1500,1505,212100,"2015-07-14","SMCB"
1505,1505,1500,1500,1270600,"2015-07-15","SMCB"
1520,1610,1500,1575,1879800,"2015-07-22","SMCB"
1590,1590,1540,1550,819900,"2015-07-23","SMCB"
1550,1550,1510,1540,397700,"2015-07-24","SMCB"
1510,1510,1480,1490,7112400,"2015-07-27","SMCB"
1485,1490,1465,1485,9816000,"2015-07-28","SMCB"
1485,1490,1480,1490,3116900,"2015-07-29","SMCB"
1480,1495,1480,1495,844100,"2015-07-30","SMCB"
1495,1495,1420,1420,1677500,"2015-07-31","SMCB"
1445,1445,1400,1400,283800,"2015-08-03","SMCB"
1400,1400,1365,1370,309900,"2015-08-04","SMCB"
1370,1370,1340,1350,713600,"2015-08-05","SMCB"
1355,1375,1335,1345,437800,"2015-08-06","SMCB"
1345,1370,1315,1315,465400,"2015-08-07","SMCB"
1315,1315,1250,1250,463800,"2015-08-10","SMCB"
1250,1295,1175,1175,610700,"2015-08-11","SMCB"
1175,1175,1070,1075,548100,"2015-08-12","SMCB"
1080,1110,1080,1100,733700,"2015-08-13","SMCB"
1120,1145,1100,1100,1443200,"2015-08-14","SMCB"
1100,1100,1055,1065,290800,"2015-08-18","SMCB"
1065,1095,1060,1075,153500,"2015-08-19","SMCB"
1060,1100,1050,1075,726200,"2015-08-20","SMCB"
1075,1075,1010,1035,4678600,"2015-08-21","SMCB"
1010,1010,920,950,1262600,"2015-08-24","SMCB"
895,1045,895,945,1054200,"2015-08-25","SMCB"
950,985,910,950,3749000,"2015-08-26","SMCB"
960,1050,960,1000,1849900,"2015-08-27","SMCB"
1020,1090,1020,1050,1896900,"2015-08-28","SMCB"
1050,1105,1050,1105,2684800,"2015-08-31","SMCB"
1100,1105,1060,1085,313200,"2015-09-01","SMCB"
1100,1100,1025,1075,131700,"2015-09-02","SMCB"
1075,1075,1045,1060,123700,"2015-09-03","SMCB"
1065,1100,1060,1070,108700,"2015-09-04","SMCB"
1080,1080,1050,1065,383100,"2015-09-07","SMCB"
1065,1080,1055,1075,187300,"2015-09-08","SMCB"
1085,1090,1070,1085,234700,"2015-09-09","SMCB"
1085,1140,1060,1085,1698500,"2015-09-10","SMCB"
1090,1100,1020,1020,883200,"2015-09-11","SMCB"
1050,1065,1025,1050,224400,"2015-09-14","SMCB"
1050,1070,1040,1055,402700,"2015-09-15","SMCB"
1080,1080,1010,1030,240400,"2015-09-16","SMCB"
1030,1045,1015,1035,534600,"2015-09-17","SMCB"
1035,1050,990,990,1453000,"2015-09-18","SMCB"
1000,1020,1000,1020,214700,"2015-09-21","SMCB"
1025,1040,1025,1030,517800,"2015-09-22","SMCB"
1030,1030,990,1005,371000,"2015-09-23","SMCB"
1005,1015,995,1000,405000,"2015-09-25","SMCB"
1000,1000,965,990,445400,"2015-09-28","SMCB"
990,1020,980,990,780200,"2015-09-29","SMCB"
1000,1025,970,1005,1184100,"2015-09-30","SMCB"
1005,1025,1005,1005,536200,"2015-10-01","SMCB"
1005,1010,995,1010,697800,"2015-10-02","SMCB"
1010,1065,1005,1045,901700,"2015-10-05","SMCB"
1050,1095,1050,1065,1129600,"2015-10-06","SMCB"
1065,1100,1030,1075,1031600,"2015-10-07","SMCB"
1095,1145,1075,1095,1026500,"2015-10-08","SMCB"
1100,1130,1095,1100,943500,"2015-10-09","SMCB"
1105,1160,1105,1145,2299300,"2015-10-12","SMCB"
1150,1150,1065,1090,756200,"2015-10-13","SMCB"
1090,1100,1050,1050,579000,"2015-10-15","SMCB"
1070,1070,1035,1060,139700,"2015-10-16","SMCB"
1060,1075,1055,1060,332700,"2015-10-19","SMCB"
1060,1070,1030,1060,455500,"2015-10-20","SMCB"
1060,1100,1060,1100,971500,"2015-10-21","SMCB"
1100,1120,1070,1070,518200,"2015-10-22","SMCB"
1100,1120,1070,1075,266500,"2015-10-23","SMCB"
1095,1095,1075,1095,153900,"2015-10-26","SMCB"
1095,1095,1060,1065,52900,"2015-10-27","SMCB"
1085,1095,1055,1095,191600,"2015-10-28","SMCB"
1095,1095,1050,1050,415100,"2015-10-29","SMCB"
1050,1050,1020,1050,450500,"2015-10-30","SMCB"
1050,1055,1045,1050,282500,"2015-11-02","SMCB"
1050,1080,1050,1060,61400,"2015-11-03","SMCB"
1070,1100,1065,1095,239800,"2015-11-04","SMCB"
1100,1100,1080,1080,80300,"2015-11-05","SMCB"
1080,1095,1075,1075,60700,"2015-11-06","SMCB"
1075,1075,1050,1050,73200,"2015-11-09","SMCB"
1050,1050,1025,1035,464100,"2015-11-10","SMCB"
1035,1035,1000,1020,364900,"2015-11-11","SMCB"
1025,1025,1005,1020,73500,"2015-11-12","SMCB"
1005,1020,995,1005,531400,"2015-11-13","SMCB"
1000,1015,995,1005,281300,"2015-11-16","SMCB"
1015,1035,1000,1000,268400,"2015-11-17","SMCB"
1025,1060,995,995,196000,"2015-11-18","SMCB"
1000,1040,1000,1040,332400,"2015-11-19","SMCB"
1040,1085,1040,1080,926800,"2015-11-20","SMCB"
1085,1085,1060,1075,1220300,"2015-11-23","SMCB"
1080,1080,1050,1060,161500,"2015-11-24","SMCB"
1030,1075,1025,1065,479700,"2015-11-25","SMCB"
1075,1085,1060,1070,49900,"2015-11-26","SMCB"
1075,1085,1070,1075,649300,"2015-11-27","SMCB"
1075,1140,1060,1140,932000,"2015-11-30","SMCB"
1140,1140,1055,1065,326400,"2015-12-01","SMCB"
1070,1105,1040,1080,351500,"2015-12-02","SMCB"
1080,1085,1070,1075,279600,"2015-12-03","SMCB"
1070,1075,1045,1050,175500,"2015-12-04","SMCB"
1050,1060,1040,1040,81200,"2015-12-07","SMCB"
1040,1040,1020,1020,99700,"2015-12-08","SMCB"
1020,1020,1020,1020,0,"2015-12-09","SMCB"
1020,1040,995,1000,233300,"2015-12-10","SMCB"
1005,1020,995,1000,247300,"2015-12-11","SMCB"
995,1000,965,985,292400,"2015-12-14","SMCB"
980,1000,975,995,107500,"2015-12-15","SMCB"
995,1005,990,1000,80400,"2015-12-16","SMCB"
1010,1050,1000,1020,2185400,"2015-12-17","SMCB"
1015,1020,995,995,14613300,"2015-12-18","SMCB"
980,1010,950,1010,761300,"2015-12-21","SMCB"
1020,1050,1005,1050,375400,"2015-12-22","SMCB"
1025,1055,1005,1015,2725700,"2015-12-23","SMCB"
1025,1025,975,980,3387000,"2015-12-28","SMCB"
990,995,985,995,247600,"2015-12-29","SMCB"
995,1010,995,995,227400,"2015-12-30","SMCB"
1000,1000,970,985,347000,"2016-01-04","SMCB"
985,990,975,990,436600,"2016-01-05","SMCB"
995,1005,995,995,310000,"2016-01-06","SMCB"
995,1010,990,1000,147100,"2016-01-07","SMCB"
1000,1005,985,1000,186100,"2016-01-08","SMCB"
990,1000,975,975,189200,"2016-01-11","SMCB"
990,995,970,985,130600,"2016-01-12","SMCB"
980,995,970,975,259300,"2016-01-13","SMCB"
975,980,950,950,434900,"2016-01-14","SMCB"
960,965,950,950,387600,"2016-01-15","SMCB"
950,955,935,940,303200,"2016-01-18","SMCB"
940,955,940,940,319700,"2016-01-19","SMCB"
945,950,920,920,283300,"2016-01-20","SMCB"
925,930,905,915,209400,"2016-01-21","SMCB"
925,925,905,925,186300,"2016-01-22","SMCB"
925,940,915,920,799400,"2016-01-25","SMCB"
920,920,910,910,136100,"2016-01-26","SMCB"
910,920,905,905,434400,"2016-01-27","SMCB"
920,925,905,925,288900,"2016-01-28","SMCB"
925,925,900,905,2084900,"2016-01-29","SMCB"
895,915,895,910,378900,"2016-02-01","SMCB"
910,920,905,905,348900,"2016-02-02","SMCB"
900,910,895,900,436200,"2016-02-03","SMCB"
910,910,900,905,938700,"2016-02-04","SMCB"
905,910,900,905,535400,"2016-02-05","SMCB"
905,910,900,905,283400,"2016-02-09","SMCB"
905,910,900,905,667500,"2016-02-10","SMCB"
900,925,900,915,1072300,"2016-02-11","SMCB"
920,930,915,920,652900,"2016-02-12","SMCB"
920,935,915,915,622900,"2016-02-15","SMCB"
915,920,910,910,322200,"2016-02-16","SMCB"
910,970,910,940,1113300,"2016-02-17","SMCB"
950,985,940,950,725500,"2016-02-18","SMCB"
960,970,935,950,485300,"2016-02-19","SMCB"
955,975,950,970,424900,"2016-02-22","SMCB"
980,980,945,965,338500,"2016-02-23","SMCB"
965,965,945,965,265600,"2016-02-24","SMCB"
975,975,930,955,172400,"2016-02-25","SMCB"
945,955,925,940,5e+05,"2016-02-26","SMCB"
945,945,930,935,114100,"2016-02-29","SMCB"
935,955,920,925,396200,"2016-03-01","SMCB"
930,945,925,940,220600,"2016-03-02","SMCB"
940,965,940,955,685200,"2016-03-03","SMCB"
955,1000,955,1000,1996000,"2016-03-04","SMCB"
1015,1075,995,995,3123400,"2016-03-07","SMCB"
1010,1030,985,995,3122500,"2016-03-08","SMCB"
995,1060,990,1055,4164400,"2016-03-10","SMCB"
1055,1055,1055,1055,0,"2016-03-11","SMCB"
1055,1055,1055,1055,0,"2016-03-14","SMCB"
1075,1075,1055,1060,223100,"2016-03-15","SMCB"
1060,1075,1060,1060,399600,"2016-03-16","SMCB"
1060,1100,1060,1100,1261700,"2016-03-17","SMCB"
1100,1140,1100,1120,2554500,"2016-03-18","SMCB"
1125,1145,1090,1100,1736100,"2016-03-21","SMCB"
1100,1125,1095,1120,716300,"2016-03-22","SMCB"
1120,1130,1090,1095,634600,"2016-03-23","SMCB"
1105,1115,1095,1100,466900,"2016-03-24","SMCB"
1120,1120,1065,1070,384100,"2016-03-28","SMCB"
1070,1090,1060,1070,280500,"2016-03-29","SMCB"
1075,1090,1050,1050,960800,"2016-03-30","SMCB"
1065,1070,1050,1070,393500,"2016-03-31","SMCB"
1070,1090,1050,1075,370500,"2016-04-01","SMCB"
1075,1085,1070,1080,235700,"2016-04-04","SMCB"
1070,1090,1065,1070,457300,"2016-04-05","SMCB"
1080,1080,1060,1070,346400,"2016-04-06","SMCB"
1070,1100,1070,1080,264000,"2016-04-07","SMCB"
1050,1110,1050,1090,446800,"2016-04-08","SMCB"
1090,1090,1090,1090,0,"2016-04-11","SMCB"
1080,1100,1080,1095,466800,"2016-04-12","SMCB"
1095,1095,1095,1095,0,"2016-04-13","SMCB"
1095,1095,1095,1095,0,"2016-04-14","SMCB"
1095,1095,1095,1095,0,"2016-04-15","SMCB"
1095,1095,1095,1095,0,"2016-04-18","SMCB"
1095,1095,1095,1095,0,"2016-04-19","SMCB"
1130,1180,1130,1175,1579100,"2016-04-20","SMCB"
1175,1190,1155,1155,1134900,"2016-04-21","SMCB"
1155,1165,1140,1165,459100,"2016-04-22","SMCB"
1165,1165,1120,1130,304400,"2016-04-25","SMCB"
1130,1140,1080,1100,1003100,"2016-04-26","SMCB"
1100,1110,1075,1075,439700,"2016-04-27","SMCB"
1090,1105,1060,1060,761200,"2016-04-28","SMCB"
1060,1095,1035,1035,625900,"2016-04-29","SMCB"
1110,1110,1050,1075,357700,"2016-05-02","SMCB"
1080,1080,1045,1065,471300,"2016-05-03","SMCB"
1065,1095,1065,1075,475000,"2016-05-04","SMCB"
1075,1110,1075,1085,1136700,"2016-05-09","SMCB"
1085,1100,1035,1060,692200,"2016-05-10","SMCB"
1065,1090,1050,1065,423400,"2016-05-11","SMCB"
1070,1075,1050,1055,294500,"2016-05-12","SMCB"
1055,1055,1020,1025,450400,"2016-05-13","SMCB"
1035,1035,1010,1015,324900,"2016-05-16","SMCB"
1015,1035,1005,1005,377300,"2016-05-17","SMCB"
995,1020,995,1005,110500,"2016-05-18","SMCB"
995,1005,985,985,4,"2016-05-19","SMCB"
985,995,965,990,283800,"2016-05-20","SMCB"
995,1015,995,1005,4,"2016-05-23","SMCB"
1010,1015,985,990,4,"2016-05-24","SMCB"
1000,1005,990,995,250400,"2016-05-25","SMCB"
995,995,990,995,483800,"2016-05-26","SMCB"
1000,1045,1000,1030,957000,"2016-05-27","SMCB"
1010,1100,1010,1095,3455900,"2016-05-30","SMCB"
1100,1110,1070,1110,2817200,"2016-05-31","SMCB"
1105,1115,1090,1095,4,"2016-06-01","SMCB"
1095,1100,1080,1090,98600,"2016-06-02","SMCB"
1085,1090,1070,1075,121400,"2016-06-03","SMCB"
1070,1090,1065,1065,324600,"2016-06-06","SMCB"
1065,1105,1065,1095,764900,"2016-06-07","SMCB"
1100,1100,1075,1095,152500,"2016-06-08","SMCB"
1095,1110,1080,1080,993100,"2016-06-09","SMCB"
1085,1120,1075,1090,1937200,"2016-06-10","SMCB"
1090,1100,1080,1080,358100,"2016-06-13","SMCB"
1080,1080,1015,1015,1358400,"2016-06-14","SMCB"
1025,1030,1005,1020,560700,"2016-06-15","SMCB"
1020,1040,1020,1020,665800,"2016-06-16","SMCB"
1020,1050,1020,1045,313100,"2016-06-17","SMCB"
1045,1045,1030,1035,264900,"2016-06-20","SMCB"
1050,1060,1035,1060,909500,"2016-06-21","SMCB"
1065,1100,1045,1075,1976600,"2016-06-22","SMCB"
1075,1095,1065,1070,227000,"2016-06-23","SMCB"
1075,1080,1015,1040,705200,"2016-06-24","SMCB"
1040,1040,1020,1030,263400,"2016-06-27","SMCB"
1035,1045,1025,1030,260900,"2016-06-28","SMCB"
1035,1075,1035,1055,814700,"2016-06-29","SMCB"
1065,1085,1050,1055,1740700,"2016-06-30","SMCB"
1060,1070,1050,1060,330100,"2016-07-01","SMCB"
1060,1100,1055,1095,1141100,"2016-07-11","SMCB"
1100,1120,1095,1110,1863600,"2016-07-12","SMCB"
1115,1145,1110,1115,3053900,"2016-07-13","SMCB"
1120,1140,1105,1105,1627200,"2016-07-14","SMCB"
1105,1120,1075,1085,1129700,"2016-07-15","SMCB"
1085,1090,1080,1085,824600,"2016-07-18","SMCB"
1085,1115,1085,1100,1633300,"2016-07-19","SMCB"
1105,1115,1090,1095,2157900,"2016-07-20","SMCB"
1105,1105,1085,1090,647900,"2016-07-21","SMCB"
1090,1095,1080,1085,362500,"2016-07-22","SMCB"
1095,1095,1085,1095,387300,"2016-07-25","SMCB"
1095,1100,1065,1070,843100,"2016-07-26","SMCB"
1085,1145,1070,1125,5524400,"2016-07-27","SMCB"
1125,1170,1125,1150,7420600,"2016-07-28","SMCB"
1155,1165,1105,1105,2181900,"2016-07-29","SMCB"
1105,1135,1105,1120,3698200,"2016-08-01","SMCB"
1125,1385,1125,1270,27764900,"2016-08-02","SMCB"
1270,1380,1270,1285,10717800,"2016-08-03","SMCB"
1245,1305,1240,1245,3979700,"2016-08-04","SMCB"
1250,1280,1245,1255,2357900,"2016-08-05","SMCB"
1260,1270,1240,1245,4628000,"2016-08-08","SMCB"
1260,1305,1250,1275,5000500,"2016-08-09","SMCB"
1280,1355,1275,1275,6807500,"2016-08-10","SMCB"
1275,1275,1235,1240,2784000,"2016-08-11","SMCB"
1230,1260,1230,1240,712400,"2016-08-12","SMCB"
1250,1255,1150,1175,4039000,"2016-08-15","SMCB"
1180,1180,1155,1165,1054500,"2016-08-16","SMCB"
1165,1235,1160,1170,3393700,"2016-08-18","SMCB"
1170,1190,1160,1160,2406100,"2016-08-19","SMCB"
1180,1180,1150,1155,1468400,"2016-08-22","SMCB"
1155,1175,1125,1125,1888000,"2016-08-23","SMCB"
1130,1170,1130,1155,1691300,"2016-08-24","SMCB"
1175,1250,1165,1215,6978900,"2016-08-25","SMCB"
1220,1320,1220,1250,14237900,"2016-08-26","SMCB"
1260,1265,1200,1205,3846100,"2016-08-29","SMCB"
1205,1225,1140,1140,3200000,"2016-08-30","SMCB"
1130,1175,1125,1175,1913400,"2016-08-31","SMCB"
1175,1190,1135,1135,1907900,"2016-09-01","SMCB"
1140,1150,1135,1135,1442100,"2016-09-02","SMCB"
1140,1185,1135,1140,3396000,"2016-09-05","SMCB"
1140,1150,1130,1130,1881400,"2016-09-06","SMCB"
1135,1145,1125,1125,2296100,"2016-09-07","SMCB"
1130,1165,1125,1140,1747800,"2016-09-08","SMCB"
1150,1150,1125,1125,1091200,"2016-09-09","SMCB"
1105,1135,1040,1045,3975800,"2016-09-13","SMCB"
1075,1075,985,1000,4755400,"2016-09-14","SMCB"
1000,1030,990,1025,1318700,"2016-09-15","SMCB"
1025,1045,990,990,15699800,"2016-09-16","SMCB"
990,1015,990,1005,913600,"2016-09-19","SMCB"
1010,1015,1000,1000,1470600,"2016-09-20","SMCB"
1005,1015,1000,1005,2000200,"2016-09-21","SMCB"
1005,1135,1005,1095,13053400,"2016-09-22","SMCB"
1055,1105,1050,1055,5191200,"2016-09-23","SMCB"
1050,1105,1040,1050,4929700,"2016-09-26","SMCB"
1050,1060,1025,1040,3833800,"2016-09-27","SMCB"
1050,1065,1030,1050,5714400,"2016-09-28","SMCB"
1050,1070,1045,1045,4007600,"2016-09-29","SMCB"
1045,1055,1030,1035,2233700,"2016-09-30","SMCB"
1040,1065,1040,1050,1361900,"2016-10-03","SMCB"
1050,1070,1035,1040,4994200,"2016-10-04","SMCB"
1045,1055,1030,1035,2842300,"2016-10-05","SMCB"
1035,1050,1010,1015,2103000,"2016-10-06","SMCB"
1015,1025,1005,1010,1107500,"2016-10-07","SMCB"
1010,1025,1005,1005,990700,"2016-10-10","SMCB"
1005,1015,990,990,3462200,"2016-10-11","SMCB"
990,1015,990,995,1199200,"2016-10-12","SMCB"
1010,1010,995,995,807900,"2016-10-13","SMCB"
995,1025,995,1015,1746100,"2016-10-14","SMCB"
1015,1015,995,1000,842500,"2016-10-17","SMCB"
1000,1005,995,1000,1900300,"2016-10-18","SMCB"
1000,1005,985,985,2465000,"2016-10-19","SMCB"
990,1000,985,990,1012100,"2016-10-20","SMCB"
990,1000,975,985,1463300,"2016-10-21","SMCB"
985,990,980,985,2082400,"2016-10-24","SMCB"
985,1025,985,1010,4498900,"2016-10-25","SMCB"
1010,1020,990,990,1571700,"2016-10-26","SMCB"
995,995,980,985,1332200,"2016-10-27","SMCB"
990,990,950,955,2705100,"2016-10-28","SMCB"
960,965,955,965,482800,"2016-10-31","SMCB"
965,970,955,960,1288600,"2016-11-01","SMCB"
950,960,940,940,1613800,"2016-11-02","SMCB"
935,950,925,930,1347400,"2016-11-03","SMCB"
930,940,925,940,476300,"2016-11-04","SMCB"
940,970,930,940,2397400,"2016-11-07","SMCB"
945,950,940,940,508800,"2016-11-08","SMCB"
940,950,920,940,1058100,"2016-11-09","SMCB"
940,955,940,940,383800,"2016-11-10","SMCB"
940,940,910,915,1562100,"2016-11-11","SMCB"
915,915,885,890,2031300,"2016-11-14","SMCB"
890,905,865,865,2017300,"2016-11-15","SMCB"
865,890,865,885,878600,"2016-11-16","SMCB"
885,890,875,885,403000,"2016-11-17","SMCB"
900,900,870,900,831700,"2016-11-18","SMCB"
900,900,880,885,183200,"2016-11-21","SMCB"
885,895,880,885,595900,"2016-11-22","SMCB"
885,890,885,890,218100,"2016-11-23","SMCB"
885,900,880,885,734100,"2016-11-24","SMCB"
885,900,885,885,1432700,"2016-11-25","SMCB"
885,925,885,920,983800,"2016-11-28","SMCB"
925,970,920,950,2411000,"2016-11-29","SMCB"
950,950,925,925,684300,"2016-11-30","SMCB"
925,945,910,910,443600,"2016-12-01","SMCB"
910,920,890,905,700600,"2016-12-02","SMCB"
905,915,900,905,304300,"2016-12-05","SMCB"
905,905,895,895,825100,"2016-12-06","SMCB"
900,905,890,890,491400,"2016-12-07","SMCB"
890,935,885,915,1285500,"2016-12-08","SMCB"
920,1005,915,970,12193800,"2016-12-09","SMCB"
970,990,930,930,2135400,"2016-12-13","SMCB"
935,950,910,910,1082900,"2016-12-14","SMCB"
900,910,875,905,1825800,"2016-12-15","SMCB"
905,920,890,915,511300,"2016-12-16","SMCB"
920,920,890,895,639500,"2016-12-19","SMCB"
895,905,890,890,1058700,"2016-12-20","SMCB"
890,905,885,890,477000,"2016-12-21","SMCB"
890,940,870,880,9216000,"2016-12-22","SMCB"
890,905,875,885,1994300,"2016-12-23","SMCB"
890,905,890,895,978500,"2016-12-27","SMCB"
900,910,895,905,403000,"2016-12-28","SMCB"
905,910,895,905,1045200,"2016-12-29","SMCB"
915,915,900,900,1032300,"2016-12-30","SMCB"
900,900,900,900,0,"2017-01-02","SMCB"
900,915,900,905,452700,"2017-01-03","SMCB"
905,915,900,900,574800,"2017-01-04","SMCB"
900,915,900,900,164000,"2017-01-05","SMCB"
905,905,895,900,651200,"2017-01-06","SMCB"
900,915,900,905,1021300,"2017-01-09","SMCB"
905,915,895,900,751800,"2017-01-10","SMCB"
900,905,895,900,457500,"2017-01-11","SMCB"
900,905,900,900,383300,"2017-01-12","SMCB"
895,910,895,900,1744300,"2017-01-13","SMCB"
900,905,895,900,273300,"2017-01-16","SMCB"
900,915,895,900,512200,"2017-01-17","SMCB"
900,910,900,900,301500,"2017-01-18","SMCB"
900,910,900,900,381300,"2017-01-19","SMCB"
900,905,890,895,3339900,"2017-01-20","SMCB"
895,920,885,910,1864100,"2017-01-23","SMCB"
920,920,900,900,736000,"2017-01-24","SMCB"
915,915,900,900,758000,"2017-01-25","SMCB"
900,910,900,900,1847300,"2017-01-26","SMCB"
900,905,900,900,455800,"2017-01-27","SMCB"
900,905,900,900,366200,"2017-01-30","SMCB"
900,905,900,900,612400,"2017-01-31","SMCB"
900,905,900,900,554800,"2017-02-01","SMCB"
900,935,900,920,2910000,"2017-02-02","SMCB"
920,935,905,905,656000,"2017-02-03","SMCB"
910,915,900,905,350800,"2017-02-06","SMCB"
905,915,905,915,550100,"2017-02-07","SMCB"
910,915,905,905,673600,"2017-02-08","SMCB"
905,915,905,905,747200,"2017-02-09","SMCB"
905,915,900,905,697000,"2017-02-10","SMCB"
905,915,900,905,280900,"2017-02-13","SMCB"
905,915,890,900,1521500,"2017-02-14","SMCB"
900,900,900,900,0,"2017-02-15","SMCB"
900,910,890,890,949800,"2017-02-16","SMCB"
890,900,880,880,872300,"2017-02-17","SMCB"
895,895,880,885,476600,"2017-02-20","SMCB"
885,890,880,880,487600,"2017-02-21","SMCB"
880,900,865,880,272600,"2017-02-22","SMCB"
880,950,880,915,9188100,"2017-02-23","SMCB"
915,920,900,900,1687300,"2017-02-24","SMCB"
900,910,895,910,386600,"2017-02-27","SMCB"
910,915,900,910,960900,"2017-02-28","SMCB"
910,920,900,910,2346400,"2017-03-01","SMCB"
910,910,900,905,516100,"2017-03-02","SMCB"
900,915,895,915,964000,"2017-03-03","SMCB"
915,915,905,910,367500,"2017-03-06","SMCB"
915,915,900,905,618200,"2017-03-07","SMCB"
905,920,900,920,1488600,"2017-03-08","SMCB"
915,920,900,915,530400,"2017-03-09","SMCB"
920,920,905,915,315100,"2017-03-10","SMCB"
915,920,900,910,735000,"2017-03-13","SMCB"
910,945,905,935,2139200,"2017-03-14","SMCB"
935,935,910,915,568300,"2017-03-15","SMCB"
915,925,905,915,214200,"2017-03-16","SMCB"
915,925,915,915,440700,"2017-03-17","SMCB"
915,940,910,925,603800,"2017-03-20","SMCB"
920,925,915,915,99200,"2017-03-21","SMCB"
915,920,910,915,219500,"2017-03-22","SMCB"
915,920,910,910,240400,"2017-03-23","SMCB"
915,920,905,905,412200,"2017-03-24","SMCB"
900,915,900,900,209400,"2017-03-27","SMCB"
900,915,900,915,581700,"2017-03-29","SMCB"
900,915,900,900,217900,"2017-03-30","SMCB"
900,910,900,905,136200,"2017-03-31","SMCB"
900,915,900,915,687300,"2017-04-03","SMCB"
915,915,900,915,1352600,"2017-04-04","SMCB"
915,915,915,915,0,"2017-04-05","SMCB"
905,905,900,905,1591800,"2017-04-06","SMCB"
905,910,900,905,1912800,"2017-04-07","SMCB"
905,905,900,900,205200,"2017-04-10","SMCB"
900,905,895,900,959500,"2017-04-11","SMCB"
905,905,900,900,378500,"2017-04-12","SMCB"
905,905,900,900,151700,"2017-04-13","SMCB"
900,905,895,900,805900,"2017-04-17","SMCB"
905,905,900,900,348300,"2017-04-18","SMCB"
900,900,900,900,0,"2017-04-19","SMCB"
900,905,895,905,454600,"2017-04-20","SMCB"
905,905,895,900,626800,"2017-04-21","SMCB"
900,905,895,905,328800,"2017-04-25","SMCB"
905,905,900,900,230000,"2017-04-26","SMCB"
900,905,895,900,590300,"2017-04-27","SMCB"
900,905,900,900,1285800,"2017-04-28","SMCB"
900,900,875,900,2603800,"2017-05-02","SMCB"
880,895,870,895,1276400,"2017-05-03","SMCB"
880,890,875,880,716300,"2017-05-04","SMCB"
895,895,880,885,277300,"2017-05-05","SMCB"
890,900,885,890,169200,"2017-05-08","SMCB"
885,905,885,900,5388200,"2017-05-09","SMCB"
900,905,890,900,29944100,"2017-05-10","SMCB"
900,900,880,890,273400,"2017-05-12","SMCB"
890,900,875,900,444700,"2017-05-15","SMCB"
895,895,870,870,788600,"2017-05-16","SMCB"
870,875,850,850,651700,"2017-05-17","SMCB"
850,855,825,840,1504100,"2017-05-18","SMCB"
840,845,835,840,703100,"2017-05-19","SMCB"
850,855,840,850,1059900,"2017-05-22","SMCB"
850,850,830,835,1731500,"2017-05-23","SMCB"
835,840,830,830,321300,"2017-05-24","SMCB"
835,840,830,830,270600,"2017-05-26","SMCB"
825,835,825,830,231800,"2017-05-29","SMCB"
825,835,825,825,307700,"2017-05-30","SMCB"
825,835,810,810,1451300,"2017-05-31","SMCB"
810,810,810,810,0,"2017-06-01","SMCB"
820,820,805,805,847800,"2017-06-02","SMCB"
820,850,800,805,2401200,"2017-06-05","SMCB"
805,810,800,805,252000,"2017-06-06","SMCB"
805,810,790,790,1253300,"2017-06-07","SMCB"
785,800,780,785,583300,"2017-06-08","SMCB"
780,795,770,775,1456900,"2017-06-09","SMCB"
775,780,765,765,608800,"2017-06-12","SMCB"
770,790,765,765,576200,"2017-06-13","SMCB"
770,780,765,765,916200,"2017-06-14","SMCB"
770,780,765,770,2498600,"2017-06-15","SMCB"
770,775,745,745,3001400,"2017-06-16","SMCB"
750,755,745,745,651400,"2017-06-19","SMCB"
745,760,745,750,2735700,"2017-06-20","SMCB"
760,760,745,745,3226700,"2017-06-21","SMCB"
750,755,750,750,172200,"2017-06-22","SMCB"
750,750,750,750,0,"2017-06-23","SMCB"
750,750,750,750,0,"2017-06-26","SMCB"
750,750,750,750,0,"2017-06-27","SMCB"
750,750,750,750,0,"2017-06-28","SMCB"
750,750,750,750,0,"2017-06-29","SMCB"
750,750,750,750,0,"2017-06-30","SMCB"
755,770,755,760,1426900,"2017-07-03","SMCB"
765,785,765,775,1526800,"2017-07-04","SMCB"
775,860,775,810,5450300,"2017-07-05","SMCB"
810,815,790,790,806300,"2017-07-06","SMCB"
800,800,780,785,1266200,"2017-07-07","SMCB"
785,785,785,785,0,"2017-07-10","SMCB"
775,800,765,795,1261800,"2017-07-11","SMCB"
795,800,780,800,690000,"2017-07-12","SMCB"
800,810,785,790,354800,"2017-07-13","SMCB"
790,790,785,785,145400,"2017-07-14","SMCB"
790,795,775,780,534500,"2017-07-17","SMCB"
780,780,775,780,720900,"2017-07-18","SMCB"
780,785,775,775,158600,"2017-07-19","SMCB"
780,790,775,785,1227400,"2017-07-20","SMCB"
785,795,780,790,1115800,"2017-07-21","SMCB"
790,795,780,785,288200,"2017-07-24","SMCB"
785,800,785,795,587500,"2017-07-25","SMCB"
795,815,795,805,527500,"2017-07-26","SMCB"
815,815,795,795,668300,"2017-07-27","SMCB"
795,795,790,790,81800,"2017-07-28","SMCB"
795,795,775,780,1026900,"2017-07-31","SMCB"
785,795,780,785,1222300,"2017-08-01","SMCB"
840,855,780,840,2740800,"2017-08-02","SMCB"
835,840,810,810,283800,"2017-08-03","SMCB"
810,815,805,805,296100,"2017-08-04","SMCB"
800,830,800,805,1092400,"2017-08-07","SMCB"
810,815,795,795,1233600,"2017-08-08","SMCB"
805,825,795,810,882800,"2017-08-09","SMCB"
810,820,800,810,457200,"2017-08-10","SMCB"
805,805,790,800,1051800,"2017-08-11","SMCB"
805,815,800,805,106200,"2017-08-14","SMCB"
805,815,805,810,562300,"2017-08-15","SMCB"
805,815,790,800,1868600,"2017-08-16","SMCB"
800,800,800,800,0,"2017-08-17","SMCB"
805,815,800,815,507200,"2017-08-18","SMCB"
815,815,795,795,447300,"2017-08-21","SMCB"
795,805,795,800,2169300,"2017-08-22","SMCB"
800,800,795,795,449700,"2017-08-23","SMCB"
800,800,795,795,96200,"2017-08-24","SMCB"
795,800,795,795,1219000,"2017-08-25","SMCB"
795,800,795,795,90800,"2017-08-28","SMCB"
795,800,795,800,857600,"2017-08-29","SMCB"
800,805,795,800,79400,"2017-08-30","SMCB"
800,800,795,795,1092200,"2017-08-31","SMCB"
795,795,795,795,0,"2017-09-01","SMCB"
795,800,795,795,581100,"2017-09-04","SMCB"
795,795,780,790,3524300,"2017-09-05","SMCB"
790,795,790,790,652400,"2017-09-06","SMCB"
790,800,790,795,509100,"2017-09-07","SMCB"
800,810,800,805,574500,"2017-09-08","SMCB"
805,810,800,805,279000,"2017-09-11","SMCB"
805,830,805,830,956600,"2017-09-12","SMCB"
830,840,830,830,391100,"2017-09-13","SMCB"
830,840,825,830,462400,"2017-09-14","SMCB"
830,835,825,830,141100,"2017-09-15","SMCB"
825,835,825,830,370100,"2017-09-18","SMCB"
825,835,825,830,226500,"2017-09-19","SMCB"
830,835,825,830,435500,"2017-09-20","SMCB"
830,830,830,830,0,"2017-09-21","SMCB"
825,835,815,835,500800,"2017-09-22","SMCB"
825,825,810,825,119400,"2017-09-25","SMCB"
820,820,805,805,349100,"2017-09-26","SMCB"
805,835,800,825,640900,"2017-09-27","SMCB"
815,830,815,815,115500,"2017-09-28","SMCB"
820,825,805,825,127200,"2017-09-29","SMCB"
825,825,795,795,289800,"2017-10-02","SMCB"
800,815,795,810,532500,"2017-10-03","SMCB"
810,825,810,815,81100,"2017-10-04","SMCB"
820,825,810,820,1062900,"2017-10-05","SMCB"
820,825,815,825,215600,"2017-10-06","SMCB"
825,825,810,810,190700,"2017-10-09","SMCB"
810,815,795,805,21571300,"2017-10-10","SMCB"
810,810,795,805,888400,"2017-10-11","SMCB"
805,810,800,800,219700,"2017-10-12","SMCB"
800,805,800,805,138000,"2017-10-13","SMCB"
800,805,795,795,304700,"2017-10-16","SMCB"
800,820,795,810,2082900,"2017-10-17","SMCB"
805,810,800,805,417300,"2017-10-18","SMCB"
805,825,800,810,1075600,"2017-10-19","SMCB"
810,820,810,815,119900,"2017-10-20","SMCB"
815,820,815,815,125500,"2017-10-23","SMCB"
815,820,810,815,112200,"2017-10-24","SMCB"
815,825,805,820,1477600,"2017-10-25","SMCB"
820,820,810,815,117700,"2017-10-26","SMCB"
810,815,810,810,58100,"2017-10-27","SMCB"
815,815,800,810,69000,"2017-10-30","SMCB"
815,850,815,825,883900,"2017-10-31","SMCB"
830,830,810,820,714400,"2017-11-01","SMCB"
815,825,815,815,487600,"2017-11-02","SMCB"
815,820,810,820,1986600,"2017-11-03","SMCB"
825,825,815,820,87300,"2017-11-06","SMCB"
820,820,815,820,202400,"2017-11-07","SMCB"
815,820,815,820,527800,"2017-11-08","SMCB"
815,825,815,820,2043000,"2017-11-09","SMCB"
820,825,815,820,545700,"2017-11-10","SMCB"
820,825,820,820,290800,"2017-11-13","SMCB"
820,825,815,820,261300,"2017-11-14","SMCB"
820,825,820,820,467100,"2017-11-15","SMCB"
820,825,820,825,16900,"2017-11-16","SMCB"
825,825,820,825,40200,"2017-11-17","SMCB"
825,825,820,820,970700,"2017-11-20","SMCB"
820,820,815,820,2171400,"2017-11-21","SMCB"
820,820,815,815,3091600,"2017-11-22","SMCB"
815,820,815,815,120500,"2017-11-23","SMCB"
815,815,815,815,31800,"2017-11-24","SMCB"
815,820,815,815,659600,"2017-11-27","SMCB"
820,820,795,800,3745000,"2017-11-28","SMCB"
805,805,795,800,1061600,"2017-11-29","SMCB"
800,805,800,805,15228700,"2017-11-30","SMCB"
805,805,805,805,0,"2017-12-01","SMCB"
810,810,800,805,1892300,"2017-12-04","SMCB"
810,820,795,795,473600,"2017-12-05","SMCB"
800,800,790,795,1354700,"2017-12-06","SMCB"
795,800,795,800,856000,"2017-12-07","SMCB"
800,805,800,800,71200,"2017-12-08","SMCB"
800,815,800,810,1631100,"2017-12-11","SMCB"
805,810,805,805,195900,"2017-12-12","SMCB"
810,810,805,805,56200,"2017-12-13","SMCB"
805,835,805,830,19603900,"2017-12-14","SMCB"
830,835,825,835,321000,"2017-12-15","SMCB"
835,840,825,830,299000,"2017-12-18","SMCB"
840,840,825,825,57200,"2017-12-19","SMCB"
825,845,825,835,454800,"2017-12-20","SMCB"
835,845,830,840,126500,"2017-12-21","SMCB"
845,850,835,845,536700,"2017-12-22","SMCB"
845,845,845,845,0,"2017-12-25","SMCB"
845,845,845,845,0,"2017-12-26","SMCB"
845,845,840,840,72500,"2017-12-27","SMCB"
845,845,835,835,117500,"2017-12-28","SMCB"
840,840,835,835,453700,"2017-12-29","SMCB"
835,835,835,835,0,"2018-01-01","SMCB"
835,835,825,825,68100,"2018-01-02","SMCB"
825,835,805,835,362800,"2018-01-03","SMCB"
835,835,825,830,35800,"2018-01-04","SMCB"
830,830,810,820,194700,"2018-01-05","SMCB"
820,825,805,815,388700,"2018-01-08","SMCB"
815,825,800,820,371900,"2018-01-09","SMCB"
815,820,810,820,271700,"2018-01-10","SMCB"
820,820,815,820,272800,"2018-01-11","SMCB"
820,825,820,825,1080800,"2018-01-12","SMCB"
825,830,820,825,3572600,"2018-01-15","SMCB"
825,825,820,820,532400,"2018-01-16","SMCB"
820,845,820,840,535500,"2018-01-17","SMCB"
845,855,840,850,487600,"2018-01-18","SMCB"
850,930,845,905,4205400,"2018-01-19","SMCB"
905,905,870,870,881600,"2018-01-22","SMCB"
875,885,870,880,682500,"2018-01-23","SMCB"
880,905,880,895,1092500,"2018-01-24","SMCB"
900,905,890,905,428100,"2018-01-25","SMCB"
905,910,900,900,357900,"2018-01-26","SMCB"
900,910,900,910,306900,"2018-01-29","SMCB"
910,910,895,900,598600,"2018-01-30","SMCB"
900,905,890,900,320300,"2018-01-31","SMCB"
900,900,895,895,218000,"2018-02-01","SMCB"
895,905,895,905,98500,"2018-02-02","SMCB"
895,900,890,890,128800,"2018-02-05","SMCB"
885,885,855,865,570400,"2018-02-06","SMCB"
865,870,860,860,379400,"2018-02-07","SMCB"
860,870,850,850,413000,"2018-02-08","SMCB"
850,855,845,850,144200,"2018-02-09","SMCB"
850,865,850,865,81400,"2018-02-12","SMCB"
865,870,860,865,306200,"2018-02-13","SMCB"
865,865,860,860,41500,"2018-02-14","SMCB"
865,870,860,860,100900,"2018-02-15","SMCB"
860,860,860,860,0,"2018-02-16","SMCB"
870,870,860,865,624500,"2018-02-19","SMCB"
865,865,850,860,311800,"2018-02-20","SMCB"
860,865,855,860,79900,"2018-02-21","SMCB"
860,860,850,855,54900,"2018-02-22","SMCB"
855,865,840,840,131300,"2018-02-23","SMCB"
845,870,840,845,87700,"2018-02-26","SMCB"
850,850,845,845,112300,"2018-02-27","SMCB"
845,855,845,850,25700,"2018-02-28","SMCB"
855,855,840,845,176800,"2018-03-01","SMCB"
855,855,845,845,49200,"2018-03-02","SMCB"
845,855,830,835,1172600,"2018-03-05","SMCB"
840,845,820,830,295000,"2018-03-06","SMCB"
830,830,815,825,2385000,"2018-03-07","SMCB"
825,825,815,815,131200,"2018-03-08","SMCB"
825,825,810,815,729900,"2018-03-09","SMCB"
815,820,810,815,77400,"2018-03-12","SMCB"
820,830,815,825,174100,"2018-03-13","SMCB"
825,825,815,820,127100,"2018-03-14","SMCB"
820,820,810,815,340600,"2018-03-15","SMCB"
810,815,810,815,535400,"2018-03-16","SMCB"
815,815,805,810,45600,"2018-03-19","SMCB"
805,805,780,805,220200,"2018-03-20","SMCB"
805,810,800,805,249500,"2018-03-21","SMCB"
800,810,800,800,1475200,"2018-03-22","SMCB"
795,800,795,795,354900,"2018-03-23","SMCB"
795,805,795,800,147800,"2018-03-26","SMCB"
805,805,795,800,190500,"2018-03-27","SMCB"
800,805,800,800,176800,"2018-03-28","SMCB"
800,805,800,800,588300,"2018-03-29","SMCB"
800,800,800,800,0,"2018-03-30","SMCB"
805,805,800,800,35400,"2018-04-02","SMCB"
850,850,800,800,35600,"2018-04-03","SMCB"
805,810,800,800,157700,"2018-04-04","SMCB"
805,815,800,800,283500,"2018-04-05","SMCB"
800,810,800,805,83400,"2018-04-06","SMCB"
805,810,800,800,215500,"2018-04-09","SMCB"
810,810,800,805,95300,"2018-04-10","SMCB"
805,805,800,800,67900,"2018-04-11","SMCB"
800,830,800,800,359000,"2018-04-12","SMCB"
815,815,800,800,115800,"2018-04-13","SMCB"
800,800,800,800,0,"2018-04-16","SMCB"
800,800,800,800,0,"2018-04-17","SMCB"
815,815,795,800,356000,"2018-04-18","SMCB"
800,800,800,800,0,"2018-04-19","SMCB"
800,800,800,800,0,"2018-04-20","SMCB"
830,830,800,810,83600,"2018-04-23","SMCB"
815,815,800,805,410800,"2018-04-24","SMCB"
805,805,805,805,0,"2018-04-25","SMCB"
805,805,805,805,0,"2018-04-26","SMCB"
805,805,805,805,0,"2018-04-27","SMCB"
800,805,800,800,228200,"2018-04-30","SMCB"
800,800,800,800,0,"2018-05-01","SMCB"
800,800,790,795,129000,"2018-05-02","SMCB"
800,800,785,790,897500,"2018-05-03","SMCB"
790,790,760,760,185000,"2018-05-04","SMCB"
780,780,750,755,278200,"2018-05-07","SMCB"
760,760,750,750,23400,"2018-05-08","SMCB"
745,745,735,745,63000,"2018-05-09","SMCB"
745,745,745,745,0,"2018-05-10","SMCB"
755,770,745,750,144000,"2018-05-11","SMCB"
745,750,740,750,38800,"2018-05-14","SMCB"
750,750,740,745,15700,"2018-05-15","SMCB"
745,785,715,725,636200,"2018-05-16","SMCB"
735,735,720,725,110600,"2018-05-17","SMCB"
725,725,720,720,78200,"2018-05-18","SMCB"
720,720,705,705,53800,"2018-05-21","SMCB"
710,715,695,700,672800,"2018-05-22","SMCB"
700,710,680,690,377000,"2018-05-23","SMCB"
700,700,680,695,81300,"2018-05-24","SMCB"
710,710,675,690,335600,"2018-05-25","SMCB"
690,700,680,685,420400,"2018-05-28","SMCB"
685,685,685,685,0,"2018-05-29","SMCB"
685,690,680,685,356400,"2018-05-30","SMCB"
685,690,675,680,121100,"2018-05-31","SMCB"
680,680,680,680,0,"2018-06-01","SMCB"
680,685,675,680,590300,"2018-06-04","SMCB"
680,685,670,670,783100,"2018-06-05","SMCB"
680,680,650,655,625500,"2018-06-06","SMCB"
660,660,640,645,757800,"2018-06-07","SMCB"
645,645,630,635,493800,"2018-06-08","SMCB"
635,635,635,635,0,"2018-06-11","SMCB"
635,635,635,635,0,"2018-06-12","SMCB"
635,635,635,635,0,"2018-06-13","SMCB"
635,635,635,635,0,"2018-06-14","SMCB"
635,635,635,635,0,"2018-06-15","SMCB"
635,635,635,635,0,"2018-06-18","SMCB"
635,635,635,635,0,"2018-06-19","SMCB"
630,635,625,625,156600,"2018-06-20","SMCB"
625,625,595,595,540000,"2018-06-21","SMCB"
590,600,590,595,219200,"2018-06-22","SMCB"
595,595,590,590,77800,"2018-06-25","SMCB"
590,595,585,585,76100,"2018-06-26","SMCB"
585,595,575,575,354900,"2018-06-27","SMCB"
575,580,565,570,103000,"2018-06-28","SMCB"
565,575,565,565,33600,"2018-06-29","SMCB"
575,575,540,540,260900,"2018-07-02","SMCB"
540,540,520,520,162700,"2018-07-03","SMCB"
520,525,500,525,102600,"2018-07-04","SMCB"
520,530,515,515,175500,"2018-07-05","SMCB"
515,520,510,520,157500,"2018-07-06","SMCB"
520,650,520,650,8848100,"2018-07-09","SMCB"
730,810,695,810,5289200,"2018-07-10","SMCB"
850,990,850,905,13817400,"2018-07-11","SMCB"
905,965,900,900,10487700,"2018-07-12","SMCB"
900,910,845,845,3270500,"2018-07-13","SMCB"
885,895,850,850,1056700,"2018-07-16","SMCB"
855,870,855,865,398200,"2018-07-17","SMCB"
865,900,855,855,275300,"2018-07-18","SMCB"
855,860,850,855,458900,"2018-07-19","SMCB"
860,865,850,850,1533400,"2018-07-20","SMCB"
855,860,805,830,2264100,"2018-07-23","SMCB"
835,860,835,840,1035700,"2018-07-24","SMCB"
850,855,830,835,819600,"2018-07-25","SMCB"
850,860,830,835,942300,"2018-07-26","SMCB"
835,835,830,830,258600,"2018-07-27","SMCB"
830,830,795,795,458300,"2018-07-30","SMCB"
795,795,750,775,7678500,"2018-07-31","SMCB"
775,785,765,770,2711000,"2018-08-01","SMCB"
775,780,745,760,844000,"2018-08-02","SMCB"
755,765,750,760,144500,"2018-08-03","SMCB"
760,765,745,750,771100,"2018-08-06","SMCB"
750,765,750,750,336700,"2018-08-07","SMCB"
755,755,745,750,174500,"2018-08-08","SMCB"
750,755,745,745,454700,"2018-08-09","SMCB"
750,750,675,700,1696300,"2018-08-10","SMCB"
700,700,690,695,705600,"2018-08-13","SMCB"
695,695,650,695,987900,"2018-08-14","SMCB"
690,695,685,695,297100,"2018-08-15","SMCB"
695,795,695,785,941500,"2018-08-16","SMCB"
785,785,785,785,0,"2018-08-17","SMCB"
800,980,795,980,18801100,"2018-08-20","SMCB"
965,1150,965,1075,30642300,"2018-08-21","SMCB"
1075,1075,1075,1075,0,"2018-08-22","SMCB"
1075,1085,990,1025,7565000,"2018-08-23","SMCB"
1015,1100,995,1065,7901000,"2018-08-24","SMCB"
1075,1100,1065,1085,10710100,"2018-08-27","SMCB"
1090,1125,1070,1075,5292200,"2018-08-28","SMCB"
1075,1100,1030,1075,6230900,"2018-08-29","SMCB"
1085,1095,1050,1050,3106400,"2018-08-30","SMCB"
1040,1050,1000,1040,1593900,"2018-08-31","SMCB"
1040,1080,1000,1000,1732500,"2018-09-03","SMCB"
1005,1005,945,955,2592000,"2018-09-04","SMCB"
950,950,850,905,2951200,"2018-09-05","SMCB"
895,900,855,885,455100,"2018-09-06","SMCB"
890,990,885,945,1702700,"2018-09-07","SMCB"
990,990,935,940,668000,"2018-09-10","SMCB"
940,940,940,940,0,"2018-09-11","SMCB"
945,960,920,935,1528500,"2018-09-12","SMCB"
940,945,935,940,4465500,"2018-09-13","SMCB"
940,945,925,940,6171000,"2018-09-14","SMCB"
935,935,915,920,1757800,"2018-09-17","SMCB"
920,920,900,905,1592800,"2018-09-18","SMCB"
905,930,905,930,348500,"2018-09-19","SMCB"
940,985,930,945,3307300,"2018-09-20","SMCB"
945,945,930,930,432800,"2018-09-21","SMCB"
930,940,915,925,468800,"2018-09-24","SMCB"
930,930,920,930,151900,"2018-09-25","SMCB"
930,935,915,930,190700,"2018-09-26","SMCB"
930,1150,930,1080,17948700,"2018-09-27","SMCB"
1100,1115,1020,1055,4829000,"2018-09-28","SMCB"
1040,1095,1020,1085,5535200,"2018-10-01","SMCB"
1090,1110,1070,1100,8145400,"2018-10-02","SMCB"
1100,1100,1070,1075,3979200,"2018-10-03","SMCB"
1080,1100,1065,1075,3337500,"2018-10-04","SMCB"
1070,1080,1040,1060,2253400,"2018-10-05","SMCB"
1060,1105,1055,1075,3754500,"2018-10-08","SMCB"
1075,1130,1075,1130,9971600,"2018-10-09","SMCB"
1170,1285,1160,1280,52465200,"2018-10-10","SMCB"
1240,1400,1220,1370,41833100,"2018-10-11","SMCB"
1380,1675,1370,1570,61663100,"2018-10-12","SMCB"
1580,1950,1550,1850,77291000,"2018-10-15","SMCB"
1850,1895,1710,1750,23870900,"2018-10-16","SMCB"
1740,1780,1625,1625,17846300,"2018-10-17","SMCB"
1625,1790,1580,1725,61284200,"2018-10-18","SMCB"
1730,1750,1665,1680,16091500,"2018-10-19","SMCB"
1680,1695,1600,1630,12386200,"2018-10-22","SMCB"
1630,1710,1590,1610,16887800,"2018-10-23","SMCB"
1630,1870,1630,1760,108921200,"2018-10-24","SMCB"
1765,1870,1710,1870,45742100,"2018-10-25","SMCB"
1875,1945,1810,1870,41505100,"2018-10-26","SMCB"
1870,1940,1830,1855,18228200,"2018-10-29","SMCB"
1865,1890,1815,1865,14675700,"2018-10-30","SMCB"
1875,1895,1785,1825,12592000,"2018-10-31","SMCB"
1830,1835,1675,1730,17947300,"2018-11-01","SMCB"
1750,1905,1740,1830,19712000,"2018-11-02","SMCB"
1830,1880,1820,1840,9049400,"2018-11-05","SMCB"
1840,1875,1765,1800,10026800,"2018-11-06","SMCB"
1800,1820,1785,1795,8671400,"2018-11-07","SMCB"
1800,1815,1775,1790,7820300,"2018-11-08","SMCB"
1785,2000,1785,1900,54761300,"2018-11-09","SMCB"
1920,1985,1895,1905,26333400,"2018-11-12","SMCB"
2000,2100,1940,1985,85186100,"2018-11-13","SMCB"
1995,2020,1950,1990,17750300,"2018-11-14","SMCB"
1995,2020,1975,2000,13554300,"2018-11-15","SMCB"
2000,2010,1950,1980,20494900,"2018-11-16","SMCB"
1985,1985,1960,1975,6398100,"2018-11-19","SMCB"
1975,1975,1975,1975,0,"2018-11-20","SMCB"
1965,1980,1955,1965,5766800,"2018-11-21","SMCB"
1965,2060,1960,1970,18397200,"2018-11-22","SMCB"
1980,2020,1965,2000,12854800,"2018-11-23","SMCB"
2010,2020,1795,1915,38304500,"2018-11-26","SMCB"
1910,1950,1895,1930,24366500,"2018-11-27","SMCB"
1925,1970,1920,1945,14661800,"2018-11-28","SMCB"
1950,1965,1870,1905,15051300,"2018-11-29","SMCB"
1905,1925,1895,1900,7453200,"2018-11-30","SMCB"
1905,1920,1860,1875,8350100,"2018-12-03","SMCB"
1870,1900,1860,1870,3764900,"2018-12-04","SMCB"
1870,1870,1835,1860,6142400,"2018-12-05","SMCB"
1860,1875,1850,1860,4662700,"2018-12-06","SMCB"
1860,1860,1810,1835,16705700,"2018-12-07","SMCB"
1830,1870,1825,1860,3324200,"2018-12-10","SMCB"
1880,1900,1845,1850,2759900,"2018-12-11","SMCB"
1860,1875,1845,1860,4195500,"2018-12-12","SMCB"
1865,1895,1845,1855,2321600,"2018-12-13","SMCB"
1855,1860,1840,1855,3456800,"2018-12-14","SMCB"
1855,1860,1845,1850,1917400,"2018-12-17","SMCB"
1845,1850,1830,1840,3896300,"2018-12-18","SMCB"
1840,1895,1840,1870,4737900,"2018-12-19","SMCB"
1870,1875,1850,1870,6680300,"2018-12-20","SMCB"
1870,1870,1860,1860,4257800,"2018-12-21","SMCB"
1860,1860,1860,1860,0,"2018-12-24","SMCB"
1860,1860,1860,1860,0,"2018-12-25","SMCB"
1870,1870,1845,1860,3852200,"2018-12-26","SMCB"
1865,1890,1855,1875,2757900,"2018-12-27","SMCB"
1875,1890,1870,1885,6727100,"2018-12-28","SMCB"
1885,1885,1885,1885,0,"2018-12-31","SMCB"
1885,1885,1885,1885,0,"2019-01-01","SMCB"
1875,1900,1870,1885,3641600,"2019-01-02","SMCB"
1885,1975,1885,1950,15776200,"2019-01-03","SMCB"
1940,1985,1940,1975,9632400,"2019-01-04","SMCB"
1980,1980,1930,1930,9145400,"2019-01-07","SMCB"
1930,1930,1890,1905,11075800,"2019-01-08","SMCB"
1905,1915,1855,1865,9461300,"2019-01-09","SMCB"
1865,1870,1840,1850,10135600,"2019-01-10","SMCB"
1855,1905,1855,1870,5863900,"2019-01-11","SMCB"
1870,1870,1840,1845,2380800,"2019-01-14","SMCB"
1845,1865,1825,1825,5493100,"2019-01-15","SMCB"
1835,1855,1830,1835,3703700,"2019-01-16","SMCB"
1835,1860,1835,1850,5271900,"2019-01-17","SMCB"
1865,1900,1845,1855,2986500,"2019-01-18","SMCB"
1860,1865,1755,1770,13154000,"2019-01-21","SMCB"
1765,1875,1760,1855,19830700,"2019-01-22","SMCB"
1860,1875,1850,1860,5208900,"2019-01-23","SMCB"
1860,1915,1850,1900,22616400,"2019-01-24","SMCB"
1910,1945,1870,1895,16041100,"2019-01-25","SMCB"
1900,1900,1880,1885,1906800,"2019-01-28","SMCB"
1885,1965,1880,1950,14834400,"2019-01-29","SMCB"
1965,1970,1940,1955,9741500,"2019-01-30","SMCB"
1970,1995,1960,1980,38983300,"2019-01-31","SMCB"
1980,1985,1970,1975,13849500,"2019-02-01","SMCB"
1980,1985,1970,1980,10458100,"2019-02-04","SMCB"
1980,1980,1980,1980,0,"2019-02-05","SMCB"
1985,1995,1980,1990,16473500,"2019-02-06","SMCB"
1990,1990,1980,1985,7469500,"2019-02-07","SMCB"
1985,1995,1980,1990,3839800,"2019-02-08","SMCB"
1990,2000,1985,1995,7164100,"2019-02-11","SMCB"
1995,2020,1995,2010,13604700,"2019-02-12","SMCB"
2010,2020,2000,2020,8266600,"2019-02-13","SMCB"
2030,2040,2010,2010,12184600,"2019-02-14","SMCB"
2010,2030,2010,2020,6429700,"2019-02-15","SMCB"
2030,2030,2010,2010,1369400,"2019-02-18","SMCB"
2010,2020,2010,2010,3192700,"2019-02-19","SMCB"
2010,2020,2000,2010,7062700,"2019-02-20","SMCB"
2010,2010,2000,2010,4412100,"2019-02-21","SMCB"
2010,2010,2000,2010,1264700,"2019-02-22","SMCB"
2010,2010,2000,2010,3956800,"2019-02-25","SMCB"
2010,2020,2010,2010,1967600,"2019-02-26","SMCB"
2010,2020,1995,2010,10257200,"2019-02-27","SMCB"
2010,2010,1990,1990,12170100,"2019-02-28","SMCB"
1995,1995,1985,1995,4443400,"2019-03-01","SMCB"
1990,1995,1980,1990,4447300,"2019-03-04","SMCB"
1980,1990,1970,1970,3073500,"2019-03-05","SMCB"
1970,1995,1970,1990,9149700,"2019-03-06","SMCB"
1990,1990,1990,1990,0,"2019-03-07","SMCB"
2000,2000,1970,1990,2372600,"2019-03-08","SMCB"
2000,2040,1995,2010,28632200,"2019-03-11","SMCB"
2030,2050,2020,2030,17239400,"2019-03-12","SMCB"
2040,2050,2030,2030,14800300,"2019-03-13","SMCB"
2040,2050,2030,2030,4495900,"2019-03-14","SMCB"
2040,2050,2040,2040,1039000,"2019-03-15","SMCB"
2050,2060,2040,2050,2799800,"2019-03-18","SMCB"
2060,2060,2050,2050,3462400,"2019-03-19","SMCB"
2050,2060,2050,2050,16518500,"2019-03-20","SMCB"
2060,2060,2050,2050,7675600,"2019-03-21","SMCB"
2060,2060,2050,2050,4407700,"2019-03-22","SMCB"
2060,2070,2050,2070,1712800,"2019-03-25","SMCB"
2060,2070,2060,2060,2532100,"2019-03-26","SMCB"
2060,2070,2060,2060,253800,"2019-03-27","SMCB"
2060,2070,2060,2060,561500,"2019-03-28","SMCB"
2060,2070,2060,2060,1618200,"2019-03-29","SMCB"
2060,2060,2060,2060,362000,"2019-04-01","SMCB"
2060,2070,2060,2060,5120200,"2019-04-02","SMCB"
2060,2060,2060,2060,0,"2019-04-03","SMCB"
2060,2080,2060,2080,13196000,"2019-04-04","SMCB"
2070,2080,2070,2070,126200,"2019-04-05","SMCB"
2070,2080,2070,2070,1020400,"2019-04-08","SMCB"
2070,2070,1825,1990,469700,"2019-04-09","SMCB"
1995,1995,1930,1930,169400,"2019-04-10","SMCB"
1900,1900,1795,1845,304200,"2019-04-11","SMCB"
1830,1855,1795,1810,162500,"2019-04-12","SMCB"
1810,1820,1805,1810,95600,"2019-04-15","SMCB"
1810,1820,1800,1800,78300,"2019-04-16","SMCB"
1800,1800,1800,1800,0,"2019-04-17","SMCB"
1810,1865,1810,1860,50800,"2019-04-18","SMCB"
1860,1860,1860,1860,0,"2019-04-19","SMCB"
1860,1880,1845,1845,75100,"2019-04-22","SMCB"
1845,1850,1845,1850,51600,"2019-04-23","SMCB"
1845,1850,1845,1845,10800,"2019-04-24","SMCB"
1845,1845,1795,1800,52900,"2019-04-25","SMCB"
1795,1800,1795,1795,182100,"2019-04-26","SMCB"
1795,1795,1765,1780,30600,"2019-04-29","SMCB"
1800,1800,1775,1780,48300,"2019-04-30","SMCB"
1780,1780,1780,1780,0,"2019-05-01","SMCB"
1780,1780,1770,1775,37600,"2019-05-02","SMCB"
1775,1775,1765,1765,86900,"2019-05-03","SMCB"
1765,1770,1740,1740,27500,"2019-05-06","SMCB"
1735,1770,1700,1755,108000,"2019-05-07","SMCB"
1750,1750,1710,1725,9700,"2019-05-08","SMCB"
1730,1730,1685,1685,38300,"2019-05-09","SMCB"
1685,1685,1595,1600,41400,"2019-05-10","SMCB"
1600,1600,1530,1575,88200,"2019-05-13","SMCB"
1525,1575,1450,1465,44400,"2019-05-14","SMCB"
1490,1490,1480,1480,10700,"2019-05-15","SMCB"
1445,1450,1430,1430,33300,"2019-05-16","SMCB"
1440,1440,1350,1350,15300,"2019-05-17","SMCB"
1365,1365,1300,1300,49500,"2019-05-20","SMCB"
1340,1550,1340,1485,41700,"2019-05-21","SMCB"
1485,1485,1475,1475,400,"2019-05-22","SMCB"
1420,1420,1400,1415,9200,"2019-05-23","SMCB"
1410,1410,1400,1410,11100,"2019-05-24","SMCB"
1450,1490,1450,1485,5900,"2019-05-27","SMCB"
1460,1520,1460,1480,7000,"2019-05-28","SMCB"
1450,1480,1350,1480,23500,"2019-05-29","SMCB"
1480,1480,1480,1480,0,"2019-05-30","SMCB"
1430,1460,1430,1460,13300,"2019-05-31","SMCB"
1460,1460,1460,1460,0,"2019-06-03","SMCB"
1460,1460,1460,1460,0,"2019-06-04","SMCB"
1460,1460,1460,1460,0,"2019-06-05","SMCB"
1460,1460,1460,1460,0,"2019-06-06","SMCB"
1460,1460,1460,1460,0,"2019-06-07","SMCB"
1460,1470,1460,1470,16000,"2019-06-10","SMCB"
1490,1545,1475,1535,158600,"2019-06-11","SMCB"
1530,1550,1510,1510,9900,"2019-06-12","SMCB"
1510,1510,1500,1500,2800,"2019-06-13","SMCB"
1500,1500,1490,1490,17200,"2019-06-14","SMCB"
1490,1515,1480,1515,30900,"2019-06-17","SMCB"
1515,1515,1490,1500,68200,"2019-06-18","SMCB"
1515,1515,1495,1500,4200,"2019-06-19","SMCB"
1495,1520,1485,1505,103700,"2019-06-20","SMCB"
1520,1520,1505,1505,2000,"2019-06-21","SMCB"
1505,1505,1505,1505,200,"2019-06-24","SMCB"
1505,1600,1495,1565,82300,"2019-06-25","SMCB"
1565,1570,1565,1570,2600,"2019-06-26","SMCB"
1570,1610,1570,1600,65500,"2019-06-27","SMCB"
1600,1620,1570,1570,42700,"2019-06-28","SMCB"
1600,1610,1600,1600,69500,"2019-07-01","SMCB"
1600,1600,1575,1575,2500,"2019-07-02","SMCB"
1575,1575,1570,1570,4200,"2019-07-03","SMCB"
1570,1600,1570,1600,79500,"2019-07-04","SMCB"
1600,1600,1575,1575,7100,"2019-07-05","SMCB"
1575,1590,1575,1575,28400,"2019-07-08","SMCB"
1595,1595,1585,1585,1000,"2019-07-09","SMCB"
1575,1585,1570,1585,132100,"2019-07-10","SMCB"
1585,1590,1585,1590,55100,"2019-07-11","SMCB"
1575,1595,1575,1580,503700,"2019-07-12","SMCB"
1580,1590,1550,1550,72100,"2019-07-15","SMCB"
1550,1585,1510,1530,29100,"2019-07-16","SMCB"
1530,1530,1530,1530,0,"2019-07-17","SMCB"
1580,1580,1530,1530,19600,"2019-07-18","SMCB"
1530,1550,1500,1545,165800,"2019-07-19","SMCB"
1505,1525,1500,1525,100900,"2019-07-22","SMCB"
1525,1530,1505,1505,11400,"2019-07-23","SMCB"
1500,1500,1500,1500,2800,"2019-07-24","SMCB"
1500,1530,1495,1500,2800,"2019-07-25","SMCB"
1510,1510,1495,1495,42800,"2019-07-26","SMCB"
1520,1520,1370,1395,30600,"2019-07-29","SMCB"
1400,1490,1400,1440,4000,"2019-07-30","SMCB"
1440,1440,1400,1400,11900,"2019-07-31","SMCB"
1400,1405,1380,1405,19100,"2019-08-01","SMCB"
1405,1405,1385,1385,1700,"2019-08-02","SMCB"
1385,1485,1385,1385,14300,"2019-08-05","SMCB"
1385,1410,1355,1380,11100,"2019-08-06","SMCB"
1380,1380,1380,1380,8100,"2019-08-07","SMCB"
1380,1385,1380,1380,900,"2019-08-08","SMCB"
1390,1390,1385,1385,2000,"2019-08-09","SMCB"
1420,1425,1330,1330,113800,"2019-08-12","SMCB"
1330,1390,1330,1390,125400,"2019-08-13","SMCB"
1390,1390,1375,1375,2200,"2019-08-14","SMCB"
1390,1400,1360,1400,68700,"2019-08-15","SMCB"
1405,1405,1390,1400,117700,"2019-08-16","SMCB"
1405,1425,1400,1400,2900,"2019-08-19","SMCB"
1420,1430,1365,1370,9200,"2019-08-20","SMCB"
1370,1380,1370,1380,3900,"2019-08-21","SMCB"
1350,1360,1350,1360,8100,"2019-08-22","SMCB"
1360,1360,1360,1360,500,"2019-08-23","SMCB"
1360,1360,1360,1360,400,"2019-08-26","SMCB"
1385,1385,1365,1365,1800,"2019-08-27","SMCB"
1365,1365,1365,1365,1300,"2019-08-28","SMCB"
1360,1365,1360,1365,1000,"2019-08-29","SMCB"
1360,1375,1360,1360,30000,"2019-08-30","SMCB"
1360,1360,1340,1340,8400,"2019-09-02","SMCB"
1340,1385,1340,1385,31100,"2019-09-03","SMCB"
1340,1385,1340,1355,4300,"2019-09-04","SMCB"
1355,1370,1330,1345,218000,"2019-09-05","SMCB"
1340,1350,1335,1335,6500,"2019-09-06","SMCB"
1335,1360,1335,1360,35000,"2019-09-09","SMCB"
1340,1350,1340,1350,2500,"2019-09-10","SMCB"
1350,1365,1330,1340,13900,"2019-09-11","SMCB"
1340,1340,1340,1340,200,"2019-09-12","SMCB"
1340,1345,1340,1340,5800,"2019-09-13","SMCB"
1340,1340,1325,1325,3400,"2019-09-16","SMCB"
1325,1360,1325,1330,42700,"2019-09-17","SMCB"
1355,1360,1335,1340,3000,"2019-09-18","SMCB"
1340,1345,1330,1340,5800,"2019-09-19","SMCB"
1335,1335,1330,1330,1000,"2019-09-20","SMCB"
1320,1360,1320,1350,14000,"2019-09-23","SMCB"
1345,1360,1340,1350,16800,"2019-09-24","SMCB"
1350,1355,1340,1340,2800,"2019-09-25","SMCB"
1350,1350,1340,1340,900,"2019-09-26","SMCB"
1340,1340,1325,1340,104300,"2019-09-27","SMCB"
1340,1340,1340,1340,0,"2019-09-30","SMCB"
1345,1345,1330,1330,700,"2019-10-01","SMCB"
1330,1335,1330,1330,4900,"2019-10-02","SMCB"
1320,1345,1315,1315,2000,"2019-10-03","SMCB"
1325,1325,1315,1315,1300,"2019-10-04","SMCB"
1315,1315,1200,1250,16800,"2019-10-07","SMCB"
1250,1250,1250,1250,200,"2019-10-08","SMCB"
1250,1255,1250,1255,2000,"2019-10-09","SMCB"
1255,1255,1250,1255,4900,"2019-10-10","SMCB"
1300,1300,1290,1290,200,"2019-10-11","SMCB"
1290,1335,1290,1335,14900,"2019-10-14","SMCB"
1320,1350,1305,1315,47700,"2019-10-15","SMCB"
1325,1340,1310,1310,36700,"2019-10-16","SMCB"
1305,1455,1305,1370,59400,"2019-10-17","SMCB"
1390,1390,1335,1335,6700,"2019-10-18","SMCB"
1335,1335,1325,1325,20000,"2019-10-21","SMCB"
1325,1350,1320,1325,57900,"2019-10-22","SMCB"
1320,1325,1320,1325,14100,"2019-10-23","SMCB"
1330,1330,1320,1320,13700,"2019-10-24","SMCB"
1320,1325,1320,1320,4700,"2019-10-25","SMCB"
1310,1310,1250,1285,40500,"2019-10-28","SMCB"
1290,1365,1285,1355,51500,"2019-10-29","SMCB"
1360,1475,1360,1385,240200,"2019-10-30","SMCB"
1395,1415,1360,1360,190700,"2019-10-31","SMCB"
1365,1395,1355,1385,15800,"2019-11-01","SMCB"
1385,1385,1300,1335,30900,"2019-11-04","SMCB"
1345,1410,1285,1380,204000,"2019-11-05","SMCB"
1395,1400,1380,1400,10700,"2019-11-06","SMCB"
1400,1400,1315,1370,24500,"2019-11-07","SMCB"
1375,1375,1370,1375,22500,"2019-11-08","SMCB"
1325,1335,1315,1325,43100,"2019-11-11","SMCB"
1325,1340,1305,1305,16500,"2019-11-12","SMCB"
1305,1310,1305,1310,11700,"2019-11-13","SMCB"
1310,1310,1310,1310,10100,"2019-11-14","SMCB"
1300,1310,1300,1310,5000,"2019-11-15","SMCB"
1315,1315,1310,1310,2200,"2019-11-18","SMCB"
1310,1310,1285,1300,22600,"2019-11-19","SMCB"
1285,1285,1285,1285,100,"2019-11-20","SMCB"
1285,1285,1285,1285,1900,"2019-11-21","SMCB"
1295,1385,1295,1385,55800,"2019-11-22","SMCB"
1385,1390,1375,1375,11100,"2019-11-25","SMCB"
1325,1325,1275,1285,10400,"2019-11-26","SMCB"
1285,1285,1280,1280,7000,"2019-11-27","SMCB"
1280,1280,1245,1245,24500,"2019-11-28","SMCB"
1245,1245,1245,1245,0,"2019-11-29","SMCB"
1235,1295,1190,1190,152400,"2019-12-02","SMCB"
1200,1210,1190,1195,32900,"2019-12-03","SMCB"
1205,1205,1180,1180,18700,"2019-12-04","SMCB"
1195,1195,1185,1190,1100,"2019-12-05","SMCB"
1190,1200,1190,1200,10200,"2019-12-06","SMCB"
1195,1195,1195,1195,200,"2019-12-09","SMCB"
1200,1200,1190,1190,2500,"2019-12-10","SMCB"
1190,1195,1190,1190,1600,"2019-12-11","SMCB"
1190,1195,1190,1195,2200,"2019-12-12","SMCB"
1195,1195,1190,1190,10200,"2019-12-13","SMCB"
1190,1210,1190,1210,12900,"2019-12-16","SMCB"
1210,1210,1190,1200,10800,"2019-12-17","SMCB"
1200,1200,1190,1195,12300,"2019-12-18","SMCB"
1210,1210,1200,1200,11600,"2019-12-19","SMCB"
1210,1210,1185,1200,62500,"2019-12-20","SMCB"
1200,1200,1185,1190,31300,"2019-12-23","SMCB"
1190,1200,1100,1200,100800,"2019-12-26","SMCB"
1175,1200,1170,1200,2800,"2019-12-27","SMCB"
1200,1210,1180,1180,4600,"2019-12-30","SMCB"
1200,1200,1195,1195,300,"2020-01-02","SMCB"
1195,1195,1195,1195,200,"2020-01-03","SMCB"
1175,1175,1130,1140,4600,"2020-01-06","SMCB"
1150,1160,1100,1125,105600,"2020-01-07","SMCB"
1125,1150,1095,1100,46100,"2020-01-08","SMCB"
1100,1140,1095,1095,25800,"2020-01-09","SMCB"
1115,1120,1090,1090,5400,"2020-01-10","SMCB"
1085,1100,1065,1075,1300,"2020-01-13","SMCB"
1075,1080,1000,1000,123700,"2020-01-14","SMCB"
1000,1030,990,1010,13400,"2020-01-15","SMCB"
1010,1010,1000,1000,58100,"2020-01-16","SMCB"
1000,1010,1000,1005,400,"2020-01-17","SMCB"
1005,1005,990,990,5100,"2020-01-20","SMCB"
1000,1000,990,990,5800,"2020-01-21","SMCB"
995,995,985,985,75900,"2020-01-22","SMCB"
975,1095,960,1000,36200,"2020-01-23","SMCB"
1000,1000,1000,1000,20200,"2020-01-24","SMCB"
990,1020,990,1000,74800,"2020-01-27","SMCB"
1000,1000,985,995,18500,"2020-01-28","SMCB"
990,995,990,995,28000,"2020-01-29","SMCB"
995,995,990,990,75500,"2020-01-30","SMCB"
985,1000,985,1000,111100,"2020-01-31","SMCB"
1000,1000,995,995,43300,"2020-02-03","SMCB"
995,995,990,990,7500,"2020-02-04","SMCB"
990,1000,975,995,29200,"2020-02-05","SMCB"
995,1000,995,995,12400,"2020-02-06","SMCB"
995,1000,995,995,14200,"2020-02-07","SMCB"
995,995,990,995,98400,"2020-02-10","SMCB"
990,995,985,985,93200,"2020-02-11","SMCB"
995,995,995,995,21300,"2020-02-12","SMCB"
990,995,990,990,44400,"2020-02-13","SMCB"
995,995,990,990,42900,"2020-02-14","SMCB"
990,990,980,980,60200,"2020-02-17","SMCB"
990,990,970,970,14300,"2020-02-18","SMCB"
990,1000,975,1000,40700,"2020-02-19","SMCB"
1005,1005,990,990,141600,"2020-02-20","SMCB"
990,990,985,985,5600,"2020-02-21","SMCB"
995,995,980,985,46400,"2020-02-24","SMCB"
990,990,965,970,63800,"2020-02-25","SMCB"
970,975,965,965,9600,"2020-02-26","SMCB"
965,965,950,950,24100,"2020-02-27","SMCB"
925,925,885,885,68500,"2020-02-28","SMCB"
900,985,900,900,93900,"2020-03-02","SMCB"
895,955,880,910,28200,"2020-03-03","SMCB"
900,910,900,900,83700,"2020-03-04","SMCB"
900,905,895,900,102800,"2020-03-05","SMCB"
905,905,880,880,16600,"2020-03-06","SMCB"
860,875,835,840,18200,"2020-03-09","SMCB"
830,875,830,850,95100,"2020-03-10","SMCB"
830,845,800,800,140700,"2020-03-11","SMCB"
750,775,725,725,47000,"2020-03-12","SMCB"
705,710,675,710,47800,"2020-03-13","SMCB"
670,705,665,665,2400,"2020-03-16","SMCB"
620,650,620,650,16300,"2020-03-17","SMCB"
650,700,640,645,27600,"2020-03-18","SMCB"
605,645,600,600,133000,"2020-03-19","SMCB"
595,615,560,600,8000,"2020-03-20","SMCB"
575,585,575,585,600,"2020-03-23","SMCB"
585,585,545,575,30400,"2020-03-24","SMCB"
580,610,580,585,22100,"2020-03-26","SMCB"
590,680,590,640,51000,"2020-03-27","SMCB"
625,630,605,620,17900,"2020-03-30","SMCB"
610,660,610,660,13800,"2020-03-31","SMCB"
630,675,630,665,4600,"2020-04-01","SMCB"
665,670,665,665,7400,"2020-04-02","SMCB"
665,680,665,670,11200,"2020-04-03","SMCB"
680,830,680,810,30200,"2020-04-06","SMCB"
835,850,820,820,50200,"2020-04-07","SMCB"
820,820,810,820,8900,"2020-04-08","SMCB"
820,820,820,820,3000,"2020-04-09","SMCB"
860,860,825,825,1700,"2020-04-13","SMCB"
825,915,815,915,10500,"2020-04-14","SMCB"
915,915,865,890,5200,"2020-04-15","SMCB"
850,850,850,850,16500,"2020-04-16","SMCB"
850,920,850,850,3200,"2020-04-17","SMCB"
855,865,850,860,4100,"2020-04-20","SMCB"
860,860,835,835,1100,"2020-04-21","SMCB"
860,1040,860,1040,444100,"2020-04-22","SMCB"
1140,1300,1140,1300,297800,"2020-04-23","SMCB"
1350,1600,1350,1385,1208600,"2020-04-24","SMCB"
1385,1385,1290,1290,97900,"2020-04-27","SMCB"
1330,1395,1225,1250,106500,"2020-04-28","SMCB"
1250,1250,1165,1175,76900,"2020-04-29","SMCB"
1225,1225,1095,1140,96900,"2020-04-30","SMCB"
1140,1185,1135,1135,23300,"2020-05-04","SMCB"
1170,1170,1130,1130,30900,"2020-05-05","SMCB"
1130,1130,1095,1100,19300,"2020-05-06","SMCB"
1130,1155,1095,1095,22000,"2020-05-08","SMCB"
1100,1100,1045,1065,38000,"2020-05-11","SMCB"
1065,1075,1030,1035,24000,"2020-05-12","SMCB"
1035,1110,1025,1045,42800,"2020-05-13","SMCB"
1080,1120,1080,1085,56300,"2020-05-14","SMCB"
1090,1090,1025,1035,115800,"2020-05-15","SMCB"
1035,1080,1000,1045,54200,"2020-05-18","SMCB"
1035,1045,1025,1035,24200,"2020-05-19","SMCB"
1035,1035,1005,1015,21500,"2020-05-20","SMCB"
1010,1015,995,995,121700,"2020-05-26","SMCB"
995,1015,995,1015,57900,"2020-05-27","SMCB"
1020,1030,1010,1010,35100,"2020-05-28","SMCB"
1015,1015,1000,1000,135800,"2020-05-29","SMCB"
1000,1015,995,1010,174500,"2020-06-02","SMCB"
1015,1065,1015,1050,123500,"2020-06-03","SMCB"
1070,1090,1045,1075,150400,"2020-06-04","SMCB"
1050,1065,1020,1045,97900,"2020-06-05","SMCB"
1050,1080,1050,1080,246700,"2020-06-08","SMCB"
1090,1140,1090,1100,406900,"2020-06-09","SMCB"
1115,1115,1050,1050,101400,"2020-06-10","SMCB"
1050,1085,1045,1065,17600,"2020-06-11","SMCB"
1050,1050,1000,1040,47900,"2020-06-12","SMCB"
1040,1060,1020,1020,37400,"2020-06-15","SMCB"
1000,1050,1000,1040,42000,"2020-06-16","SMCB"
1040,1070,1025,1030,13500,"2020-06-17","SMCB"
1050,1065,1010,1010,190400,"2020-06-18","SMCB"
1010,1010,990,995,256000,"2020-06-19","SMCB"
990,1020,990,995,120300,"2020-06-22","SMCB"
995,1010,990,1000,106500,"2020-06-23","SMCB"
1020,1050,1020,1050,107200,"2020-06-24","SMCB"
1040,1200,1040,1195,362300,"2020-06-25","SMCB"
1200,1200,1115,1130,274800,"2020-06-26","SMCB"
1120,1130,1075,1085,124500,"2020-06-29","SMCB"
1120,1120,1075,1080,161500,"2020-06-30","SMCB"
1110,1120,1080,1090,117200,"2020-07-01","SMCB"
1090,1105,1070,1080,205200,"2020-07-02","SMCB"
1085,1095,1070,1070,178100,"2020-07-03","SMCB"
1065,1080,1010,1030,280200,"2020-07-06","SMCB"
1030,1060,1030,1035,102400,"2020-07-07","SMCB"
1050,1080,1035,1065,113500,"2020-07-08","SMCB"
1065,1070,1050,1065,116100,"2020-07-09","SMCB"
1065,1070,1045,1045,53100,"2020-07-10","SMCB"
1070,1085,1025,1030,177000,"2020-07-13","SMCB"
1030,1050,1010,1045,167300,"2020-07-14","SMCB"
1050,1050,1010,1035,59500,"2020-07-15","SMCB"
1030,1030,1020,1030,55400,"2020-07-16","SMCB"
1050,1050,1030,1035,72400,"2020-07-17","SMCB"
1035,1035,1020,1025,25400,"2020-07-20","SMCB"
1025,1040,1010,1035,33300,"2020-07-21","SMCB"
1045,1055,1040,1040,75800,"2020-07-22","SMCB"
1040,1040,1025,1030,65000,"2020-07-23","SMCB"
1040,1045,1025,1040,22900,"2020-07-24","SMCB"
1040,1060,1040,1040,21000,"2020-07-27","SMCB"
1030,1030,1025,1025,40800,"2020-07-28","SMCB"
1025,1025,1000,1010,44600,"2020-07-29","SMCB"
1000,1030,995,1025,50300,"2020-07-30","SMCB"
1025,1025,1000,1020,122300,"2020-08-03","SMCB"
1020,1035,1015,1020,97200,"2020-08-04","SMCB"
1020,1025,1015,1015,37900,"2020-08-05","SMCB"
1015,1025,1010,1015,130700,"2020-08-06","SMCB"
1015,1020,1000,1015,124100,"2020-08-07","SMCB"
1020,1040,1000,1040,100300,"2020-08-10","SMCB"
1040,1065,1040,1055,141200,"2020-08-11","SMCB"
1055,1060,1020,1030,103100,"2020-08-12","SMCB"
1040,1045,1020,1020,66900,"2020-08-13","SMCB"
1020,1040,1015,1015,33000,"2020-08-14","SMCB"
1015,1035,1000,1015,38400,"2020-08-18","SMCB"
1035,1035,1015,1015,22800,"2020-08-19","SMCB"
1030,1030,1015,1030,36300,"2020-08-24","SMCB"
1030,1045,1030,1040,123100,"2020-08-25","SMCB"
1020,1025,1015,1025,91000,"2020-08-26","SMCB"
1025,1100,1025,1090,437000,"2020-08-27","SMCB"
1090,1180,1090,1160,413800,"2020-08-28","SMCB"
1170,1170,1080,1080,225000,"2020-08-31","SMCB"
1080,1100,1030,1085,85900,"2020-09-01","SMCB"
1085,1090,1050,1055,151200,"2020-09-02","SMCB"
1055,1080,1045,1065,61800,"2020-09-03","SMCB"
1025,1070,1020,1050,112400,"2020-09-04","SMCB"
1055,1065,1050,1050,14200,"2020-09-07","SMCB"
1030,1065,1030,1040,41100,"2020-09-08","SMCB"
1025,1040,1025,1025,37300,"2020-09-09","SMCB"
1015,1015,965,970,106200,"2020-09-10","SMCB"
920,990,910,980,96800,"2020-09-11","SMCB"
990,1025,975,1020,37100,"2020-09-14","SMCB"
1020,1020,1020,1020,0,"2020-09-15","SMCB"
990,1020,990,995,6600,"2020-09-16","SMCB"
990,990,960,975,6600,"2020-09-17","SMCB"
985,990,975,990,19000,"2020-09-18","SMCB"
990,990,975,975,400,"2020-09-21","SMCB"
975,990,960,975,15000,"2020-09-22","SMCB"
985,985,960,975,41000,"2020-09-23","SMCB"
970,975,965,965,15600,"2020-09-24","SMCB"
950,985,950,985,6100,"2020-09-25","SMCB"
985,985,975,975,25400,"2020-09-28","SMCB"
990,990,990,990,10300,"2020-09-29","SMCB"
980,990,965,970,26000,"2020-09-30","SMCB"
970,990,970,985,64300,"2020-10-01","SMCB"
980,980,960,965,24600,"2020-10-02","SMCB"
980,1000,975,1000,37600,"2020-10-05","SMCB"
1015,1035,1000,1025,38300,"2020-10-06","SMCB"
985,1020,985,995,11500,"2020-10-07","SMCB"
995,1025,995,995,500,"2020-10-08","SMCB"
1000,1020,985,990,11300,"2020-10-09","SMCB"
1000,1095,1000,1095,67700,"2020-10-12","SMCB"
1080,1095,1025,1030,88200,"2020-10-13","SMCB"
1030,1040,995,1030,11459400,"2020-10-14","SMCB"
1025,1040,1020,1025,47700,"2020-10-15","SMCB"
1015,1090,1015,1090,217800,"2020-10-16","SMCB"
1100,1100,1075,1090,89800,"2020-10-19","SMCB"
1090,1090,1055,1060,22500,"2020-10-20","SMCB"
1060,1060,1050,1060,2800,"2020-10-21","SMCB"
1085,1085,1060,1060,16900,"2020-10-22","SMCB"
1060,1080,1050,1060,34200,"2020-10-23","SMCB"
1050,1080,1050,1070,3600,"2020-10-26","SMCB"
1065,1080,1060,1080,15100,"2020-10-27","SMCB"
1050,1070,1050,1070,5000,"2020-11-02","SMCB"
1050,1070,1050,1070,21000,"2020-11-03","SMCB"
1055,1075,1050,1065,34100,"2020-11-04","SMCB"
1065,1095,1065,1080,16900,"2020-11-05","SMCB"
1065,1085,1060,1080,20500,"2020-11-06","SMCB"
1070,1080,1070,1080,5200,"2020-11-09","SMCB"
1080,1090,1080,1090,46000,"2020-11-10","SMCB"
1090,1095,1070,1080,69300,"2020-11-11","SMCB"
1120,1125,1080,1090,323700,"2020-11-12","SMCB"
1090,1090,1070,1080,38600,"2020-11-13","SMCB"
1085,1135,1085,1090,116900,"2020-11-16","SMCB"
1100,1130,1100,1100,61800,"2020-11-17","SMCB"
1100,1100,1080,1095,21900,"2020-11-18","SMCB"
1075,1120,1075,1105,201700,"2020-11-19","SMCB"
1080,1115,1080,1100,180200,"2020-11-20","SMCB"
1145,1150,1105,1140,144000,"2020-11-23","SMCB"
1140,1160,1125,1130,94800,"2020-11-24","SMCB"
1130,1150,1105,1110,87700,"2020-11-25","SMCB"
1080,1145,1080,1120,12100,"2020-11-26","SMCB"
1090,1125,1090,1120,46800,"2020-11-27","SMCB"
1080,1130,1080,1100,130200,"2020-11-30","SMCB"
1100,1125,1080,1100,85300,"2020-12-01","SMCB"
1070,1130,1070,1115,161500,"2020-12-02","SMCB"
1165,1165,1120,1125,90000,"2020-12-03","SMCB"
1120,1125,1100,1120,45200,"2020-12-04","SMCB"
1170,1400,1150,1370,974600,"2020-12-07","SMCB"
1400,1420,1330,1350,1373400,"2020-12-08","SMCB"
1355,1365,1330,1355,265100,"2020-12-10","SMCB"
1380,1420,1370,1370,947700,"2020-12-11","SMCB"
1410,1410,1355,1375,247100,"2020-12-14","SMCB"
1415,1415,1280,1345,416400,"2020-12-15","SMCB"
1390,1390,1300,1330,260000,"2020-12-16","SMCB"
1375,1375,1315,1325,284200,"2020-12-17","SMCB"
1370,1390,1345,1350,315200,"2020-12-18","SMCB"
1355,1510,1355,1490,1881700,"2020-12-21","SMCB"
1535,1545,1410,1485,759200,"2020-12-22","SMCB"
1510,1510,1385,1405,344300,"2020-12-23","SMCB"
1450,1450,1355,1405,147600,"2020-12-28","SMCB"
1405,1445,1385,1405,143500,"2020-12-29","SMCB"
1405,1440,1345,1440,304400,"2020-12-30","SMCB"
1445,1450,1370,1420,58800,"2021-01-04","SMCB"
1420,1420,1385,1390,107900,"2021-01-05","SMCB"
1390,1435,1375,1405,127800,"2021-01-06","SMCB"
1410,1435,1385,1405,101000,"2021-01-07","SMCB"
1395,1420,1395,1400,353200,"2021-01-08","SMCB"
1410,1425,1385,1410,70600,"2021-01-11","SMCB"
1410,1415,1395,1395,57900,"2021-01-12","SMCB"
1395,1395,1380,1390,478900,"2021-01-13","SMCB"
1400,1400,1365,1390,182500,"2021-01-14","SMCB"
1390,1390,1355,1355,105800,"2021-01-15","SMCB"
1355,1400,1265,1335,738400,"2021-01-18","SMCB"
1350,1390,1275,1390,229900,"2021-01-19","SMCB"
1385,1450,1310,1450,473500,"2021-01-20","SMCB"
1450,1470,1430,1445,345000,"2021-01-21","SMCB"
1445,1445,1370,1380,100900,"2021-01-22","SMCB"
1415,1445,1350,1375,194100,"2021-01-25","SMCB"
1355,1425,1350,1425,157300,"2021-01-26","SMCB"
1450,1780,1450,1710,6116500,"2021-01-27","SMCB"
1720,1920,1700,1815,5306800,"2021-01-28","SMCB"
1830,1890,1720,1755,1503700,"2021-01-29","SMCB"
1730,1820,1640,1820,1647500,"2021-02-01","SMCB"
1820,1820,1740,1775,367800,"2021-02-02","SMCB"
1775,1800,1720,1740,318300,"2021-02-03","SMCB"
1735,1770,1715,1760,293700,"2021-02-04","SMCB"
1760,1800,1735,1740,269600,"2021-02-05","SMCB"
1710,1755,1710,1730,156300,"2021-02-08","SMCB"
1730,1730,1705,1730,195100,"2021-02-09","SMCB"
1730,1730,1715,1715,70000,"2021-02-10","SMCB"
1715,1725,1705,1725,171200,"2021-02-11","SMCB"
1725,1725,1710,1725,49100,"2021-02-15","SMCB"
1730,1735,1715,1720,61800,"2021-02-16","SMCB"
1730,1730,1710,1720,79900,"2021-02-17","SMCB"
1715,1720,1710,1715,57100,"2021-02-18","SMCB"
1715,1770,1710,1750,325200,"2021-02-19","SMCB"
1770,1790,1720,1730,462500,"2021-02-22","SMCB"
1740,1750,1725,1730,399100,"2021-02-23","SMCB"
1730,1735,1710,1715,118700,"2021-02-24","SMCB"
1720,1720,1710,1710,75100,"2021-02-25","SMCB"
1720,1745,1710,1710,301300,"2021-02-26","SMCB"
1710,1745,1710,1725,62000,"2021-03-01","SMCB"
1730,1750,1725,1730,179500,"2021-03-02","SMCB"
1730,1745,1715,1735,263400,"2021-03-03","SMCB"
1735,1735,1710,1715,174700,"2021-03-04","SMCB"
1715,1720,1710,1715,71000,"2021-03-05","SMCB"
1735,1740,1715,1720,62300,"2021-03-08","SMCB"
1720,1725,1720,1720,143900,"2021-03-09","SMCB"
1725,1745,1695,1745,338300,"2021-03-10","SMCB"
1745,1755,1720,1755,797800,"2021-03-12","SMCB"
1755,1910,1750,1815,747200,"2021-03-15","SMCB"
1825,1850,1760,1760,248500,"2021-03-16","SMCB"
1740,1790,1735,1755,84500,"2021-03-17","SMCB"
1755,1810,1755,1800,109300,"2021-03-18","SMCB"
1800,1805,1755,1790,107600,"2021-03-19","SMCB"
1790,1790,1755,1775,23900,"2021-03-22","SMCB"
1755,1770,1745,1750,155500,"2021-03-23","SMCB"
1750,1750,1720,1730,110800,"2021-03-24","SMCB"
1720,1725,1665,1705,117100,"2021-03-25","SMCB"
1705,1735,1690,1730,7300,"2021-03-26","SMCB"
1735,1760,1700,1730,69800,"2021-03-29","SMCB"
1725,1740,1700,1705,53800,"2021-03-30","SMCB"
1705,1720,1665,1710,252300,"2021-03-31","SMCB"
1710,1720,1700,1720,29600,"2021-04-01","SMCB"
1725,1740,1690,1715,52900,"2021-04-05","SMCB"
1715,1725,1700,1725,38100,"2021-04-06","SMCB"
1725,1730,1705,1720,87700,"2021-04-07","SMCB"
1730,1880,1730,1875,1128000,"2021-04-08","SMCB"
1920,1945,1805,1805,1751400,"2021-04-09","SMCB"
1805,1805,1750,1770,88700,"2021-04-12","SMCB"
1750,1780,1700,1725,175900,"2021-04-13","SMCB"
1725,1760,1720,1750,117500,"2021-04-14","SMCB"
1750,1780,1750,1760,71200,"2021-04-15","SMCB"
1760,1800,1750,1755,20400,"2021-04-16","SMCB"
1755,1770,1725,1730,54300,"2021-04-19","SMCB"
1735,1775,1730,1730,10400,"2021-04-20","SMCB"
1730,1730,1715,1715,82000,"2021-04-21","SMCB"
1715,1720,1715,1715,84600,"2021-04-22","SMCB"
1720,1720,1695,1710,45900,"2021-04-23","SMCB"
1710,1715,1700,1705,66800,"2021-04-26","SMCB"
1705,1715,1695,1710,60400,"2021-04-27","SMCB"
1705,1710,1680,1710,43700,"2021-04-28","SMCB"
1715,1735,1715,1730,238600,"2021-04-29","SMCB"
1740,1820,1740,1815,508700,"2021-04-30","SMCB"
1815,1850,1780,1795,147900,"2021-05-03","SMCB"
1795,1815,1750,1750,60100,"2021-05-04","SMCB"
1750,1780,1735,1745,56900,"2021-05-05","SMCB"
1745,1775,1735,1750,61000,"2021-05-06","SMCB"
1745,1795,1735,1745,106200,"2021-05-07","SMCB"
1730,1755,1730,1740,159900,"2021-05-10","SMCB"
1755,1755,1735,1750,32400,"2021-05-11","SMCB"
1750,1750,1720,1725,93100,"2021-05-17","SMCB"
1735,1735,1715,1720,55600,"2021-05-18","SMCB"
1720,1745,1720,1720,11600,"2021-05-19","SMCB"
1715,1740,1705,1705,11900,"2021-05-20","SMCB"
1705,1720,1700,1700,128800,"2021-05-21","SMCB"
1730,1730,1700,1730,4300,"2021-05-24","SMCB"
1730,1730,1710,1710,2300,"2021-05-25","SMCB"
1700,1760,1700,1710,85400,"2021-05-27","SMCB"
1710,1730,1700,1700,6300,"2021-05-28","SMCB"
1700,1735,1695,1735,162400,"2021-05-31","SMCB"
1735,1775,1725,1725,80200,"2021-06-02","SMCB"
1725,1730,1715,1720,54700,"2021-06-03","SMCB"
1730,1735,1710,1720,167200,"2021-06-04","SMCB"
1720,1725,1705,1720,31700,"2021-06-07","SMCB"
1720,1720,1700,1705,80300,"2021-06-08","SMCB"
1705,1715,1700,1715,30200,"2021-06-09","SMCB"
1715,1715,1700,1705,9700,"2021-06-10","SMCB"
1710,1710,1700,1700,50500,"2021-06-11","SMCB"
1700,1720,1690,1690,144800,"2021-06-14","SMCB"
1690,1700,1690,1690,30800,"2021-06-15","SMCB"
1700,1700,1675,1700,129600,"2021-06-16","SMCB"
1700,1700,1670,1670,60200,"2021-06-17","SMCB"
1690,1690,1665,1665,47500,"2021-06-18","SMCB"
1660,1660,1600,1625,74400,"2021-06-21","SMCB"
1625,1660,1530,1660,81900,"2021-06-22","SMCB"
1710,1710,1600,1655,161900,"2021-06-23","SMCB"
1655,1695,1655,1695,35900,"2021-06-24","SMCB"
1690,1690,1650,1660,52900,"2021-06-25","SMCB"
1630,1670,1580,1580,72900,"2021-06-28","SMCB"
1600,1850,1600,1710,2122500,"2021-06-29","SMCB"
1725,1775,1650,1765,610300,"2021-06-30","SMCB"
1775,1780,1695,1735,185100,"2021-07-01","SMCB"
1735,1765,1725,1755,1699000,"2021-07-02","SMCB"
1760,1835,1760,1790,1919100,"2021-07-05","SMCB"
1790,1795,1705,1720,407000,"2021-07-06","SMCB"
1715,1760,1600,1735,884600,"2021-07-07","SMCB"
1735,1760,1695,1730,298900,"2021-07-08","SMCB"
1730,1750,1705,1720,495100,"2021-07-09","SMCB"
1720,1750,1715,1735,472600,"2021-07-12","SMCB"
1735,1740,1700,1700,265300,"2021-07-13","SMCB"
1700,1715,1645,1695,528000,"2021-07-14","SMCB"
1695,1700,1685,1690,49900,"2021-07-15","SMCB"
1690,1740,1675,1740,373600,"2021-07-16","SMCB"
1740,1745,1715,1730,141400,"2021-07-19","SMCB"
1725,1730,1715,1715,128400,"2021-07-21","SMCB"
1715,1790,1715,1790,560500,"2021-07-22","SMCB"
1790,1800,1775,1775,359900,"2021-07-23","SMCB"
1775,1805,1755,1755,367500,"2021-07-26","SMCB"
1755,1795,1740,1795,975600,"2021-07-27","SMCB"
1800,1815,1755,1810,614200,"2021-07-28","SMCB"
1815,1815,1785,1810,377700,"2021-07-29","SMCB"
1815,1820,1790,1790,310500,"2021-07-30","SMCB"
1795,1810,1780,1780,375100,"2021-08-02","SMCB"
1785,1800,1780,1780,184500,"2021-08-03","SMCB"
1785,1795,1775,1775,96300,"2021-08-04","SMCB"
1820,1875,1820,1850,586600,"2021-08-05","SMCB"
1870,1870,1840,1850,207500,"2021-08-06","SMCB"
1850,1860,1840,1845,163500,"2021-08-09","SMCB"
1845,1845,1840,1845,135300,"2021-08-10","SMCB"
1845,1865,1845,1860,215000,"2021-08-12","SMCB"
1865,1900,1865,1890,695200,"2021-08-13","SMCB"
1895,1960,1895,1950,214600,"2021-08-16","SMCB"
1950,1970,1930,1935,166500,"2021-08-18","SMCB"
1935,1950,1920,1930,136700,"2021-08-19","SMCB"
1930,1955,1920,1935,101500,"2021-08-20","SMCB"
1935,1940,1915,1930,237300,"2021-08-23","SMCB"
1930,1935,1915,1915,215700,"2021-08-24","SMCB"
1915,1925,1895,1895,526800,"2021-08-25","SMCB"
1895,1950,1895,1950,62300,"2021-08-26","SMCB"
1950,1965,1910,1940,269100,"2021-08-27","SMCB"
1950,1960,1925,1935,46700,"2021-08-30","SMCB"
1935,1940,1910,1910,2193400,"2021-08-31","SMCB"
1910,1930,1900,1915,2265400,"2021-09-01","SMCB"
1925,1925,1905,1910,2586700,"2021-09-02","SMCB"
1910,1920,1895,1900,2774000,"2021-09-03","SMCB"
1905,1915,1895,1900,2426100,"2021-09-06","SMCB"
1905,1910,1880,1900,3011200,"2021-09-07","SMCB"
1895,1905,1885,1885,1858000,"2021-09-08","SMCB"
1890,1900,1875,1875,2030200,"2021-09-09","SMCB"
1870,1885,1860,1860,2341500,"2021-09-10","SMCB"
1870,1870,1850,1850,1550300,"2021-09-13","SMCB"
1850,1865,1825,1825,1342900,"2021-09-14","SMCB"
1825,1825,1800,1805,1606900,"2021-09-15","SMCB"
1810,1810,1790,1790,892000,"2021-09-16","SMCB"
1790,1800,1785,1795,2e+06,"2021-09-17","SMCB"
1800,1805,1785,1790,1665000,"2021-09-20","SMCB"
1790,1805,1780,1805,1775200,"2021-09-21","SMCB"
1810,1820,1800,1805,1612900,"2021-09-22","SMCB"
1805,1805,1790,1800,1552300,"2021-09-23","SMCB"
1800,1810,1785,1785,1166900,"2021-09-24","SMCB"
1785,1785,1770,1770,1052700,"2021-09-27","SMCB"
1770,1775,1760,1770,539000,"2021-09-28","SMCB"
1770,1775,1765,1770,535600,"2021-09-29","SMCB"
1775,1780,1765,1765,549900,"2021-09-30","SMCB"
1770,1775,1765,1765,1070000,"2021-10-01","SMCB"
1770,1780,1740,1745,809600,"2021-10-04","SMCB"
1745,1750,1735,1745,416000,"2021-10-05","SMCB"
1745,1755,1730,1730,706300,"2021-10-06","SMCB"
1730,1745,1720,1720,645600,"2021-10-07","SMCB"
1730,1745,1725,1725,317100,"2021-10-08","SMCB"
1735,1740,1715,1740,1753900,"2021-10-11","SMCB"
1730,1730,1720,1725,835300,"2021-10-12","SMCB"
1730,1735,1720,1725,1347800,"2021-10-13","SMCB"
1725,1765,1725,1760,2555200,"2021-10-14","SMCB"
1760,1785,1760,1780,2259900,"2021-10-15","SMCB"
1785,1815,1785,1785,2574200,"2021-10-18","SMCB"
1785,1790,1765,1775,1609900,"2021-10-19","SMCB"
1780,1795,1765,1770,1616000,"2021-10-21","SMCB"
1770,1780,1755,1755,2320600,"2021-10-22","SMCB"
1755,1770,1745,1745,2018000,"2021-10-25","SMCB"
1745,1760,1735,1735,2163100,"2021-10-26","SMCB"
1735,1745,1725,1725,1223800,"2021-10-27","SMCB"
1730,1750,1715,1715,1615600,"2021-10-28","SMCB"
1725,1740,1720,1735,1312300,"2021-10-29","SMCB"
1740,1750,1725,1725,1496400,"2021-11-01","SMCB"
1730,1735,1710,1725,1792100,"2021-11-02","SMCB"
1730,1750,1730,1735,1887100,"2021-11-03","SMCB"
1735,1765,1735,1755,2102400,"2021-11-04","SMCB"
1755,1765,1725,1725,1744200,"2021-11-05","SMCB"
1730,1745,1725,1725,2194800,"2021-11-08","SMCB"
1725,1740,1725,1730,1497300,"2021-11-09","SMCB"
1730,1740,1720,1725,1762300,"2021-11-10","SMCB"
1725,1735,1710,1710,1367400,"2021-11-11","SMCB"
1710,1725,1700,1700,1553700,"2021-11-12","SMCB"
1710,1725,1700,1705,1141300,"2021-11-15","SMCB"
1715,1720,1705,1705,1569100,"2021-11-16","SMCB"
1705,1725,1700,1705,1321600,"2021-11-17","SMCB"
1705,1710,1690,1700,1421900,"2021-11-18","SMCB"
1705,1715,1700,1705,1685700,"2021-11-19","SMCB"
1710,1720,1695,1710,1328400,"2021-11-22","SMCB"
1710,1710,1685,1695,1362700,"2021-11-23","SMCB"
1700,1710,1695,1700,1502100,"2021-11-24","SMCB"
1705,1715,1695,1695,1166700,"2021-11-25","SMCB"
1695,1705,1680,1685,911700,"2021-11-26","SMCB"
1675,1705,1675,1700,967100,"2021-11-29","SMCB"
1700,1725,1690,1695,1541900,"2021-11-30","SMCB"
1695,1705,1670,1670,1016400,"2021-12-01","SMCB"
1675,1675,1665,1665,149800,"2021-12-02","SMCB"
1670,1675,1660,1660,397600,"2021-12-03","SMCB"
1660,1685,1660,1675,1021600,"2021-12-06","SMCB"
1680,1685,1665,1675,876400,"2021-12-07","SMCB"
1680,1695,1680,1690,7e+05,"2021-12-08","SMCB"
1700,1705,1685,1700,901200,"2021-12-09","SMCB"
1690,1695,1685,1685,648300,"2021-12-10","SMCB"
1685,1705,1680,1680,1245600,"2021-12-13","SMCB"
1680,1680,1660,1665,448800,"2021-12-14","SMCB"
1665,1675,1660,1660,885600,"2021-12-15","SMCB"
1660,1670,1655,1660,769500,"2021-12-16","SMCB"
1660,1665,1650,1660,723000,"2021-12-17","SMCB"
1655,1655,1645,1650,591500,"2021-12-20","SMCB"
1650,1665,1645,1645,866900,"2021-12-21","SMCB"
1650,1680,1635,1680,2033200,"2021-12-22","SMCB"
1680,1695,1670,1680,1093200,"2021-12-23","SMCB"
1690,1695,1675,1675,735500,"2021-12-24","SMCB"
1685,1690,1670,1670,1035700,"2021-12-27","SMCB"
1680,1695,1680,1685,823600,"2021-12-28","SMCB"
1685,1690,1675,1680,720600,"2021-12-29","SMCB"
1680,1695,1680,1690,828000,"2021-12-30","SMCB"
1690,1730,1690,1725,1287200,"2022-01-03","SMCB"
1730,1730,1705,1705,629500,"2022-01-04","SMCB"
1705,1740,1700,1735,1126400,"2022-01-05","SMCB"
1730,1750,1725,1730,867200,"2022-01-06","SMCB"
1730,1790,1730,1740,1321200,"2022-01-07","SMCB"
1750,1760,1725,1750,1044500,"2022-01-10","SMCB"
1750,1750,1735,1745,519800,"2022-01-11","SMCB"
1735,1765,1735,1745,1638900,"2022-01-12","SMCB"
1745,1760,1735,1740,1646000,"2022-01-13","SMCB"
1740,1755,1740,1740,1705400,"2022-01-14","SMCB"
1740,1760,1735,1750,828800,"2022-01-17","SMCB"
1755,1780,1755,1770,872500,"2022-01-18","SMCB"
1770,1785,1765,1765,1249600,"2022-01-19","SMCB"
1765,1765,1750,1750,635200,"2022-01-20","SMCB"
1755,1770,1750,1750,747400,"2022-01-21","SMCB"
1755,1765,1745,1755,686600,"2022-01-24","SMCB"
1755,1760,1740,1745,665300,"2022-01-25","SMCB"
1745,1755,1740,1755,589800,"2022-01-26","SMCB"
1750,1765,1745,1745,806800,"2022-01-27","SMCB"
1745,1755,1740,1740,670300,"2022-01-28","SMCB"
1745,1760,1740,1740,938900,"2022-01-31","SMCB"
1745,1750,1725,1725,1072100,"2022-02-02","SMCB"
1725,1740,1720,1735,659300,"2022-02-03","SMCB"
1730,1750,1730,1730,1018800,"2022-02-04","SMCB"
1735,1750,1730,1735,802900,"2022-02-07","SMCB"
1740,1740,1720,1720,683600,"2022-02-08","SMCB"
1720,1725,1710,1710,565000,"2022-02-09","SMCB"
1710,1710,1685,1685,1184600,"2022-02-10","SMCB"
1680,1690,1675,1680,1615100,"2022-02-11","SMCB"
1680,1685,1665,1685,955900,"2022-02-14","SMCB"
1690,1705,1685,1695,1735600,"2022-02-15","SMCB"
1700,1715,1695,1705,1519300,"2022-02-16","SMCB"
1710,1715,1700,1700,1612400,"2022-02-17","SMCB"
1705,1710,1685,1710,1238800,"2022-02-18","SMCB"
1710,1730,1670,1670,2027000,"2022-02-21","SMCB"
1675,1690,1665,1675,1234000,"2022-02-22","SMCB"
1680,1700,1675,1700,855200,"2022-02-23","SMCB"
1700,1725,1700,1710,507000,"2022-02-24","SMCB"
1710,1730,1710,1725,687900,"2022-02-25","SMCB"
1725,1775,1725,1765,1374800,"2022-03-01","SMCB"
1765,1780,1755,1760,1268500,"2022-03-02","SMCB"
1760,1760,1735,1735,1165800,"2022-03-04","SMCB"
1730,1730,1670,1670,397800,"2022-03-07","SMCB"
1670,1700,1665,1700,787300,"2022-03-08","SMCB"
1700,1710,1700,1705,1050100,"2022-03-09","SMCB"
1705,1720,1700,1700,1282300,"2022-03-10","SMCB"
1695,1710,1660,1680,1100200,"2022-03-11","SMCB"
1680,1690,1670,1675,462000,"2022-03-14","SMCB"
1680,1685,1670,1685,586700,"2022-03-15","SMCB"
1685,1700,1685,1695,587600,"2022-03-16","SMCB"
1695,1710,1695,1705,631700,"2022-03-17","SMCB"
1705,1705,1685,1685,697100,"2022-03-18","SMCB"
1695,1695,1675,1680,718700,"2022-03-21","SMCB"
1685,1730,1685,1730,682600,"2022-03-22","SMCB"
1740,1755,1725,1730,860100,"2022-03-23","SMCB"
1730,1750,1730,1740,946800,"2022-03-24","SMCB"
1745,1745,1715,1720,924100,"2022-03-25","SMCB"
1720,1735,1715,1730,659900,"2022-03-28","SMCB"
1735,1735,1715,1720,682700,"2022-03-29","SMCB"
1720,1730,1720,1730,740800,"2022-03-30","SMCB"
1720,1740,1720,1735,817200,"2022-03-31","SMCB"
1735,1735,1720,1730,954300,"2022-04-01","SMCB"
1725,1740,1720,1735,713300,"2022-04-04","SMCB"
1740,1740,1730,1740,1017600,"2022-04-05","SMCB"
1745,1750,1725,1735,547400,"2022-04-06","SMCB"
1735,1745,1725,1735,808900,"2022-04-07","SMCB"
1735,1750,1730,1735,894500,"2022-04-08","SMCB"
1745,1745,1725,1730,853500,"2022-04-11","SMCB"
1740,1740,1730,1730,353200,"2022-04-12","SMCB"
1740,1740,1730,1730,605200,"2022-04-13","SMCB"
1730,1730,1705,1720,786100,"2022-04-14","SMCB"
1720,1725,1695,1695,1176400,"2022-04-18","SMCB"
1705,1705,1685,1690,623800,"2022-04-19","SMCB"
1680,1700,1680,1690,739200,"2022-04-20","SMCB"
1695,1700,1685,1685,701500,"2022-04-21","SMCB"
1685,1695,1685,1685,385800,"2022-04-22","SMCB"
1685,1690,1685,1690,333400,"2022-04-25","SMCB"
1690,1700,1685,1685,629300,"2022-04-26","SMCB"
1685,1690,1685,1685,426700,"2022-04-27","SMCB"
1685,1695,1685,1695,584100,"2022-04-28","SMCB"
1685,1685,1680,1680,25400,"2022-05-09","SMCB"
1670,1675,1565,1590,98900,"2022-05-10","SMCB"
1590,1615,1590,1610,463100,"2022-05-11","SMCB"
1620,1620,1600,1600,10100,"2022-05-12","SMCB"
1610,1610,1590,1590,156700,"2022-05-13","SMCB"
1590,1595,1575,1580,454600,"2022-05-17","SMCB"
1585,1600,1580,1580,499600,"2022-05-18","SMCB"
1580,1590,1580,1580,534600,"2022-05-19","SMCB"
1580,1590,1565,1580,249200,"2022-05-20","SMCB"
1580,1585,1565,1565,524700,"2022-05-23","SMCB"
1565,1580,1560,1560,514500,"2022-05-24","SMCB"
1560,1565,1550,1565,752500,"2022-05-25","SMCB"
1565,1585,1565,1580,840000,"2022-05-27","SMCB"
1590,1610,1580,1610,614300,"2022-05-30","SMCB"
1610,1635,1610,1635,544100,"2022-05-31","SMCB"
1635,1660,1630,1650,434500,"2022-06-02","SMCB"
1650,1675,1640,1675,78200,"2022-06-03","SMCB"
1675,1675,1665,1665,178700,"2022-06-06","SMCB"
1665,1670,1655,1670,358700,"2022-06-07","SMCB"
1670,1675,1665,1670,177300,"2022-06-08","SMCB"
1675,1685,1675,1675,428500,"2022-06-09","SMCB"
1675,1675,1660,1665,255700,"2022-06-10","SMCB"
1655,1655,1645,1650,106100,"2022-06-13","SMCB"
1640,1640,1630,1630,214500,"2022-06-14","SMCB"
1630,1635,1600,1600,72800,"2022-06-15","SMCB"
1600,1600,1580,1595,79600,"2022-06-16","SMCB"
1610,1610,1580,1580,1200,"2022-06-17","SMCB"
1570,1585,1570,1585,6200,"2022-06-20","SMCB"
1580,1595,1575,1595,307900,"2022-06-21","SMCB"
1595,1595,1575,1575,515200,"2022-06-22","SMCB"
1565,1585,1565,1580,437800,"2022-06-23","SMCB"
1575,1590,1575,1580,214700,"2022-06-24","SMCB"
1580,1595,1570,1585,182600,"2022-06-27","SMCB"
1585,1585,1585,1585,1000,"2022-06-28","SMCB"
1575,1580,1575,1580,214400,"2022-06-29","SMCB"
1580,1580,1560,1570,402200,"2022-06-30","SMCB"
1560,1580,1560,1560,6100,"2022-07-01","SMCB"
1560,1560,1540,1550,185700,"2022-07-04","SMCB"
1565,1565,1545,1545,362600,"2022-07-05","SMCB"
1555,1555,1530,1545,25200,"2022-07-06","SMCB"
1535,1555,1535,1555,161200,"2022-07-07","SMCB"
1545,1560,1545,1555,158400,"2022-07-08","SMCB"
1565,1565,1560,1560,154000,"2022-07-11","SMCB"
1555,1600,1555,1600,1734400,"2022-07-12","SMCB"
1605,1635,1605,1630,686900,"2022-07-13","SMCB"
1645,1700,1620,1700,1365400,"2022-07-14","SMCB"
1705,1725,1680,1685,690900,"2022-07-15","SMCB"
1695,1695,1685,1685,734700,"2022-07-18","SMCB"
1685,1695,1680,1680,473500,"2022-07-19","SMCB"
1675,1685,1670,1685,197100,"2022-07-20","SMCB"
1685,1685,1675,1685,180400,"2022-07-21","SMCB"
1685,1685,1675,1675,3700,"2022-07-22","SMCB"
1675,1675,1660,1670,104200,"2022-07-25","SMCB"
1665,1670,1660,1660,171600,"2022-07-26","SMCB"
1650,1655,1645,1650,427600,"2022-07-27","SMCB"
1645,1650,1640,1640,431000,"2022-07-28","SMCB"
1630,1645,1630,1630,364300,"2022-07-29","SMCB"
1620,1640,1615,1640,402200,"2022-08-01","SMCB"
1640,1640,1590,1590,428500,"2022-08-02","SMCB"
1600,1600,1580,1580,422100,"2022-08-03","SMCB"
1580,1585,1575,1580,518400,"2022-08-04","SMCB"
1590,1590,1580,1580,375900,"2022-08-05","SMCB"
1585,1585,1580,1580,550300,"2022-08-08","SMCB"
1590,1590,1580,1580,304600,"2022-08-09","SMCB"
1570,1570,1565,1570,182700,"2022-08-10","SMCB"
1570,1585,1560,1585,517900,"2022-08-11","SMCB"
1595,1600,1585,1585,450400,"2022-08-12","SMCB"
1595,1600,1590,1590,336600,"2022-08-15","SMCB"
1600,1610,1590,1610,372400,"2022-08-16","SMCB"
1610,1620,1610,1610,490100,"2022-08-18","SMCB"
1620,1620,1605,1610,482500,"2022-08-19","SMCB"
1605,1605,1595,1595,521800,"2022-08-22","SMCB"
1595,1600,1595,1600,470100,"2022-08-23","SMCB"
1595,1595,1590,1590,168400,"2022-08-24","SMCB"
1595,1600,1585,1585,204800,"2022-08-25","SMCB"
1585,1600,1585,1595,294200,"2022-08-26","SMCB"
1595,1595,1585,1585,430400,"2022-08-29","SMCB"
1585,1585,1575,1580,311600,"2022-08-30","SMCB"
1580,1580,1575,1575,478300,"2022-08-31","SMCB"
1570,1575,1565,1570,834100,"2022-09-01","SMCB"
1570,1570,1560,1565,775900,"2022-09-02","SMCB"
1570,1570,1545,1545,357400,"2022-09-05","SMCB"
1545,1550,1545,1550,444300,"2022-09-06","SMCB"
1550,1550,1545,1545,321500,"2022-09-07","SMCB"
1545,1550,1545,1545,493400,"2022-09-08","SMCB"
1550,1550,1545,1550,481100,"2022-09-09","SMCB"
1550,1550,1525,1525,1085900,"2022-09-12","SMCB"
1530,1535,1520,1525,1047800,"2022-09-13","SMCB"
1525,1535,1520,1530,357400,"2022-09-14","SMCB"
1535,1535,1525,1525,487900,"2022-09-15","SMCB"
1520,1535,1520,1520,734300,"2022-09-16","SMCB"
1530,1535,1525,1535,1069400,"2022-09-19","SMCB"
1535,1560,1535,1540,667000,"2022-09-20","SMCB"
1550,1550,1520,1520,599000,"2022-09-21","SMCB"
1530,1530,1520,1520,316400,"2022-09-22","SMCB"
1520,1545,1520,1540,848900,"2022-09-23","SMCB"
1535,1535,1525,1525,471300,"2022-09-26","SMCB"
1525,1525,1520,1520,538200,"2022-09-27","SMCB"
1520,1520,1500,1500,367600,"2022-09-28","SMCB"
1500,1500,1490,1490,792400,"2022-09-29","SMCB"
1480,1480,1470,1480,836500,"2022-09-30","SMCB"
1480,1480,1465,1475,367300,"2022-10-03","SMCB"
1475,1475,1465,1465,389100,"2022-10-04","SMCB"
1465,1475,1465,1475,825600,"2022-10-05","SMCB"
1475,1475,1470,1470,360600,"2022-10-06","SMCB"
1465,1465,1460,1460,953600,"2022-10-07","SMCB"
1460,1470,1445,1455,1054800,"2022-10-10","SMCB"
1460,1465,1455,1455,777800,"2022-10-11","SMCB"
1445,1455,1445,1450,321100,"2022-10-12","SMCB"
1440,1445,1435,1435,614700,"2022-10-13","SMCB"
1435,1435,1425,1425,571100,"2022-10-14","SMCB"
1415,1435,1415,1430,461900,"2022-10-17","SMCB"
1420,1435,1420,1420,355600,"2022-10-18","SMCB"
1420,1430,1420,1425,414000,"2022-10-19","SMCB"
1425,1440,1425,1440,992300,"2022-10-20","SMCB"
1440,1450,1440,1440,769700,"2022-10-21","SMCB"
1440,1440,1430,1435,822700,"2022-10-24","SMCB"
1435,1435,1425,1425,459300,"2022-10-25","SMCB"
1425,1425,1420,1420,860700,"2022-10-26","SMCB"
1430,1430,1425,1430,737300,"2022-10-27","SMCB"
1430,1430,1415,1420,792400,"2022-10-28","SMCB"
1440,1460,1435,1460,487500,"2022-10-31","SMCB"
1470,1475,1440,1445,720800,"2022-11-01","SMCB"
1455,1465,1440,1445,1020000,"2022-11-02","SMCB"
1455,1460,1425,1455,489700,"2022-11-03","SMCB"
1455,1475,1445,1475,872300,"2022-11-04","SMCB"
1485,1640,1485,1525,205400,"2022-11-07","SMCB"
1515,1525,1505,1510,381400,"2022-11-08","SMCB"
1510,1510,1505,1505,506700,"2022-11-09","SMCB"
1495,1505,1495,1495,387100,"2022-11-10","SMCB"
1495,1500,1490,1495,1078500,"2022-11-11","SMCB"
1495,1495,1480,1480,416500,"2022-11-14","SMCB"
1480,1480,1465,1465,483700,"2022-11-15","SMCB"
1470,1470,1455,1455,766600,"2022-11-16","SMCB"
1460,1465,1455,1460,342300,"2022-11-17","SMCB"
1460,1460,1450,1455,463700,"2022-11-18","SMCB"
1455,1455,1450,1455,304700,"2022-11-21","SMCB"
1465,1465,1450,1460,1514600,"2022-11-22","SMCB"
1460,1460,1450,1450,305900,"2022-11-23","SMCB"
1450,1460,1450,1460,1541900,"2022-11-24","SMCB"
1465,1470,1460,1465,314400,"2022-11-25","SMCB"
1465,1470,1460,1465,484900,"2022-11-28","SMCB"
1470,1470,1465,1465,818900,"2022-11-29","SMCB"
1455,1455,1455,1455,329700,"2022-11-30","SMCB"
1450,1450,1440,1440,642000,"2022-12-01","SMCB"
1440,1450,1440,1440,611300,"2022-12-02","SMCB"
1435,1435,1425,1430,547600,"2022-12-05","SMCB"
1430,1430,1420,1420,478700,"2022-12-06","SMCB"
1415,1420,1415,1420,603100,"2022-12-07","SMCB"
1430,1430,1410,1425,8100,"2022-12-08","SMCB"
1430,1430,1430,1430,702300,"2022-12-09","SMCB"
1435,1435,1430,1430,8000,"2022-12-12","SMCB"
1430,1430,1420,1420,623500,"2022-12-13","SMCB"
1425,1425,1425,1425,500700,"2022-12-14","SMCB"
1425,1455,1415,1450,1493900,"2022-12-15","SMCB"
1450,1500,1450,1450,1155300,"2022-12-16","SMCB"
1450,1455,1450,1450,1463500,"2022-12-19","SMCB"
1435,1460,1435,1460,1397900,"2022-12-20","SMCB"
1460,1460,1445,1445,1404500,"2022-12-21","SMCB"
1445,1450,1435,1435,966600,"2022-12-22","SMCB"
1435,1445,1435,1435,1061300,"2022-12-23","SMCB"
1445,1445,1435,1435,1534600,"2022-12-26","SMCB"
1440,1440,1435,1440,1039000,"2022-12-27","SMCB"
1435,1435,1415,1415,1026100,"2022-12-28","SMCB"
1415,1455,1415,1455,1352500,"2022-12-29","SMCB"
1465,1465,1425,1425,1007100,"2022-12-30","SMCB"
1440,1465,1435,1435,1377600,"2023-01-02","SMCB"
1425,1445,1425,1435,1789600,"2023-01-03","SMCB"
1435,1435,1420,1420,1553000,"2023-01-04","SMCB"
1415,1415,1395,1395,528400,"2023-01-05","SMCB"
1390,1405,1390,1400,1707600,"2023-01-06","SMCB"
1400,1410,1395,1410,1511200,"2023-01-09","SMCB"
1400,1400,1395,1395,1006800,"2023-01-10","SMCB"
1395,1395,1390,1390,860500,"2023-01-11","SMCB"
1395,1395,1390,1395,1605700,"2023-01-12","SMCB"
1395,1395,1395,1395,1578600,"2023-01-13","SMCB"
1395,1395,1385,1385,1466300,"2023-01-16","SMCB"
1390,1395,1390,1395,1290100,"2023-01-17","SMCB"
1395,1395,1375,1385,1470700,"2023-01-18","SMCB"
1385,1385,1380,1385,1251100,"2023-01-19","SMCB"
1385,1385,1375,1380,1308300,"2023-01-20","SMCB"
1380,1380,1370,1375,1029900,"2023-01-24","SMCB"
1380,1380,1365,1370,1313600,"2023-01-25","SMCB"
1370,1385,1370,1385,1045700,"2023-01-26","SMCB"
1385,1385,1375,1380,1813600,"2023-01-27","SMCB"
1375,1385,1370,1370,1456800,"2023-01-30","SMCB"
1375,1375,1365,1370,1558800,"2023-01-31","SMCB"
1370,1375,1370,1370,786300,"2023-02-01","SMCB"
1375,1375,1370,1370,1754000,"2023-02-02","SMCB"
1370,1380,1370,1370,1397600,"2023-02-03","SMCB"
1380,1380,1370,1375,1421500,"2023-02-06","SMCB"
1375,1380,1370,1375,1899500,"2023-02-07","SMCB"
1375,1380,1365,1370,1675200,"2023-02-08","SMCB"
1370,1375,1360,1360,1848900,"2023-02-09","SMCB"
1360,1375,1360,1370,923700,"2023-02-10","SMCB"
1370,1370,1355,1360,1316200,"2023-02-13","SMCB"
1365,1370,1355,1355,959800,"2023-02-14","SMCB"
1355,1355,1340,1340,1287400,"2023-02-15","SMCB"
1345,1345,1335,1335,1424700,"2023-02-16","SMCB"
1335,1345,1330,1345,1746200,"2023-02-17","SMCB"
1350,1350,1335,1335,1582600,"2023-02-20","SMCB"
1340,1345,1335,1340,1207200,"2023-02-21","SMCB"
1340,1345,1335,1340,1379200,"2023-02-22","SMCB"
1340,1340,1320,1325,1593600,"2023-02-23","SMCB"
1335,1340,1325,1340,1448800,"2023-02-24","SMCB"
1340,1375,1335,1370,1735200,"2023-02-27","SMCB"
1365,1375,1350,1375,1831600,"2023-02-28","SMCB"
1375,1380,1360,1365,1464500,"2023-03-01","SMCB"
1360,1400,1355,1390,1693700,"2023-03-02","SMCB"
1390,1400,1385,1390,829300,"2023-03-03","SMCB"
1390,1390,1370,1380,1514000,"2023-03-06","SMCB"
1380,1380,1370,1370,1472000,"2023-03-07","SMCB"
1370,1370,1355,1355,1489000,"2023-03-08","SMCB"
1350,1360,1350,1350,1600000,"2023-03-09","SMCB"
1350,1350,1340,1340,1446700,"2023-03-10","SMCB"
1340,1345,1335,1335,1061800,"2023-03-13","SMCB"
1335,1335,1320,1320,1044800,"2023-03-14","SMCB"
1325,1330,1315,1315,1347300,"2023-03-15","SMCB"
1310,1310,1300,1300,1580000,"2023-03-16","SMCB"
1300,1310,1300,1305,1365200,"2023-03-17","SMCB"
1310,1320,1300,1300,1589800,"2023-03-20","SMCB"
1300,1300,1295,1300,1939700,"2023-03-21","SMCB"
1300,1310,1300,1300,1867500,"2023-03-24","SMCB"
1300,1300,1290,1290,1907800,"2023-03-27","SMCB"
1300,1310,1295,1310,1417900,"2023-03-28","SMCB"
1310,1320,1310,1310,1692000,"2023-03-29","SMCB"
1310,1325,1310,1320,1388900,"2023-03-30","SMCB"
1320,1325,1315,1320,1202500,"2023-03-31","SMCB"
1325,1340,1325,1335,1557400,"2023-04-03","SMCB"
1335,1345,1330,1330,1657500,"2023-04-04","SMCB"
1325,1335,1325,1330,1589800,"2023-04-05","SMCB"
1330,1340,1330,1330,1723200,"2023-04-06","SMCB"
1335,1335,1320,1320,1295600,"2023-04-10","SMCB"
1330,1340,1320,1335,1261600,"2023-04-11","SMCB"
1335,1335,1330,1335,1314600,"2023-04-12","SMCB"
1330,1355,1330,1350,1758600,"2023-04-13","SMCB"
1350,1425,1350,1420,1303300,"2023-04-14","SMCB"
1415,1420,1355,1355,1395500,"2023-04-17","SMCB"
1350,1360,1345,1350,1213700,"2023-04-18","SMCB"
1355,1355,1345,1345,1576000,"2023-04-26","SMCB"
1350,1365,1350,1365,1330600,"2023-04-27","SMCB"
1370,1370,1365,1365,1492100,"2023-04-28","SMCB"
1355,1360,1275,1320,1528800,"2023-05-02","SMCB"
1320,1400,1300,1400,1733800,"2023-05-03","SMCB"
1395,1550,1375,1545,2035500,"2023-05-04","SMCB"
1540,1590,1455,1560,1537700,"2023-05-05","SMCB"
1560,1560,1485,1550,1609800,"2023-05-08","SMCB"
1550,1550,1500,1500,1457300,"2023-05-09","SMCB"
1500,1505,1490,1500,1313100,"2023-05-10","SMCB"
1500,1500,1490,1495,1314800,"2023-05-11","SMCB"
1495,1495,1485,1485,1014500,"2023-05-12","SMCB"
1495,1565,1465,1560,1955300,"2023-05-15","SMCB"
1560,1560,1485,1485,1307600,"2023-05-16","SMCB"
1480,1530,1385,1450,2156000,"2023-05-17","SMCB"
1440,1440,1355,1355,1327100,"2023-05-19","SMCB"
1355,1355,1335,1335,1527300,"2023-05-22","SMCB"
1345,1345,1325,1325,1579000,"2023-05-23","SMCB"
1320,1320,1250,1250,1652500,"2023-05-24","SMCB"
1250,1250,1215,1245,1819200,"2023-05-25","SMCB"
1255,1255,1230,1235,1778700,"2023-05-26","SMCB"
1235,1340,1195,1335,2434600,"2023-05-29","SMCB"
1320,1340,1260,1260,1573100,"2023-05-30","SMCB"
1255,1260,1215,1215,1700200,"2023-05-31","SMCB"
1220,1225,1210,1215,1856900,"2023-06-05","SMCB"
1215,1220,1205,1205,1620600,"2023-06-06","SMCB"
1205,1210,1200,1200,1621900,"2023-06-07","SMCB"
1200,1225,1200,1220,1640200,"2023-06-08","SMCB"
1230,1280,1225,1270,1625100,"2023-06-09","SMCB"
1270,1270,1220,1230,1295000,"2023-06-12","SMCB"
1235,1240,1205,1220,1868700,"2023-06-13","SMCB"
1220,1230,1210,1220,2040700,"2023-06-14","SMCB"
1220,1230,1205,1210,1926700,"2023-06-15","SMCB"
1210,1215,1210,1215,1725100,"2023-06-16","SMCB"
1220,1230,1215,1215,2072900,"2023-06-19","SMCB"
1220,1220,1205,1210,1635400,"2023-06-20","SMCB"
1205,1220,1205,1215,1901000,"2023-06-21","SMCB"
1215,1290,1210,1265,1918400,"2023-06-22","SMCB"
1260,1265,1240,1240,1592000,"2023-06-23","SMCB"
1240,1240,1185,1185,1585700,"2023-06-26","SMCB"
1200,1250,1155,1250,2218300,"2023-06-27","SMCB"
1235,1245,1220,1225,1773400,"2023-07-03","SMCB"
1230,1235,1225,1230,1825500,"2023-07-04","SMCB"
1235,1260,1235,1260,1886200,"2023-07-05","SMCB"
1260,1355,1260,1350,1756900,"2023-07-06","SMCB"
1350,1375,1335,1350,1687800,"2023-07-07","SMCB"
1340,1365,1340,1345,1583600,"2023-07-10","SMCB"
1345,1345,1340,1345,1553100,"2023-07-11","SMCB"
1345,1345,1335,1335,1767200,"2023-07-12","SMCB"
1330,1335,1315,1320,1083900,"2023-07-13","SMCB"
1325,1325,1320,1325,1747800,"2023-07-14","SMCB"
1330,1350,1325,1350,1933500,"2023-07-17","SMCB"
1355,1495,1355,1475,2012700,"2023-07-18","SMCB"
1475,1505,1470,1500,1530100,"2023-07-20","SMCB"
1500,1500,1355,1445,1266500,"2023-07-21","SMCB"
1445,1450,1420,1420,630100,"2023-07-24","SMCB"
1425,1430,1405,1410,604400,"2023-07-25","SMCB"
1405,1405,1385,1385,270200,"2023-07-26","SMCB"
1385,1385,1375,1375,342500,"2023-07-27","SMCB"
1375,1550,1335,1550,658400,"2023-07-28","SMCB"
1550,1560,1455,1510,732900,"2023-07-31","SMCB"
1500,1670,1495,1670,1216600,"2023-08-01","SMCB"
1670,1670,1620,1620,1374700,"2023-08-02","SMCB"
1630,1645,1605,1630,660200,"2023-08-03","SMCB"
1625,1645,1620,1625,305700,"2023-08-04","SMCB"
1625,1650,1625,1645,549200,"2023-08-07","SMCB"
1645,1670,1640,1670,810400,"2023-08-08","SMCB"
1670,1670,1565,1590,444600,"2023-08-09","SMCB"
1550,1595,1550,1590,244600,"2023-08-10","SMCB"
1590,1590,1505,1530,374600,"2023-08-11","SMCB"
1530,1540,1505,1525,77000,"2023-08-14","SMCB"
1525,1535,1515,1520,340900,"2023-08-15","SMCB"
1520,1530,1510,1520,425100,"2023-08-16","SMCB"
1530,1545,1510,1540,796700,"2023-08-18","SMCB"
1540,1550,1530,1550,659200,"2023-08-21","SMCB"
1560,1635,1555,1630,490800,"2023-08-22","SMCB"
1630,1630,1595,1620,136700,"2023-08-23","SMCB"
1625,1625,1595,1610,325400,"2023-08-24","SMCB"
1610,1615,1585,1595,240000,"2023-08-25","SMCB"
1605,1605,1595,1595,474500,"2023-08-28","SMCB"
1600,1610,1590,1590,532100,"2023-08-29","SMCB"
1590,1600,1570,1590,542700,"2023-08-30","SMCB"
1590,1595,1585,1590,476200,"2023-08-31","SMCB"
1595,1630,1580,1605,706800,"2023-09-01","SMCB"
1605,1625,1605,1625,515800,"2023-09-04","SMCB"
1620,1625,1615,1615,533800,"2023-09-05","SMCB"
1620,1620,1600,1600,533900,"2023-09-06","SMCB"
1605,1605,1590,1595,402900,"2023-09-07","SMCB"
1590,1595,1590,1595,1226600,"2023-09-08","SMCB"
1595,1605,1595,1600,463500,"2023-09-11","SMCB"
1605,1610,1580,1580,548500,"2023-09-12","SMCB"
1585,1585,1575,1575,473300,"2023-09-13","SMCB"
1580,1590,1565,1565,510600,"2023-09-14","SMCB"
1565,1570,1565,1570,347700,"2023-09-15","SMCB"
1570,1595,1570,1575,530000,"2023-09-18","SMCB"
1585,1585,1565,1570,504500,"2023-09-19","SMCB"
1570,1570,1555,1555,497000,"2023-09-20","SMCB"
1545,1555,1535,1545,467200,"2023-09-21","SMCB"
1550,1550,1540,1545,507900,"2023-09-22","SMCB"
1550,1565,1550,1565,428100,"2023-09-25","SMCB"
1575,1575,1565,1570,432900,"2023-09-26","SMCB"
1575,1595,1570,1590,462100,"2023-09-27","SMCB"
1600,1600,1585,1590,452800,"2023-09-29","SMCB"
1590,1600,1590,1590,757000,"2023-10-02","SMCB"
1580,1585,1575,1580,457900,"2023-10-03","SMCB"
1580,1580,1565,1565,1536800,"2023-10-04","SMCB"
1565,1590,1565,1590,2773400,"2023-10-05","SMCB"
1595,1605,1590,1590,2354500,"2023-10-06","SMCB"
1590,1590,1565,1570,2202300,"2023-10-09","SMCB"
1570,1585,1570,1580,2697000,"2023-10-10","SMCB"
1580,1595,1580,1595,2777700,"2023-10-11","SMCB"
1605,1605,1585,1595,3265400,"2023-10-12","SMCB"
1600,1605,1595,1605,3203800,"2023-10-13","SMCB"
1605,1630,1605,1615,3076400,"2023-10-16","SMCB"
1620,1630,1610,1615,3028600,"2023-10-17","SMCB"
1620,1630,1580,1590,2809900,"2023-10-18","SMCB"
1595,1595,1580,1590,2970900,"2023-10-19","SMCB"
1590,1615,1585,1615,3222900,"2023-10-20","SMCB"
1615,1650,1610,1610,2954400,"2023-10-23","SMCB"
1610,1610,1585,1585,2393200,"2023-10-24","SMCB"
1590,1610,1590,1605,3118100,"2023-10-25","SMCB"
1610,1610,1560,1575,3164200,"2023-10-26","SMCB"
1570,1590,1565,1585,2786600,"2023-10-27","SMCB"
1590,1610,1580,1610,2425400,"2023-10-30","SMCB"
1610,1615,1570,1600,3055500,"2023-10-31","SMCB"
1595,1600,1540,1600,3007000,"2023-11-01","SMCB"
1600,1645,1590,1645,3166100,"2023-11-02","SMCB"
1640,1800,1635,1775,3608700,"2023-11-03","SMCB"
1775,1785,1675,1705,2788100,"2023-11-06","SMCB"
1710,1725,1695,1695,3192700,"2023-11-07","SMCB"
1705,1750,1700,1730,3231800,"2023-11-08","SMCB"
1730,1750,1710,1720,2967700,"2023-11-09","SMCB"
1730,1745,1725,1735,3000500,"2023-11-10","SMCB"
1745,1745,1725,1730,2982800,"2023-11-13","SMCB"
1725,1760,1725,1745,3363000,"2023-11-14","SMCB"
1755,1760,1740,1750,2904100,"2023-11-15","SMCB"
1750,1750,1725,1740,3040100,"2023-11-16","SMCB"
1745,1745,1725,1730,3185600,"2023-11-17","SMCB"
1730,1740,1725,1740,2961900,"2023-11-20","SMCB"
1740,1745,1725,1735,3197700,"2023-11-21","SMCB"
1735,1745,1720,1720,2873800,"2023-11-22","SMCB"
1725,1750,1725,1735,3203500,"2023-11-23","SMCB"
1745,1745,1725,1740,2899100,"2023-11-24","SMCB"
1745,1765,1745,1765,3492500,"2023-11-27","SMCB"
1765,1785,1760,1780,3736900,"2023-11-28","SMCB"
1785,2000,1770,1770,3114200,"2023-11-29","SMCB"
1775,1785,1745,1780,3112100,"2023-11-30","SMCB"
1775,1815,1770,1800,3060800,"2023-12-01","SMCB"
1810,1820,1760,1765,3381400,"2023-12-04","SMCB"
1765,1765,1515,1620,1520700,"2023-12-05","SMCB"
1620,1765,1585,1705,1660300,"2023-12-06","SMCB"
1690,1710,1610,1615,562800,"2023-12-07","SMCB"
1620,1620,1540,1575,303400,"2023-12-08","SMCB"
1575,1590,1505,1560,1624100,"2023-12-11","SMCB"
1570,1600,1565,1590,1497000,"2023-12-12","SMCB"
1595,1605,1440,1450,2114800,"2023-12-13","SMCB"
1450,1450,1385,1410,648500,"2023-12-14","SMCB"
1410,1420,1380,1385,3234900,"2023-12-15","SMCB"
1405,1560,1405,1450,1844100,"2023-12-18","SMCB"
1450,1460,1370,1375,1673800,"2023-12-19","SMCB"
1380,1380,1305,1320,571000,"2023-12-20","SMCB"
1320,1320,1225,1250,500400,"2023-12-21","SMCB"
1250,1315,1215,1295,4764800,"2023-12-22","SMCB"
1295,1380,1295,1335,4288800,"2023-12-27","SMCB"
1340,1360,1335,1340,3825200,"2023-12-28","SMCB"
1340,1345,1255,1345,1695100,"2023-12-29","SMCB"
1340,1340,1290,1320,1971600,"2024-01-02","SMCB"
1305,1375,1295,1365,3987000,"2024-01-03","SMCB"
1365,1370,1320,1340,3399100,"2024-01-04","SMCB"
1340,1345,1325,1330,1575100,"2024-01-05","SMCB"
1335,1340,1295,1300,2995100,"2024-01-08","SMCB"
1310,1350,1280,1315,4998600,"2024-01-09","SMCB"
1315,1315,1255,1270,4258700,"2024-01-10","SMCB"
1270,1340,1260,1300,3737700,"2024-01-11","SMCB"
1300,1350,1280,1335,4715600,"2024-01-12","SMCB"
1335,1385,1285,1305,4047400,"2024-01-15","SMCB"
1305,1315,1275,1310,4700200,"2024-01-16","SMCB"
1310,1320,1280,1310,4356500,"2024-01-17","SMCB"
1310,1340,1300,1320,3917300,"2024-01-18","SMCB"
1320,1325,1285,1310,4853900,"2024-01-19","SMCB"
1310,1315,1290,1295,2800100,"2024-01-22","SMCB"
1295,1345,1290,1340,4274600,"2024-01-23","SMCB"
1340,1345,1310,1310,2227800,"2024-01-24","SMCB"
1310,1330,1295,1325,4224600,"2024-01-25","SMCB"
1325,1340,1320,1340,3944600,"2024-01-26","SMCB"
1340,1415,1340,1380,4283900,"2024-01-29","SMCB"
1380,1400,1355,1360,3666200,"2024-01-30","SMCB"
1355,1355,1300,1305,2854600,"2024-01-31","SMCB"
1300,1365,1280,1345,3536200,"2024-02-01","SMCB"
1350,1365,1315,1325,2445400,"2024-02-02","SMCB"
1330,1330,1305,1305,1734300,"2024-02-05","SMCB"
1310,1355,1290,1345,4484300,"2024-02-06","SMCB"
1350,1350,1300,1305,1049300,"2024-02-07","SMCB"
1305,1320,1285,1315,4316900,"2024-02-12","SMCB"
1315,1335,1305,1330,3346400,"2024-02-13","SMCB"
1335,1340,1305,1315,2335100,"2024-02-15","SMCB"
1320,1335,1300,1335,4063600,"2024-02-16","SMCB"
1335,1335,1320,1325,27200,"2024-02-19","SMCB"
1325,1325,1305,1310,35100,"2024-02-20","SMCB"
1305,1310,1290,1305,95000,"2024-02-21","SMCB"
1310,1315,1300,1305,41800,"2024-02-22","SMCB"
1315,1315,1290,1300,44200,"2024-02-23","SMCB"
1290,1305,1280,1290,116700,"2024-02-26","SMCB"
1295,1305,1285,1290,31900,"2024-02-27","SMCB"
1285,1295,1270,1290,137800,"2024-02-28","SMCB"
1300,1300,1280,1285,7200,"2024-02-29","SMCB"
1285,1285,1270,1280,114800,"2024-03-01","SMCB"
1285,1285,1270,1280,24400,"2024-03-04","SMCB"
1270,1285,1270,1275,105800,"2024-03-05","SMCB"
1280,1280,1270,1275,12400,"2024-03-06","SMCB"
1270,1275,1270,1275,22400,"2024-03-07","SMCB"
1270,1290,1260,1285,84700,"2024-03-08","SMCB"
1310,1310,1270,1300,132600,"2024-03-13","SMCB"
1300,1305,1285,1290,48400,"2024-03-14","SMCB"
1285,1310,1275,1310,142800,"2024-03-15","SMCB"
1300,1310,1285,1305,128900,"2024-03-18","SMCB"
1310,1320,1290,1310,240300,"2024-03-19","SMCB"
1355,1355,1290,1315,272300,"2024-03-20","SMCB"
1315,1345,1300,1320,252000,"2024-03-21","SMCB"
1320,1350,1300,1350,226800,"2024-03-22","SMCB"
1360,1360,1345,1360,130200,"2024-03-25","SMCB"
1350,1350,1335,1335,30100,"2024-03-26","SMCB"
1325,1325,1320,1320,11700,"2024-03-27","SMCB"
1305,1305,1305,1305,11000,"2024-03-28","SMCB"
1305,1305,1305,1305,1200,"2024-04-01","SMCB"
1300,1300,1295,1295,12900,"2024-04-02","SMCB"
1295,1295,1295,1295,900,"2024-04-03","SMCB"
1295,1295,1295,1295,1500,"2024-04-04","SMCB"
1295,1295,1295,1295,10400,"2024-04-05","SMCB"
1295,1295,1295,1295,2600,"2024-04-16","SMCB"
1295,1295,1295,1295,900,"2024-04-17","SMCB"
1295,1295,1295,1295,0,"2024-04-18","SMCB"
1295,1295,1295,1295,2000,"2024-04-19","SMCB"
1295,1295,1295,1295,10100,"2024-04-22","SMCB"
1295,1295,1295,1295,3100,"2024-04-23","SMCB"
1300,1300,1295,1295,9600,"2024-04-24","SMCB"
1295,1295,1295,1295,0,"2024-04-25","SMCB"
1295,1295,1295,1295,100,"2024-04-26","SMCB"
1295,1295,1295,1295,100,"2024-04-29","SMCB"
1285,1290,1285,1290,1200,"2024-04-30","SMCB"
1290,1290,1290,1290,100,"2024-05-02","SMCB"
1300,1300,1300,1300,32500,"2024-05-03","SMCB"
1305,1310,1305,1310,24500,"2024-05-06","SMCB"
1310,1315,1310,1315,12400,"2024-05-07","SMCB"
1315,1315,1315,1315,47000,"2024-05-08","SMCB"
1300,1325,1300,1325,49900,"2024-05-13","SMCB"
1325,1330,1325,1330,60000,"2024-05-14","SMCB"
1330,1345,1325,1345,80500,"2024-05-15","SMCB"
1345,1375,1345,1375,90100,"2024-05-16","SMCB"
1385,1400,1385,1400,90100,"2024-05-17","SMCB"
1400,1400,1400,1400,31000,"2024-05-20","SMCB"
1385,1385,1385,1385,9200,"2024-05-21","SMCB"
1385,1385,1385,1385,0,"2024-05-22","SMCB"
1395,1395,1350,1350,94100,"2024-05-27","SMCB"
1350,1350,1350,1350,0,"2024-05-28","SMCB"
1335,1335,1320,1320,59700,"2024-05-29","SMCB"
1320,1320,1320,1320,0,"2024-05-30","SMCB"
1305,1305,1300,1300,42900,"2024-05-31","SMCB"
1300,1300,1300,1300,200,"2024-06-03","SMCB"
1285,1310,1285,1300,9700,"2024-06-04","SMCB"
1300,1300,1300,1300,2600,"2024-06-05","SMCB"
1290,1300,1290,1300,4000,"2024-06-06","SMCB"
1300,1300,1300,1300,800,"2024-06-07","SMCB"
1300,1300,1300,1300,11300,"2024-06-10","SMCB"
1280,1280,1280,1280,39500,"2024-06-11","SMCB"
1175,1265,1175,1200,139300,"2024-06-12","SMCB"
1200,1200,1185,1185,8500,"2024-06-13","SMCB"
1160,1160,1160,1160,36800,"2024-06-14","SMCB"
1170,1170,1170,1170,20500,"2024-06-19","SMCB"
1170,1180,1170,1180,400,"2024-06-20","SMCB"
1180,1180,1180,1180,2600,"2024-06-21","SMCB"
1160,1170,1160,1160,25100,"2024-06-24","SMCB"
1140,1140,1115,1115,175100,"2024-06-25","SMCB"
1065,1095,1065,1095,319000,"2024-06-26","SMCB"
1095,1115,1095,1115,50700,"2024-06-27","SMCB"
1115,1115,1115,1115,1000,"2024-06-28","SMCB"
1100,1120,1100,1120,9600,"2024-07-01","SMCB"
1120,1120,1120,1120,100,"2024-07-02","SMCB"
1120,1120,1120,1120,0,"2024-07-03","SMCB"
1120,1120,1120,1120,2200,"2024-07-04","SMCB"
1100,1130,1100,1130,83500,"2024-07-05","SMCB"
1130,1130,1130,1130,1800,"2024-07-08","SMCB"
1130,1130,1130,1130,0,"2024-07-09","SMCB"
1130,1130,1130,1130,0,"2024-07-10","SMCB"
1130,1130,1130,1130,600,"2024-07-11","SMCB"
1125,1125,1125,1125,13600,"2024-07-12","SMCB"
1125,1130,1125,1130,3100,"2024-07-15","SMCB"
1080,1080,1020,1020,193100,"2024-07-16","SMCB"
920,920,920,920,258100,"2024-07-17","SMCB"
850,850,830,830,978300,"2024-07-18","SMCB"
830,830,830,830,104900,"2024-07-19","SMCB"
830,830,830,830,205200,"2024-07-22","SMCB"
830,830,810,810,285900,"2024-07-23","SMCB"
805,805,730,730,391900,"2024-07-24","SMCB"
710,710,675,685,549500,"2024-07-25","SMCB"
685,685,685,685,198000,"2024-07-26","SMCB"
685,685,685,685,590900,"2024-07-29","SMCB"
685,710,685,710,830100,"2024-07-30","SMCB"
720,725,700,710,104400,"2024-07-31","SMCB"
730,730,710,710,2655000,"2024-08-01","SMCB"
710,710,695,700,472400,"2024-08-02","SMCB"
700,700,675,675,88000,"2024-08-05","SMCB"
675,675,675,675,144800,"2024-08-06","SMCB"
675,675,675,675,82200,"2024-08-07","SMCB"
675,675,675,675,19700,"2024-08-08","SMCB"
675,675,675,675,112900,"2024-08-09","SMCB"
670,670,650,650,445600,"2024-08-12","SMCB"
650,650,650,650,618100,"2024-08-13","SMCB"
645,645,630,630,701400,"2024-08-14","SMCB"
630,630,620,620,507900,"2024-08-15","SMCB"
620,620,605,605,1057300,"2024-08-16","SMCB"
605,615,605,615,812700,"2024-08-19","SMCB"
615,615,615,615,571400,"2024-08-20","SMCB"
615,620,615,620,793100,"2024-08-21","SMCB"
620,620,615,615,811600,"2024-08-22","SMCB"
615,615,615,615,911000,"2024-08-23","SMCB"
615,615,615,615,504800,"2024-08-26","SMCB"
615,615,615,615,1754100,"2024-08-27","SMCB"
615,615,615,615,3077300,"2024-08-28","SMCB"
615,615,615,615,5097800,"2024-08-29","SMCB"
615,615,615,615,3885900,"2024-08-30","SMCB"
620,675,620,675,271900,"2024-09-02","SMCB"
740,740,740,740,1112700,"2024-09-03","SMCB"
810,810,810,810,2141000,"2024-09-04","SMCB"
890,890,890,890,414200,"2024-09-05","SMCB"
805,805,805,805,1552600,"2024-09-06","SMCB"
730,790,730,770,763200,"2024-09-09","SMCB"
845,845,810,810,476900,"2024-09-10","SMCB"
830,830,800,800,147100,"2024-09-11","SMCB"
790,790,770,770,103400,"2024-09-12","SMCB"
770,770,755,755,58100,"2024-09-13","SMCB"
770,770,750,750,91000,"2024-09-17","SMCB"
750,750,745,745,156400,"2024-09-18","SMCB"
740,740,735,735,24900,"2024-09-19","SMCB"
730,730,730,730,38400,"2024-09-20","SMCB"
730,730,715,715,87900,"2024-09-23","SMCB"
715,715,715,715,660600,"2024-09-24","SMCB"
715,715,710,710,102400,"2024-09-25","SMCB"
710,710,705,705,56900,"2024-09-26","SMCB"
700,700,700,700,143800,"2024-09-27","SMCB"
700,700,695,695,97400,"2024-09-30","SMCB"
690,690,690,690,547900,"2024-10-01","SMCB"
685,685,680,680,217400,"2024-10-02","SMCB"
675,675,670,670,393800,"2024-10-03","SMCB"
665,665,660,660,206800,"2024-10-04","SMCB"
655,655,650,650,435500,"2024-10-07","SMCB"
645,645,645,645,352700,"2024-10-08","SMCB"
640,640,635,635,81700,"2024-10-09","SMCB"
635,645,630,645,236200,"2024-10-10","SMCB"
640,685,640,685,598400,"2024-10-11","SMCB"
685,685,665,665,166500,"2024-10-14","SMCB"
670,670,670,670,186200,"2024-10-15","SMCB"
670,690,670,690,38400,"2024-10-16","SMCB"
705,710,690,710,92500,"2024-10-17","SMCB"
690,725,690,725,173000,"2024-10-18","SMCB"
725,735,725,735,112700,"2024-10-21","SMCB"
730,780,730,780,401000,"2024-10-22","SMCB"
815,815,780,780,206300,"2024-10-23","SMCB"
780,780,765,765,23900,"2024-10-24","SMCB"
765,780,765,780,132700,"2024-10-25","SMCB"
795,795,780,780,43700,"2024-10-28","SMCB"
780,780,780,780,43600,"2024-10-29","SMCB"
775,775,755,755,31500,"2024-10-30","SMCB"
730,730,725,725,471900,"2024-10-31","SMCB"
735,735,730,735,147500,"2024-11-01","SMCB"