"Open","High","Low","Close","Volume","Date","Emiten"
144.140518188477,144.140518188477,140.788421630859,140.788421630859,59664,"2007-01-02","SPMA"
144.140518188477,147.492630004883,144.140518188477,144.140518188477,608572,"2007-01-03","SPMA"
147.492630004883,147.492630004883,144.140518188477,144.140518188477,2074069,"2007-01-04","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,1912977,"2007-01-05","SPMA"
147.492630004883,147.492630004883,144.140518188477,144.140518188477,225231,"2007-01-08","SPMA"
147.492630004883,147.492630004883,144.140518188477,144.140518188477,1079918,"2007-01-09","SPMA"
144.140518188477,144.140518188477,137.436309814453,137.436309814453,1354372,"2007-01-10","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,74580,"2007-01-11","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,1051578,"2007-01-12","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,68613,"2007-01-15","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,223740,"2007-01-16","SPMA"
140.788421630859,140.788421630859,137.436309814453,137.436309814453,47731,"2007-01-17","SPMA"
137.436309814453,144.140518188477,137.436309814453,144.140518188477,1195517,"2007-01-18","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,612301,"2007-01-19","SPMA"
144.140518188477,144.140518188477,140.788421630859,140.788421630859,89496,"2007-01-22","SPMA"
137.436309814453,140.788421630859,137.436309814453,137.436309814453,26103,"2007-01-23","SPMA"
137.436309814453,140.788421630859,137.436309814453,140.788421630859,149905,"2007-01-24","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,107395,"2007-01-25","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,37290,"2007-01-26","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,52206,"2007-01-29","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,0,"2007-01-30","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,14916,"2007-01-31","SPMA"
140.788421630859,144.140518188477,140.788421630859,140.788421630859,1236536,"2007-02-01","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,20136,"2007-02-02","SPMA"
144.140518188477,147.492630004883,140.788421630859,140.788421630859,3285249,"2007-02-05","SPMA"
144.140518188477,170.957366943359,144.140518188477,154.196838378906,17359986,"2007-02-06","SPMA"
154.196838378906,157.548934936523,147.492630004883,150.8447265625,3802088,"2007-02-07","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,1155990,"2007-02-08","SPMA"
154.196838378906,181.013671875,154.196838378906,181.013671875,26425931,"2007-02-09","SPMA"
181.013671875,204.478408813477,177.661575317383,177.661575317383,90572935,"2007-02-12","SPMA"
181.013671875,181.013671875,164.253143310547,174.309463500977,5117679,"2007-02-13","SPMA"
177.661575317383,177.661575317383,164.253143310547,167.605255126953,2430562,"2007-02-14","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,3357591,"2007-02-15","SPMA"
164.253143310547,170.957366943359,164.253143310547,167.605255126953,3423967,"2007-02-16","SPMA"
167.605255126953,194.422103881836,167.605255126953,181.013671875,18027477,"2007-02-19","SPMA"
184.365783691406,204.478408813477,181.013671875,201.126312255859,83025439,"2007-02-20","SPMA"
204.478408813477,214.534729003906,187.717880249023,187.717880249023,78443244,"2007-02-21","SPMA"
194.422103881836,194.422103881836,181.013671875,184.365783691406,10210002,"2007-02-22","SPMA"
181.013671875,184.365783691406,181.013671875,184.365783691406,1032187,"2007-02-23","SPMA"
181.013671875,184.365783691406,177.661575317383,184.365783691406,619759,"2007-02-26","SPMA"
181.013671875,181.013671875,174.309463500977,177.661575317383,138718,"2007-02-27","SPMA"
164.253143310547,167.605255126953,150.8447265625,167.605255126953,898689,"2007-02-28","SPMA"
184.365783691406,184.365783691406,160.90104675293,170.957366943359,251334,"2007-03-01","SPMA"
170.957366943359,170.957366943359,160.90104675293,160.90104675293,441513,"2007-03-02","SPMA"
160.90104675293,160.90104675293,150.8447265625,150.8447265625,1405087,"2007-03-05","SPMA"
150.8447265625,170.957366943359,150.8447265625,170.957366943359,3971385,"2007-03-06","SPMA"
170.957366943359,181.013671875,167.605255126953,167.605255126953,19542197,"2007-03-07","SPMA"
174.309463500977,174.309463500977,164.253143310547,167.605255126953,577995,"2007-03-08","SPMA"
167.605255126953,167.605255126953,160.90104675293,160.90104675293,451209,"2007-03-09","SPMA"
160.90104675293,167.605255126953,160.90104675293,167.605255126953,1317082,"2007-03-12","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,660033,"2007-03-13","SPMA"
160.90104675293,170.957366943359,160.90104675293,164.253143310547,2138954,"2007-03-14","SPMA"
167.605255126953,177.661575317383,164.253143310547,164.253143310547,4867090,"2007-03-15","SPMA"
164.253143310547,164.253143310547,160.90104675293,160.90104675293,988185,"2007-03-16","SPMA"
160.90104675293,164.253143310547,157.548934936523,157.548934936523,719697,"2007-03-20","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,432564,"2007-03-21","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,1026966,"2007-03-22","SPMA"
164.253143310547,167.605255126953,164.253143310547,167.605255126953,2211297,"2007-03-23","SPMA"
164.253143310547,164.253143310547,160.90104675293,160.90104675293,330389,"2007-03-26","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,897197,"2007-03-27","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,50714,"2007-03-28","SPMA"
157.548934936523,164.253143310547,157.548934936523,160.90104675293,1401358,"2007-03-29","SPMA"
164.253143310547,167.605255126953,160.90104675293,160.90104675293,1257418,"2007-03-30","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,164076,"2007-04-02","SPMA"
157.548934936523,164.253143310547,157.548934936523,164.253143310547,1267860,"2007-04-03","SPMA"
167.605255126953,167.605255126953,160.90104675293,160.90104675293,2126275,"2007-04-04","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,317710,"2007-04-05","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,1322303,"2007-04-09","SPMA"
164.253143310547,164.253143310547,160.90104675293,160.90104675293,611556,"2007-04-10","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,665253,"2007-04-11","SPMA"
160.90104675293,164.253143310547,160.90104675293,164.253143310547,1334236,"2007-04-12","SPMA"
164.253143310547,167.605255126953,164.253143310547,167.605255126953,1185822,"2007-04-13","SPMA"
167.605255126953,174.309463500977,164.253143310547,170.957366943359,2262757,"2007-04-16","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,1984573,"2007-04-17","SPMA"
177.661575317383,211.1826171875,174.309463500977,207.830520629883,20789920,"2007-04-18","SPMA"
204.478408813477,211.1826171875,184.365783691406,184.365783691406,84784781,"2007-04-19","SPMA"
191.06999206543,197.774200439453,184.365783691406,187.717880249023,42010914,"2007-04-20","SPMA"
191.06999206543,221.23893737793,191.06999206543,221.23893737793,72412705,"2007-04-23","SPMA"
217.886825561523,234.647354125977,207.830520629883,217.886825561523,190434063,"2007-04-24","SPMA"
217.886825561523,221.23893737793,211.1826171875,211.1826171875,28515663,"2007-04-25","SPMA"
214.534729003906,221.23893737793,211.1826171875,211.1826171875,3429188,"2007-04-26","SPMA"
211.1826171875,214.534729003906,207.830520629883,214.534729003906,869602,"2007-04-27","SPMA"
211.1826171875,211.1826171875,204.478408813477,204.478408813477,648846,"2007-04-30","SPMA"
201.126312255859,211.1826171875,187.717880249023,194.422103881836,2966792,"2007-05-01","SPMA"
204.478408813477,248.055786132812,201.126312255859,211.1826171875,31980649,"2007-05-02","SPMA"
217.886825561523,217.886825561523,194.422103881836,194.422103881836,2785563,"2007-05-03","SPMA"
194.422103881836,207.830520629883,191.06999206543,191.06999206543,1103038,"2007-05-04","SPMA"
194.422103881836,194.422103881836,191.06999206543,191.06999206543,848720,"2007-05-07","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,3250942,"2007-05-08","SPMA"
194.422103881836,204.478408813477,191.06999206543,197.774200439453,1735476,"2007-05-09","SPMA"
194.422103881836,201.126312255859,191.06999206543,201.126312255859,544434,"2007-05-10","SPMA"
197.774200439453,197.774200439453,187.717880249023,197.774200439453,929266,"2007-05-11","SPMA"
191.06999206543,194.422103881836,191.06999206543,194.422103881836,52951,"2007-05-14","SPMA"
191.06999206543,194.422103881836,187.717880249023,191.06999206543,751766,"2007-05-15","SPMA"
191.06999206543,197.774200439453,187.717880249023,187.717880249023,324423,"2007-05-16","SPMA"
187.717880249023,187.717880249023,184.365783691406,184.365783691406,808447,"2007-05-21","SPMA"
184.365783691406,207.830520629883,184.365783691406,201.126312255859,2267232,"2007-05-22","SPMA"
201.126312255859,201.126312255859,187.717880249023,187.717880249023,176754,"2007-05-23","SPMA"
191.06999206543,191.06999206543,184.365783691406,187.717880249023,666745,"2007-05-24","SPMA"
197.774200439453,197.774200439453,197.774200439453,197.774200439453,745,"2007-05-25","SPMA"
197.774200439453,201.126312255859,194.422103881836,194.422103881836,612301,"2007-05-28","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,466870,"2007-05-29","SPMA"
194.422103881836,197.774200439453,191.06999206543,197.774200439453,1161956,"2007-05-30","SPMA"
197.774200439453,204.478408813477,191.06999206543,201.126312255859,2236654,"2007-05-31","SPMA"
201.126312255859,204.478408813477,197.774200439453,204.478408813477,3485123,"2007-06-04","SPMA"
201.126312255859,214.534729003906,201.126312255859,207.830520629883,10993092,"2007-06-05","SPMA"
207.830520629883,221.23893737793,207.830520629883,221.23893737793,13399788,"2007-06-06","SPMA"
217.886825561523,217.886825561523,207.830520629883,207.830520629883,2683388,"2007-06-07","SPMA"
217.886825561523,217.886825561523,204.478408813477,211.1826171875,1437156,"2007-06-08","SPMA"
211.1826171875,244.703674316406,207.830520629883,244.703674316406,25094678,"2007-06-11","SPMA"
248.055786132812,261.464202880859,211.1826171875,214.534729003906,295785771,"2007-06-12","SPMA"
204.478408813477,211.1826171875,201.126312255859,207.830520629883,5993994,"2007-06-13","SPMA"
211.1826171875,214.534729003906,211.1826171875,211.1826171875,6221463,"2007-06-14","SPMA"
211.1826171875,214.534729003906,211.1826171875,214.534729003906,1628081,"2007-06-15","SPMA"
221.23893737793,221.23893737793,207.830520629883,207.830520629883,2103156,"2007-06-18","SPMA"
217.886825561523,221.23893737793,207.830520629883,211.1826171875,1851075,"2007-06-19","SPMA"
211.1826171875,221.23893737793,211.1826171875,214.534729003906,3010794,"2007-06-20","SPMA"
214.534729003906,227.943145751953,214.534729003906,217.886825561523,4204074,"2007-06-21","SPMA"
221.23893737793,231.295257568359,221.23893737793,224.591049194336,4606060,"2007-06-22","SPMA"
227.943145751953,227.943145751953,217.886825561523,221.23893737793,862144,"2007-06-25","SPMA"
221.23893737793,221.23893737793,214.534729003906,221.23893737793,153634,"2007-06-26","SPMA"
211.1826171875,214.534729003906,211.1826171875,211.1826171875,507144,"2007-06-27","SPMA"
217.886825561523,221.23893737793,207.830520629883,211.1826171875,308015,"2007-06-28","SPMA"
217.886825561523,221.23893737793,211.1826171875,211.1826171875,3200227,"2007-06-29","SPMA"
214.534729003906,214.534729003906,211.1826171875,214.534729003906,199874,"2007-07-02","SPMA"
214.534729003906,214.534729003906,211.1826171875,214.534729003906,389307,"2007-07-03","SPMA"
217.886825561523,221.23893737793,211.1826171875,217.886825561523,314727,"2007-07-04","SPMA"
214.534729003906,217.886825561523,214.534729003906,214.534729003906,685390,"2007-07-05","SPMA"
214.534729003906,217.886825561523,214.534729003906,217.886825561523,233435,"2007-07-06","SPMA"
217.886825561523,221.23893737793,214.534729003906,214.534729003906,659287,"2007-07-09","SPMA"
214.534729003906,217.886825561523,211.1826171875,214.534729003906,677186,"2007-07-10","SPMA"
217.886825561523,217.886825561523,214.534729003906,217.886825561523,583961,"2007-07-11","SPMA"
217.886825561523,217.886825561523,214.534729003906,214.534729003906,130515,"2007-07-12","SPMA"
211.1826171875,214.534729003906,211.1826171875,214.534729003906,2365677,"2007-07-13","SPMA"
221.23893737793,224.591049194336,217.886825561523,217.886825561523,3693947,"2007-07-16","SPMA"
217.886825561523,227.943145751953,217.886825561523,224.591049194336,2000981,"2007-07-17","SPMA"
224.591049194336,244.703674316406,224.591049194336,234.647354125977,21382831,"2007-07-18","SPMA"
241.3515625,281.576843261719,241.3515625,278.224731445312,51049264,"2007-07-19","SPMA"
278.224731445312,318.449981689453,274.872619628906,311.745788574219,323808460,"2007-07-20","SPMA"
311.745788574219,335.210510253906,291.633148193359,308.393676757812,357016697,"2007-07-23","SPMA"
308.393676757812,315.097869873047,284.928924560547,288.281036376953,59391783,"2007-07-24","SPMA"
288.281036376953,294.985260009766,281.576843261719,281.576843261719,5999215,"2007-07-25","SPMA"
281.576843261719,284.928924560547,274.872619628906,274.872619628906,3819987,"2007-07-26","SPMA"
268.168395996094,274.872619628906,254.759994506836,254.759994506836,1737714,"2007-07-27","SPMA"
268.168395996094,268.168395996094,241.3515625,254.759994506836,1554247,"2007-07-30","SPMA"
254.759994506836,264.816314697266,234.647354125977,244.703674316406,4294316,"2007-07-31","SPMA"
264.816314697266,264.816314697266,221.23893737793,227.943145751953,5312333,"2007-08-01","SPMA"
231.295257568359,234.647354125977,221.23893737793,227.943145751953,1723543,"2007-08-02","SPMA"
221.23893737793,221.23893737793,214.534729003906,217.886825561523,630201,"2007-08-03","SPMA"
201.126312255859,207.830520629883,201.126312255859,204.478408813477,1175380,"2007-08-06","SPMA"
207.830520629883,207.830520629883,201.126312255859,201.126312255859,2156853,"2007-08-07","SPMA"
201.126312255859,231.295257568359,201.126312255859,217.886825561523,3335963,"2007-08-08","SPMA"
217.886825561523,224.591049194336,207.830520629883,214.534729003906,1751884,"2007-08-09","SPMA"
201.126312255859,207.830520629883,201.126312255859,204.478408813477,993405,"2007-08-10","SPMA"
204.478408813477,204.478408813477,204.478408813477,204.478408813477,0,"2007-08-13","SPMA"
201.126312255859,201.126312255859,194.422103881836,201.126312255859,425106,"2007-08-14","SPMA"
191.06999206543,191.06999206543,177.661575317383,187.717880249023,1094834,"2007-08-15","SPMA"
167.605255126953,181.013671875,134.084197998047,144.140518188477,4508361,"2007-08-16","SPMA"
167.605255126953,177.661575317383,154.196838378906,170.957366943359,2126275,"2007-08-20","SPMA"
164.253143310547,164.253143310547,154.196838378906,154.196838378906,644371,"2007-08-21","SPMA"
157.548934936523,181.013671875,157.548934936523,181.013671875,2591655,"2007-08-22","SPMA"
191.06999206543,221.23893737793,184.365783691406,217.886825561523,27012130,"2007-08-23","SPMA"
201.126312255859,224.591049194336,197.774200439453,197.774200439453,64396101,"2007-08-24","SPMA"
204.478408813477,207.830520629883,194.422103881836,194.422103881836,2773630,"2007-08-27","SPMA"
187.717880249023,201.126312255859,184.365783691406,184.365783691406,2699050,"2007-08-28","SPMA"
181.013671875,184.365783691406,170.957366943359,184.365783691406,2833294,"2007-08-29","SPMA"
184.365783691406,191.06999206543,177.661575317383,181.013671875,638404,"2007-08-30","SPMA"
184.365783691406,191.06999206543,184.365783691406,187.717880249023,1289488,"2007-08-31","SPMA"
187.717880249023,191.06999206543,177.661575317383,184.365783691406,651829,"2007-09-03","SPMA"
184.365783691406,194.422103881836,181.013671875,187.717880249023,1772766,"2007-09-04","SPMA"
194.422103881836,194.422103881836,184.365783691406,191.06999206543,405715,"2007-09-05","SPMA"
191.06999206543,191.06999206543,184.365783691406,187.717880249023,160347,"2007-09-06","SPMA"
187.717880249023,194.422103881836,187.717880249023,187.717880249023,645862,"2007-09-07","SPMA"
181.013671875,191.06999206543,181.013671875,184.365783691406,1315591,"2007-09-10","SPMA"
191.06999206543,201.126312255859,191.06999206543,194.422103881836,4251805,"2007-09-11","SPMA"
191.06999206543,194.422103881836,187.717880249023,194.422103881836,698814,"2007-09-12","SPMA"
194.422103881836,194.422103881836,194.422103881836,194.422103881836,44748,"2007-09-13","SPMA"
194.422103881836,194.422103881836,187.717880249023,194.422103881836,71596,"2007-09-14","SPMA"
201.126312255859,201.126312255859,187.717880249023,187.717880249023,658541,"2007-09-17","SPMA"
187.717880249023,187.717880249023,184.365783691406,184.365783691406,320694,"2007-09-18","SPMA"
197.774200439453,221.23893737793,187.717880249023,217.886825561523,35529912,"2007-09-19","SPMA"
221.23893737793,224.591049194336,211.1826171875,214.534729003906,9335178,"2007-09-20","SPMA"
211.1826171875,214.534729003906,204.478408813477,207.830520629883,3330742,"2007-09-21","SPMA"
211.1826171875,231.295257568359,207.830520629883,214.534729003906,38378868,"2007-09-24","SPMA"
214.534729003906,217.886825561523,207.830520629883,207.830520629883,1728018,"2007-09-25","SPMA"
211.1826171875,211.1826171875,204.478408813477,211.1826171875,1082155,"2007-09-26","SPMA"
211.1826171875,217.886825561523,211.1826171875,211.1826171875,1308879,"2007-09-27","SPMA"
217.886825561523,217.886825561523,207.830520629883,207.830520629883,611556,"2007-09-28","SPMA"
214.534729003906,214.534729003906,204.478408813477,207.830520629883,564570,"2007-10-01","SPMA"
214.534729003906,214.534729003906,207.830520629883,207.830520629883,751766,"2007-10-02","SPMA"
211.1826171875,211.1826171875,204.478408813477,204.478408813477,604843,"2007-10-03","SPMA"
204.478408813477,207.830520629883,204.478408813477,204.478408813477,411681,"2007-10-04","SPMA"
204.478408813477,204.478408813477,204.478408813477,204.478408813477,284895,"2007-10-05","SPMA"
204.478408813477,207.830520629883,201.126312255859,201.126312255859,843499,"2007-10-08","SPMA"
201.126312255859,204.478408813477,201.126312255859,204.478408813477,725663,"2007-10-09","SPMA"
204.478408813477,211.1826171875,204.478408813477,211.1826171875,1630318,"2007-10-10","SPMA"
204.478408813477,211.1826171875,201.126312255859,201.126312255859,419139,"2007-10-11","SPMA"
211.1826171875,211.1826171875,201.126312255859,207.830520629883,523551,"2007-10-17","SPMA"
204.478408813477,214.534729003906,204.478408813477,207.830520629883,1922672,"2007-10-18","SPMA"
204.478408813477,204.478408813477,201.126312255859,201.126312255859,583961,"2007-10-19","SPMA"
187.717880249023,201.126312255859,187.717880249023,191.06999206543,1396137,"2007-10-22","SPMA"
197.774200439453,201.126312255859,197.774200439453,197.774200439453,208824,"2007-10-23","SPMA"
197.774200439453,204.478408813477,194.422103881836,194.422103881836,456429,"2007-10-24","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,79054,"2007-10-25","SPMA"
194.422103881836,197.774200439453,191.06999206543,194.422103881836,361713,"2007-10-26","SPMA"
191.06999206543,197.774200439453,187.717880249023,194.422103881836,1688491,"2007-10-29","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,154380,"2007-10-30","SPMA"
191.06999206543,194.422103881836,191.06999206543,194.422103881836,240893,"2007-10-31","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,1404341,"2007-11-01","SPMA"
191.06999206543,194.422103881836,191.06999206543,191.06999206543,361713,"2007-11-02","SPMA"
191.06999206543,191.06999206543,187.717880249023,187.717880249023,479549,"2007-11-05","SPMA"
187.717880249023,194.422103881836,187.717880249023,191.06999206543,395274,"2007-11-06","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,734613,"2007-11-07","SPMA"
184.365783691406,184.365783691406,174.309463500977,181.013671875,451209,"2007-11-08","SPMA"
181.013671875,181.013671875,177.661575317383,177.661575317383,490736,"2007-11-09","SPMA"
174.309463500977,191.06999206543,174.309463500977,191.06999206543,346051,"2007-11-12","SPMA"
177.661575317383,181.013671875,177.661575317383,181.013671875,161838,"2007-11-13","SPMA"
181.013671875,187.717880249023,177.661575317383,187.717880249023,283404,"2007-11-14","SPMA"
181.013671875,191.06999206543,181.013671875,191.06999206543,343813,"2007-11-15","SPMA"
191.06999206543,191.06999206543,184.365783691406,187.717880249023,438530,"2007-11-16","SPMA"
194.422103881836,194.422103881836,184.365783691406,184.365783691406,396765,"2007-11-19","SPMA"
181.013671875,187.717880249023,181.013671875,187.717880249023,444496,"2007-11-20","SPMA"
184.365783691406,191.06999206543,184.365783691406,184.365783691406,369171,"2007-11-21","SPMA"
181.013671875,184.365783691406,181.013671875,184.365783691406,410190,"2007-11-22","SPMA"
191.06999206543,194.422103881836,187.717880249023,191.06999206543,1760088,"2007-11-23","SPMA"
191.06999206543,191.06999206543,191.06999206543,191.06999206543,466125,"2007-11-26","SPMA"
184.365783691406,187.717880249023,184.365783691406,187.717880249023,89496,"2007-11-27","SPMA"
191.06999206543,191.06999206543,184.365783691406,187.717880249023,119328,"2007-11-28","SPMA"
187.717880249023,187.717880249023,181.013671875,181.013671875,428835,"2007-11-29","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,0,"2007-11-30","SPMA"
177.661575317383,184.365783691406,177.661575317383,181.013671875,156618,"2007-12-03","SPMA"
184.365783691406,194.422103881836,181.013671875,194.422103881836,141702,"2007-12-04","SPMA"
191.06999206543,191.06999206543,187.717880249023,187.717880249023,55935,"2007-12-05","SPMA"
187.717880249023,194.422103881836,184.365783691406,194.422103881836,457175,"2007-12-06","SPMA"
184.365783691406,184.365783691406,184.365783691406,184.365783691406,59664,"2007-12-07","SPMA"
191.06999206543,191.06999206543,191.06999206543,191.06999206543,1491,"2007-12-10","SPMA"
191.06999206543,191.06999206543,191.06999206543,191.06999206543,7458,"2007-12-11","SPMA"
184.365783691406,191.06999206543,184.365783691406,191.06999206543,236418,"2007-12-12","SPMA"
184.365783691406,194.422103881836,184.365783691406,194.422103881836,26848,"2007-12-13","SPMA"
194.422103881836,194.422103881836,194.422103881836,194.422103881836,0,"2007-12-14","SPMA"
184.365783691406,184.365783691406,174.309463500977,184.365783691406,453446,"2007-12-17","SPMA"
181.013671875,181.013671875,174.309463500977,174.309463500977,83529,"2007-12-18","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,238656,"2007-12-19","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,51460,"2007-12-26","SPMA"
170.957366943359,177.661575317383,170.957366943359,177.661575317383,351271,"2007-12-27","SPMA"
177.661575317383,181.013671875,177.661575317383,181.013671875,190924,"2007-12-28","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,0,"2007-12-31","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,0,"2008-01-02","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,0,"2008-01-03","SPMA"
181.013671875,181.013671875,174.309463500977,174.309463500977,116344,"2008-01-04","SPMA"
174.309463500977,181.013671875,174.309463500977,181.013671875,30577,"2008-01-07","SPMA"
174.309463500977,181.013671875,174.309463500977,174.309463500977,142447,"2008-01-08","SPMA"
174.309463500977,194.422103881836,174.309463500977,194.422103881836,2454427,"2008-01-09","SPMA"
187.717880249023,194.422103881836,184.365783691406,191.06999206543,877060,"2008-01-14","SPMA"
181.013671875,191.06999206543,177.661575317383,181.013671875,181975,"2008-01-15","SPMA"
177.661575317383,181.013671875,170.957366943359,170.957366943359,1307387,"2008-01-16","SPMA"
181.013671875,184.365783691406,177.661575317383,177.661575317383,1106767,"2008-01-17","SPMA"
167.605255126953,177.661575317383,167.605255126953,174.309463500977,27594,"2008-01-18","SPMA"
167.605255126953,177.661575317383,164.253143310547,167.605255126953,2346286,"2008-01-21","SPMA"
144.140518188477,164.253143310547,144.140518188477,160.90104675293,214790,"2008-01-22","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,252080,"2008-01-23","SPMA"
167.605255126953,170.957366943359,164.253143310547,170.957366943359,520568,"2008-01-24","SPMA"
167.605255126953,177.661575317383,167.605255126953,174.309463500977,4229431,"2008-01-25","SPMA"
167.605255126953,181.013671875,164.253143310547,170.957366943359,2036034,"2008-01-28","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,29832,"2008-01-29","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,78309,"2008-01-30","SPMA"
167.605255126953,174.309463500977,167.605255126953,174.309463500977,15661,"2008-01-31","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,149160,"2008-02-01","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,152889,"2008-02-04","SPMA"
167.605255126953,174.309463500977,164.253143310547,164.253143310547,830075,"2008-02-05","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,89496,"2008-02-06","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,13424,"2008-02-11","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,745,"2008-02-12","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,596640,"2008-02-13","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,75325,"2008-02-14","SPMA"
154.196838378906,160.90104675293,154.196838378906,160.90104675293,38035,"2008-02-15","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,0,"2008-02-18","SPMA"
160.90104675293,160.90104675293,157.548934936523,157.548934936523,18645,"2008-02-19","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,74580,"2008-02-20","SPMA"
154.196838378906,160.90104675293,147.492630004883,160.90104675293,129023,"2008-02-21","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,0,"2008-02-22","SPMA"
160.90104675293,167.605255126953,160.90104675293,167.605255126953,92479,"2008-02-25","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2008-02-26","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,20136,"2008-02-27","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,23119,"2008-02-28","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,982218,"2008-02-29","SPMA"
150.8447265625,160.90104675293,150.8447265625,150.8447265625,349780,"2008-03-03","SPMA"
150.8447265625,160.90104675293,150.8447265625,160.90104675293,64138,"2008-03-04","SPMA"
154.196838378906,160.90104675293,150.8447265625,160.90104675293,75325,"2008-03-05","SPMA"
154.196838378906,160.90104675293,150.8447265625,160.90104675293,149905,"2008-03-06","SPMA"
147.492630004883,160.90104675293,147.492630004883,160.90104675293,149905,"2008-03-10","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,174517,"2008-03-11","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,3729,"2008-03-12","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,196891,"2008-03-13","SPMA"
160.90104675293,160.90104675293,137.436309814453,137.436309814453,1202229,"2008-03-14","SPMA"
134.084197998047,147.492630004883,134.084197998047,147.492630004883,83529,"2008-03-17","SPMA"
157.548934936523,157.548934936523,134.084197998047,157.548934936523,1242502,"2008-03-18","SPMA"
140.788421630859,157.548934936523,140.788421630859,150.8447265625,96208,"2008-03-19","SPMA"
140.788421630859,147.492630004883,140.788421630859,147.492630004883,392290,"2008-03-24","SPMA"
147.492630004883,150.8447265625,147.492630004883,150.8447265625,1020254,"2008-03-25","SPMA"
144.140518188477,150.8447265625,144.140518188477,147.492630004883,90241,"2008-03-26","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,37290,"2008-03-27","SPMA"
150.8447265625,150.8447265625,147.492630004883,147.492630004883,19390,"2008-03-28","SPMA"
147.492630004883,147.492630004883,140.788421630859,140.788421630859,202111,"2008-03-31","SPMA"
147.492630004883,147.492630004883,140.788421630859,144.140518188477,1490108,"2008-04-01","SPMA"
140.788421630859,144.140518188477,140.788421630859,140.788421630859,656304,"2008-04-02","SPMA"
140.788421630859,140.788421630859,137.436309814453,137.436309814453,1167922,"2008-04-03","SPMA"
134.084197998047,147.492630004883,134.084197998047,140.788421630859,1506516,"2008-04-04","SPMA"
140.788421630859,160.90104675293,140.788421630859,144.140518188477,25967264,"2008-04-07","SPMA"
144.140518188477,144.140518188477,140.788421630859,140.788421630859,704035,"2008-04-08","SPMA"
140.788421630859,157.548934936523,137.436309814453,140.788421630859,1522177,"2008-04-09","SPMA"
140.788421630859,147.492630004883,140.788421630859,144.140518188477,220011,"2008-04-10","SPMA"
144.140518188477,150.8447265625,144.140518188477,150.8447265625,765936,"2008-04-11","SPMA"
140.788421630859,147.492630004883,140.788421630859,147.492630004883,74580,"2008-04-14","SPMA"
150.8447265625,197.774200439453,150.8447265625,184.365783691406,88478728,"2008-04-15","SPMA"
184.365783691406,201.126312255859,167.605255126953,177.661575317383,121520652,"2008-04-16","SPMA"
177.661575317383,177.661575317383,157.548934936523,157.548934936523,2954859,"2008-04-17","SPMA"
160.90104675293,164.253143310547,150.8447265625,150.8447265625,980727,"2008-04-18","SPMA"
150.8447265625,154.196838378906,144.140518188477,147.492630004883,1949521,"2008-04-21","SPMA"
140.788421630859,154.196838378906,140.788421630859,150.8447265625,3491089,"2008-04-22","SPMA"
150.8447265625,160.90104675293,150.8447265625,154.196838378906,4012404,"2008-04-23","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,558604,"2008-04-24","SPMA"
147.492630004883,147.492630004883,140.788421630859,144.140518188477,393036,"2008-04-25","SPMA"
144.140518188477,154.196838378906,144.140518188477,147.492630004883,2455919,"2008-04-28","SPMA"
150.8447265625,164.253143310547,150.8447265625,154.196838378906,4533718,"2008-04-29","SPMA"
160.90104675293,160.90104675293,147.492630004883,150.8447265625,1938334,"2008-04-30","SPMA"
154.196838378906,157.548934936523,150.8447265625,157.548934936523,1443123,"2008-05-05","SPMA"
150.8447265625,157.548934936523,150.8447265625,157.548934936523,2427579,"2008-05-06","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,1376746,"2008-05-07","SPMA"
154.196838378906,157.548934936523,154.196838378906,157.548934936523,407952,"2008-05-08","SPMA"
160.90104675293,174.309463500977,160.90104675293,164.253143310547,3616384,"2008-05-09","SPMA"
167.605255126953,197.774200439453,167.605255126953,194.422103881836,19574266,"2008-05-12","SPMA"
201.126312255859,204.478408813477,187.717880249023,191.06999206543,9092047,"2008-05-13","SPMA"
187.717880249023,194.422103881836,181.013671875,187.717880249023,1784699,"2008-05-14","SPMA"
187.717880249023,214.534729003906,184.365783691406,197.774200439453,16405362,"2008-05-15","SPMA"
201.126312255859,204.478408813477,197.774200439453,204.478408813477,9382164,"2008-05-16","SPMA"
221.23893737793,264.816314697266,221.23893737793,248.055786132812,16309900,"2008-05-21","SPMA"
258.112091064453,318.449981689453,258.112091064453,308.393676757812,87474136,"2008-05-22","SPMA"
331.8583984375,338.562622070312,274.872619628906,281.576843261719,47048793,"2008-05-23","SPMA"
268.168395996094,288.281036376953,268.168395996094,284.928924560547,1994269,"2008-05-26","SPMA"
298.337341308594,298.337341308594,268.168395996094,278.224731445312,5521157,"2008-05-27","SPMA"
288.281036376953,298.337341308594,261.464202880859,264.816314697266,10736536,"2008-05-28","SPMA"
268.168395996094,268.168395996094,251.40788269043,251.40788269043,3017506,"2008-05-29","SPMA"
248.055786132812,258.112091064453,237.999465942383,244.703674316406,5456272,"2008-05-30","SPMA"
241.3515625,244.703674316406,234.647354125977,244.703674316406,3373253,"2008-06-02","SPMA"
234.647354125977,251.40788269043,231.295257568359,251.40788269043,5005809,"2008-06-03","SPMA"
251.40788269043,278.224731445312,251.40788269043,271.5205078125,44894176,"2008-06-04","SPMA"
271.5205078125,291.633148193359,268.168395996094,278.224731445312,69557037,"2008-06-05","SPMA"
281.576843261719,291.633148193359,261.464202880859,264.816314697266,41790903,"2008-06-06","SPMA"
261.464202880859,271.5205078125,248.055786132812,248.055786132812,21904146,"2008-06-09","SPMA"
248.055786132812,248.055786132812,234.647354125977,234.647354125977,3469461,"2008-06-10","SPMA"
234.647354125977,254.759994506836,234.647354125977,237.999465942383,2536465,"2008-06-11","SPMA"
244.703674316406,251.40788269043,237.999465942383,237.999465942383,1393154,"2008-06-12","SPMA"
237.999465942383,244.703674316406,234.647354125977,234.647354125977,1055307,"2008-06-13","SPMA"
244.703674316406,244.703674316406,234.647354125977,237.999465942383,814413,"2008-06-16","SPMA"
241.3515625,248.055786132812,241.3515625,244.703674316406,3253925,"2008-06-17","SPMA"
248.055786132812,258.112091064453,237.999465942383,244.703674316406,7645941,"2008-06-18","SPMA"
248.055786132812,248.055786132812,237.999465942383,237.999465942383,825600,"2008-06-19","SPMA"
244.703674316406,248.055786132812,237.999465942383,241.3515625,758478,"2008-06-20","SPMA"
234.647354125977,237.999465942383,234.647354125977,234.647354125977,634675,"2008-06-23","SPMA"
234.647354125977,234.647354125977,231.295257568359,231.295257568359,502669,"2008-06-24","SPMA"
231.295257568359,234.647354125977,231.295257568359,231.295257568359,134244,"2008-06-25","SPMA"
234.647354125977,241.3515625,227.943145751953,231.295257568359,1089613,"2008-06-26","SPMA"
227.943145751953,227.943145751953,224.591049194336,224.591049194336,803972,"2008-06-27","SPMA"
227.943145751953,231.295257568359,221.23893737793,224.591049194336,216282,"2008-06-30","SPMA"
227.943145751953,227.943145751953,221.23893737793,224.591049194336,302794,"2008-07-01","SPMA"
227.943145751953,234.647354125977,224.591049194336,231.295257568359,779361,"2008-07-02","SPMA"
224.591049194336,244.703674316406,221.23893737793,241.3515625,5429424,"2008-07-03","SPMA"
244.703674316406,258.112091064453,241.3515625,258.112091064453,11040077,"2008-07-04","SPMA"
261.464202880859,278.224731445312,254.759994506836,254.759994506836,14641545,"2008-07-07","SPMA"
254.759994506836,258.112091064453,241.3515625,241.3515625,1980099,"2008-07-08","SPMA"
244.703674316406,251.40788269043,234.647354125977,234.647354125977,1367051,"2008-07-09","SPMA"
231.295257568359,248.055786132812,231.295257568359,234.647354125977,4414390,"2008-07-10","SPMA"
237.999465942383,241.3515625,227.943145751953,231.295257568359,1962945,"2008-07-11","SPMA"
231.295257568359,231.295257568359,224.591049194336,227.943145751953,805464,"2008-07-14","SPMA"
224.591049194336,224.591049194336,217.886825561523,217.886825561523,909876,"2008-07-15","SPMA"
217.886825561523,231.295257568359,217.886825561523,221.23893737793,1052323,"2008-07-16","SPMA"
227.943145751953,231.295257568359,217.886825561523,217.886825561523,1334982,"2008-07-17","SPMA"
224.591049194336,227.943145751953,217.886825561523,217.886825561523,474328,"2008-07-18","SPMA"
224.591049194336,224.591049194336,217.886825561523,224.591049194336,300557,"2008-07-21","SPMA"
227.943145751953,227.943145751953,217.886825561523,217.886825561523,60409,"2008-07-22","SPMA"
217.886825561523,227.943145751953,217.886825561523,227.943145751953,637659,"2008-07-23","SPMA"
224.591049194336,227.943145751953,217.886825561523,221.23893737793,1127649,"2008-07-24","SPMA"
221.23893737793,231.295257568359,217.886825561523,227.943145751953,1869720,"2008-07-25","SPMA"
214.534729003906,224.591049194336,214.534729003906,221.23893737793,2499175,"2008-07-28","SPMA"
214.534729003906,221.23893737793,214.534729003906,221.23893737793,2100918,"2008-07-29","SPMA"
221.23893737793,224.591049194336,217.886825561523,217.886825561523,1392408,"2008-07-31","SPMA"
217.886825561523,221.23893737793,214.534729003906,214.534729003906,1798123,"2008-08-01","SPMA"
214.534729003906,217.886825561523,211.1826171875,211.1826171875,913605,"2008-08-04","SPMA"
211.1826171875,211.1826171875,201.126312255859,201.126312255859,888247,"2008-08-05","SPMA"
211.1826171875,211.1826171875,201.126312255859,201.126312255859,2037525,"2008-08-06","SPMA"
197.774200439453,204.478408813477,194.422103881836,194.422103881836,1141819,"2008-08-07","SPMA"
194.422103881836,197.774200439453,187.717880249023,187.717880249023,391545,"2008-08-08","SPMA"
187.717880249023,187.717880249023,167.605255126953,170.957366943359,532501,"2008-08-11","SPMA"
174.309463500977,174.309463500977,157.548934936523,157.548934936523,1456547,"2008-08-12","SPMA"
150.8447265625,157.548934936523,150.8447265625,157.548934936523,254317,"2008-08-13","SPMA"
157.548934936523,167.605255126953,157.548934936523,164.253143310547,792039,"2008-08-14","SPMA"
154.196838378906,157.548934936523,154.196838378906,157.548934936523,28340,"2008-08-15","SPMA"
154.196838378906,157.548934936523,150.8447265625,154.196838378906,173771,"2008-08-19","SPMA"
154.196838378906,154.196838378906,147.492630004883,150.8447265625,261030,"2008-08-20","SPMA"
154.196838378906,160.90104675293,154.196838378906,160.90104675293,991914,"2008-08-21","SPMA"
167.605255126953,167.605255126953,154.196838378906,160.90104675293,501177,"2008-08-22","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,10441,"2008-08-25","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,7458,"2008-08-26","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,246859,"2008-08-27","SPMA"
160.90104675293,170.957366943359,160.90104675293,160.90104675293,1806327,"2008-08-28","SPMA"
160.90104675293,164.253143310547,157.548934936523,157.548934936523,238656,"2008-08-29","SPMA"
157.548934936523,164.253143310547,157.548934936523,160.90104675293,152889,"2008-09-01","SPMA"
164.253143310547,164.253143310547,154.196838378906,157.548934936523,400494,"2008-09-02","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,339339,"2008-09-03","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,309507,"2008-09-04","SPMA"
150.8447265625,150.8447265625,147.492630004883,147.492630004883,738342,"2008-09-05","SPMA"
154.196838378906,160.90104675293,150.8447265625,150.8447265625,1972641,"2008-09-08","SPMA"
147.492630004883,147.492630004883,134.084197998047,140.788421630859,734613,"2008-09-09","SPMA"
134.084197998047,144.140518188477,127.379997253418,127.379997253418,908384,"2008-09-10","SPMA"
127.379997253418,136.765884399414,127.379997253418,130.061676025391,849466,"2008-09-11","SPMA"
134.084197998047,134.084197998047,120.67578125,123.357467651367,884518,"2008-09-12","SPMA"
113.971572875977,120.005363464355,107.267364501953,107.267364501953,263267,"2008-09-15","SPMA"
100.56315612793,107.267364501953,90.5068359375,103.915260314941,660778,"2008-09-16","SPMA"
103.915260314941,126.709571838379,103.915260314941,124.698310852051,2244112,"2008-09-17","SPMA"
126.039154052734,137.436309814453,126.039154052734,127.379997253418,1398375,"2008-09-18","SPMA"
127.379997253418,140.788421630859,127.379997253418,134.084197998047,575757,"2008-09-19","SPMA"
140.788421630859,140.788421630859,134.084197998047,134.084197998047,735358,"2008-09-22","SPMA"
137.436309814453,140.788421630859,134.084197998047,134.084197998047,469854,"2008-09-23","SPMA"
140.788421630859,140.788421630859,137.436309814453,137.436309814453,578740,"2008-09-24","SPMA"
140.788421630859,140.788421630859,134.084197998047,134.084197998047,378120,"2008-09-25","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,210315,"2008-09-26","SPMA"
130.73210144043,130.73210144043,110.619468688965,110.619468688965,1364814,"2008-10-06","SPMA"
101.903991699219,110.619468688965,100.56315612793,103.915260314941,1059036,"2008-10-07","SPMA"
93.8589401245117,93.8589401245117,93.8589401245117,93.8589401245117,238656,"2008-10-08","SPMA"
93.8589401245117,93.8589401245117,93.8589401245117,93.8589401245117,0,"2008-10-09","SPMA"
93.8589401245117,93.8589401245117,93.8589401245117,93.8589401245117,0,"2008-10-10","SPMA"
93.8589401245117,93.8589401245117,93.8589401245117,93.8589401245117,0,"2008-10-13","SPMA"
94.5293655395508,103.244834899902,94.5293655395508,103.244834899902,395274,"2008-10-14","SPMA"
100.56315612793,100.56315612793,93.8589401245117,93.8589401245117,36544,"2008-10-15","SPMA"
93.8589401245117,93.8589401245117,88.4955749511719,90.5068359375,119328,"2008-10-16","SPMA"
87.1547317504883,90.5068359375,87.1547317504883,87.1547317504883,231943,"2008-10-17","SPMA"
81.1209411621094,93.8589401245117,81.1209411621094,83.132209777832,225231,"2008-10-20","SPMA"
81.1209411621094,81.1209411621094,76.4279937744141,79.1096801757812,268488,"2008-10-21","SPMA"
72.4054718017578,72.4054718017578,71.7350463867188,71.7350463867188,495211,"2008-10-22","SPMA"
66.3716812133789,66.3716812133789,65.0308380126953,65.0308380126953,186450,"2008-10-23","SPMA"
58.9970512390137,60.337890625,58.9970512390137,60.337890625,511618,"2008-10-24","SPMA"
54.3041038513184,54.3041038513184,54.3041038513184,54.3041038513184,768174,"2008-10-27","SPMA"
48.9407348632812,53.6336822509766,48.9407348632812,53.6336822509766,361713,"2008-10-28","SPMA"
48.2703132629395,51.6224174499512,48.2703132629395,50.9519958496094,1155990,"2008-10-29","SPMA"
50.2815742492676,55.6449432373047,50.2815742492676,55.6449432373047,1042628,"2008-10-30","SPMA"
60.337890625,60.337890625,56.3153648376465,56.9857864379883,621997,"2008-10-31","SPMA"
56.9857864379883,67.0420989990234,56.9857864379883,67.0420989990234,551146,"2008-11-03","SPMA"
65.7012634277344,79.1096801757812,63.689998626709,70.3942031860352,349034,"2008-11-04","SPMA"
80.4505233764648,80.4505233764648,71.0646286010742,73.7463150024414,1126158,"2008-11-05","SPMA"
67.0420989990234,67.0420989990234,66.3716812133789,67.0420989990234,401240,"2008-11-06","SPMA"
60.337890625,66.3716812133789,60.337890625,66.3716812133789,131260,"2008-11-07","SPMA"
67.0420989990234,67.7125244140625,65.0308380126953,67.7125244140625,38781,"2008-11-10","SPMA"
67.0420989990234,69.7237854003906,64.3604202270508,67.0420989990234,1226841,"2008-11-11","SPMA"
67.0420989990234,69.7237854003906,64.3604202270508,64.3604202270508,2455173,"2008-11-12","SPMA"
62.3491554260254,62.3491554260254,58.3266296386719,60.337890625,398257,"2008-11-13","SPMA"
61.0083122253418,62.3491554260254,60.337890625,60.337890625,181975,"2008-11-14","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,745,"2008-11-17","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,0,"2008-11-18","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,0,"2008-11-19","SPMA"
57.6562080383301,61.0083122253418,57.6562080383301,61.0083122253418,2237,"2008-11-20","SPMA"
62.3491554260254,63.0195770263672,62.3491554260254,63.0195770263672,2237,"2008-11-21","SPMA"
63.0195770263672,63.0195770263672,63.0195770263672,63.0195770263672,0,"2008-11-24","SPMA"
56.9857864379883,63.689998626709,56.9857864379883,63.689998626709,14916,"2008-11-25","SPMA"
67.7125244140625,67.7125244140625,57.6562080383301,57.6562080383301,29832,"2008-11-26","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,745,"2008-11-27","SPMA"
60.337890625,62.3491554260254,60.337890625,62.3491554260254,14170,"2008-11-28","SPMA"
58.3266296386719,58.3266296386719,58.3266296386719,58.3266296386719,39527,"2008-12-01","SPMA"
56.9857864379883,56.9857864379883,56.9857864379883,56.9857864379883,44748,"2008-12-02","SPMA"
54.3041038513184,54.9745254516602,53.6336822509766,53.6336822509766,247605,"2008-12-03","SPMA"
52.9632606506348,63.689998626709,52.292839050293,63.689998626709,81292,"2008-12-04","SPMA"
63.689998626709,63.689998626709,57.6562080383301,63.0195770263672,70851,"2008-12-05","SPMA"
56.9857864379883,63.0195770263672,56.9857864379883,63.0195770263672,23119,"2008-12-09","SPMA"
63.0195770263672,67.0420989990234,63.0195770263672,67.0420989990234,6712,"2008-12-10","SPMA"
60.337890625,63.689998626709,60.337890625,63.689998626709,170788,"2008-12-11","SPMA"
66.3716812133789,66.3716812133789,57.6562080383301,60.337890625,32815,"2008-12-12","SPMA"
58.9970512390137,60.337890625,58.9970512390137,59.6674728393555,245368,"2008-12-15","SPMA"
55.6449432373047,59.6674728393555,54.9745254516602,59.6674728393555,186450,"2008-12-16","SPMA"
54.3041038513184,60.337890625,54.3041038513184,58.9970512390137,516093,"2008-12-17","SPMA"
58.9970512390137,59.6674728393555,58.9970512390137,59.6674728393555,87258,"2008-12-18","SPMA"
58.9970512390137,63.689998626709,58.9970512390137,63.689998626709,212553,"2008-12-19","SPMA"
60.337890625,65.0308380126953,58.3266296386719,65.0308380126953,30577,"2008-12-22","SPMA"
63.689998626709,63.689998626709,60.337890625,60.337890625,47731,"2008-12-23","SPMA"
58.9970512390137,58.9970512390137,58.9970512390137,58.9970512390137,46239,"2008-12-24","SPMA"
56.3153648376465,58.3266296386719,56.3153648376465,58.3266296386719,365442,"2008-12-30","SPMA"
58.3266296386719,58.3266296386719,58.3266296386719,58.3266296386719,0,"2008-12-31","SPMA"
53.6336822509766,63.0195770263672,53.6336822509766,63.0195770263672,50714,"2009-01-05","SPMA"
58.3266296386719,61.0083122253418,58.3266296386719,61.0083122253418,111870,"2009-01-06","SPMA"
65.7012634277344,66.3716812133789,61.6787338256836,61.6787338256836,184958,"2009-01-07","SPMA"
60.337890625,60.337890625,60.337890625,60.337890625,745,"2009-01-08","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,7458,"2009-01-09","SPMA"
58.3266296386719,58.3266296386719,58.3266296386719,58.3266296386719,52951,"2009-01-12","SPMA"
65.7012634277344,65.7012634277344,65.7012634277344,65.7012634277344,745,"2009-01-13","SPMA"
65.7012634277344,65.7012634277344,65.7012634277344,65.7012634277344,0,"2009-01-14","SPMA"
60.337890625,60.337890625,60.337890625,60.337890625,13424,"2009-01-15","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,745,"2009-01-16","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,0,"2009-01-19","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,0,"2009-01-20","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,0,"2009-01-21","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,0,"2009-01-22","SPMA"
66.3716812133789,70.3942031860352,66.3716812133789,69.0533676147461,99937,"2009-01-23","SPMA"
60.337890625,66.3716812133789,60.337890625,66.3716812133789,19390,"2009-01-27","SPMA"
54.3041038513184,65.0308380126953,54.3041038513184,65.0308380126953,8203,"2009-01-28","SPMA"
65.0308380126953,65.0308380126953,65.0308380126953,65.0308380126953,0,"2009-01-29","SPMA"
65.0308380126953,65.0308380126953,65.0308380126953,65.0308380126953,0,"2009-01-30","SPMA"
61.6787338256836,61.6787338256836,60.337890625,60.337890625,1491,"2009-02-02","SPMA"
53.6336822509766,54.3041038513184,48.9407348632812,48.9407348632812,667491,"2009-02-03","SPMA"
50.2815742492676,50.2815742492676,44.9182090759277,48.2703132629395,1349152,"2009-02-04","SPMA"
48.2703132629395,53.6336822509766,48.2703132629395,53.6336822509766,1081410,"2009-02-05","SPMA"
56.3153648376465,63.0195770263672,56.3153648376465,59.6674728393555,407952,"2009-02-06","SPMA"
55.6449432373047,59.6674728393555,55.6449432373047,59.6674728393555,61901,"2009-02-09","SPMA"
52.9632606506348,60.337890625,52.9632606506348,60.337890625,9695,"2009-02-10","SPMA"
61.6787338256836,61.6787338256836,61.6787338256836,61.6787338256836,745,"2009-02-11","SPMA"
52.292839050293,56.9857864379883,52.292839050293,56.9857864379883,38035,"2009-02-12","SPMA"
53.6336822509766,57.6562080383301,53.6336822509766,57.6562080383301,140210,"2009-02-13","SPMA"
59.6674728393555,66.3716812133789,58.3266296386719,61.0083122253418,1855550,"2009-02-16","SPMA"
55.6449432373047,58.9970512390137,54.3041038513184,58.9970512390137,108141,"2009-02-17","SPMA"
54.9745254516602,56.9857864379883,54.9745254516602,56.9857864379883,58918,"2009-02-18","SPMA"
54.9745254516602,56.9857864379883,54.9745254516602,54.9745254516602,41019,"2009-02-19","SPMA"
52.292839050293,58.3266296386719,52.292839050293,58.3266296386719,6712,"2009-02-20","SPMA"
53.6336822509766,55.6449432373047,53.6336822509766,55.6449432373047,322185,"2009-02-23","SPMA"
53.6336822509766,55.6449432373047,53.6336822509766,55.6449432373047,76071,"2009-02-24","SPMA"
53.6336822509766,54.9745254516602,51.6224174499512,51.6224174499512,105903,"2009-02-25","SPMA"
54.3041038513184,55.6449432373047,52.9632606506348,55.6449432373047,65630,"2009-02-26","SPMA"
55.6449432373047,55.6449432373047,55.6449432373047,55.6449432373047,0,"2009-02-27","SPMA"
54.9745254516602,55.6449432373047,54.9745254516602,55.6449432373047,104412,"2009-03-02","SPMA"
51.6224174499512,52.292839050293,51.6224174499512,52.292839050293,357984,"2009-03-03","SPMA"
52.292839050293,52.292839050293,51.6224174499512,51.6224174499512,111870,"2009-03-04","SPMA"
52.292839050293,52.292839050293,52.292839050293,52.292839050293,111870,"2009-03-05","SPMA"
52.292839050293,52.292839050293,52.292839050293,52.292839050293,0,"2009-03-06","SPMA"
49.611156463623,49.611156463623,49.611156463623,49.611156463623,410190,"2009-03-10","SPMA"
49.611156463623,52.292839050293,49.611156463623,52.292839050293,775632,"2009-03-11","SPMA"
49.611156463623,52.9632606506348,49.611156463623,50.9519958496094,455683,"2009-03-12","SPMA"
51.6224174499512,52.9632606506348,50.2815742492676,51.6224174499512,610064,"2009-03-13","SPMA"
51.6224174499512,58.9970512390137,51.6224174499512,58.9970512390137,2278419,"2009-03-16","SPMA"
58.3266296386719,71.0646286010742,58.3266296386719,67.7125244140625,10718637,"2009-03-17","SPMA"
69.0533676147461,73.0758895874023,62.3491554260254,63.689998626709,5912702,"2009-03-18","SPMA"
64.3604202270508,81.7913665771484,61.6787338256836,81.1209411621094,21439512,"2009-03-19","SPMA"
81.1209411621094,89.1659927368164,73.7463150024414,75.0871505737305,14747449,"2009-03-20","SPMA"
81.1209411621094,81.1209411621094,73.0758895874023,73.7463150024414,1293963,"2009-03-23","SPMA"
75.0871505737305,77.7688369750977,73.7463150024414,76.4279937744141,1024729,"2009-03-24","SPMA"
74.4167327880859,76.4279937744141,74.4167327880859,74.4167327880859,169296,"2009-03-25","SPMA"
75.0871505737305,78.4392623901367,74.4167327880859,78.4392623901367,463141,"2009-03-27","SPMA"
77.0984191894531,77.0984191894531,74.4167327880859,76.4279937744141,34306,"2009-03-30","SPMA"
74.4167327880859,74.4167327880859,73.7463150024414,74.4167327880859,701797,"2009-03-31","SPMA"
74.4167327880859,77.7688369750977,74.4167327880859,74.4167327880859,350526,"2009-04-01","SPMA"
77.0984191894531,82.461784362793,75.7575759887695,78.4392623901367,4224211,"2009-04-02","SPMA"
82.461784362793,82.461784362793,77.7688369750977,77.7688369750977,477312,"2009-04-03","SPMA"
77.0984191894531,81.7913665771484,77.0984191894531,80.4505233764648,2679659,"2009-04-06","SPMA"
80.4505233764648,89.1659927368164,80.4505233764648,85.1434707641602,8021079,"2009-04-07","SPMA"
85.1434707641602,85.8138885498047,83.132209777832,85.8138885498047,826346,"2009-04-08","SPMA"
85.8138885498047,85.8138885498047,85.8138885498047,85.8138885498047,0,"2009-04-09","SPMA"
84.4730453491211,91.8476791381836,83.8026275634766,85.1434707641602,3013032,"2009-04-13","SPMA"
84.4730453491211,85.8138885498047,84.4730453491211,85.8138885498047,328152,"2009-04-14","SPMA"
89.8364181518555,97.8814697265625,83.8026275634766,84.4730453491211,42295809,"2009-04-15","SPMA"
85.8138885498047,87.8251571655273,83.8026275634766,83.8026275634766,825600,"2009-04-16","SPMA"
85.8138885498047,87.1547317504883,83.132209777832,85.8138885498047,1324540,"2009-04-17","SPMA"
83.8026275634766,84.4730453491211,83.132209777832,83.8026275634766,1718323,"2009-04-20","SPMA"
87.1547317504883,91.8476791381836,87.1547317504883,91.8476791381836,4054914,"2009-04-22","SPMA"
91.1772613525391,92.5181045532227,90.5068359375,90.5068359375,1060527,"2009-04-23","SPMA"
92.5181045532227,109.278625488281,91.8476791381836,109.278625488281,5691199,"2009-04-24","SPMA"
106.596939086914,113.301155090332,106.596939086914,109.94905090332,3100290,"2009-04-27","SPMA"
107.267364501953,107.937782287598,105.256103515625,105.256103515625,1326032,"2009-04-28","SPMA"
103.915260314941,131.402526855469,103.915260314941,131.402526855469,36057192,"2009-04-29","SPMA"
134.084197998047,144.140518188477,115.31241607666,117.323677062988,58881655,"2009-04-30","SPMA"
117.323677062988,124.698310852051,110.619468688965,117.323677062988,784581,"2009-05-01","SPMA"
117.323677062988,124.027885437012,115.982833862305,115.982833862305,370662,"2009-05-04","SPMA"
116.653259277344,123.357467651367,115.982833862305,119.334945678711,222994,"2009-05-05","SPMA"
115.31241607666,119.334945678711,114.641998291016,117.994102478027,735358,"2009-05-06","SPMA"
120.67578125,154.196838378906,118.664520263672,147.492630004883,36793297,"2009-05-07","SPMA"
147.492630004883,157.548934936523,134.084197998047,144.140518188477,15989952,"2009-05-08","SPMA"
144.140518188477,147.492630004883,131.402526855469,131.402526855469,2090477,"2009-05-11","SPMA"
131.402526855469,140.788421630859,131.402526855469,137.436309814453,2288114,"2009-05-12","SPMA"
140.788421630859,167.605255126953,140.788421630859,164.253143310547,34995919,"2009-05-13","SPMA"
160.90104675293,181.013671875,137.436309814453,137.436309814453,160384290,"2009-05-14","SPMA"
140.788421630859,154.196838378906,124.027885437012,132.072937011719,4858887,"2009-05-15","SPMA"
134.084197998047,137.436309814453,120.67578125,134.084197998047,903909,"2009-05-18","SPMA"
137.436309814453,144.140518188477,130.73210144043,134.084197998047,1380475,"2009-05-19","SPMA"
132.072937011719,134.084197998047,131.402526855469,133.413787841797,724171,"2009-05-20","SPMA"
133.413787841797,133.413787841797,133.413787841797,133.413787841797,0,"2009-05-21","SPMA"
134.084197998047,137.436309814453,131.402526855469,132.072937011719,1543806,"2009-05-22","SPMA"
132.743362426758,137.436309814453,132.743362426758,134.084197998047,357238,"2009-05-25","SPMA"
137.436309814453,137.436309814453,132.072937011719,132.072937011719,1337965,"2009-05-26","SPMA"
137.436309814453,140.788421630859,132.743362426758,140.788421630859,4147393,"2009-05-27","SPMA"
150.8447265625,154.196838378906,140.788421630859,140.788421630859,2078544,"2009-05-28","SPMA"
147.492630004883,147.492630004883,137.436309814453,137.436309814453,498940,"2009-05-29","SPMA"
137.436309814453,140.788421630859,137.436309814453,137.436309814453,5680012,"2009-06-01","SPMA"
147.492630004883,154.196838378906,140.788421630859,144.140518188477,16375530,"2009-06-02","SPMA"
144.140518188477,177.661575317383,144.140518188477,177.661575317383,59269471,"2009-06-03","SPMA"
177.661575317383,191.06999206543,154.196838378906,160.90104675293,108423658,"2009-06-04","SPMA"
164.253143310547,164.253143310547,144.140518188477,150.8447265625,3556720,"2009-06-05","SPMA"
154.196838378906,160.90104675293,144.140518188477,150.8447265625,7820458,"2009-06-08","SPMA"
150.8447265625,157.548934936523,147.492630004883,154.196838378906,4975977,"2009-06-09","SPMA"
157.548934936523,160.90104675293,150.8447265625,154.196838378906,10553815,"2009-06-10","SPMA"
154.196838378906,154.196838378906,147.492630004883,147.492630004883,1849584,"2009-06-11","SPMA"
147.492630004883,157.548934936523,144.140518188477,150.8447265625,3662623,"2009-06-12","SPMA"
150.8447265625,150.8447265625,144.140518188477,144.140518188477,1209687,"2009-06-15","SPMA"
137.436309814453,147.492630004883,134.084197998047,147.492630004883,2467852,"2009-06-16","SPMA"
147.492630004883,147.492630004883,140.788421630859,147.492630004883,393782,"2009-06-17","SPMA"
147.492630004883,154.196838378906,144.140518188477,144.140518188477,3209923,"2009-06-18","SPMA"
140.788421630859,150.8447265625,140.788421630859,144.140518188477,1824226,"2009-06-19","SPMA"
144.140518188477,150.8447265625,137.436309814453,140.788421630859,2191160,"2009-06-22","SPMA"
130.73210144043,137.436309814453,130.73210144043,131.402526855469,460904,"2009-06-23","SPMA"
134.084197998047,140.788421630859,134.084197998047,137.436309814453,2092714,"2009-06-24","SPMA"
137.436309814453,147.492630004883,137.436309814453,140.788421630859,4582941,"2009-06-25","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,845737,"2009-06-26","SPMA"
137.436309814453,140.788421630859,137.436309814453,140.788421630859,1854804,"2009-06-29","SPMA"
137.436309814453,140.788421630859,137.436309814453,137.436309814453,639150,"2009-06-30","SPMA"
140.788421630859,140.788421630859,137.436309814453,137.436309814453,2498430,"2009-07-01","SPMA"
137.436309814453,137.436309814453,134.084197998047,134.084197998047,902418,"2009-07-02","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,406461,"2009-07-03","SPMA"
134.084197998047,134.084197998047,129.391250610352,129.391250610352,217773,"2009-07-06","SPMA"
129.391250610352,133.413787841797,128.720840454102,130.73210144043,319202,"2009-07-07","SPMA"
130.73210144043,130.73210144043,130.73210144043,130.73210144043,0,"2009-07-08","SPMA"
131.402526855469,134.084197998047,130.73210144043,131.402526855469,200620,"2009-07-09","SPMA"
132.072937011719,132.072937011719,130.73210144043,130.73210144043,290116,"2009-07-10","SPMA"
130.73210144043,130.73210144043,127.379997253418,128.050415039062,254317,"2009-07-13","SPMA"
129.391250610352,132.072937011719,129.391250610352,132.072937011719,111870,"2009-07-14","SPMA"
132.072937011719,137.436309814453,131.402526855469,134.084197998047,1880161,"2009-07-15","SPMA"
134.084197998047,134.084197998047,128.720840454102,128.720840454102,393036,"2009-07-16","SPMA"
127.379997253418,133.413787841797,127.379997253418,132.072937011719,111124,"2009-07-17","SPMA"
132.072937011719,132.072937011719,132.072937011719,132.072937011719,0,"2009-07-20","SPMA"
133.413787841797,133.413787841797,131.402526855469,131.402526855469,220756,"2009-07-21","SPMA"
137.436309814453,137.436309814453,131.402526855469,132.072937011719,1141074,"2009-07-22","SPMA"
132.072937011719,134.084197998047,132.072937011719,132.743362426758,1435665,"2009-07-23","SPMA"
132.743362426758,137.436309814453,132.072937011719,134.084197998047,430326,"2009-07-24","SPMA"
134.084197998047,137.436309814453,132.072937011719,132.743362426758,234927,"2009-07-27","SPMA"
134.084197998047,134.084197998047,132.072937011719,132.743362426758,575757,"2009-07-28","SPMA"
132.743362426758,133.413787841797,129.391250610352,133.413787841797,238656,"2009-07-29","SPMA"
134.084197998047,134.084197998047,131.402526855469,133.413787841797,587690,"2009-07-30","SPMA"
133.413787841797,134.084197998047,133.413787841797,133.413787841797,302049,"2009-07-31","SPMA"
133.413787841797,134.084197998047,132.743362426758,132.743362426758,858415,"2009-08-03","SPMA"
134.084197998047,134.084197998047,132.743362426758,133.413787841797,600369,"2009-08-04","SPMA"
134.084197998047,137.436309814453,132.743362426758,133.413787841797,1116462,"2009-08-05","SPMA"
134.084197998047,137.436309814453,132.743362426758,132.743362426758,717459,"2009-08-06","SPMA"
133.413787841797,160.90104675293,132.743362426758,157.548934936523,27085964,"2009-08-07","SPMA"
157.548934936523,160.90104675293,140.788421630859,140.788421630859,37314611,"2009-08-10","SPMA"
140.788421630859,147.492630004883,137.436309814453,140.788421630859,4970011,"2009-08-11","SPMA"
140.788421630859,140.788421630859,137.436309814453,137.436309814453,1440139,"2009-08-12","SPMA"
140.788421630859,147.492630004883,140.788421630859,140.788421630859,5073677,"2009-08-13","SPMA"
144.140518188477,147.492630004883,144.140518188477,144.140518188477,875569,"2009-08-14","SPMA"
140.788421630859,147.492630004883,137.436309814453,144.140518188477,2516329,"2009-08-18","SPMA"
147.492630004883,154.196838378906,140.788421630859,147.492630004883,5084118,"2009-08-19","SPMA"
154.196838378906,160.90104675293,147.492630004883,147.492630004883,18534621,"2009-08-20","SPMA"
147.492630004883,150.8447265625,144.140518188477,150.8447265625,2558839,"2009-08-21","SPMA"
150.8447265625,154.196838378906,144.140518188477,154.196838378906,501177,"2009-08-24","SPMA"
147.492630004883,147.492630004883,144.140518188477,144.140518188477,14916,"2009-08-25","SPMA"
144.140518188477,147.492630004883,140.788421630859,147.492630004883,352017,"2009-08-26","SPMA"
140.788421630859,144.140518188477,134.084197998047,140.788421630859,1387188,"2009-08-27","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,190924,"2009-08-28","SPMA"
137.436309814453,140.788421630859,137.436309814453,140.788421630859,715222,"2009-08-31","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,8030028,"2009-09-01","SPMA"
140.788421630859,144.140518188477,140.788421630859,140.788421630859,3177108,"2009-09-02","SPMA"
140.788421630859,174.309463500977,140.788421630859,174.309463500977,19961337,"2009-09-03","SPMA"
177.661575317383,201.126312255859,160.90104675293,164.253143310547,415996798,"2009-09-04","SPMA"
170.957366943359,174.309463500977,144.140518188477,147.492630004883,60143549,"2009-09-07","SPMA"
147.492630004883,147.492630004883,140.788421630859,144.140518188477,4062372,"2009-09-08","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,3400848,"2009-09-09","SPMA"
147.492630004883,160.90104675293,144.140518188477,154.196838378906,17456194,"2009-09-10","SPMA"
157.548934936523,160.90104675293,150.8447265625,154.196838378906,7173104,"2009-09-11","SPMA"
154.196838378906,154.196838378906,147.492630004883,147.492630004883,2558094,"2009-09-14","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,1636285,"2009-09-15","SPMA"
147.492630004883,157.548934936523,147.492630004883,147.492630004883,4469579,"2009-09-16","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,872586,"2009-09-17","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,945674,"2009-09-24","SPMA"
144.140518188477,150.8447265625,144.140518188477,150.8447265625,2676676,"2009-09-25","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,923300,"2009-09-28","SPMA"
147.492630004883,154.196838378906,147.492630004883,147.492630004883,406461,"2009-09-29","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,1689982,"2009-09-30","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,2083019,"2009-10-01","SPMA"
144.140518188477,147.492630004883,140.788421630859,147.492630004883,2306759,"2009-10-02","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,1066494,"2009-10-05","SPMA"
147.492630004883,150.8447265625,144.140518188477,150.8447265625,2344049,"2009-10-06","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,803226,"2009-10-07","SPMA"
144.140518188477,150.8447265625,144.140518188477,144.140518188477,4893939,"2009-10-08","SPMA"
147.492630004883,147.492630004883,144.140518188477,144.140518188477,1025475,"2009-10-09","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,322931,"2009-10-12","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,767428,"2009-10-13","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,71596,"2009-10-14","SPMA"
147.492630004883,154.196838378906,147.492630004883,150.8447265625,9720011,"2009-10-15","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,231943,"2009-10-16","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,272217,"2009-10-19","SPMA"
147.492630004883,147.492630004883,140.788421630859,144.140518188477,847228,"2009-10-20","SPMA"
144.140518188477,147.492630004883,140.788421630859,144.140518188477,1092597,"2009-10-21","SPMA"
144.140518188477,144.140518188477,140.788421630859,140.788421630859,317710,"2009-10-22","SPMA"
140.788421630859,144.140518188477,140.788421630859,140.788421630859,2391780,"2009-10-23","SPMA"
140.788421630859,144.140518188477,140.788421630859,144.140518188477,855432,"2009-10-26","SPMA"
140.788421630859,144.140518188477,137.436309814453,144.140518188477,2376864,"2009-10-27","SPMA"
147.492630004883,147.492630004883,137.436309814453,140.788421630859,4687353,"2009-10-28","SPMA"
134.084197998047,134.084197998047,130.061676025391,134.084197998047,920317,"2009-10-29","SPMA"
140.788421630859,140.788421630859,137.436309814453,137.436309814453,1280538,"2009-10-30","SPMA"
130.73210144043,137.436309814453,127.379997253418,137.436309814453,225977,"2009-11-02","SPMA"
140.788421630859,140.788421630859,125.368728637695,125.368728637695,355746,"2009-11-03","SPMA"
134.084197998047,137.436309814453,131.402526855469,134.084197998047,243876,"2009-11-04","SPMA"
131.402526855469,134.084197998047,131.402526855469,133.413787841797,35798,"2009-11-05","SPMA"
137.436309814453,137.436309814453,134.084197998047,134.084197998047,99191,"2009-11-06","SPMA"
130.73210144043,137.436309814453,130.73210144043,137.436309814453,177500,"2009-11-09","SPMA"
133.413787841797,133.413787841797,130.73210144043,130.73210144043,264759,"2009-11-10","SPMA"
137.436309814453,137.436309814453,130.73210144043,137.436309814453,58918,"2009-11-11","SPMA"
134.084197998047,137.436309814453,132.743362426758,137.436309814453,135735,"2009-11-12","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,0,"2009-11-13","SPMA"
132.743362426758,137.436309814453,132.743362426758,137.436309814453,74580,"2009-11-16","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,90241,"2009-11-17","SPMA"
134.084197998047,140.788421630859,134.084197998047,137.436309814453,15300087,"2009-11-18","SPMA"
137.436309814453,137.436309814453,132.743362426758,132.743362426758,1278301,"2009-11-19","SPMA"
134.084197998047,134.084197998047,132.072937011719,133.413787841797,932250,"2009-11-20","SPMA"
133.413787841797,137.436309814453,133.413787841797,134.084197998047,1135853,"2009-11-23","SPMA"
137.436309814453,140.788421630859,134.084197998047,140.788421630859,3101036,"2009-11-24","SPMA"
140.788421630859,144.140518188477,137.436309814453,140.788421630859,743562,"2009-11-25","SPMA"
137.436309814453,140.788421630859,137.436309814453,140.788421630859,7208902,"2009-11-26","SPMA"
137.436309814453,147.492630004883,137.436309814453,147.492630004883,4724643,"2009-11-30","SPMA"
147.492630004883,167.605255126953,137.436309814453,140.788421630859,173966799,"2009-12-01","SPMA"
140.788421630859,144.140518188477,134.084197998047,134.084197998047,4250314,"2009-12-02","SPMA"
134.084197998047,137.436309814453,134.084197998047,134.084197998047,2282148,"2009-12-03","SPMA"
134.084197998047,137.436309814453,133.413787841797,134.084197998047,2800479,"2009-12-04","SPMA"
134.084197998047,134.084197998047,132.743362426758,132.743362426758,736850,"2009-12-07","SPMA"
132.072937011719,137.436309814453,132.072937011719,133.413787841797,1343931,"2009-12-08","SPMA"
132.743362426758,137.436309814453,132.743362426758,137.436309814453,735358,"2009-12-09","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,175263,"2009-12-10","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,981472,"2009-12-11","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,2514091,"2009-12-14","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,633930,"2009-12-15","SPMA"
134.084197998047,137.436309814453,134.084197998047,134.084197998047,3174870,"2009-12-16","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,1860771,"2009-12-17","SPMA"
134.084197998047,137.436309814453,134.084197998047,134.084197998047,3347896,"2009-12-21","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,874823,"2009-12-22","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,249843,"2009-12-23","SPMA"
134.084197998047,137.436309814453,134.084197998047,137.436309814453,150651,"2009-12-28","SPMA"
137.436309814453,140.788421630859,137.436309814453,137.436309814453,1265622,"2009-12-29","SPMA"
140.788421630859,140.788421630859,137.436309814453,137.436309814453,370662,"2009-12-30","SPMA"
137.436309814453,140.788421630859,137.436309814453,140.788421630859,504906,"2010-01-04","SPMA"
140.788421630859,144.140518188477,140.788421630859,144.140518188477,785327,"2010-01-05","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,249843,"2010-01-06","SPMA"
140.788421630859,144.140518188477,140.788421630859,144.140518188477,603352,"2010-01-07","SPMA"
140.788421630859,144.140518188477,140.788421630859,144.140518188477,196145,"2010-01-08","SPMA"
144.140518188477,157.548934936523,144.140518188477,150.8447265625,34510403,"2010-01-11","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,1816768,"2010-01-12","SPMA"
147.492630004883,154.196838378906,147.492630004883,150.8447265625,1282030,"2010-01-13","SPMA"
154.196838378906,154.196838378906,147.492630004883,150.8447265625,693594,"2010-01-14","SPMA"
147.492630004883,150.8447265625,144.140518188477,150.8447265625,1414036,"2010-01-15","SPMA"
150.8447265625,150.8447265625,144.140518188477,144.140518188477,100683,"2010-01-18","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,275200,"2010-01-19","SPMA"
144.140518188477,147.492630004883,144.140518188477,147.492630004883,94716,"2010-01-20","SPMA"
140.788421630859,144.140518188477,137.436309814453,144.140518188477,114853,"2010-01-21","SPMA"
137.436309814453,144.140518188477,137.436309814453,144.140518188477,149905,"2010-01-22","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,0,"2010-01-25","SPMA"
137.436309814453,144.140518188477,137.436309814453,140.788421630859,164076,"2010-01-26","SPMA"
137.436309814453,140.788421630859,137.436309814453,140.788421630859,15661,"2010-01-27","SPMA"
137.436309814453,144.140518188477,137.436309814453,144.140518188477,562333,"2010-01-28","SPMA"
140.788421630859,144.140518188477,137.436309814453,144.140518188477,73834,"2010-01-29","SPMA"
137.436309814453,144.140518188477,137.436309814453,144.140518188477,54443,"2010-02-01","SPMA"
137.436309814453,144.140518188477,137.436309814453,144.140518188477,105157,"2010-02-02","SPMA"
137.436309814453,144.140518188477,137.436309814453,144.140518188477,146176,"2010-02-03","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,132006,"2010-02-04","SPMA"
137.436309814453,137.436309814453,134.084197998047,137.436309814453,959098,"2010-02-05","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,40273,"2010-02-08","SPMA"
137.436309814453,137.436309814453,131.402526855469,137.436309814453,2199364,"2010-02-09","SPMA"
137.436309814453,144.140518188477,137.436309814453,137.436309814453,15028615,"2010-02-10","SPMA"
140.788421630859,144.140518188477,137.436309814453,140.788421630859,2034542,"2010-02-11","SPMA"
140.788421630859,144.140518188477,137.436309814453,140.788421630859,1776495,"2010-02-12","SPMA"
140.788421630859,144.140518188477,137.436309814453,140.788421630859,262521,"2010-02-15","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,132752,"2010-02-16","SPMA"
144.140518188477,144.140518188477,137.436309814453,144.140518188477,509381,"2010-02-17","SPMA"
140.788421630859,144.140518188477,137.436309814453,140.788421630859,1149277,"2010-02-18","SPMA"
137.436309814453,137.436309814453,134.084197998047,137.436309814453,1039645,"2010-02-19","SPMA"
137.436309814453,137.436309814453,134.084197998047,137.436309814453,224485,"2010-02-22","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,903909,"2010-02-23","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,323677,"2010-02-24","SPMA"
137.436309814453,137.436309814453,134.084197998047,137.436309814453,633930,"2010-02-25","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,74580,"2010-03-01","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,29086,"2010-03-02","SPMA"
137.436309814453,140.788421630859,134.084197998047,137.436309814453,218519,"2010-03-03","SPMA"
137.436309814453,140.788421630859,137.436309814453,137.436309814453,436293,"2010-03-04","SPMA"
134.084197998047,137.436309814453,134.084197998047,134.084197998047,211807,"2010-03-05","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,128277,"2010-03-08","SPMA"
134.084197998047,140.788421630859,134.084197998047,134.084197998047,416902,"2010-03-09","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,706272,"2010-03-10","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,223740,"2010-03-11","SPMA"
144.140518188477,144.140518188477,140.788421630859,144.140518188477,114107,"2010-03-12","SPMA"
140.788421630859,144.140518188477,137.436309814453,140.788421630859,199874,"2010-03-15","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,197637,"2010-03-17","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,30577,"2010-03-18","SPMA"
140.788421630859,144.140518188477,137.436309814453,140.788421630859,977743,"2010-03-19","SPMA"
140.788421630859,144.140518188477,140.788421630859,140.788421630859,619759,"2010-03-22","SPMA"
144.140518188477,144.140518188477,140.788421630859,144.140518188477,496702,"2010-03-23","SPMA"
144.140518188477,144.140518188477,140.788421630859,144.140518188477,99191,"2010-03-24","SPMA"
150.8447265625,150.8447265625,140.788421630859,150.8447265625,140956,"2010-03-25","SPMA"
147.492630004883,147.492630004883,140.788421630859,147.492630004883,2049458,"2010-03-26","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,246859,"2010-03-29","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,116344,"2010-03-30","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,413173,"2010-03-31","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,1883890,"2010-04-01","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,546671,"2010-04-05","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,1924164,"2010-04-06","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,452700,"2010-04-07","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,164821,"2010-04-08","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,179737,"2010-04-09","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,168550,"2010-04-12","SPMA"
144.140518188477,147.492630004883,144.140518188477,144.140518188477,525789,"2010-04-13","SPMA"
144.140518188477,154.196838378906,144.140518188477,144.140518188477,2364931,"2010-04-14","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,1229078,"2010-04-15","SPMA"
160.90104675293,164.253143310547,150.8447265625,160.90104675293,5844088,"2010-04-16","SPMA"
167.605255126953,174.309463500977,160.90104675293,167.605255126953,19211808,"2010-04-19","SPMA"
157.548934936523,167.605255126953,157.548934936523,157.548934936523,4932721,"2010-04-20","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,2709491,"2010-04-21","SPMA"
194.422103881836,197.774200439453,164.253143310547,194.422103881836,23206312,"2010-04-22","SPMA"
191.06999206543,197.774200439453,181.013671875,191.06999206543,65370115,"2010-04-23","SPMA"
174.309463500977,204.478408813477,174.309463500977,174.309463500977,167986975,"2010-04-26","SPMA"
174.309463500977,181.013671875,174.309463500977,174.309463500977,3424713,"2010-04-27","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,4298791,"2010-04-28","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,2088240,"2010-04-29","SPMA"
184.365783691406,184.365783691406,177.661575317383,184.365783691406,5271314,"2010-04-30","SPMA"
184.365783691406,187.717880249023,181.013671875,184.365783691406,7647433,"2010-05-03","SPMA"
191.06999206543,194.422103881836,184.365783691406,191.06999206543,8962278,"2010-05-04","SPMA"
181.013671875,191.06999206543,181.013671875,181.013671875,7439355,"2010-05-05","SPMA"
174.309463500977,181.013671875,174.309463500977,174.309463500977,5057269,"2010-05-06","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,780852,"2010-05-07","SPMA"
174.309463500977,184.365783691406,174.309463500977,184.365783691406,962827,"2010-05-10","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,429580,"2010-05-11","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,229706,"2010-05-12","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,229706,"2010-05-14","SPMA"
170.957366943359,170.957366943359,144.140518188477,170.957366943359,170788,"2010-05-17","SPMA"
174.309463500977,184.365783691406,160.90104675293,174.309463500977,4350251,"2010-05-18","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,376629,"2010-05-19","SPMA"
164.253143310547,170.957366943359,160.90104675293,164.253143310547,363950,"2010-05-20","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,230452,"2010-05-21","SPMA"
154.196838378906,160.90104675293,154.196838378906,154.196838378906,105903,"2010-05-24","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,930012,"2010-05-25","SPMA"
167.605255126953,170.957366943359,150.8447265625,167.605255126953,4866345,"2010-05-26","SPMA"
170.957366943359,174.309463500977,167.605255126953,170.957366943359,447480,"2010-05-27","SPMA"
170.957366943359,174.309463500977,167.605255126953,170.957366943359,2251570,"2010-05-31","SPMA"
204.478408813477,204.478408813477,170.957366943359,204.478408813477,47001807,"2010-06-01","SPMA"
177.661575317383,244.703674316406,174.309463500977,177.661575317383,405568277,"2010-06-02","SPMA"
164.253143310547,191.06999206543,160.90104675293,164.253143310547,90054604,"2010-06-03","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,3233788,"2010-06-04","SPMA"
150.8447265625,150.8447265625,144.140518188477,150.8447265625,3010048,"2010-06-07","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,1523669,"2010-06-08","SPMA"
154.196838378906,160.90104675293,150.8447265625,154.196838378906,4783561,"2010-06-09","SPMA"
157.548934936523,160.90104675293,154.196838378906,157.548934936523,1249215,"2010-06-10","SPMA"
157.548934936523,160.90104675293,154.196838378906,157.548934936523,2102410,"2010-06-11","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,747291,"2010-06-14","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,988185,"2010-06-15","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,1055307,"2010-06-16","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,628709,"2010-06-17","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,1449835,"2010-06-18","SPMA"
160.90104675293,164.253143310547,157.548934936523,160.90104675293,740579,"2010-06-21","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,286387,"2010-06-22","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,281166,"2010-06-23","SPMA"
160.90104675293,164.253143310547,157.548934936523,160.90104675293,3456037,"2010-06-24","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,1393154,"2010-06-25","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,849466,"2010-06-28","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,2284385,"2010-06-29","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,1677304,"2010-06-30","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,252826,"2010-07-01","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,357238,"2010-07-02","SPMA"
154.196838378906,160.90104675293,154.196838378906,154.196838378906,91733,"2010-07-05","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,246859,"2010-07-06","SPMA"
154.196838378906,160.90104675293,154.196838378906,154.196838378906,218519,"2010-07-07","SPMA"
160.90104675293,164.253143310547,157.548934936523,160.90104675293,3040626,"2010-07-08","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,1678795,"2010-07-09","SPMA"
160.90104675293,167.605255126953,160.90104675293,164.253143310547,9127100,"2010-07-12","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,344559,"2010-07-13","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,1609436,"2010-07-14","SPMA"
167.605255126953,170.957366943359,164.253143310547,167.605255126953,3472444,"2010-07-15","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,213298,"2010-07-16","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,3266604,"2010-07-19","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,959844,"2010-07-20","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,360967,"2010-07-21","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,1303658,"2010-07-22","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,756987,"2010-07-23","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,1387188,"2010-07-26","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,194653,"2010-07-27","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,32815,"2010-07-28","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,114107,"2010-07-29","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,515347,"2010-07-30","SPMA"
164.253143310547,167.605255126953,157.548934936523,164.253143310547,2291843,"2010-08-02","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,703289,"2010-08-03","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,77563,"2010-08-04","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,210315,"2010-08-05","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,375137,"2010-08-06","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,183466,"2010-08-09","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,379612,"2010-08-10","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,402732,"2010-08-11","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,507144,"2010-08-12","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,23865,"2010-08-13","SPMA"
154.196838378906,164.253143310547,154.196838378906,154.196838378906,466870,"2010-08-16","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,1429698,"2010-08-18","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,99191,"2010-08-19","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,447480,"2010-08-20","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,351271,"2010-08-23","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,1009067,"2010-08-24","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,2237,"2010-08-25","SPMA"
164.253143310547,167.605255126953,157.548934936523,164.253143310547,3521667,"2010-08-26","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,184958,"2010-08-27","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,299811,"2010-08-30","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,1419257,"2010-08-31","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,1951758,"2010-09-01","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,629455,"2010-09-02","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,813667,"2010-09-03","SPMA"
164.253143310547,174.309463500977,160.90104675293,164.253143310547,8787015,"2010-09-06","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,915096,"2010-09-07","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,0,"2010-09-15","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,178992,"2010-09-16","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,521314,"2010-09-17","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,426597,"2010-09-20","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,170042,"2010-09-21","SPMA"
164.253143310547,170.957366943359,164.253143310547,164.253143310547,128277,"2010-09-22","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,391545,"2010-09-23","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,424360,"2010-09-24","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,237164,"2010-09-27","SPMA"
170.957366943359,170.957366943359,167.605255126953,170.957366943359,1889857,"2010-09-28","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,578740,"2010-09-29","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,1352881,"2010-09-30","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,926283,"2010-10-01","SPMA"
170.957366943359,170.957366943359,167.605255126953,170.957366943359,1510245,"2010-10-04","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,396019,"2010-10-05","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,686136,"2010-10-06","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,1874195,"2010-10-07","SPMA"
170.957366943359,170.957366943359,164.253143310547,170.957366943359,451209,"2010-10-08","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,387816,"2010-10-11","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,481786,"2010-10-12","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,144685,"2010-10-13","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,525789,"2010-10-14","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,186450,"2010-10-15","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,483278,"2010-10-18","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,713730,"2010-10-19","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,123057,"2010-10-20","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,124548,"2010-10-21","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,66376,"2010-10-22","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,1305895,"2010-10-25","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,1413291,"2010-10-26","SPMA"
181.013671875,187.717880249023,177.661575317383,181.013671875,3464986,"2010-10-27","SPMA"
181.013671875,187.717880249023,181.013671875,181.013671875,349034,"2010-10-28","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,232689,"2010-10-29","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,108141,"2010-11-01","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,127531,"2010-11-02","SPMA"
167.605255126953,170.957366943359,164.253143310547,167.605255126953,130515,"2010-11-03","SPMA"
170.957366943359,174.309463500977,164.253143310547,170.957366943359,1993523,"2010-11-04","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,46239,"2010-11-05","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,46239,"2010-11-08","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,14916,"2010-11-09","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,105903,"2010-11-10","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,390799,"2010-11-11","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,1491600,"2010-11-12","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,74580,"2010-11-15","SPMA"
167.605255126953,170.957366943359,164.253143310547,167.605255126953,2047221,"2010-11-16","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,459412,"2010-11-18","SPMA"
167.605255126953,181.013671875,164.253143310547,167.605255126953,27979432,"2010-11-19","SPMA"
167.605255126953,177.661575317383,167.605255126953,167.605255126953,93225,"2010-11-22","SPMA"
164.253143310547,170.957366943359,164.253143310547,164.253143310547,194653,"2010-11-23","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,362458,"2010-11-24","SPMA"
170.957366943359,174.309463500977,167.605255126953,170.957366943359,74580,"2010-11-25","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,486261,"2010-11-26","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,262521,"2010-11-29","SPMA"
164.253143310547,170.957366943359,164.253143310547,164.253143310547,60409,"2010-11-30","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,38035,"2010-12-01","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,52951,"2010-12-02","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,47731,"2010-12-03","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,5966,"2010-12-06","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,4474,"2010-12-08","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,8203,"2010-12-09","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,8203,"2010-12-10","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,119328,"2010-12-13","SPMA"
170.957366943359,170.957366943359,164.253143310547,170.957366943359,2237,"2010-12-14","SPMA"
170.957366943359,170.957366943359,167.605255126953,170.957366943359,15661,"2010-12-15","SPMA"
164.253143310547,170.957366943359,164.253143310547,164.253143310547,5966,"2010-12-16","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,149905,"2010-12-17","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,149905,"2010-12-20","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,2983,"2010-12-21","SPMA"
164.253143310547,170.957366943359,164.253143310547,164.253143310547,22374,"2010-12-22","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,22374,"2010-12-23","SPMA"
150.8447265625,150.8447265625,150.8447265625,150.8447265625,745,"2010-12-27","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,13424,"2010-12-28","SPMA"
154.196838378906,164.253143310547,154.196838378906,154.196838378906,87258,"2010-12-29","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,87258,"2010-12-30","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,87258,"2011-01-03","SPMA"
157.548934936523,157.548934936523,147.492630004883,157.548934936523,26103,"2011-01-04","SPMA"
164.253143310547,167.605255126953,157.548934936523,164.253143310547,17153,"2011-01-05","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,17153,"2011-01-06","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,86512,"2011-01-07","SPMA"
150.8447265625,154.196838378906,150.8447265625,150.8447265625,263267,"2011-01-10","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,438530,"2011-01-11","SPMA"
150.8447265625,150.8447265625,150.8447265625,150.8447265625,3729,"2011-01-12","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,2237,"2011-01-13","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,42510,"2011-01-14","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,31323,"2011-01-17","SPMA"
150.8447265625,150.8447265625,150.8447265625,150.8447265625,52206,"2011-01-18","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,322185,"2011-01-19","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,396019,"2011-01-20","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,727900,"2011-01-21","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,152889,"2011-01-24","SPMA"
157.548934936523,164.253143310547,147.492630004883,157.548934936523,2942926,"2011-01-25","SPMA"
150.8447265625,157.548934936523,147.492630004883,150.8447265625,64138,"2011-01-26","SPMA"
157.548934936523,157.548934936523,147.492630004883,157.548934936523,12678,"2011-01-27","SPMA"
157.548934936523,160.90104675293,147.492630004883,157.548934936523,624234,"2011-01-28","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,14916,"2011-01-31","SPMA"
150.8447265625,160.90104675293,147.492630004883,150.8447265625,2647590,"2011-02-01","SPMA"
147.492630004883,157.548934936523,147.492630004883,147.492630004883,50714,"2011-02-02","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,36544,"2011-02-04","SPMA"
147.492630004883,154.196838378906,147.492630004883,147.492630004883,27594,"2011-02-07","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,745,"2011-02-08","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,746545,"2011-02-09","SPMA"
147.492630004883,160.90104675293,147.492630004883,147.492630004883,3063000,"2011-02-10","SPMA"
150.8447265625,157.548934936523,147.492630004883,150.8447265625,1380475,"2011-02-11","SPMA"
157.548934936523,157.548934936523,147.492630004883,157.548934936523,67867,"2011-02-14","SPMA"
150.8447265625,160.90104675293,150.8447265625,150.8447265625,18645,"2011-02-16","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,83529,"2011-02-17","SPMA"
150.8447265625,154.196838378906,150.8447265625,150.8447265625,85767,"2011-02-18","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,1930876,"2011-02-21","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,44002,"2011-02-22","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,206586,"2011-02-23","SPMA"
150.8447265625,150.8447265625,144.140518188477,150.8447265625,41019,"2011-02-24","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,3729,"2011-02-25","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,1491,"2011-02-28","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,25357,"2011-03-01","SPMA"
150.8447265625,150.8447265625,144.140518188477,150.8447265625,39527,"2011-03-02","SPMA"
150.8447265625,150.8447265625,150.8447265625,150.8447265625,39527,"2011-03-03","SPMA"
154.196838378906,154.196838378906,144.140518188477,154.196838378906,3729,"2011-03-04","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,269233,"2011-03-07","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,10441,"2011-03-08","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,448971,"2011-03-09","SPMA"
150.8447265625,154.196838378906,147.492630004883,150.8447265625,805464,"2011-03-10","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,8203,"2011-03-11","SPMA"
144.140518188477,150.8447265625,144.140518188477,144.140518188477,150651,"2011-03-14","SPMA"
150.8447265625,154.196838378906,144.140518188477,150.8447265625,29832,"2011-03-15","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,754003,"2011-03-16","SPMA"
150.8447265625,150.8447265625,150.8447265625,150.8447265625,754003,"2011-03-17","SPMA"
144.140518188477,154.196838378906,144.140518188477,144.140518188477,2007693,"2011-03-18","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,381849,"2011-03-21","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,80546,"2011-03-22","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,0,"2011-03-23","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,754003,"2011-03-24","SPMA"
144.140518188477,147.492630004883,144.140518188477,144.140518188477,360221,"2011-03-25","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,139464,"2011-03-28","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,64138,"2011-03-29","SPMA"
147.492630004883,157.548934936523,147.492630004883,147.492630004883,8116541,"2011-03-30","SPMA"
144.140518188477,150.8447265625,144.140518188477,144.140518188477,1142565,"2011-03-31","SPMA"
147.492630004883,150.8447265625,147.492630004883,147.492630004883,4474,"2011-04-01","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,137227,"2011-04-04","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,1508753,"2011-04-05","SPMA"
154.196838378906,170.957366943359,150.8447265625,154.196838378906,30936529,"2011-04-06","SPMA"
150.8447265625,157.548934936523,147.492630004883,150.8447265625,2324658,"2011-04-07","SPMA"
154.196838378906,157.548934936523,147.492630004883,154.196838378906,2027084,"2011-04-08","SPMA"
154.196838378906,157.548934936523,150.8447265625,154.196838378906,1127649,"2011-04-11","SPMA"
150.8447265625,157.548934936523,150.8447265625,150.8447265625,601114,"2011-04-12","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,310998,"2011-04-13","SPMA"
150.8447265625,154.196838378906,150.8447265625,150.8447265625,28340,"2011-04-14","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,788310,"2011-04-15","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,88004,"2011-04-18","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,150651,"2011-04-19","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,217773,"2011-04-20","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,123802,"2011-04-21","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,255063,"2011-04-25","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,11932,"2011-04-26","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,2828819,"2011-04-27","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,400494,"2011-04-28","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,116344,"2011-04-29","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,83529,"2011-05-02","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,80546,"2011-05-03","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,1371526,"2011-05-04","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,1006830,"2011-05-05","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,76071,"2011-05-06","SPMA"
160.90104675293,170.957366943359,157.548934936523,160.90104675293,7201444,"2011-05-09","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,598131,"2011-05-10","SPMA"
167.605255126953,167.605255126953,157.548934936523,167.605255126953,1742188,"2011-05-11","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,563079,"2011-05-12","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,403477,"2011-05-13","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,105903,"2011-05-16","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,132752,"2011-05-18","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,646608,"2011-05-19","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,661524,"2011-05-20","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,909876,"2011-05-23","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,661524,"2011-05-24","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,324423,"2011-05-25","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,798006,"2011-05-26","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,25357,"2011-05-27","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,604098,"2011-05-30","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,2834785,"2011-05-31","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,291607,"2011-06-01","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,574266,"2011-06-03","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,98445,"2011-06-06","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,61155,"2011-06-07","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,106649,"2011-06-08","SPMA"
164.253143310547,174.309463500977,164.253143310547,164.253143310547,851703,"2011-06-09","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,903909,"2011-06-10","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,946420,"2011-06-13","SPMA"
174.309463500977,181.013671875,160.90104675293,174.309463500977,16626119,"2011-06-14","SPMA"
160.90104675293,177.661575317383,157.548934936523,160.90104675293,14281324,"2011-06-15","SPMA"
154.196838378906,160.90104675293,154.196838378906,154.196838378906,1197009,"2011-06-16","SPMA"
157.548934936523,160.90104675293,154.196838378906,157.548934936523,305032,"2011-06-17","SPMA"
154.196838378906,160.90104675293,154.196838378906,154.196838378906,102920,"2011-06-20","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,92479,"2011-06-21","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,975506,"2011-06-22","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,143939,"2011-06-23","SPMA"
150.8447265625,154.196838378906,150.8447265625,150.8447265625,410935,"2011-06-24","SPMA"
157.548934936523,157.548934936523,150.8447265625,157.548934936523,199128,"2011-06-27","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,166313,"2011-06-28","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,53697,"2011-06-30","SPMA"
157.548934936523,157.548934936523,150.8447265625,157.548934936523,658541,"2011-07-01","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,0,"2011-07-04","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,414664,"2011-07-05","SPMA"
154.196838378906,157.548934936523,154.196838378906,154.196838378906,54443,"2011-07-06","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,480295,"2011-07-07","SPMA"
160.90104675293,164.253143310547,154.196838378906,160.90104675293,586198,"2011-07-08","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,363950,"2011-07-11","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,225977,"2011-07-12","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,135735,"2011-07-13","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,2006202,"2011-07-14","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,2218009,"2011-07-15","SPMA"
167.605255126953,170.957366943359,164.253143310547,167.605255126953,1694457,"2011-07-18","SPMA"
194.422103881836,207.830520629883,170.957366943359,194.422103881836,91878831,"2011-07-19","SPMA"
241.3515625,241.3515625,187.717880249023,241.3515625,279599674,"2011-07-20","SPMA"
204.478408813477,264.816314697266,201.126312255859,204.478408813477,373108078,"2011-07-21","SPMA"
201.126312255859,211.1826171875,194.422103881836,201.126312255859,12366109,"2011-07-22","SPMA"
204.478408813477,211.1826171875,197.774200439453,204.478408813477,12999294,"2011-07-25","SPMA"
201.126312255859,207.830520629883,201.126312255859,201.126312255859,9538036,"2011-07-26","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,3816258,"2011-07-27","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,3515701,"2011-07-28","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,3446341,"2011-07-29","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,6338554,"2011-08-01","SPMA"
207.830520629883,207.830520629883,201.126312255859,207.830520629883,14747449,"2011-08-02","SPMA"
204.478408813477,207.830520629883,204.478408813477,204.478408813477,5236261,"2011-08-03","SPMA"
204.478408813477,207.830520629883,204.478408813477,204.478408813477,6444457,"2011-08-04","SPMA"
184.365783691406,204.478408813477,184.365783691406,184.365783691406,11301107,"2011-08-05","SPMA"
174.309463500977,191.06999206543,164.253143310547,174.309463500977,5524886,"2011-08-08","SPMA"
177.661575317383,184.365783691406,160.90104675293,177.661575317383,6694300,"2011-08-09","SPMA"
177.661575317383,187.717880249023,170.957366943359,177.661575317383,10600801,"2011-08-10","SPMA"
167.605255126953,174.309463500977,167.605255126953,167.605255126953,716713,"2011-08-11","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,577249,"2011-08-12","SPMA"
177.661575317383,184.365783691406,177.661575317383,177.661575317383,488499,"2011-08-15","SPMA"
181.013671875,184.365783691406,177.661575317383,181.013671875,1655676,"2011-08-16","SPMA"
181.013671875,187.717880249023,181.013671875,181.013671875,1142565,"2011-08-18","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,2114343,"2011-08-19","SPMA"
177.661575317383,181.013671875,174.309463500977,177.661575317383,384832,"2011-08-22","SPMA"
191.06999206543,194.422103881836,174.309463500977,191.06999206543,3177108,"2011-08-23","SPMA"
181.013671875,187.717880249023,177.661575317383,181.013671875,1161956,"2011-08-24","SPMA"
181.013671875,184.365783691406,177.661575317383,181.013671875,181975,"2011-08-25","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,428089,"2011-08-26","SPMA"
181.013671875,187.717880249023,177.661575317383,181.013671875,1806327,"2011-09-05","SPMA"
181.013671875,187.717880249023,181.013671875,181.013671875,2570772,"2011-09-06","SPMA"
187.717880249023,187.717880249023,181.013671875,187.717880249023,4057152,"2011-09-07","SPMA"
184.365783691406,187.717880249023,184.365783691406,184.365783691406,3605197,"2011-09-08","SPMA"
187.717880249023,187.717880249023,184.365783691406,187.717880249023,993405,"2011-09-09","SPMA"
181.013671875,214.534729003906,181.013671875,181.013671875,230452,"2011-09-12","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,26848,"2011-09-13","SPMA"
177.661575317383,181.013671875,170.957366943359,177.661575317383,1444614,"2011-09-14","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,5312333,"2011-09-15","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,546671,"2011-09-16","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,1028458,"2011-09-19","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,117090,"2011-09-20","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,238656,"2011-09-21","SPMA"
154.196838378906,174.309463500977,154.196838378906,154.196838378906,2521549,"2011-09-22","SPMA"
160.90104675293,160.90104675293,150.8447265625,160.90104675293,228214,"2011-09-23","SPMA"
150.8447265625,164.253143310547,137.436309814453,150.8447265625,757732,"2011-09-26","SPMA"
150.8447265625,160.90104675293,150.8447265625,150.8447265625,57426,"2011-09-27","SPMA"
157.548934936523,160.90104675293,147.492630004883,157.548934936523,264013,"2011-09-28","SPMA"
157.548934936523,157.548934936523,150.8447265625,157.548934936523,46239,"2011-09-29","SPMA"
160.90104675293,167.605255126953,157.548934936523,160.90104675293,297574,"2011-09-30","SPMA"
147.492630004883,160.90104675293,144.140518188477,147.492630004883,346051,"2011-10-03","SPMA"
147.492630004883,147.492630004883,137.436309814453,147.492630004883,607081,"2011-10-04","SPMA"
144.140518188477,167.605255126953,144.140518188477,144.140518188477,102920,"2011-10-05","SPMA"
154.196838378906,160.90104675293,144.140518188477,154.196838378906,110378,"2011-10-06","SPMA"
144.140518188477,157.548934936523,144.140518188477,144.140518188477,266996,"2011-10-07","SPMA"
154.196838378906,157.548934936523,144.140518188477,154.196838378906,93225,"2011-10-10","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,148414,"2011-10-11","SPMA"
154.196838378906,154.196838378906,144.140518188477,154.196838378906,133498,"2011-10-12","SPMA"
164.253143310547,164.253143310547,154.196838378906,164.253143310547,472837,"2011-10-13","SPMA"
154.196838378906,160.90104675293,150.8447265625,154.196838378906,48477,"2011-10-14","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,26848,"2011-10-17","SPMA"
150.8447265625,157.548934936523,144.140518188477,150.8447265625,2983,"2011-10-18","SPMA"
154.196838378906,164.253143310547,147.492630004883,154.196838378906,15661,"2011-10-19","SPMA"
147.492630004883,160.90104675293,147.492630004883,147.492630004883,1148532,"2011-10-20","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,1507261,"2011-10-21","SPMA"
150.8447265625,160.90104675293,150.8447265625,150.8447265625,8949,"2011-10-24","SPMA"
150.8447265625,164.253143310547,150.8447265625,150.8447265625,51460,"2011-10-25","SPMA"
157.548934936523,157.548934936523,150.8447265625,157.548934936523,55935,"2011-10-26","SPMA"
154.196838378906,160.90104675293,150.8447265625,154.196838378906,767428,"2011-10-27","SPMA"
160.90104675293,167.605255126953,154.196838378906,160.90104675293,4878277,"2011-10-28","SPMA"
160.90104675293,167.605255126953,154.196838378906,160.90104675293,368425,"2011-10-31","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,619759,"2011-11-01","SPMA"
160.90104675293,167.605255126953,154.196838378906,160.90104675293,316965,"2011-11-02","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,360221,"2011-11-03","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,196145,"2011-11-04","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,645862,"2011-11-07","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,147668,"2011-11-08","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,346797,"2011-11-09","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,281912,"2011-11-10","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,19390,"2011-11-11","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,3729,"2011-11-14","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,88004,"2011-11-15","SPMA"
160.90104675293,164.253143310547,157.548934936523,160.90104675293,313236,"2011-11-16","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,1491,"2011-11-17","SPMA"
160.90104675293,164.253143310547,154.196838378906,160.90104675293,307269,"2011-11-18","SPMA"
157.548934936523,160.90104675293,154.196838378906,157.548934936523,382595,"2011-11-21","SPMA"
160.90104675293,160.90104675293,150.8447265625,160.90104675293,670474,"2011-11-22","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,1779478,"2011-11-23","SPMA"
157.548934936523,164.253143310547,157.548934936523,157.548934936523,59664,"2011-11-24","SPMA"
160.90104675293,164.253143310547,154.196838378906,160.90104675293,386324,"2011-11-25","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,495211,"2011-11-28","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,149905,"2011-11-29","SPMA"
164.253143310547,164.253143310547,154.196838378906,164.253143310547,475820,"2011-11-30","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,0,"2011-12-01","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,35798,"2011-12-02","SPMA"
160.90104675293,164.253143310547,157.548934936523,160.90104675293,31323,"2011-12-05","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,15661,"2011-12-06","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,745,"2011-12-07","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,188687,"2011-12-08","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,25357,"2011-12-09","SPMA"
157.548934936523,160.90104675293,150.8447265625,157.548934936523,186450,"2011-12-12","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,20136,"2011-12-13","SPMA"
160.90104675293,160.90104675293,150.8447265625,160.90104675293,2172515,"2011-12-14","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,246859,"2011-12-15","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,14170,"2011-12-16","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,745,"2011-12-19","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,226723,"2011-12-20","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,157363,"2011-12-21","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,66376,"2011-12-22","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,85021,"2011-12-23","SPMA"
157.548934936523,164.253143310547,154.196838378906,157.548934936523,14170,"2011-12-27","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,23119,"2011-12-28","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,59664,"2011-12-29","SPMA"
160.90104675293,164.253143310547,157.548934936523,160.90104675293,168550,"2011-12-30","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,1316337,"2012-01-02","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,1223112,"2012-01-03","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,514602,"2012-01-04","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,280420,"2012-01-05","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,1015033,"2012-01-06","SPMA"
160.90104675293,164.253143310547,160.90104675293,160.90104675293,205095,"2012-01-09","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,121565,"2012-01-10","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,2983,"2012-01-11","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,15661,"2012-01-12","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,0,"2012-01-13","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,149160,"2012-01-16","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,2457411,"2012-01-17","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,132006,"2012-01-18","SPMA"
170.957366943359,170.957366943359,164.253143310547,170.957366943359,6877767,"2012-01-19","SPMA"
170.957366943359,170.957366943359,167.605255126953,170.957366943359,8203,"2012-01-20","SPMA"
170.957366943359,170.957366943359,164.253143310547,170.957366943359,399748,"2012-01-24","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,162584,"2012-01-25","SPMA"
164.253143310547,170.957366943359,164.253143310547,164.253143310547,297574,"2012-01-26","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,220011,"2012-01-27","SPMA"
164.253143310547,167.605255126953,160.90104675293,164.253143310547,1125412,"2012-01-30","SPMA"
170.957366943359,170.957366943359,164.253143310547,170.957366943359,1076935,"2012-01-31","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,188687,"2012-02-01","SPMA"
167.605255126953,170.957366943359,164.253143310547,167.605255126953,450463,"2012-02-02","SPMA"
174.309463500977,177.661575317383,167.605255126953,174.309463500977,241639,"2012-02-03","SPMA"
170.957366943359,181.013671875,170.957366943359,170.957366943359,133498,"2012-02-06","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,1803344,"2012-02-07","SPMA"
170.957366943359,181.013671875,170.957366943359,170.957366943359,8203,"2012-02-08","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,42510,"2012-02-09","SPMA"
177.661575317383,187.717880249023,170.957366943359,177.661575317383,189433,"2012-02-10","SPMA"
177.661575317383,181.013671875,170.957366943359,177.661575317383,16407,"2012-02-13","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,17153,"2012-02-14","SPMA"
174.309463500977,181.013671875,170.957366943359,174.309463500977,75325,"2012-02-15","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,33561,"2012-02-16","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,2237,"2012-02-17","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,151397,"2012-02-20","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,38035,"2012-02-21","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,211061,"2012-02-22","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,642879,"2012-02-23","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,355746,"2012-02-24","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,5220,"2012-02-27","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,61155,"2012-02-28","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,35798,"2012-02-29","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,25357,"2012-03-01","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,16407,"2012-03-02","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,152889,"2012-03-05","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,434801,"2012-03-06","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,32069,"2012-03-07","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,76071,"2012-03-08","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,2237,"2012-03-09","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,1491,"2012-03-12","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,448971,"2012-03-13","SPMA"
170.957366943359,181.013671875,170.957366943359,170.957366943359,2237,"2012-03-14","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,261030,"2012-03-15","SPMA"
170.957366943359,170.957366943359,167.605255126953,170.957366943359,2237,"2012-03-16","SPMA"
174.309463500977,181.013671875,174.309463500977,174.309463500977,1170906,"2012-03-19","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,875569,"2012-03-20","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,710001,"2012-03-21","SPMA"
170.957366943359,174.309463500977,170.957366943359,170.957366943359,814413,"2012-03-22","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,27594,"2012-03-26","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,1491,"2012-03-27","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,64138,"2012-03-28","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,131260,"2012-03-29","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,136481,"2012-03-30","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,55189,"2012-04-02","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,0,"2012-04-03","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,38035,"2012-04-04","SPMA"
177.661575317383,177.661575317383,167.605255126953,177.661575317383,76071,"2012-04-05","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,68613,"2012-04-09","SPMA"
177.661575317383,177.661575317383,167.605255126953,177.661575317383,252826,"2012-04-10","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,745,"2012-04-11","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,35798,"2012-04-12","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,669728,"2012-04-13","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,150651,"2012-04-16","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,170042,"2012-04-17","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,127531,"2012-04-18","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,489990,"2012-04-19","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,61155,"2012-04-20","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,515347,"2012-04-23","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,76071,"2012-04-24","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,58918,"2012-04-25","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,58918,"2012-04-26","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,5220,"2012-04-27","SPMA"
174.309463500977,174.309463500977,170.957366943359,174.309463500977,351271,"2012-04-30","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,246859,"2012-05-01","SPMA"
177.661575317383,177.661575317383,170.957366943359,177.661575317383,2983,"2012-05-02","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,187941,"2012-05-03","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,225977,"2012-05-04","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,49222,"2012-05-07","SPMA"
181.013671875,181.013671875,174.309463500977,181.013671875,44748,"2012-05-08","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,183466,"2012-05-09","SPMA"
177.661575317383,181.013671875,170.957366943359,177.661575317383,84275,"2012-05-10","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,3729,"2012-05-11","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,38035,"2012-05-14","SPMA"
174.309463500977,174.309463500977,164.253143310547,174.309463500977,89496,"2012-05-15","SPMA"
170.957366943359,177.661575317383,140.788421630859,170.957366943359,181229,"2012-05-16","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,121565,"2012-05-21","SPMA"
174.309463500977,177.661575317383,164.253143310547,174.309463500977,39527,"2012-05-22","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,102920,"2012-05-23","SPMA"
174.309463500977,177.661575317383,160.90104675293,174.309463500977,189433,"2012-05-24","SPMA"
177.661575317383,177.661575317383,177.661575317383,177.661575317383,745,"2012-05-25","SPMA"
174.309463500977,174.309463500977,160.90104675293,174.309463500977,75325,"2012-05-28","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,14916,"2012-05-29","SPMA"
174.309463500977,174.309463500977,164.253143310547,174.309463500977,2237,"2012-05-30","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,1491,"2012-05-31","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,1491,"2012-06-01","SPMA"
160.90104675293,160.90104675293,147.492630004883,160.90104675293,296082,"2012-06-04","SPMA"
164.253143310547,167.605255126953,164.253143310547,164.253143310547,2237,"2012-06-05","SPMA"
164.253143310547,167.605255126953,154.196838378906,164.253143310547,20136,"2012-06-06","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,35798,"2012-06-07","SPMA"
167.605255126953,167.605255126953,157.548934936523,167.605255126953,382595,"2012-06-08","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,382595,"2012-06-11","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,2983,"2012-06-12","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,2983,"2012-06-13","SPMA"
167.605255126953,167.605255126953,154.196838378906,167.605255126953,73834,"2012-06-14","SPMA"
167.605255126953,167.605255126953,154.196838378906,167.605255126953,163330,"2012-06-15","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,42510,"2012-06-18","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,42510,"2012-06-19","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,42510,"2012-06-20","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,42510,"2012-06-21","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,149905,"2012-06-22","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,374391,"2012-06-25","SPMA"
167.605255126953,167.605255126953,157.548934936523,157.548934936523,111124,"2012-06-26","SPMA"
174.309463500977,174.309463500977,167.605255126953,170.957366943359,4474,"2012-06-27","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,4474,"2012-06-28","SPMA"
170.957366943359,170.957366943359,157.548934936523,170.957366943359,8203,"2012-06-29","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,8203,"2012-07-02","SPMA"
170.957366943359,170.957366943359,167.605255126953,170.957366943359,149905,"2012-07-03","SPMA"
170.957366943359,170.957366943359,170.957366943359,170.957366943359,149905,"2012-07-04","SPMA"
164.253143310547,167.605255126953,157.548934936523,164.253143310547,442259,"2012-07-05","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,2237,"2012-07-06","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,2237,"2012-07-09","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,2237,"2012-07-10","SPMA"
174.309463500977,181.013671875,157.548934936523,174.309463500977,102174,"2012-07-11","SPMA"
167.605255126953,170.957366943359,157.548934936523,167.605255126953,46239,"2012-07-12","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,38035,"2012-07-13","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,48477,"2012-07-16","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,22374,"2012-07-17","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,102920,"2012-07-18","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,10441,"2012-07-19","SPMA"
167.605255126953,167.605255126953,160.90104675293,167.605255126953,126040,"2012-07-20","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,70851,"2012-07-23","SPMA"
160.90104675293,177.661575317383,160.90104675293,160.90104675293,49968,"2012-07-24","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,745,"2012-07-25","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,745,"2012-07-26","SPMA"
167.605255126953,177.661575317383,167.605255126953,167.605255126953,348288,"2012-07-27","SPMA"
167.605255126953,174.309463500977,167.605255126953,167.605255126953,15661,"2012-07-30","SPMA"
170.957366943359,177.661575317383,170.957366943359,170.957366943359,75325,"2012-07-31","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,38035,"2012-08-01","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,123802,"2012-08-02","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,123802,"2012-08-03","SPMA"
170.957366943359,181.013671875,167.605255126953,170.957366943359,6712,"2012-08-06","SPMA"
164.253143310547,181.013671875,160.90104675293,164.253143310547,33561,"2012-08-07","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,69359,"2012-08-08","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,745,"2012-08-09","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,745,"2012-08-10","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,123802,"2012-08-13","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,52206,"2012-08-14","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,52206,"2012-08-15","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,372900,"2012-08-16","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,372900,"2012-08-23","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,372900,"2012-08-24","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,372900,"2012-08-27","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,75325,"2012-08-28","SPMA"
174.309463500977,174.309463500977,160.90104675293,174.309463500977,158855,"2012-08-29","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,373645,"2012-08-30","SPMA"
174.309463500977,174.309463500977,160.90104675293,174.309463500977,164821,"2012-08-31","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,37290,"2012-09-03","SPMA"
164.253143310547,164.253143310547,160.90104675293,164.253143310547,177500,"2012-09-04","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,1491,"2012-09-05","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,314727,"2012-09-06","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,574266,"2012-09-07","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,187941,"2012-09-10","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,44748,"2012-09-11","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,76817,"2012-09-12","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,86512,"2012-09-13","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,161092,"2012-09-14","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,745,"2012-09-17","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,298320,"2012-09-18","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,1491,"2012-09-19","SPMA"
164.253143310547,164.253143310547,164.253143310547,164.253143310547,1491,"2012-09-20","SPMA"
167.605255126953,167.605255126953,164.253143310547,167.605255126953,112615,"2012-09-21","SPMA"
174.309463500977,174.309463500977,160.90104675293,174.309463500977,1099309,"2012-09-24","SPMA"
170.957366943359,170.957366943359,160.90104675293,170.957366943359,300557,"2012-09-25","SPMA"
177.661575317383,177.661575317383,167.605255126953,177.661575317383,1219383,"2012-09-26","SPMA"
207.830520629883,214.534729003906,177.661575317383,207.830520629883,6678639,"2012-09-27","SPMA"
191.06999206543,207.830520629883,191.06999206543,191.06999206543,975506,"2012-09-28","SPMA"
204.478408813477,211.1826171875,191.06999206543,204.478408813477,14716125,"2012-10-01","SPMA"
201.126312255859,211.1826171875,201.126312255859,201.126312255859,366187,"2012-10-02","SPMA"
201.126312255859,201.126312255859,191.06999206543,201.126312255859,564570,"2012-10-03","SPMA"
194.422103881836,201.126312255859,194.422103881836,194.422103881836,175263,"2012-10-04","SPMA"
197.774200439453,204.478408813477,187.717880249023,197.774200439453,1642251,"2012-10-05","SPMA"
197.774200439453,201.126312255859,194.422103881836,197.774200439453,202111,"2012-10-08","SPMA"
201.126312255859,201.126312255859,184.365783691406,201.126312255859,1614657,"2012-10-09","SPMA"
237.999465942383,244.703674316406,197.774200439453,237.999465942383,227135627,"2012-10-10","SPMA"
294.985260009766,294.985260009766,217.886825561523,294.985260009766,397500213,"2012-10-11","SPMA"
268.168395996094,311.745788574219,258.112091064453,268.168395996094,1234181909,"2012-10-12","SPMA"
221.23893737793,271.5205078125,217.886825561523,221.23893737793,998332354,"2012-10-15","SPMA"
194.422103881836,227.943145751953,194.422103881836,194.422103881836,116039767,"2012-10-16","SPMA"
184.365783691406,201.126312255859,177.661575317383,184.365783691406,10389739,"2012-10-17","SPMA"
177.661575317383,187.717880249023,167.605255126953,177.661575317383,6912074,"2012-10-18","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,2027084,"2012-10-19","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,3786426,"2012-10-22","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,2405950,"2012-10-23","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,3922162,"2012-10-24","SPMA"
177.661575317383,177.661575317383,174.309463500977,177.661575317383,2728136,"2012-10-25","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,1766054,"2012-10-29","SPMA"
184.365783691406,191.06999206543,174.309463500977,184.365783691406,26443830,"2012-10-30","SPMA"
181.013671875,191.06999206543,181.013671875,181.013671875,1531873,"2012-10-31","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,915842,"2012-11-01","SPMA"
181.013671875,184.365783691406,177.661575317383,181.013671875,593656,"2012-11-02","SPMA"
181.013671875,184.365783691406,174.309463500977,181.013671875,1097071,"2012-11-05","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,1111242,"2012-11-06","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,1504278,"2012-11-07","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,1591537,"2012-11-08","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,2594638,"2012-11-09","SPMA"
177.661575317383,181.013671875,177.661575317383,177.661575317383,4280892,"2012-11-12","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,1772766,"2012-11-13","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,704781,"2012-11-14","SPMA"
184.365783691406,191.06999206543,177.661575317383,184.365783691406,28081607,"2012-11-19","SPMA"
177.661575317383,191.06999206543,177.661575317383,177.661575317383,18900809,"2012-11-20","SPMA"
177.661575317383,184.365783691406,177.661575317383,177.661575317383,687627,"2012-11-21","SPMA"
184.365783691406,184.365783691406,177.661575317383,184.365783691406,1381221,"2012-11-22","SPMA"
184.365783691406,184.365783691406,181.013671875,184.365783691406,662270,"2012-11-23","SPMA"
187.717880249023,187.717880249023,181.013671875,187.717880249023,7524376,"2012-11-26","SPMA"
184.365783691406,187.717880249023,184.365783691406,184.365783691406,2722170,"2012-11-27","SPMA"
187.717880249023,187.717880249023,184.365783691406,187.717880249023,4547888,"2012-11-28","SPMA"
191.06999206543,207.830520629883,187.717880249023,191.06999206543,66573837,"2012-11-29","SPMA"
181.013671875,194.422103881836,177.661575317383,181.013671875,3773748,"2012-11-30","SPMA"
181.013671875,187.717880249023,177.661575317383,181.013671875,2040508,"2012-12-03","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,1370034,"2012-12-04","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,4060881,"2012-12-05","SPMA"
184.365783691406,184.365783691406,181.013671875,184.365783691406,850212,"2012-12-06","SPMA"
187.717880249023,187.717880249023,181.013671875,187.717880249023,2097935,"2012-12-07","SPMA"
187.717880249023,187.717880249023,184.365783691406,187.717880249023,3608180,"2012-12-10","SPMA"
187.717880249023,194.422103881836,184.365783691406,187.717880249023,20731748,"2012-12-11","SPMA"
187.717880249023,187.717880249023,184.365783691406,187.717880249023,888247,"2012-12-12","SPMA"
221.23893737793,221.23893737793,184.365783691406,221.23893737793,45290196,"2012-12-13","SPMA"
201.126312255859,234.647354125977,201.126312255859,201.126312255859,178641474,"2012-12-14","SPMA"
214.534729003906,217.886825561523,201.126312255859,214.534729003906,52213458,"2012-12-17","SPMA"
197.774200439453,221.23893737793,194.422103881836,197.774200439453,104676759,"2012-12-18","SPMA"
201.126312255859,204.478408813477,194.422103881836,201.126312255859,7358808,"2012-12-19","SPMA"
197.774200439453,204.478408813477,194.422103881836,197.774200439453,26055268,"2012-12-20","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,5433153,"2012-12-21","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,2092714,"2012-12-26","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,1830193,"2012-12-27","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,6431033,"2012-12-28","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,959098,"2013-01-02","SPMA"
197.774200439453,197.774200439453,194.422103881836,197.774200439453,1326778,"2013-01-03","SPMA"
194.422103881836,197.774200439453,194.422103881836,194.422103881836,1846600,"2013-01-04","SPMA"
197.774200439453,197.774200439453,194.422103881836,197.774200439453,4723151,"2013-01-07","SPMA"
197.774200439453,211.1826171875,194.422103881836,197.774200439453,26042590,"2013-01-08","SPMA"
197.774200439453,201.126312255859,197.774200439453,197.774200439453,806955,"2013-01-09","SPMA"
211.1826171875,227.943145751953,197.774200439453,211.1826171875,138914199,"2013-01-10","SPMA"
197.774200439453,214.534729003906,194.422103881836,197.774200439453,105689555,"2013-01-11","SPMA"
197.774200439453,201.126312255859,194.422103881836,197.774200439453,10972955,"2013-01-14","SPMA"
187.717880249023,204.478408813477,187.717880249023,187.717880249023,24081136,"2013-01-15","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,8295533,"2013-01-16","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,476566,"2013-01-17","SPMA"
187.717880249023,194.422103881836,187.717880249023,187.717880249023,7942770,"2013-01-18","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,11500981,"2013-01-21","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2013-01-22","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,3275553,"2013-01-23","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,2267977,"2013-01-25","SPMA"
187.717880249023,194.422103881836,187.717880249023,187.717880249023,19897944,"2013-01-28","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,1476684,"2013-01-29","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,801735,"2013-01-30","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,3339692,"2013-01-31","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,1312608,"2013-02-01","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,2865363,"2013-02-04","SPMA"
187.717880249023,194.422103881836,187.717880249023,187.717880249023,11252630,"2013-02-05","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,978489,"2013-02-06","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,814413,"2013-02-07","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,325914,"2013-02-08","SPMA"
187.717880249023,191.06999206543,187.717880249023,187.717880249023,1995015,"2013-02-11","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,916588,"2013-02-12","SPMA"
191.06999206543,191.06999206543,187.717880249023,191.06999206543,675694,"2013-02-13","SPMA"
191.06999206543,194.422103881836,191.06999206543,191.06999206543,2053187,"2013-02-14","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,3995996,"2013-02-15","SPMA"
194.422103881836,197.774200439453,191.06999206543,194.422103881836,20198501,"2013-02-18","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,5278772,"2013-02-19","SPMA"
191.06999206543,194.422103881836,191.06999206543,191.06999206543,3335217,"2013-02-20","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,5604687,"2013-02-21","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,580232,"2013-02-22","SPMA"
194.422103881836,197.774200439453,191.06999206543,194.422103881836,10570223,"2013-02-25","SPMA"
194.422103881836,197.774200439453,191.06999206543,194.422103881836,1342440,"2013-02-26","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,2662506,"2013-02-27","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,6002198,"2013-02-28","SPMA"
191.06999206543,194.422103881836,191.06999206543,191.06999206543,1002355,"2013-03-01","SPMA"
194.422103881836,194.422103881836,191.06999206543,194.422103881836,1698186,"2013-03-04","SPMA"
191.06999206543,191.06999206543,191.06999206543,191.06999206543,401240,"2013-03-05","SPMA"
211.1826171875,211.1826171875,191.06999206543,211.1826171875,10693280,"2013-03-06","SPMA"
237.999465942383,237.999465942383,207.830520629883,237.999465942383,172055314,"2013-03-07","SPMA"
211.1826171875,261.464202880859,207.830520629883,211.1826171875,386828560,"2013-03-08","SPMA"
197.774200439453,211.1826171875,194.422103881836,197.774200439453,7035131,"2013-03-11","SPMA"
197.774200439453,204.478408813477,197.774200439453,197.774200439453,2082273,"2013-03-13","SPMA"
197.774200439453,204.478408813477,197.774200439453,197.774200439453,2523041,"2013-03-14","SPMA"
197.774200439453,204.478408813477,197.774200439453,197.774200439453,1259656,"2013-03-15","SPMA"
197.774200439453,201.126312255859,194.422103881836,197.774200439453,3328505,"2013-03-18","SPMA"
197.774200439453,201.126312255859,197.774200439453,197.774200439453,759970,"2013-03-19","SPMA"
197.774200439453,201.126312255859,197.774200439453,197.774200439453,253572,"2013-03-20","SPMA"
201.126312255859,201.126312255859,197.774200439453,201.126312255859,4133223,"2013-03-21","SPMA"
197.774200439453,201.126312255859,197.774200439453,197.774200439453,1174635,"2013-03-22","SPMA"
197.774200439453,201.126312255859,197.774200439453,197.774200439453,1742934,"2013-03-25","SPMA"
201.126312255859,201.126312255859,197.774200439453,201.126312255859,492973,"2013-03-26","SPMA"
201.126312255859,207.830520629883,197.774200439453,201.126312255859,7965889,"2013-03-27","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,2018880,"2013-03-28","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,946420,"2013-04-01","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,2710237,"2013-04-02","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,2710237,"2013-04-03","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,481041,"2013-04-04","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,193162,"2013-04-05","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,1023237,"2013-04-08","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,2786308,"2013-04-09","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,1107513,"2013-04-10","SPMA"
201.126312255859,207.830520629883,201.126312255859,201.126312255859,13293885,"2013-04-11","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,431072,"2013-04-12","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,1042628,"2013-04-15","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,2457411,"2013-04-16","SPMA"
201.126312255859,211.1826171875,201.126312255859,201.126312255859,8567004,"2013-04-17","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,717459,"2013-04-18","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,1103784,"2013-04-19","SPMA"
201.126312255859,201.126312255859,201.126312255859,201.126312255859,0,"2013-04-22","SPMA"
201.126312255859,201.126312255859,201.126312255859,201.126312255859,0,"2013-04-23","SPMA"
204.478408813477,207.830520629883,204.478408813477,204.478408813477,610810,"2013-04-24","SPMA"
204.478408813477,207.830520629883,204.478408813477,204.478408813477,649591,"2013-04-25","SPMA"
207.830520629883,207.830520629883,204.478408813477,207.830520629883,264013,"2013-04-26","SPMA"
207.830520629883,211.1826171875,207.830520629883,207.830520629883,583961,"2013-04-29","SPMA"
207.830520629883,211.1826171875,207.830520629883,207.830520629883,1298437,"2013-04-30","SPMA"
224.591049194336,227.943145751953,207.830520629883,224.591049194336,91093503,"2013-05-01","SPMA"
214.534729003906,227.943145751953,214.534729003906,214.534729003906,104538786,"2013-05-02","SPMA"
234.647354125977,237.999465942383,214.534729003906,234.647354125977,108005264,"2013-05-03","SPMA"
217.886825561523,258.112091064453,214.534729003906,217.886825561523,393264069,"2013-05-06","SPMA"
204.478408813477,221.23893737793,204.478408813477,204.478408813477,39192535,"2013-05-07","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,2037525,"2013-05-08","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,1921180,"2013-05-10","SPMA"
201.126312255859,204.478408813477,197.774200439453,201.126312255859,1181347,"2013-05-13","SPMA"
197.774200439453,201.126312255859,197.774200439453,197.774200439453,1647472,"2013-05-14","SPMA"
204.478408813477,204.478408813477,197.774200439453,204.478408813477,2162820,"2013-05-15","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,566808,"2013-05-16","SPMA"
204.478408813477,207.830520629883,201.126312255859,204.478408813477,1170160,"2013-05-17","SPMA"
204.478408813477,211.1826171875,204.478408813477,204.478408813477,651829,"2013-05-20","SPMA"
204.478408813477,207.830520629883,201.126312255859,204.478408813477,756241,"2013-05-21","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,736104,"2013-05-22","SPMA"
201.126312255859,211.1826171875,197.774200439453,201.126312255859,4011658,"2013-05-23","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,48477,"2013-05-24","SPMA"
201.126312255859,201.126312255859,197.774200439453,201.126312255859,484024,"2013-05-27","SPMA"
204.478408813477,204.478408813477,201.126312255859,204.478408813477,551146,"2013-05-28","SPMA"
201.126312255859,204.478408813477,197.774200439453,201.126312255859,581724,"2013-05-29","SPMA"
204.478408813477,204.478408813477,197.774200439453,204.478408813477,229706,"2013-05-30","SPMA"
201.126312255859,204.478408813477,201.126312255859,201.126312255859,185704,"2013-05-31","SPMA"
194.422103881836,197.774200439453,191.06999206543,194.422103881836,1990540,"2013-06-03","SPMA"
187.717880249023,194.422103881836,187.717880249023,187.717880249023,915842,"2013-06-04","SPMA"
181.013671875,191.06999206543,177.661575317383,181.013671875,2186685,"2013-06-05","SPMA"
181.013671875,184.365783691406,174.309463500977,181.013671875,266996,"2013-06-07","SPMA"
181.013671875,181.013671875,177.661575317383,181.013671875,554129,"2013-06-10","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,1141074,"2013-06-11","SPMA"
170.957366943359,170.957366943359,167.605255126953,170.957366943359,422122,"2013-06-12","SPMA"
174.309463500977,181.013671875,170.957366943359,174.309463500977,590673,"2013-06-13","SPMA"
177.661575317383,181.013671875,170.957366943359,177.661575317383,865128,"2013-06-14","SPMA"
170.957366943359,181.013671875,170.957366943359,170.957366943359,278183,"2013-06-17","SPMA"
174.309463500977,181.013671875,170.957366943359,174.309463500977,198382,"2013-06-18","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,437784,"2013-06-19","SPMA"
170.957366943359,174.309463500977,167.605255126953,170.957366943359,1194025,"2013-06-20","SPMA"
170.957366943359,170.957366943359,164.253143310547,170.957366943359,36544,"2013-06-21","SPMA"
167.605255126953,170.957366943359,167.605255126953,167.605255126953,114107,"2013-06-24","SPMA"
164.253143310547,170.957366943359,160.90104675293,164.253143310547,104412,"2013-06-25","SPMA"
157.548934936523,167.605255126953,157.548934936523,157.548934936523,180483,"2013-06-26","SPMA"
157.548934936523,164.253143310547,154.196838378906,157.548934936523,1642997,"2013-06-27","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,325168,"2013-06-28","SPMA"
164.253143310547,164.253143310547,157.548934936523,164.253143310547,171534,"2013-07-01","SPMA"
160.90104675293,167.605255126953,160.90104675293,160.90104675293,83529,"2013-07-02","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,44002,"2013-07-03","SPMA"
160.90104675293,160.90104675293,154.196838378906,160.90104675293,176754,"2013-07-04","SPMA"
164.253143310547,164.253143310547,150.8447265625,154.196838378906,135735,"2013-07-05","SPMA"
150.8447265625,150.8447265625,144.140518188477,150.8447265625,548163,"2013-07-08","SPMA"
150.8447265625,150.8447265625,144.140518188477,150.8447265625,613047,"2013-07-09","SPMA"
147.492630004883,154.196838378906,147.492630004883,150.8447265625,53697,"2013-07-10","SPMA"
150.8447265625,157.548934936523,147.492630004883,157.548934936523,269979,"2013-07-11","SPMA"
150.8447265625,157.548934936523,150.8447265625,157.548934936523,181975,"2013-07-12","SPMA"
150.8447265625,157.548934936523,150.8447265625,157.548934936523,117090,"2013-07-15","SPMA"
157.548934936523,157.548934936523,150.8447265625,157.548934936523,17153,"2013-07-16","SPMA"
157.548934936523,164.253143310547,157.548934936523,164.253143310547,290862,"2013-07-17","SPMA"
164.253143310547,174.309463500977,164.253143310547,170.957366943359,6365403,"2013-07-18","SPMA"
170.957366943359,174.309463500977,167.605255126953,170.957366943359,510873,"2013-07-19","SPMA"
167.605255126953,170.957366943359,164.253143310547,170.957366943359,723426,"2013-07-22","SPMA"
174.309463500977,184.365783691406,174.309463500977,181.013671875,1577367,"2013-07-23","SPMA"
181.013671875,181.013671875,170.957366943359,170.957366943359,635421,"2013-07-24","SPMA"
167.605255126953,174.309463500977,167.605255126953,170.957366943359,178246,"2013-07-25","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,586198,"2013-07-26","SPMA"
174.309463500977,177.661575317383,170.957366943359,177.661575317383,651829,"2013-07-29","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,464633,"2013-07-30","SPMA"
174.309463500977,177.661575317383,170.957366943359,170.957366943359,696577,"2013-07-31","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,369171,"2013-08-01","SPMA"
174.309463500977,177.661575317383,170.957366943359,174.309463500977,231198,"2013-08-02","SPMA"
174.309463500977,177.661575317383,174.309463500977,177.661575317383,352763,"2013-08-12","SPMA"
174.309463500977,177.661575317383,174.309463500977,174.309463500977,98445,"2013-08-13","SPMA"
174.309463500977,177.661575317383,174.309463500977,177.661575317383,102174,"2013-08-14","SPMA"
170.957366943359,177.661575317383,170.957366943359,177.661575317383,92479,"2013-08-15","SPMA"
177.661575317383,177.661575317383,170.957366943359,170.957366943359,105157,"2013-08-16","SPMA"
167.605255126953,167.605255126953,164.253143310547,164.253143310547,241639,"2013-08-19","SPMA"
160.90104675293,167.605255126953,150.8447265625,154.196838378906,466870,"2013-08-20","SPMA"
154.196838378906,160.90104675293,154.196838378906,160.90104675293,273708,"2013-08-21","SPMA"
154.196838378906,157.548934936523,154.196838378906,157.548934936523,20136,"2013-08-22","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,210315,"2013-08-23","SPMA"
154.196838378906,160.90104675293,154.196838378906,160.90104675293,2012168,"2013-08-26","SPMA"
154.196838378906,154.196838378906,150.8447265625,150.8447265625,1877178,"2013-08-27","SPMA"
147.492630004883,150.8447265625,147.492630004883,150.8447265625,133498,"2013-08-28","SPMA"
147.492630004883,154.196838378906,147.492630004883,154.196838378906,451954,"2013-08-29","SPMA"
157.548934936523,157.548934936523,150.8447265625,157.548934936523,477312,"2013-08-30","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,26103,"2013-09-02","SPMA"
154.196838378906,164.253143310547,154.196838378906,157.548934936523,17174282,"2013-09-03","SPMA"
154.196838378906,160.90104675293,154.196838378906,157.548934936523,2409679,"2013-09-04","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,1440885,"2013-09-05","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,158109,"2013-09-06","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,745,"2013-09-09","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,342322,"2013-09-10","SPMA"
154.196838378906,154.196838378906,147.492630004883,150.8447265625,826346,"2013-09-11","SPMA"
154.196838378906,154.196838378906,147.492630004883,150.8447265625,116344,"2013-09-12","SPMA"
150.8447265625,150.8447265625,150.8447265625,150.8447265625,95462,"2013-09-13","SPMA"
147.492630004883,154.196838378906,147.492630004883,150.8447265625,4177225,"2013-09-16","SPMA"
154.196838378906,164.253143310547,154.196838378906,157.548934936523,12430994,"2013-09-17","SPMA"
157.548934936523,157.548934936523,154.196838378906,154.196838378906,389307,"2013-09-18","SPMA"
157.548934936523,167.605255126953,154.196838378906,160.90104675293,21083766,"2013-09-19","SPMA"
160.90104675293,160.90104675293,154.196838378906,157.548934936523,431818,"2013-09-20","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,31323,"2013-09-23","SPMA"
160.90104675293,160.90104675293,154.196838378906,157.548934936523,231943,"2013-09-24","SPMA"
154.196838378906,157.548934936523,150.8447265625,157.548934936523,99937,"2013-09-25","SPMA"
157.548934936523,157.548934936523,157.548934936523,157.548934936523,745,"2013-09-26","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,325168,"2013-09-27","SPMA"
150.8447265625,154.196838378906,150.8447265625,154.196838378906,304286,"2013-09-30","SPMA"
154.196838378906,157.548934936523,150.8447265625,157.548934936523,165567,"2013-10-01","SPMA"
154.196838378906,154.196838378906,150.8447265625,150.8447265625,99191,"2013-10-02","SPMA"
150.8447265625,154.196838378906,150.8447265625,154.196838378906,122311,"2013-10-03","SPMA"
154.196838378906,164.253143310547,154.196838378906,157.548934936523,1180601,"2013-10-04","SPMA"
154.196838378906,157.548934936523,150.8447265625,154.196838378906,146922,"2013-10-07","SPMA"
154.196838378906,157.548934936523,150.8447265625,154.196838378906,123057,"2013-10-08","SPMA"
157.548934936523,157.548934936523,154.196838378906,154.196838378906,688373,"2013-10-09","SPMA"
154.196838378906,157.548934936523,154.196838378906,157.548934936523,62647,"2013-10-10","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,68613,"2013-10-11","SPMA"
157.548934936523,160.90104675293,157.548934936523,157.548934936523,172279,"2013-10-16","SPMA"
160.90104675293,164.253143310547,157.548934936523,157.548934936523,252080,"2013-10-17","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,765190,"2013-10-18","SPMA"
160.90104675293,160.90104675293,157.548934936523,157.548934936523,841262,"2013-10-21","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,618268,"2013-10-22","SPMA"
160.90104675293,164.253143310547,157.548934936523,160.90104675293,2609554,"2013-10-23","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,124548,"2013-10-24","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,240147,"2013-10-25","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,140956,"2013-10-28","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,1065748,"2013-10-29","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,185704,"2013-10-30","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,2837023,"2013-10-31","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,360221,"2013-11-01","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,1491,"2013-11-04","SPMA"
157.548934936523,160.90104675293,157.548934936523,160.90104675293,814413,"2013-11-06","SPMA"
160.90104675293,160.90104675293,157.548934936523,157.548934936523,4121290,"2013-11-07","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,669728,"2013-11-08","SPMA"
160.90104675293,160.90104675293,157.548934936523,160.90104675293,616776,"2013-11-11","SPMA"
157.548934936523,157.548934936523,154.196838378906,157.548934936523,64138,"2013-11-12","SPMA"
157.548934936523,157.548934936523,150.8447265625,154.196838378906,117836,"2013-11-13","SPMA"
150.8447265625,157.548934936523,150.8447265625,157.548934936523,180483,"2013-11-14","SPMA"
157.548934936523,157.548934936523,150.8447265625,154.196838378906,169296,"2013-11-15","SPMA"
154.196838378906,154.196838378906,150.8447265625,154.196838378906,40273,"2013-11-18","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,175263,"2013-11-19","SPMA"
150.8447265625,150.8447265625,150.8447265625,150.8447265625,5220,"2013-11-20","SPMA"
147.492630004883,150.8447265625,147.492630004883,150.8447265625,63393,"2013-11-21","SPMA"
150.8447265625,150.8447265625,147.492630004883,150.8447265625,148414,"2013-11-22","SPMA"
147.492630004883,147.492630004883,144.140518188477,144.140518188477,146176,"2013-11-25","SPMA"
147.492630004883,147.492630004883,144.140518188477,144.140518188477,35052,"2013-11-26","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,24611,"2013-11-27","SPMA"
144.140518188477,144.140518188477,137.436309814453,137.436309814453,201366,"2013-11-28","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,244622,"2013-11-29","SPMA"
140.788421630859,144.140518188477,140.788421630859,144.140518188477,39527,"2013-12-02","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,38781,"2013-12-03","SPMA"
144.140518188477,144.140518188477,140.788421630859,144.140518188477,101428,"2013-12-04","SPMA"
140.788421630859,144.140518188477,137.436309814453,144.140518188477,5220,"2013-12-05","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,1491,"2013-12-06","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,24611,"2013-12-09","SPMA"
140.788421630859,144.140518188477,140.788421630859,140.788421630859,44002,"2013-12-10","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,38035,"2013-12-11","SPMA"
140.788421630859,144.140518188477,140.788421630859,144.140518188477,38781,"2013-12-12","SPMA"
140.788421630859,144.140518188477,137.436309814453,144.140518188477,53697,"2013-12-13","SPMA"
150.8447265625,150.8447265625,134.084197998047,140.788421630859,242385,"2013-12-16","SPMA"
144.140518188477,144.140518188477,137.436309814453,144.140518188477,10441,"2013-12-17","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,10441,"2013-12-18","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,10441,"2013-12-19","SPMA"
137.436309814453,144.140518188477,137.436309814453,144.140518188477,2983,"2013-12-20","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,2983,"2013-12-23","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,3729,"2013-12-24","SPMA"
140.788421630859,140.788421630859,137.436309814453,140.788421630859,46239,"2013-12-27","SPMA"
144.140518188477,144.140518188477,137.436309814453,140.788421630859,2237,"2013-12-30","SPMA"
144.140518188477,144.140518188477,137.436309814453,144.140518188477,70851,"2014-01-02","SPMA"
137.436309814453,140.788421630859,137.436309814453,140.788421630859,39527,"2014-01-03","SPMA"
134.084197998047,140.11799621582,134.084197998047,138.777145385742,13722,"2014-01-06","SPMA"
143.470092773438,143.470092773438,115.31241607666,140.11799621582,2237,"2014-01-07","SPMA"
140.788421630859,141.458831787109,134.084197998047,140.788421630859,1491,"2014-01-08","SPMA"
142.799682617188,142.799682617188,134.084197998047,140.11799621582,9247,"2014-01-09","SPMA"
134.754623413086,139.447570800781,134.754623413086,139.447570800781,2237,"2014-01-10","SPMA"
140.11799621582,140.11799621582,134.084197998047,136.765884399414,82634,"2014-01-13","SPMA"
146.151779174805,150.8447265625,135.425048828125,146.151779174805,665850,"2014-01-15","SPMA"
146.822204589844,146.822204589844,137.436309814453,144.810943603516,107544,"2014-01-16","SPMA"
146.822204589844,146.822204589844,139.447570800781,140.11799621582,3878,"2014-01-17","SPMA"
144.810943603516,147.492630004883,142.129257202148,142.129257202148,1525161,"2014-01-20","SPMA"
142.129257202148,148.163040161133,134.084197998047,137.436309814453,10238491,"2014-01-21","SPMA"
137.436309814453,141.458831787109,134.754623413086,136.095474243164,5733710,"2014-01-22","SPMA"
136.095474243164,137.436309814453,134.754623413086,135.425048828125,140657,"2014-01-23","SPMA"
136.095474243164,136.765884399414,135.425048828125,136.095474243164,96954,"2014-01-24","SPMA"
134.084197998047,134.754623413086,130.73210144043,133.413787841797,152590,"2014-01-27","SPMA"
135.425048828125,135.425048828125,130.73210144043,134.084197998047,180483,"2014-01-28","SPMA"
135.425048828125,135.425048828125,134.084197998047,134.084197998047,16258,"2014-01-29","SPMA"
134.084197998047,134.084197998047,131.402526855469,134.084197998047,18346,"2014-01-30","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,2983,"2014-02-03","SPMA"
134.754623413086,134.754623413086,134.084197998047,134.754623413086,57874,"2014-02-04","SPMA"
136.095474243164,136.095474243164,136.095474243164,136.095474243164,1044,"2014-02-05","SPMA"
137.436309814453,137.436309814453,136.095474243164,136.765884399414,8502,"2014-02-06","SPMA"
137.436309814453,137.436309814453,132.743362426758,136.095474243164,60260,"2014-02-07","SPMA"
137.436309814453,137.436309814453,134.084197998047,136.095474243164,14170,"2014-02-10","SPMA"
136.765884399414,136.765884399414,134.084197998047,136.095474243164,1640,"2014-02-11","SPMA"
134.754623413086,136.765884399414,134.084197998047,136.765884399414,23119,"2014-02-12","SPMA"
134.084197998047,136.765884399414,134.084197998047,136.095474243164,18794,"2014-02-13","SPMA"
136.095474243164,136.095474243164,134.084197998047,136.095474243164,49819,"2014-02-14","SPMA"
136.095474243164,136.765884399414,134.754623413086,136.095474243164,95611,"2014-02-17","SPMA"
135.425048828125,136.095474243164,134.754623413086,135.425048828125,30428,"2014-02-18","SPMA"
136.765884399414,136.765884399414,133.413787841797,133.413787841797,7607,"2014-02-19","SPMA"
136.765884399414,136.765884399414,134.084197998047,134.754623413086,146773,"2014-02-20","SPMA"
136.765884399414,136.765884399414,134.084197998047,136.765884399414,30577,"2014-02-21","SPMA"
134.754623413086,135.425048828125,134.084197998047,135.425048828125,96208,"2014-02-24","SPMA"
135.425048828125,135.425048828125,134.084197998047,135.425048828125,1939,"2014-02-25","SPMA"
136.095474243164,136.765884399414,134.754623413086,135.425048828125,394677,"2014-02-26","SPMA"
134.084197998047,134.754623413086,134.084197998047,134.754623413086,7756,"2014-02-27","SPMA"
133.413787841797,134.754623413086,132.743362426758,134.754623413086,26401,"2014-02-28","SPMA"
133.413787841797,134.084197998047,133.413787841797,134.084197998047,15065,"2014-03-03","SPMA"
134.084197998047,135.425048828125,133.413787841797,135.425048828125,10441,"2014-03-04","SPMA"
136.765884399414,136.765884399414,134.754623413086,135.425048828125,1193,"2014-03-05","SPMA"
133.413787841797,135.425048828125,133.413787841797,135.425048828125,53995,"2014-03-06","SPMA"
134.084197998047,134.084197998047,117.323677062988,133.413787841797,177351,"2014-03-07","SPMA"
130.061676025391,135.425048828125,130.061676025391,135.425048828125,100683,"2014-03-10","SPMA"
134.084197998047,136.765884399414,134.084197998047,136.095474243164,53995,"2014-03-11","SPMA"
136.095474243164,139.447570800781,136.095474243164,138.106735229492,232242,"2014-03-12","SPMA"
138.106735229492,146.822204589844,137.436309814453,146.822204589844,1648367,"2014-03-13","SPMA"
146.822204589844,154.196838378906,137.436309814453,137.436309814453,14071306,"2014-03-14","SPMA"
143.470092773438,143.470092773438,137.436309814453,140.11799621582,31323,"2014-03-17","SPMA"
137.436309814453,138.106735229492,137.436309814453,138.106735229492,370364,"2014-03-18","SPMA"
137.436309814453,138.106735229492,136.765884399414,137.436309814453,123206,"2014-03-19","SPMA"
136.765884399414,136.765884399414,134.084197998047,134.084197998047,578740,"2014-03-20","SPMA"
140.788421630859,140.788421630859,134.084197998047,137.436309814453,37290,"2014-03-21","SPMA"
138.777145385742,138.777145385742,133.413787841797,137.436309814453,157512,"2014-03-24","SPMA"
134.084197998047,136.765884399414,134.084197998047,136.765884399414,50416,"2014-03-25","SPMA"
137.436309814453,137.436309814453,132.072937011719,134.754623413086,122311,"2014-03-26","SPMA"
132.743362426758,134.084197998047,127.379997253418,132.743362426758,798602,"2014-03-27","SPMA"
130.73210144043,135.425048828125,130.73210144043,134.754623413086,245368,"2014-03-28","SPMA"
134.754623413086,146.822204589844,134.754623413086,145.481369018555,1884338,"2014-04-01","SPMA"
144.140518188477,160.230621337891,144.140518188477,158.889785766602,4158580,"2014-04-02","SPMA"
158.889785766602,162.912307739258,154.196838378906,154.867248535156,26132832,"2014-04-03","SPMA"
154.196838378906,154.196838378906,150.8447265625,151.515151977539,433906,"2014-04-04","SPMA"
149.503890991211,149.503890991211,147.492630004883,147.492630004883,10441,"2014-04-07","SPMA"
149.503890991211,149.503890991211,143.470092773438,143.470092773438,10441,"2014-04-08","SPMA"
143.470092773438,143.470092773438,143.470092773438,143.470092773438,0,"2014-04-09","SPMA"
146.151779174805,146.151779174805,139.447570800781,144.140518188477,373496,"2014-04-10","SPMA"
146.822204589844,146.822204589844,144.140518188477,144.140518188477,298,"2014-04-11","SPMA"
140.788421630859,146.822204589844,139.447570800781,146.822204589844,125741,"2014-04-14","SPMA"
142.129257202148,142.129257202148,140.788421630859,140.788421630859,14916,"2014-04-15","SPMA"
142.129257202148,142.129257202148,141.458831787109,141.458831787109,81292,"2014-04-16","SPMA"
140.11799621582,150.17431640625,139.447570800781,140.788421630859,30279,"2014-04-17","SPMA"
140.788421630859,150.17431640625,140.788421630859,150.17431640625,5369,"2014-04-21","SPMA"
154.196838378906,160.90104675293,144.810943603516,153.526412963867,666446,"2014-04-22","SPMA"
157.548934936523,157.548934936523,148.163040161133,148.163040161133,26252,"2014-04-23","SPMA"
148.163040161133,148.163040161133,148.163040161133,148.163040161133,0,"2014-04-24","SPMA"
154.196838378906,154.196838378906,141.458831787109,144.810943603516,205095,"2014-04-25","SPMA"
142.799682617188,142.799682617188,140.11799621582,140.11799621582,43405,"2014-04-28","SPMA"
139.447570800781,139.447570800781,138.106735229492,138.777145385742,178246,"2014-04-29","SPMA"
138.777145385742,145.481369018555,138.106735229492,142.799682617188,313236,"2014-04-30","SPMA"
144.810943603516,146.822204589844,144.810943603516,144.810943603516,289221,"2014-05-02","SPMA"
142.799682617188,142.799682617188,142.799682617188,142.799682617188,39527,"2014-05-05","SPMA"
142.129257202148,142.129257202148,141.458831787109,141.458831787109,13722,"2014-05-06","SPMA"
148.833465576172,148.833465576172,147.492630004883,147.492630004883,9844,"2014-05-07","SPMA"
156.878524780273,156.878524780273,144.810943603516,147.492630004883,286238,"2014-05-08","SPMA"
150.8447265625,150.8447265625,146.151779174805,146.151779174805,9844,"2014-05-09","SPMA"
150.17431640625,150.17431640625,144.810943603516,148.833465576172,14916,"2014-05-12","SPMA"
146.822204589844,150.17431640625,146.822204589844,149.503890991211,31323,"2014-05-13","SPMA"
149.503890991211,149.503890991211,149.503890991211,149.503890991211,0,"2014-05-14","SPMA"
147.492630004883,149.503890991211,147.492630004883,147.492630004883,46239,"2014-05-16","SPMA"
147.492630004883,150.17431640625,147.492630004883,147.492630004883,313385,"2014-05-19","SPMA"
144.810943603516,145.481369018555,144.140518188477,144.810943603516,22523,"2014-05-20","SPMA"
146.151779174805,146.151779174805,144.140518188477,146.151779174805,7756,"2014-05-21","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,131559,"2014-05-22","SPMA"
144.810943603516,148.833465576172,144.140518188477,144.810943603516,11336,"2014-05-23","SPMA"
144.810943603516,144.810943603516,144.140518188477,144.810943603516,15960,"2014-05-26","SPMA"
147.492630004883,149.503890991211,144.810943603516,147.492630004883,28191,"2014-05-28","SPMA"
147.492630004883,149.503890991211,144.140518188477,147.492630004883,54294,"2014-05-30","SPMA"
145.481369018555,147.492630004883,145.481369018555,145.481369018555,298469,"2014-06-02","SPMA"
147.492630004883,147.492630004883,144.140518188477,147.492630004883,5369,"2014-06-03","SPMA"
146.822204589844,146.822204589844,144.140518188477,146.822204589844,59813,"2014-06-04","SPMA"
147.492630004883,147.492630004883,144.810943603516,144.810943603516,7756,"2014-06-05","SPMA"
146.822204589844,147.492630004883,144.140518188477,146.822204589844,245666,"2014-06-06","SPMA"
144.140518188477,146.822204589844,144.140518188477,144.140518188477,21926,"2014-06-09","SPMA"
143.470092773438,144.140518188477,140.788421630859,143.470092773438,77712,"2014-06-10","SPMA"
144.140518188477,147.492630004883,142.129257202148,144.140518188477,13126,"2014-06-11","SPMA"
144.140518188477,144.140518188477,140.788421630859,144.140518188477,3878,"2014-06-12","SPMA"
144.140518188477,144.140518188477,140.11799621582,144.140518188477,63243,"2014-06-13","SPMA"
140.11799621582,140.11799621582,134.754623413086,140.11799621582,6712,"2014-06-16","SPMA"
136.095474243164,140.11799621582,134.754623413086,136.095474243164,1172546,"2014-06-17","SPMA"
136.765884399414,136.765884399414,136.765884399414,136.765884399414,18346,"2014-06-18","SPMA"
136.095474243164,136.095474243164,135.425048828125,136.095474243164,10441,"2014-06-19","SPMA"
136.095474243164,136.095474243164,136.095474243164,136.095474243164,9844,"2014-06-20","SPMA"
136.095474243164,136.095474243164,136.095474243164,136.095474243164,0,"2014-06-23","SPMA"
138.777145385742,139.447570800781,136.095474243164,138.777145385742,27743,"2014-06-24","SPMA"
138.777145385742,138.777145385742,138.777145385742,138.777145385742,0,"2014-06-25","SPMA"
136.765884399414,138.106735229492,136.095474243164,136.765884399414,1044,"2014-06-26","SPMA"
136.095474243164,136.095474243164,136.095474243164,136.095474243164,1342,"2014-06-27","SPMA"
136.095474243164,136.095474243164,136.095474243164,136.095474243164,0,"2014-06-30","SPMA"
136.095474243164,136.095474243164,136.095474243164,136.095474243164,0,"2014-07-01","SPMA"
142.799682617188,142.799682617188,135.425048828125,142.799682617188,2834,"2014-07-02","SPMA"
143.470092773438,143.470092773438,142.129257202148,143.470092773438,11336,"2014-07-03","SPMA"
138.777145385742,143.470092773438,136.095474243164,138.777145385742,17153,"2014-07-04","SPMA"
140.11799621582,140.11799621582,137.436309814453,140.11799621582,12380,"2014-07-07","SPMA"
137.436309814453,142.799682617188,136.765884399414,137.436309814453,170937,"2014-07-08","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,0,"2014-07-09","SPMA"
139.447570800781,143.470092773438,136.765884399414,139.447570800781,1342,"2014-07-10","SPMA"
144.140518188477,144.140518188477,144.140518188477,144.140518188477,149,"2014-07-11","SPMA"
137.436309814453,142.129257202148,134.754623413086,137.436309814453,447,"2014-07-14","SPMA"
136.095474243164,142.799682617188,134.754623413086,136.095474243164,82187,"2014-07-15","SPMA"
138.106735229492,141.458831787109,136.765884399414,138.106735229492,5817,"2014-07-16","SPMA"
139.447570800781,141.458831787109,136.765884399414,139.447570800781,218668,"2014-07-17","SPMA"
142.799682617188,142.799682617188,140.11799621582,142.799682617188,745,"2014-07-18","SPMA"
142.799682617188,150.8447265625,140.11799621582,142.799682617188,36096,"2014-07-21","SPMA"
147.492630004883,150.8447265625,144.140518188477,147.492630004883,222248,"2014-07-22","SPMA"
147.492630004883,153.526412963867,138.777145385742,147.492630004883,203603,"2014-07-23","SPMA"
147.492630004883,147.492630004883,145.481369018555,147.492630004883,21777,"2014-07-24","SPMA"
146.151779174805,146.822204589844,140.11799621582,146.151779174805,66674,"2014-07-25","SPMA"
145.481369018555,145.481369018555,140.11799621582,145.481369018555,130664,"2014-08-04","SPMA"
142.129257202148,146.822204589844,142.129257202148,142.129257202148,19689,"2014-08-05","SPMA"
139.447570800781,140.788421630859,139.447570800781,139.447570800781,104113,"2014-08-06","SPMA"
140.11799621582,140.788421630859,140.11799621582,140.11799621582,108886,"2014-08-07","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,14916,"2014-08-08","SPMA"
142.799682617188,142.799682617188,140.788421630859,142.799682617188,337250,"2014-08-11","SPMA"
142.129257202148,144.140518188477,141.458831787109,142.129257202148,225380,"2014-08-12","SPMA"
146.151779174805,146.822204589844,144.810943603516,146.151779174805,336504,"2014-08-13","SPMA"
149.503890991211,149.503890991211,146.151779174805,149.503890991211,680169,"2014-08-14","SPMA"
142.799682617188,151.515151977539,138.106735229492,142.799682617188,4570113,"2014-08-15","SPMA"
143.470092773438,144.140518188477,143.470092773438,143.470092773438,16258,"2014-08-18","SPMA"
139.447570800781,142.799682617188,138.106735229492,139.447570800781,217922,"2014-08-19","SPMA"
139.447570800781,142.129257202148,138.777145385742,139.447570800781,1789,"2014-08-20","SPMA"
140.788421630859,140.788421630859,140.11799621582,140.788421630859,5220,"2014-08-21","SPMA"
140.11799621582,145.481369018555,138.777145385742,140.11799621582,213746,"2014-08-22","SPMA"
144.810943603516,144.810943603516,140.788421630859,144.810943603516,298,"2014-08-25","SPMA"
144.810943603516,144.810943603516,144.810943603516,144.810943603516,0,"2014-08-26","SPMA"
142.799682617188,142.799682617188,138.106735229492,142.799682617188,1939,"2014-08-27","SPMA"
144.810943603516,144.810943603516,138.106735229492,144.810943603516,298,"2014-08-28","SPMA"
144.810943603516,144.810943603516,144.810943603516,144.810943603516,0,"2014-08-29","SPMA"
139.447570800781,140.11799621582,139.447570800781,139.447570800781,1640,"2014-09-01","SPMA"
140.788421630859,143.470092773438,138.106735229492,140.788421630859,112168,"2014-09-02","SPMA"
141.458831787109,142.129257202148,140.788421630859,141.458831787109,2237,"2014-09-03","SPMA"
139.447570800781,140.11799621582,136.765884399414,139.447570800781,76966,"2014-09-04","SPMA"
140.788421630859,140.788421630859,134.754623413086,140.788421630859,9695,"2014-09-05","SPMA"
140.788421630859,140.788421630859,139.447570800781,140.788421630859,232242,"2014-09-08","SPMA"
143.470092773438,143.470092773438,137.436309814453,143.470092773438,18794,"2014-09-09","SPMA"
136.765884399414,141.458831787109,135.425048828125,136.765884399414,212851,"2014-09-10","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,298,"2014-09-11","SPMA"
140.788421630859,142.129257202148,135.425048828125,140.788421630859,3878,"2014-09-12","SPMA"
140.788421630859,140.788421630859,136.095474243164,140.788421630859,447,"2014-09-15","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,0,"2014-09-16","SPMA"
141.458831787109,142.129257202148,137.436309814453,141.458831787109,1640,"2014-09-17","SPMA"
140.11799621582,140.11799621582,136.765884399414,140.11799621582,894,"2014-09-18","SPMA"
143.470092773438,143.470092773438,143.470092773438,143.470092773438,149,"2014-09-19","SPMA"
140.788421630859,140.788421630859,136.765884399414,140.788421630859,3878,"2014-09-22","SPMA"
140.11799621582,142.129257202148,135.425048828125,140.11799621582,17899,"2014-09-23","SPMA"
140.11799621582,140.11799621582,140.11799621582,140.11799621582,0,"2014-09-24","SPMA"
140.11799621582,140.11799621582,140.11799621582,140.11799621582,0,"2014-09-25","SPMA"
136.765884399414,140.11799621582,136.095474243164,136.765884399414,22970,"2014-09-26","SPMA"
140.11799621582,140.11799621582,132.743362426758,140.11799621582,596,"2014-09-29","SPMA"
134.754623413086,140.11799621582,132.743362426758,134.754623413086,1491,"2014-09-30","SPMA"
132.743362426758,136.765884399414,132.743362426758,132.743362426758,114704,"2014-10-01","SPMA"
131.402526855469,134.754623413086,129.391250610352,131.402526855469,49521,"2014-10-02","SPMA"
137.436309814453,140.11799621582,120.67578125,137.436309814453,1044,"2014-10-03","SPMA"
134.084197998047,135.425048828125,128.720840454102,134.084197998047,21031,"2014-10-06","SPMA"
131.402526855469,137.436309814453,127.379997253418,131.402526855469,3132,"2014-10-07","SPMA"
134.084197998047,140.11799621582,131.402526855469,134.084197998047,5071,"2014-10-08","SPMA"
133.413787841797,136.095474243164,130.061676025391,133.413787841797,6563,"2014-10-09","SPMA"
130.061676025391,133.413787841797,130.061676025391,130.061676025391,2535,"2014-10-10","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,149,"2014-10-13","SPMA"
128.050415039062,134.084197998047,126.039154052734,128.050415039062,3132,"2014-10-14","SPMA"
130.73210144043,134.084197998047,130.73210144043,130.73210144043,18943,"2014-10-15","SPMA"
130.061676025391,132.743362426758,129.391250610352,130.061676025391,3281,"2014-10-16","SPMA"
128.050415039062,130.73210144043,128.050415039062,128.050415039062,9695,"2014-10-17","SPMA"
128.050415039062,129.391250610352,128.050415039062,128.050415039062,3729,"2014-10-20","SPMA"
128.720840454102,134.084197998047,128.720840454102,128.720840454102,894,"2014-10-21","SPMA"
132.072937011719,132.072937011719,124.698310852051,132.072937011719,1044,"2014-10-22","SPMA"
129.391250610352,133.413787841797,129.391250610352,129.391250610352,745,"2014-10-23","SPMA"
127.379997253418,132.743362426758,126.709571838379,127.379997253418,596,"2014-10-24","SPMA"
129.391250610352,130.061676025391,129.391250610352,129.391250610352,4325,"2014-10-27","SPMA"
128.050415039062,132.072937011719,128.050415039062,128.050415039062,447,"2014-10-28","SPMA"
129.391250610352,132.743362426758,126.709571838379,129.391250610352,447,"2014-10-29","SPMA"
132.072937011719,132.072937011719,132.072937011719,132.072937011719,447,"2014-10-30","SPMA"
132.743362426758,132.743362426758,127.379997253418,132.743362426758,51012,"2014-10-31","SPMA"
133.413787841797,133.413787841797,133.413787841797,133.413787841797,2237,"2014-11-03","SPMA"
133.413787841797,133.413787841797,133.413787841797,133.413787841797,0,"2014-11-04","SPMA"
133.413787841797,136.765884399414,133.413787841797,133.413787841797,2834,"2014-11-05","SPMA"
133.413787841797,133.413787841797,133.413787841797,133.413787841797,0,"2014-11-06","SPMA"
128.050415039062,128.050415039062,128.050415039062,128.050415039062,447,"2014-11-07","SPMA"
133.413787841797,133.413787841797,133.413787841797,133.413787841797,447,"2014-11-10","SPMA"
132.072937011719,132.072937011719,127.379997253418,132.072937011719,4027,"2014-11-11","SPMA"
132.072937011719,132.072937011719,132.072937011719,132.072937011719,894,"2014-11-12","SPMA"
129.391250610352,133.413787841797,120.67578125,129.391250610352,15960,"2014-11-13","SPMA"
132.072937011719,132.072937011719,132.072937011719,132.072937011719,3729,"2014-11-14","SPMA"
132.072937011719,132.072937011719,120.67578125,132.072937011719,1044,"2014-11-17","SPMA"
128.720840454102,130.061676025391,117.323677062988,128.720840454102,34306,"2014-11-18","SPMA"
128.720840454102,129.391250610352,123.357467651367,128.720840454102,4176,"2014-11-19","SPMA"
130.73210144043,130.73210144043,127.379997253418,130.73210144043,12380,"2014-11-20","SPMA"
128.050415039062,130.73210144043,127.379997253418,128.050415039062,25058,"2014-11-21","SPMA"
126.709571838379,131.402526855469,126.709571838379,126.709571838379,24909,"2014-11-24","SPMA"
128.720840454102,130.73210144043,126.039154052734,128.720840454102,95909,"2014-11-25","SPMA"
130.73210144043,130.73210144043,128.050415039062,130.73210144043,1939,"2014-11-26","SPMA"
132.072937011719,132.743362426758,130.73210144043,132.072937011719,81143,"2014-11-27","SPMA"
132.072937011719,132.072937011719,128.720840454102,132.072937011719,77264,"2014-11-28","SPMA"
131.402526855469,132.072937011719,126.039154052734,132.072937011719,122758,"2014-12-01","SPMA"
131.402526855469,132.743362426758,131.402526855469,132.743362426758,100981,"2014-12-02","SPMA"
132.743362426758,138.106735229492,132.743362426758,136.765884399414,812772,"2014-12-03","SPMA"
136.095474243164,138.106735229492,134.084197998047,134.084197998047,861100,"2014-12-04","SPMA"
132.072937011719,138.106735229492,132.072937011719,138.106735229492,123057,"2014-12-05","SPMA"
133.413787841797,138.777145385742,133.413787841797,138.777145385742,30130,"2014-12-08","SPMA"
137.436309814453,137.436309814453,137.436309814453,137.436309814453,29533,"2014-12-09","SPMA"
136.765884399414,136.765884399414,136.765884399414,136.765884399414,44748,"2014-12-10","SPMA"
134.084197998047,136.765884399414,128.050415039062,129.391250610352,13126,"2014-12-11","SPMA"
136.765884399414,136.765884399414,136.095474243164,136.095474243164,894,"2014-12-12","SPMA"
136.095474243164,136.095474243164,136.095474243164,136.095474243164,0,"2014-12-15","SPMA"
136.095474243164,136.095474243164,135.425048828125,136.095474243164,74580,"2014-12-16","SPMA"
131.402526855469,132.072937011719,131.402526855469,132.072937011719,53697,"2014-12-17","SPMA"
132.072937011719,135.425048828125,132.072937011719,132.743362426758,1342,"2014-12-18","SPMA"
129.391250610352,136.765884399414,129.391250610352,132.743362426758,15960,"2014-12-19","SPMA"
130.73210144043,134.084197998047,130.73210144043,134.084197998047,69359,"2014-12-22","SPMA"
134.084197998047,134.754623413086,134.084197998047,134.754623413086,298,"2014-12-23","SPMA"
134.084197998047,136.095474243164,132.072937011719,132.743362426758,38184,"2014-12-24","SPMA"
132.072937011719,132.072937011719,131.402526855469,132.072937011719,6861,"2014-12-29","SPMA"
130.061676025391,132.072937011719,128.720840454102,132.072937011719,2983,"2014-12-30","SPMA"
132.743362426758,135.425048828125,130.73210144043,134.084197998047,24163,"2015-01-02","SPMA"
132.072937011719,132.072937011719,132.072937011719,132.072937011719,2237,"2015-01-05","SPMA"
128.720840454102,128.720840454102,128.720840454102,128.720840454102,149,"2015-01-06","SPMA"
130.061676025391,130.73210144043,129.391250610352,130.73210144043,33411,"2015-01-07","SPMA"
130.73210144043,130.73210144043,130.73210144043,130.73210144043,0,"2015-01-08","SPMA"
135.425048828125,135.425048828125,135.425048828125,135.425048828125,149,"2015-01-09","SPMA"
134.084197998047,134.084197998047,134.084197998047,134.084197998047,170191,"2015-01-12","SPMA"
134.084197998047,135.425048828125,130.061676025391,131.402526855469,49371,"2015-01-13","SPMA"
130.73210144043,130.73210144043,130.061676025391,130.061676025391,18197,"2015-01-14","SPMA"
129.391250610352,134.084197998047,129.391250610352,129.391250610352,42361,"2015-01-15","SPMA"
134.084197998047,134.084197998047,128.720840454102,132.743362426758,70701,"2015-01-16","SPMA"
134.754623413086,134.754623413086,134.754623413086,134.754623413086,149,"2015-01-19","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,149,"2015-01-20","SPMA"
128.050415039062,129.391250610352,128.050415039062,128.720840454102,59365,"2015-01-21","SPMA"
133.413787841797,133.413787841797,128.050415039062,128.050415039062,14916,"2015-01-22","SPMA"
130.061676025391,130.061676025391,128.720840454102,128.720840454102,4176,"2015-01-23","SPMA"
129.391250610352,129.391250610352,129.391250610352,129.391250610352,2386,"2015-01-26","SPMA"
129.391250610352,129.391250610352,129.391250610352,129.391250610352,0,"2015-01-27","SPMA"
129.391250610352,129.391250610352,126.709571838379,126.709571838379,164076,"2015-01-28","SPMA"
132.743362426758,132.743362426758,126.709571838379,130.73210144043,15363,"2015-01-29","SPMA"
128.050415039062,130.061676025391,128.050415039062,130.061676025391,3878,"2015-01-30","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,0,"2015-02-02","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,0,"2015-02-03","SPMA"
127.379997253418,130.73210144043,124.027885437012,124.027885437012,71895,"2015-02-04","SPMA"
124.698310852051,127.379997253418,124.027885437012,124.027885437012,57426,"2015-02-05","SPMA"
124.698310852051,129.391250610352,124.698310852051,129.391250610352,1640,"2015-02-06","SPMA"
130.73210144043,130.73210144043,130.73210144043,130.73210144043,149,"2015-02-09","SPMA"
125.368728637695,125.368728637695,125.368728637695,125.368728637695,17750,"2015-02-10","SPMA"
130.73210144043,130.73210144043,126.709571838379,129.391250610352,1789,"2015-02-11","SPMA"
131.402526855469,131.402526855469,131.402526855469,131.402526855469,149,"2015-02-12","SPMA"
131.402526855469,131.402526855469,131.402526855469,131.402526855469,0,"2015-02-13","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,6563,"2015-02-16","SPMA"
126.709571838379,127.379997253418,126.709571838379,127.379997253418,17302,"2015-02-17","SPMA"
133.413787841797,133.413787841797,126.709571838379,126.709571838379,8352,"2015-02-18","SPMA"
127.379997253418,130.061676025391,127.379997253418,130.061676025391,2088,"2015-02-20","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,14916,"2015-02-23","SPMA"
133.413787841797,134.084197998047,128.050415039062,132.072937011719,16705,"2015-02-24","SPMA"
132.072937011719,132.072937011719,126.039154052734,128.720840454102,13275,"2015-02-25","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,149,"2015-02-26","SPMA"
129.391250610352,129.391250610352,129.391250610352,129.391250610352,14916,"2015-02-27","SPMA"
129.391250610352,129.391250610352,129.391250610352,129.391250610352,0,"2015-03-02","SPMA"
125.368728637695,130.061676025391,125.368728637695,130.061676025391,447,"2015-03-03","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,2983,"2015-03-04","SPMA"
132.072937011719,132.072937011719,127.379997253418,132.072937011719,298,"2015-03-05","SPMA"
128.050415039062,131.402526855469,128.050415039062,131.402526855469,596,"2015-03-06","SPMA"
126.709571838379,126.709571838379,126.709571838379,126.709571838379,447,"2015-03-09","SPMA"
126.709571838379,126.709571838379,126.709571838379,126.709571838379,7308,"2015-03-10","SPMA"
126.709571838379,126.709571838379,126.039154052734,126.039154052734,30130,"2015-03-11","SPMA"
126.039154052734,126.039154052734,126.039154052734,126.039154052734,0,"2015-03-12","SPMA"
126.039154052734,132.743362426758,125.368728637695,132.743362426758,37439,"2015-03-13","SPMA"
132.072937011719,132.072937011719,132.072937011719,132.072937011719,149,"2015-03-16","SPMA"
124.698310852051,125.368728637695,124.698310852051,125.368728637695,8203,"2015-03-17","SPMA"
124.698310852051,130.73210144043,124.698310852051,125.368728637695,2983,"2015-03-18","SPMA"
129.391250610352,129.391250610352,129.391250610352,129.391250610352,298,"2015-03-19","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,1491,"2015-03-20","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,0,"2015-03-23","SPMA"
125.368728637695,125.368728637695,124.027885437012,124.027885437012,52206,"2015-03-24","SPMA"
133.413787841797,133.413787841797,124.698310852051,124.698310852051,1640,"2015-03-25","SPMA"
124.027885437012,124.027885437012,123.357467651367,124.027885437012,57426,"2015-03-26","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,0,"2015-03-27","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,0,"2015-03-30","SPMA"
127.379997253418,130.061676025391,124.027885437012,130.061676025391,1095729,"2015-03-31","SPMA"
132.072937011719,132.072937011719,126.709571838379,130.73210144043,7905,"2015-04-01","SPMA"
126.709571838379,129.391250610352,126.709571838379,129.391250610352,298,"2015-04-02","SPMA"
128.050415039062,132.072937011719,128.050415039062,132.072937011719,1342,"2015-04-06","SPMA"
131.402526855469,131.402526855469,130.73210144043,130.73210144043,46090,"2015-04-07","SPMA"
128.720840454102,128.720840454102,128.720840454102,128.720840454102,3878,"2015-04-08","SPMA"
126.039154052734,126.039154052734,124.698310852051,124.698310852051,156618,"2015-04-09","SPMA"
130.061676025391,130.061676025391,125.368728637695,128.050415039062,894,"2015-04-10","SPMA"
129.391250610352,129.391250610352,126.709571838379,129.391250610352,129620,"2015-04-13","SPMA"
128.720840454102,130.061676025391,128.050415039062,129.391250610352,666148,"2015-04-14","SPMA"
129.391250610352,139.447570800781,129.391250610352,136.095474243164,5731622,"2015-04-15","SPMA"
134.754623413086,140.11799621582,128.050415039062,128.050415039062,5643766,"2015-04-16","SPMA"
130.73210144043,131.402526855469,127.379997253418,131.402526855469,41466,"2015-04-17","SPMA"
132.072937011719,132.072937011719,127.379997253418,128.720840454102,56979,"2015-04-20","SPMA"
132.072937011719,132.072937011719,126.709571838379,126.709571838379,41019,"2015-04-21","SPMA"
134.084197998047,134.084197998047,128.050415039062,131.402526855469,1193,"2015-04-22","SPMA"
132.743362426758,134.084197998047,130.061676025391,130.061676025391,447,"2015-04-23","SPMA"
134.084197998047,134.084197998047,127.379997253418,132.072937011719,1789,"2015-04-24","SPMA"
133.413787841797,133.413787841797,126.039154052734,126.039154052734,596,"2015-04-27","SPMA"
130.73210144043,130.73210144043,124.027885437012,124.027885437012,187792,"2015-04-28","SPMA"
124.027885437012,124.027885437012,122.016624450684,122.016624450684,93523,"2015-04-29","SPMA"
133.413787841797,133.413787841797,122.687049865723,131.402526855469,2983,"2015-04-30","SPMA"
134.084197998047,134.084197998047,130.73210144043,130.73210144043,298,"2015-05-04","SPMA"
125.368728637695,130.061676025391,120.67578125,129.391250610352,85767,"2015-05-05","SPMA"
132.072937011719,132.072937011719,129.391250610352,130.73210144043,596,"2015-05-06","SPMA"
130.73210144043,130.73210144043,130.73210144043,130.73210144043,0,"2015-05-07","SPMA"
130.73210144043,130.73210144043,130.73210144043,130.73210144043,0,"2015-05-08","SPMA"
127.379997253418,127.379997253418,122.687049865723,126.039154052734,2834,"2015-05-11","SPMA"
122.687049865723,122.687049865723,118.664520263672,118.664520263672,33859,"2015-05-12","SPMA"
132.072937011719,132.072937011719,119.334945678711,126.039154052734,63243,"2015-05-13","SPMA"
125.368728637695,129.391250610352,125.368728637695,129.391250610352,298,"2015-05-15","SPMA"
127.379997253418,128.050415039062,124.027885437012,127.379997253418,4325,"2015-05-18","SPMA"
124.027885437012,127.379997253418,124.027885437012,127.379997253418,2088,"2015-05-19","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,0,"2015-05-20","SPMA"
126.709571838379,126.709571838379,124.027885437012,124.698310852051,14468,"2015-05-21","SPMA"
124.698310852051,126.039154052734,124.698310852051,126.039154052734,4027,"2015-05-22","SPMA"
124.027885437012,127.379997253418,121.346206665039,127.379997253418,48327,"2015-05-25","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,0,"2015-05-26","SPMA"
126.709571838379,128.050415039062,121.346206665039,122.687049865723,1939,"2015-05-27","SPMA"
130.73210144043,130.73210144043,126.709571838379,126.709571838379,298,"2015-05-28","SPMA"
126.039154052734,130.061676025391,122.687049865723,127.379997253418,4623,"2015-05-29","SPMA"
120.005363464355,126.709571838379,120.005363464355,126.709571838379,49968,"2015-06-01","SPMA"
126.039154052734,126.709571838379,124.027885437012,124.027885437012,100981,"2015-06-03","SPMA"
130.061676025391,130.061676025391,120.67578125,120.67578125,10739,"2015-06-04","SPMA"
126.039154052734,126.039154052734,120.67578125,120.67578125,745,"2015-06-05","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,149,"2015-06-08","SPMA"
121.346206665039,122.016624450684,119.334945678711,120.005363464355,174815,"2015-06-09","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,149,"2015-06-10","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,894,"2015-06-11","SPMA"
124.027885437012,124.698310852051,117.994102478027,124.698310852051,183615,"2015-06-12","SPMA"
123.357467651367,123.357467651367,123.357467651367,123.357467651367,149,"2015-06-15","SPMA"
122.687049865723,123.357467651367,122.016624450684,123.357467651367,2535,"2015-06-16","SPMA"
123.357467651367,123.357467651367,123.357467651367,123.357467651367,149,"2015-06-17","SPMA"
127.379997253418,127.379997253418,118.664520263672,124.698310852051,167805,"2015-06-18","SPMA"
117.323677062988,124.027885437012,117.323677062988,124.027885437012,447,"2015-06-19","SPMA"
119.334945678711,124.027885437012,119.334945678711,124.027885437012,447,"2015-06-22","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,0,"2015-06-23","SPMA"
126.039154052734,126.039154052734,120.005363464355,124.027885437012,2237,"2015-06-24","SPMA"
120.67578125,122.687049865723,118.664520263672,119.334945678711,52653,"2015-06-25","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,149,"2015-06-26","SPMA"
118.664520263672,124.027885437012,118.664520263672,124.027885437012,1789,"2015-06-29","SPMA"
118.664520263672,118.664520263672,118.664520263672,118.664520263672,745,"2015-06-30","SPMA"
120.67578125,120.67578125,118.664520263672,120.67578125,55189,"2015-07-01","SPMA"
124.027885437012,124.027885437012,120.67578125,120.67578125,894,"2015-07-02","SPMA"
120.67578125,120.67578125,118.664520263672,119.334945678711,25506,"2015-07-03","SPMA"
118.664520263672,130.73210144043,117.323677062988,117.323677062988,121863,"2015-07-06","SPMA"
126.039154052734,126.039154052734,114.641998291016,116.653259277344,745,"2015-07-07","SPMA"
117.994102478027,117.994102478027,112.630729675293,112.630729675293,13275,"2015-07-08","SPMA"
112.630729675293,112.630729675293,112.630729675293,112.630729675293,3729,"2015-07-09","SPMA"
125.368728637695,125.368728637695,125.368728637695,125.368728637695,149,"2015-07-10","SPMA"
125.368728637695,126.709571838379,111.289886474609,111.289886474609,2088,"2015-07-13","SPMA"
111.289886474609,111.289886474609,111.289886474609,111.289886474609,0,"2015-07-14","SPMA"
107.937782287598,107.937782287598,107.937782287598,107.937782287598,298,"2015-07-15","SPMA"
107.937782287598,107.937782287598,107.937782287598,107.937782287598,0,"2015-07-22","SPMA"
114.641998291016,126.709571838379,113.971572875977,113.971572875977,1342,"2015-07-23","SPMA"
112.630729675293,112.630729675293,112.630729675293,112.630729675293,745,"2015-07-24","SPMA"
108.608207702637,110.619468688965,108.608207702637,110.619468688965,1640,"2015-07-27","SPMA"
108.608207702637,109.94905090332,108.608207702637,108.608207702637,16556,"2015-07-28","SPMA"
108.608207702637,108.608207702637,108.608207702637,108.608207702637,0,"2015-07-29","SPMA"
108.608207702637,108.608207702637,108.608207702637,108.608207702637,0,"2015-07-30","SPMA"
108.608207702637,108.608207702637,108.608207702637,108.608207702637,15363,"2015-07-31","SPMA"
108.608207702637,119.334945678711,108.608207702637,119.334945678711,1939,"2015-08-03","SPMA"
117.323677062988,117.323677062988,113.971572875977,113.971572875977,1491,"2015-08-04","SPMA"
120.67578125,120.67578125,111.960311889648,111.960311889648,4922,"2015-08-05","SPMA"
107.937782287598,116.653259277344,107.937782287598,107.937782287598,1342,"2015-08-06","SPMA"
104.585678100586,104.585678100586,104.585678100586,104.585678100586,894,"2015-08-07","SPMA"
104.585678100586,104.585678100586,104.585678100586,104.585678100586,0,"2015-08-10","SPMA"
104.585678100586,104.585678100586,104.585678100586,104.585678100586,298,"2015-08-11","SPMA"
104.585678100586,104.585678100586,104.585678100586,104.585678100586,0,"2015-08-12","SPMA"
104.585678100586,104.585678100586,104.585678100586,104.585678100586,7905,"2015-08-13","SPMA"
104.585678100586,104.585678100586,104.585678100586,104.585678100586,0,"2015-08-14","SPMA"
104.585678100586,104.585678100586,92.5181045532227,93.1885223388672,473583,"2015-08-18","SPMA"
93.8589401245117,100.56315612793,81.7913665771484,81.7913665771484,1988601,"2015-08-19","SPMA"
80.4505233764648,85.1434707641602,67.0420989990234,69.0533676147461,36245,"2015-08-20","SPMA"
77.0984191894531,83.8026275634766,67.7125244140625,83.8026275634766,1232956,"2015-08-21","SPMA"
71.0646286010742,83.132209777832,71.0646286010742,83.132209777832,24760,"2015-08-24","SPMA"
87.1547317504883,87.1547317504883,80.4505233764648,80.4505233764648,197189,"2015-08-25","SPMA"
89.8364181518555,89.8364181518555,80.4505233764648,89.8364181518555,32516,"2015-08-26","SPMA"
87.1547317504883,95.1997833251953,81.1209411621094,83.132209777832,12707835,"2015-08-27","SPMA"
83.132209777832,86.4843139648438,79.1096801757812,80.4505233764648,303540,"2015-08-28","SPMA"
80.4505233764648,83.8026275634766,80.4505233764648,82.461784362793,16855,"2015-08-31","SPMA"
81.1209411621094,81.1209411621094,77.0984191894531,77.7688369750977,63393,"2015-09-01","SPMA"
77.7688369750977,82.461784362793,77.7688369750977,77.7688369750977,39079,"2015-09-02","SPMA"
78.4392623901367,85.8138885498047,78.4392623901367,79.7800979614258,186748,"2015-09-03","SPMA"
79.7800979614258,80.4505233764648,77.7688369750977,77.7688369750977,22075,"2015-09-04","SPMA"
76.4279937744141,76.4279937744141,71.7350463867188,72.4054718017578,46388,"2015-09-07","SPMA"
79.7800979614258,79.7800979614258,69.7237854003906,79.1096801757812,138569,"2015-09-08","SPMA"
77.0984191894531,77.7688369750977,75.0871505737305,77.7688369750977,380059,"2015-09-09","SPMA"
81.1209411621094,81.1209411621094,79.7800979614258,79.7800979614258,7607,"2015-09-10","SPMA"
81.7913665771484,81.7913665771484,73.7463150024414,79.7800979614258,22821,"2015-09-11","SPMA"
79.7800979614258,93.1885223388672,79.7800979614258,91.8476791381836,2458156,"2015-09-14","SPMA"
89.8364181518555,113.971572875977,83.132209777832,83.132209777832,52828146,"2015-09-15","SPMA"
83.132209777832,85.1434707641602,79.1096801757812,79.1096801757812,365442,"2015-09-16","SPMA"
80.4505233764648,80.4505233764648,74.4167327880859,75.7575759887695,330836,"2015-09-17","SPMA"
75.7575759887695,81.1209411621094,73.7463150024414,73.7463150024414,93075,"2015-09-18","SPMA"
74.4167327880859,74.4167327880859,68.382942199707,69.7237854003906,1820199,"2015-09-21","SPMA"
69.7237854003906,72.4054718017578,69.0533676147461,70.3942031860352,136033,"2015-09-22","SPMA"
71.0646286010742,72.4054718017578,67.7125244140625,68.382942199707,101727,"2015-09-23","SPMA"
68.382942199707,71.0646286010742,68.382942199707,71.0646286010742,21628,"2015-09-25","SPMA"
71.7350463867188,71.7350463867188,67.0420989990234,67.0420989990234,144685,"2015-09-28","SPMA"
67.0420989990234,71.7350463867188,66.3716812133789,71.7350463867188,102174,"2015-09-29","SPMA"
71.7350463867188,71.7350463867188,68.382942199707,71.7350463867188,48477,"2015-09-30","SPMA"
71.0646286010742,73.0758895874023,70.3942031860352,71.0646286010742,148265,"2015-10-01","SPMA"
71.0646286010742,71.0646286010742,71.0646286010742,71.0646286010742,0,"2015-10-02","SPMA"
72.4054718017578,73.0758895874023,71.0646286010742,71.7350463867188,81143,"2015-10-05","SPMA"
73.0758895874023,73.7463150024414,69.7237854003906,73.0758895874023,71000,"2015-10-06","SPMA"
73.0758895874023,73.7463150024414,69.7237854003906,73.0758895874023,13573,"2015-10-07","SPMA"
73.0758895874023,73.0758895874023,71.7350463867188,71.7350463867188,54443,"2015-10-08","SPMA"
77.0984191894531,78.4392623901367,73.7463150024414,73.7463150024414,143044,"2015-10-09","SPMA"
73.0758895874023,80.4505233764648,73.0758895874023,73.0758895874023,143790,"2015-10-12","SPMA"
71.0646286010742,75.0871505737305,71.0646286010742,73.7463150024414,31323,"2015-10-13","SPMA"
68.382942199707,78.4392623901367,68.382942199707,78.4392623901367,133945,"2015-10-15","SPMA"
73.0758895874023,73.0758895874023,71.0646286010742,72.4054718017578,411532,"2015-10-16","SPMA"
67.7125244140625,73.0758895874023,67.7125244140625,68.382942199707,51012,"2015-10-19","SPMA"
68.382942199707,69.0533676147461,67.0420989990234,67.7125244140625,489393,"2015-10-20","SPMA"
73.0758895874023,73.0758895874023,67.0420989990234,70.3942031860352,367231,"2015-10-21","SPMA"
73.0758895874023,73.0758895874023,67.0420989990234,70.3942031860352,114853,"2015-10-22","SPMA"
67.0420989990234,73.0758895874023,67.0420989990234,69.0533676147461,63542,"2015-10-23","SPMA"
72.4054718017578,72.4054718017578,69.0533676147461,69.7237854003906,4325,"2015-10-26","SPMA"
67.0420989990234,70.3942031860352,65.7012634277344,69.7237854003906,90390,"2015-10-27","SPMA"
67.7125244140625,71.7350463867188,67.0420989990234,71.7350463867188,379612,"2015-10-28","SPMA"
67.7125244140625,67.7125244140625,65.7012634277344,65.7012634277344,214939,"2015-10-29","SPMA"
65.7012634277344,69.7237854003906,65.7012634277344,69.7237854003906,15065,"2015-10-30","SPMA"
69.7237854003906,69.7237854003906,69.7237854003906,69.7237854003906,0,"2015-11-02","SPMA"
68.382942199707,69.7237854003906,68.382942199707,69.7237854003906,298,"2015-11-03","SPMA"
69.7237854003906,71.0646286010742,67.7125244140625,70.3942031860352,28340,"2015-11-04","SPMA"
68.382942199707,69.7237854003906,67.0420989990234,69.7237854003906,27296,"2015-11-05","SPMA"
69.0533676147461,69.7237854003906,69.0533676147461,69.7237854003906,298,"2015-11-06","SPMA"
67.0420989990234,69.0533676147461,67.0420989990234,69.0533676147461,16109,"2015-11-09","SPMA"
65.7012634277344,68.382942199707,65.0308380126953,68.382942199707,28042,"2015-11-10","SPMA"
68.382942199707,73.0758895874023,65.0308380126953,73.0758895874023,54145,"2015-11-11","SPMA"
67.0420989990234,69.7237854003906,67.0420989990234,69.7237854003906,596,"2015-11-12","SPMA"
69.7237854003906,73.7463150024414,67.0420989990234,67.0420989990234,533247,"2015-11-13","SPMA"
65.7012634277344,69.7237854003906,65.7012634277344,67.0420989990234,209271,"2015-11-16","SPMA"
67.0420989990234,67.0420989990234,65.7012634277344,65.7012634277344,121565,"2015-11-17","SPMA"
67.0420989990234,67.0420989990234,65.7012634277344,66.3716812133789,65481,"2015-11-18","SPMA"
66.3716812133789,68.382942199707,65.7012634277344,68.382942199707,6264,"2015-11-19","SPMA"
65.7012634277344,69.7237854003906,65.7012634277344,67.0420989990234,59962,"2015-11-20","SPMA"
69.7237854003906,69.7237854003906,64.3604202270508,64.3604202270508,248649,"2015-11-23","SPMA"
68.382942199707,68.382942199707,63.689998626709,67.0420989990234,53250,"2015-11-24","SPMA"
69.0533676147461,69.0533676147461,69.0533676147461,69.0533676147461,149,"2015-11-25","SPMA"
63.689998626709,69.7237854003906,63.689998626709,68.382942199707,596,"2015-11-26","SPMA"
65.0308380126953,68.382942199707,65.0308380126953,68.382942199707,8054,"2015-11-27","SPMA"
65.0308380126953,68.382942199707,64.3604202270508,67.0420989990234,34306,"2015-11-30","SPMA"
63.689998626709,67.7125244140625,63.689998626709,65.0308380126953,154977,"2015-12-01","SPMA"
61.6787338256836,65.7012634277344,61.0083122253418,65.0308380126953,46537,"2015-12-02","SPMA"
62.3491554260254,65.0308380126953,62.3491554260254,63.689998626709,129769,"2015-12-03","SPMA"
61.0083122253418,63.689998626709,61.0083122253418,63.689998626709,13722,"2015-12-04","SPMA"
65.0308380126953,65.0308380126953,65.0308380126953,65.0308380126953,149,"2015-12-07","SPMA"
66.3716812133789,66.3716812133789,61.6787338256836,64.3604202270508,5220,"2015-12-08","SPMA"
64.3604202270508,64.3604202270508,64.3604202270508,64.3604202270508,0,"2015-12-09","SPMA"
64.3604202270508,64.3604202270508,64.3604202270508,64.3604202270508,1640,"2015-12-10","SPMA"
65.7012634277344,65.7012634277344,65.7012634277344,65.7012634277344,745,"2015-12-11","SPMA"
61.0083122253418,61.6787338256836,61.0083122253418,61.6787338256836,107096,"2015-12-14","SPMA"
62.3491554260254,62.3491554260254,62.3491554260254,62.3491554260254,67122,"2015-12-15","SPMA"
58.9970512390137,63.689998626709,58.9970512390137,62.3491554260254,3281,"2015-12-16","SPMA"
59.6674728393555,61.6787338256836,59.6674728393555,61.6787338256836,4474,"2015-12-17","SPMA"
65.0308380126953,66.3716812133789,62.3491554260254,65.7012634277344,15363,"2015-12-18","SPMA"
61.0083122253418,64.3604202270508,60.337890625,64.3604202270508,19987,"2015-12-21","SPMA"
65.7012634277344,65.7012634277344,65.7012634277344,65.7012634277344,149,"2015-12-22","SPMA"
65.7012634277344,69.7237854003906,61.6787338256836,65.7012634277344,17899,"2015-12-23","SPMA"
65.7012634277344,68.382942199707,63.0195770263672,68.382942199707,6264,"2015-12-28","SPMA"
69.7237854003906,71.7350463867188,69.7237854003906,70.3942031860352,6563,"2015-12-29","SPMA"
63.689998626709,69.0533676147461,63.689998626709,69.0533676147461,15065,"2015-12-30","SPMA"
69.0533676147461,69.0533676147461,69.0533676147461,69.0533676147461,0,"2016-01-04","SPMA"
63.0195770263672,66.3716812133789,63.0195770263672,65.0308380126953,2386,"2016-01-05","SPMA"
69.7237854003906,69.7237854003906,60.337890625,62.3491554260254,19689,"2016-01-06","SPMA"
66.3716812133789,68.382942199707,56.9857864379883,67.0420989990234,278630,"2016-01-07","SPMA"
66.3716812133789,66.3716812133789,61.0083122253418,65.0308380126953,449568,"2016-01-08","SPMA"
65.0308380126953,65.7012634277344,65.0308380126953,65.7012634277344,3878,"2016-01-11","SPMA"
59.6674728393555,69.0533676147461,59.6674728393555,65.7012634277344,33710,"2016-01-12","SPMA"
70.3942031860352,70.3942031860352,66.3716812133789,66.3716812133789,298,"2016-01-13","SPMA"
69.7237854003906,69.7237854003906,61.0083122253418,67.0420989990234,127531,"2016-01-14","SPMA"
61.6787338256836,64.3604202270508,61.6787338256836,64.3604202270508,2088,"2016-01-15","SPMA"
67.7125244140625,67.7125244140625,67.7125244140625,67.7125244140625,149,"2016-01-18","SPMA"
67.7125244140625,67.7125244140625,67.7125244140625,67.7125244140625,0,"2016-01-19","SPMA"
62.3491554260254,65.7012634277344,61.6787338256836,61.6787338256836,82336,"2016-01-20","SPMA"
62.3491554260254,63.0195770263672,60.337890625,61.6787338256836,11336,"2016-01-21","SPMA"
65.0308380126953,65.0308380126953,59.6674728393555,60.337890625,3729,"2016-01-22","SPMA"
63.0195770263672,63.689998626709,61.0083122253418,63.689998626709,24313,"2016-01-25","SPMA"
68.382942199707,68.382942199707,60.337890625,60.337890625,8054,"2016-01-26","SPMA"
64.3604202270508,64.3604202270508,60.337890625,63.689998626709,2386,"2016-01-27","SPMA"
65.0308380126953,65.0308380126953,64.3604202270508,64.3604202270508,298,"2016-01-28","SPMA"
64.3604202270508,64.3604202270508,64.3604202270508,64.3604202270508,0,"2016-01-29","SPMA"
64.3604202270508,64.3604202270508,61.0083122253418,63.0195770263672,745,"2016-02-01","SPMA"
63.0195770263672,64.3604202270508,61.6787338256836,63.0195770263672,5220,"2016-02-02","SPMA"
66.3716812133789,66.3716812133789,65.0308380126953,65.0308380126953,8054,"2016-02-03","SPMA"
63.689998626709,64.3604202270508,63.689998626709,64.3604202270508,6115,"2016-02-04","SPMA"
64.3604202270508,64.3604202270508,64.3604202270508,64.3604202270508,24462,"2016-02-05","SPMA"
65.0308380126953,65.0308380126953,65.0308380126953,65.0308380126953,149,"2016-02-09","SPMA"
64.3604202270508,73.7463150024414,64.3604202270508,67.0420989990234,98445,"2016-02-10","SPMA"
63.689998626709,66.3716812133789,61.6787338256836,65.7012634277344,14170,"2016-02-11","SPMA"
66.3716812133789,67.0420989990234,61.6787338256836,65.7012634277344,11187,"2016-02-12","SPMA"
62.3491554260254,65.0308380126953,61.0083122253418,65.0308380126953,61453,"2016-02-15","SPMA"
62.3491554260254,64.3604202270508,62.3491554260254,64.3604202270508,1789,"2016-02-16","SPMA"
66.3716812133789,66.3716812133789,63.689998626709,65.7012634277344,13871,"2016-02-17","SPMA"
61.0083122253418,65.0308380126953,61.0083122253418,65.0308380126953,22075,"2016-02-18","SPMA"
65.0308380126953,65.7012634277344,63.689998626709,65.7012634277344,28042,"2016-02-19","SPMA"
65.7012634277344,65.7012634277344,65.7012634277344,65.7012634277344,745,"2016-02-22","SPMA"
66.3716812133789,67.0420989990234,61.6787338256836,66.3716812133789,110676,"2016-02-23","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,0,"2016-02-24","SPMA"
61.6787338256836,66.3716812133789,61.6787338256836,66.3716812133789,447,"2016-02-25","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,149,"2016-02-26","SPMA"
66.3716812133789,66.3716812133789,65.7012634277344,65.7012634277344,150651,"2016-02-29","SPMA"
65.7012634277344,65.7012634277344,63.0195770263672,63.0195770263672,745,"2016-03-01","SPMA"
65.7012634277344,65.7012634277344,65.7012634277344,65.7012634277344,149,"2016-03-02","SPMA"
65.7012634277344,65.7012634277344,65.7012634277344,65.7012634277344,0,"2016-03-03","SPMA"
66.3716812133789,66.3716812133789,66.3716812133789,66.3716812133789,14916,"2016-03-04","SPMA"
66.3716812133789,69.0533676147461,66.3716812133789,69.0533676147461,24760,"2016-03-07","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,447,"2016-03-08","SPMA"
71.0646286010742,71.0646286010742,63.689998626709,63.689998626709,77712,"2016-03-10","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,0,"2016-03-11","SPMA"
63.689998626709,63.689998626709,63.689998626709,63.689998626709,0,"2016-03-14","SPMA"
71.0646286010742,71.0646286010742,65.7012634277344,65.7012634277344,102472,"2016-03-15","SPMA"
69.7237854003906,69.7237854003906,65.0308380126953,65.0308380126953,15363,"2016-03-16","SPMA"
69.7237854003906,70.3942031860352,67.0420989990234,70.3942031860352,133945,"2016-03-17","SPMA"
70.3942031860352,71.0646286010742,69.0533676147461,69.7237854003906,70105,"2016-03-18","SPMA"
72.4054718017578,72.4054718017578,68.382942199707,71.0646286010742,12529,"2016-03-21","SPMA"
69.0533676147461,72.4054718017578,69.0533676147461,71.7350463867188,132454,"2016-03-22","SPMA"
72.4054718017578,76.4279937744141,68.382942199707,74.4167327880859,227319,"2016-03-23","SPMA"
72.4054718017578,75.7575759887695,72.4054718017578,75.7575759887695,16556,"2016-03-24","SPMA"
71.0646286010742,74.4167327880859,71.0646286010742,74.4167327880859,298,"2016-03-28","SPMA"
75.0871505737305,75.0871505737305,75.0871505737305,75.0871505737305,149,"2016-03-29","SPMA"
75.0871505737305,75.0871505737305,75.0871505737305,75.0871505737305,0,"2016-03-30","SPMA"
75.0871505737305,76.4279937744141,75.0871505737305,76.4279937744141,1491,"2016-03-31","SPMA"
72.4054718017578,75.0871505737305,71.7350463867188,71.7350463867188,2834,"2016-04-01","SPMA"
73.7463150024414,75.7575759887695,67.0420989990234,67.0420989990234,3430,"2016-04-04","SPMA"
74.4167327880859,74.4167327880859,67.0420989990234,67.7125244140625,4176,"2016-04-05","SPMA"
66.3716812133789,73.0758895874023,66.3716812133789,68.382942199707,154678,"2016-04-06","SPMA"
71.0646286010742,71.7350463867188,69.0533676147461,71.7350463867188,424061,"2016-04-07","SPMA"
72.4054718017578,76.4279937744141,72.4054718017578,76.4279937744141,28340,"2016-04-08","SPMA"
76.4279937744141,76.4279937744141,76.4279937744141,76.4279937744141,0,"2016-04-11","SPMA"
75.7575759887695,75.7575759887695,72.4054718017578,75.0871505737305,3281,"2016-04-12","SPMA"
75.0871505737305,75.0871505737305,75.0871505737305,75.0871505737305,0,"2016-04-13","SPMA"
75.0871505737305,75.0871505737305,75.0871505737305,75.0871505737305,0,"2016-04-14","SPMA"
75.0871505737305,75.0871505737305,75.0871505737305,75.0871505737305,0,"2016-04-15","SPMA"
75.0871505737305,75.0871505737305,75.0871505737305,75.0871505737305,0,"2016-04-18","SPMA"
75.0871505737305,75.0871505737305,75.0871505737305,75.0871505737305,0,"2016-04-19","SPMA"
78.4392623901367,85.8138885498047,78.4392623901367,85.8138885498047,185256,"2016-04-20","SPMA"
85.8138885498047,85.8138885498047,80.4505233764648,81.1209411621094,157512,"2016-04-21","SPMA"
81.1209411621094,85.1434707641602,78.4392623901367,84.4730453491211,259687,"2016-04-22","SPMA"
85.8138885498047,85.8138885498047,85.8138885498047,85.8138885498047,30279,"2016-04-25","SPMA"
83.8026275634766,83.8026275634766,79.1096801757812,79.1096801757812,534291,"2016-04-26","SPMA"
79.1096801757812,82.461784362793,78.4392623901367,82.461784362793,596,"2016-04-27","SPMA"
77.0984191894531,85.1434707641602,77.0984191894531,85.1434707641602,90987,"2016-04-28","SPMA"
114.641998291016,114.641998291016,90.5068359375,114.641998291016,6545289,"2016-04-29","SPMA"
114.641998291016,118.664520263672,105.256103515625,108.608207702637,513707,"2016-05-02","SPMA"
112.630729675293,115.31241607666,107.267364501953,107.267364501953,928968,"2016-05-03","SPMA"
107.267364501953,110.619468688965,105.92652130127,108.608207702637,125294,"2016-05-04","SPMA"
103.244834899902,107.267364501953,103.244834899902,106.596939086914,86363,"2016-05-09","SPMA"
106.596939086914,106.596939086914,100.56315612793,105.92652130127,105008,"2016-05-10","SPMA"
104.585678100586,112.630729675293,101.903991699219,104.585678100586,139017,"2016-05-11","SPMA"
105.256103515625,105.256103515625,102.574417114258,103.915260314941,285343,"2016-05-12","SPMA"
103.915260314941,112.630729675293,101.903991699219,102.574417114258,135437,"2016-05-13","SPMA"
107.267364501953,107.267364501953,98.551887512207,103.244834899902,39974,"2016-05-16","SPMA"
105.92652130127,105.92652130127,97.8814697265625,97.8814697265625,292353,"2016-05-17","SPMA"
101.903991699219,110.619468688965,100.56315612793,107.937782287598,826346,"2016-05-18","SPMA"
107.937782287598,109.94905090332,102.574417114258,107.937782287598,203901,"2016-05-19","SPMA"
107.937782287598,112.630729675293,107.267364501953,109.278625488281,258046,"2016-05-20","SPMA"
109.278625488281,110.619468688965,107.267364501953,107.267364501953,234181,"2016-05-23","SPMA"
107.267364501953,109.278625488281,105.256103515625,105.92652130127,214939,"2016-05-24","SPMA"
103.244834899902,106.596939086914,103.244834899902,106.596939086914,22672,"2016-05-25","SPMA"
106.596939086914,111.960311889648,103.915260314941,106.596939086914,247605,"2016-05-26","SPMA"
108.608207702637,108.608207702637,102.574417114258,105.92652130127,107544,"2016-05-27","SPMA"
104.585678100586,111.289886474609,104.585678100586,106.596939086914,929117,"2016-05-30","SPMA"
104.585678100586,107.267364501953,102.574417114258,105.92652130127,512961,"2016-05-31","SPMA"
105.92652130127,107.937782287598,103.915260314941,107.267364501953,94865,"2016-06-01","SPMA"
107.267364501953,108.608207702637,107.267364501953,107.937782287598,110825,"2016-06-02","SPMA"
105.92652130127,107.937782287598,105.92652130127,107.937782287598,149458,"2016-06-03","SPMA"
103.915260314941,107.267364501953,103.915260314941,105.256103515625,78458,"2016-06-06","SPMA"
105.256103515625,108.608207702637,103.244834899902,108.608207702637,120372,"2016-06-07","SPMA"
107.937782287598,107.937782287598,107.937782287598,107.937782287598,149,"2016-06-08","SPMA"
107.937782287598,107.937782287598,107.937782287598,107.937782287598,0,"2016-06-09","SPMA"
107.937782287598,107.937782287598,107.937782287598,107.937782287598,0,"2016-06-10","SPMA"
107.937782287598,108.608207702637,107.267364501953,108.608207702637,1491,"2016-06-13","SPMA"
107.937782287598,107.937782287598,103.244834899902,107.267364501953,5966,"2016-06-14","SPMA"
103.915260314941,103.915260314941,103.915260314941,103.915260314941,149,"2016-06-15","SPMA"
103.915260314941,108.608207702637,103.915260314941,108.608207702637,894,"2016-06-16","SPMA"
107.937782287598,107.937782287598,107.267364501953,107.937782287598,2386,"2016-06-17","SPMA"
107.267364501953,109.278625488281,103.915260314941,103.915260314941,18048,"2016-06-20","SPMA"
103.915260314941,107.267364501953,103.915260314941,107.267364501953,167357,"2016-06-21","SPMA"
105.92652130127,107.267364501953,105.92652130127,106.596939086914,12827,"2016-06-22","SPMA"
106.596939086914,106.596939086914,103.915260314941,106.596939086914,15810,"2016-06-23","SPMA"
106.596939086914,106.596939086914,106.596939086914,106.596939086914,8352,"2016-06-24","SPMA"
106.596939086914,106.596939086914,106.596939086914,106.596939086914,29832,"2016-06-27","SPMA"
103.915260314941,105.92652130127,103.915260314941,105.256103515625,32218,"2016-06-28","SPMA"
108.608207702637,110.619468688965,105.92652130127,107.267364501953,728497,"2016-06-29","SPMA"
105.92652130127,113.301155090332,105.92652130127,112.630729675293,159601,"2016-06-30","SPMA"
112.630729675293,112.630729675293,103.915260314941,111.289886474609,13722,"2016-07-01","SPMA"
107.267364501953,107.937782287598,107.267364501953,107.267364501953,82932,"2016-07-11","SPMA"
105.92652130127,124.027885437012,105.92652130127,122.016624450684,1232359,"2016-07-12","SPMA"
127.379997253418,130.061676025391,121.346206665039,127.379997253418,1931622,"2016-07-13","SPMA"
130.73210144043,132.743362426758,124.698310852051,126.039154052734,273261,"2016-07-14","SPMA"
126.039154052734,129.391250610352,122.687049865723,126.039154052734,380358,"2016-07-15","SPMA"
132.743362426758,132.743362426758,124.027885437012,126.039154052734,567852,"2016-07-18","SPMA"
122.687049865723,128.720840454102,122.687049865723,125.368728637695,46836,"2016-07-19","SPMA"
120.67578125,127.379997253418,120.67578125,127.379997253418,767577,"2016-07-20","SPMA"
128.050415039062,129.391250610352,126.039154052734,128.720840454102,173473,"2016-07-21","SPMA"
132.743362426758,132.743362426758,126.039154052734,129.391250610352,245069,"2016-07-22","SPMA"
122.687049865723,130.061676025391,122.687049865723,128.720840454102,142447,"2016-07-25","SPMA"
128.720840454102,130.73210144043,128.050415039062,128.720840454102,11485,"2016-07-26","SPMA"
130.061676025391,130.73210144043,126.039154052734,130.061676025391,11783,"2016-07-27","SPMA"
130.061676025391,132.743362426758,128.720840454102,131.402526855469,1380028,"2016-07-28","SPMA"
132.743362426758,138.106735229492,131.402526855469,132.072937011719,880193,"2016-07-29","SPMA"
132.072937011719,138.106735229492,132.072937011719,134.084197998047,1417169,"2016-08-01","SPMA"
135.425048828125,135.425048828125,129.391250610352,130.73210144043,716564,"2016-08-02","SPMA"
135.425048828125,135.425048828125,130.73210144043,133.413787841797,200769,"2016-08-03","SPMA"
132.743362426758,136.765884399414,132.743362426758,132.743362426758,192565,"2016-08-04","SPMA"
134.084197998047,134.084197998047,130.73210144043,130.73210144043,46239,"2016-08-05","SPMA"
133.413787841797,133.413787841797,129.391250610352,132.743362426758,39676,"2016-08-08","SPMA"
134.084197998047,134.084197998047,130.061676025391,131.402526855469,329196,"2016-08-09","SPMA"
134.084197998047,134.084197998047,131.402526855469,132.743362426758,337549,"2016-08-10","SPMA"
138.106735229492,143.470092773438,134.084197998047,135.425048828125,1262490,"2016-08-11","SPMA"
134.084197998047,135.425048828125,130.73210144043,130.73210144043,14766,"2016-08-12","SPMA"
130.73210144043,130.73210144043,129.391250610352,130.061676025391,132155,"2016-08-15","SPMA"
130.061676025391,134.084197998047,128.720840454102,128.720840454102,466721,"2016-08-16","SPMA"
132.743362426758,132.743362426758,128.720840454102,128.720840454102,210613,"2016-08-18","SPMA"
128.720840454102,131.402526855469,127.379997253418,130.73210144043,150353,"2016-08-19","SPMA"
130.73210144043,130.73210144043,124.027885437012,124.027885437012,182124,"2016-08-22","SPMA"
124.027885437012,130.73210144043,124.027885437012,125.368728637695,40571,"2016-08-23","SPMA"
131.402526855469,131.402526855469,127.379997253418,130.73210144043,15960,"2016-08-24","SPMA"
133.413787841797,134.084197998047,127.379997253418,134.084197998047,95611,"2016-08-25","SPMA"
136.765884399414,136.765884399414,130.73210144043,132.072937011719,9546,"2016-08-26","SPMA"
132.072937011719,132.072937011719,129.391250610352,129.391250610352,65779,"2016-08-29","SPMA"
129.391250610352,129.391250610352,128.050415039062,128.720840454102,115897,"2016-08-30","SPMA"
131.402526855469,132.072937011719,128.050415039062,128.050415039062,29086,"2016-08-31","SPMA"
128.050415039062,132.072937011719,128.050415039062,130.73210144043,41019,"2016-09-01","SPMA"
130.73210144043,130.73210144043,124.698310852051,124.698310852051,4773,"2016-09-02","SPMA"
130.061676025391,130.73210144043,125.368728637695,128.720840454102,151248,"2016-09-05","SPMA"
129.391250610352,129.391250610352,127.379997253418,127.379997253418,22075,"2016-09-06","SPMA"
132.072937011719,132.072937011719,130.73210144043,130.73210144043,1193,"2016-09-07","SPMA"
130.061676025391,130.73210144043,126.709571838379,130.061676025391,6115,"2016-09-08","SPMA"
129.391250610352,132.072937011719,129.391250610352,130.061676025391,6563,"2016-09-09","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,0,"2016-09-13","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,7756,"2016-09-14","SPMA"
132.072937011719,132.072937011719,127.379997253418,127.379997253418,8203,"2016-09-15","SPMA"
127.379997253418,132.072937011719,122.687049865723,122.687049865723,156021,"2016-09-16","SPMA"
129.391250610352,129.391250610352,121.346206665039,126.709571838379,17004,"2016-09-19","SPMA"
128.720840454102,128.720840454102,121.346206665039,121.346206665039,13275,"2016-09-20","SPMA"
127.379997253418,132.072937011719,124.027885437012,125.368728637695,101727,"2016-09-21","SPMA"
125.368728637695,129.391250610352,121.346206665039,124.698310852051,9397,"2016-09-22","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,149,"2016-09-23","SPMA"
130.061676025391,130.73210144043,121.346206665039,124.698310852051,34605,"2016-09-26","SPMA"
124.698310852051,127.379997253418,113.971572875977,116.653259277344,16705,"2016-09-27","SPMA"
126.039154052734,126.039154052734,117.323677062988,117.323677062988,894,"2016-09-28","SPMA"
126.039154052734,126.039154052734,126.039154052734,126.039154052734,298,"2016-09-29","SPMA"
126.039154052734,130.061676025391,118.664520263672,118.664520263672,447,"2016-09-30","SPMA"
127.379997253418,127.379997253418,118.664520263672,119.334945678711,33561,"2016-10-03","SPMA"
119.334945678711,125.368728637695,117.323677062988,118.664520263672,11634,"2016-10-04","SPMA"
118.664520263672,125.368728637695,118.664520263672,124.027885437012,15512,"2016-10-05","SPMA"
125.368728637695,125.368728637695,125.368728637695,125.368728637695,149,"2016-10-06","SPMA"
126.709571838379,126.709571838379,125.368728637695,125.368728637695,298,"2016-10-07","SPMA"
125.368728637695,125.368728637695,115.31241607666,115.31241607666,4474,"2016-10-10","SPMA"
115.31241607666,132.072937011719,115.31241607666,124.027885437012,12380,"2016-10-11","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,0,"2016-10-12","SPMA"
130.73210144043,130.73210144043,126.709571838379,126.709571838379,1789,"2016-10-13","SPMA"
126.709571838379,126.709571838379,115.31241607666,125.368728637695,894,"2016-10-14","SPMA"
125.368728637695,125.368728637695,120.67578125,124.698310852051,2535,"2016-10-17","SPMA"
124.698310852051,124.698310852051,124.698310852051,124.698310852051,0,"2016-10-18","SPMA"
117.994102478027,124.027885437012,117.994102478027,123.357467651367,8502,"2016-10-19","SPMA"
128.720840454102,128.720840454102,120.67578125,125.368728637695,2386,"2016-10-20","SPMA"
132.072937011719,132.072937011719,118.664520263672,124.698310852051,7308,"2016-10-21","SPMA"
124.698310852051,126.039154052734,115.982833862305,115.982833862305,2386,"2016-10-24","SPMA"
116.653259277344,125.368728637695,116.653259277344,124.698310852051,7010,"2016-10-25","SPMA"
128.720840454102,128.720840454102,125.368728637695,125.368728637695,447,"2016-10-26","SPMA"
125.368728637695,125.368728637695,125.368728637695,125.368728637695,0,"2016-10-27","SPMA"
129.391250610352,129.391250610352,129.391250610352,129.391250610352,1640,"2016-10-28","SPMA"
129.391250610352,129.391250610352,121.346206665039,126.709571838379,241937,"2016-10-31","SPMA"
126.709571838379,126.709571838379,119.334945678711,122.687049865723,75176,"2016-11-01","SPMA"
122.687049865723,132.072937011719,122.016624450684,122.687049865723,157960,"2016-11-02","SPMA"
124.698310852051,126.709571838379,121.346206665039,126.039154052734,21031,"2016-11-03","SPMA"
126.039154052734,126.039154052734,117.323677062988,123.357467651367,79800,"2016-11-04","SPMA"
123.357467651367,127.379997253418,117.323677062988,124.027885437012,203603,"2016-11-07","SPMA"
127.379997253418,127.379997253418,116.653259277344,120.67578125,15661,"2016-11-08","SPMA"
127.379997253418,127.379997253418,117.994102478027,124.698310852051,2684,"2016-11-09","SPMA"
127.379997253418,127.379997253418,115.982833862305,124.027885437012,3132,"2016-11-10","SPMA"
127.379997253418,127.379997253418,116.653259277344,124.027885437012,26699,"2016-11-11","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,0,"2016-11-14","SPMA"
126.709571838379,126.709571838379,126.709571838379,126.709571838379,14916,"2016-11-15","SPMA"
126.709571838379,126.709571838379,126.709571838379,126.709571838379,0,"2016-11-16","SPMA"
126.039154052734,126.039154052734,117.994102478027,119.334945678711,110080,"2016-11-17","SPMA"
126.709571838379,126.709571838379,113.971572875977,121.346206665039,16407,"2016-11-18","SPMA"
121.346206665039,119.334945678711,113.301155090332,114.641998291016,39676,"2016-11-21","SPMA"
113.971572875977,123.357467651367,112.630729675293,117.323677062988,21628,"2016-11-22","SPMA"
127.379997253418,132.072937011719,114.641998291016,127.379997253418,183914,"2016-11-23","SPMA"
127.379997253418,171.627777099609,127.379997253418,150.17431640625,17727516,"2016-11-24","SPMA"
152.855987548828,154.196838378906,138.106735229492,143.470092773438,2673991,"2016-11-25","SPMA"
143.470092773438,150.17431640625,142.129257202148,147.492630004883,418692,"2016-11-28","SPMA"
147.492630004883,155.537673950195,144.810943603516,144.810943603516,1799615,"2016-11-29","SPMA"
144.810943603516,147.492630004883,140.788421630859,140.788421630859,264460,"2016-11-30","SPMA"
140.788421630859,142.129257202148,131.402526855469,135.425048828125,280122,"2016-12-01","SPMA"
136.765884399414,148.833465576172,136.765884399414,140.788421630859,677186,"2016-12-02","SPMA"
147.492630004883,147.492630004883,139.447570800781,143.470092773438,901672,"2016-12-05","SPMA"
144.810943603516,148.833465576172,142.129257202148,143.470092773438,1800361,"2016-12-06","SPMA"
140.788421630859,146.151779174805,138.106735229492,143.470092773438,528324,"2016-12-07","SPMA"
142.129257202148,144.810943603516,139.447570800781,139.447570800781,549057,"2016-12-08","SPMA"
139.447570800781,142.129257202148,134.084197998047,142.129257202148,28042,"2016-12-09","SPMA"
142.129257202148,142.129257202148,138.106735229492,139.447570800781,77712,"2016-12-13","SPMA"
140.788421630859,148.833465576172,135.425048828125,139.447570800781,1598100,"2016-12-14","SPMA"
134.084197998047,144.810943603516,134.084197998047,139.447570800781,370960,"2016-12-15","SPMA"
139.447570800781,139.447570800781,136.765884399414,138.106735229492,49073,"2016-12-16","SPMA"
147.492630004883,147.492630004883,135.425048828125,136.765884399414,47134,"2016-12-19","SPMA"
136.765884399414,143.470092773438,132.072937011719,133.413787841797,2200855,"2016-12-20","SPMA"
133.413787841797,140.788421630859,128.050415039062,133.413787841797,1860472,"2016-12-21","SPMA"
134.084197998047,136.765884399414,131.402526855469,131.402526855469,394528,"2016-12-22","SPMA"
134.084197998047,134.084197998047,128.720840454102,128.720840454102,198681,"2016-12-23","SPMA"
133.413787841797,134.084197998047,128.720840454102,134.084197998047,233286,"2016-12-27","SPMA"
132.743362426758,134.084197998047,130.061676025391,134.084197998047,34605,"2016-12-28","SPMA"
136.765884399414,136.765884399414,128.720840454102,133.413787841797,248948,"2016-12-29","SPMA"
129.391250610352,130.061676025391,129.391250610352,130.061676025391,234181,"2016-12-30","SPMA"
130.061676025391,130.061676025391,130.061676025391,130.061676025391,0,"2017-01-02","SPMA"
129.391250610352,134.084197998047,128.720840454102,131.402526855469,50266,"2017-01-03","SPMA"
131.402526855469,134.084197998047,130.061676025391,134.084197998047,7756,"2017-01-04","SPMA"
130.061676025391,130.061676025391,128.720840454102,128.720840454102,7607,"2017-01-05","SPMA"
127.379997253418,128.720840454102,125.368728637695,127.379997253418,253572,"2017-01-06","SPMA"
127.379997253418,140.788421630859,125.368728637695,139.447570800781,21031,"2017-01-09","SPMA"
139.447570800781,139.447570800781,117.323677062988,117.323677062988,65033,"2017-01-10","SPMA"
117.323677062988,133.413787841797,117.323677062988,124.027885437012,44002,"2017-01-11","SPMA"
124.027885437012,130.73210144043,120.67578125,127.379997253418,580829,"2017-01-12","SPMA"
131.402526855469,131.402526855469,124.027885437012,127.379997253418,147519,"2017-01-13","SPMA"
127.379997253418,144.810943603516,124.698310852051,142.129257202148,2136567,"2017-01-16","SPMA"
142.129257202148,144.810943603516,140.788421630859,142.129257202148,37140,"2017-01-17","SPMA"
142.129257202148,142.129257202148,133.413787841797,139.447570800781,56382,"2017-01-18","SPMA"
139.447570800781,139.447570800781,139.447570800781,139.447570800781,4922,"2017-01-19","SPMA"
134.084197998047,134.084197998047,130.061676025391,130.061676025391,158706,"2017-01-20","SPMA"
130.061676025391,132.072937011719,127.379997253418,127.379997253418,103367,"2017-01-23","SPMA"
127.379997253418,135.425048828125,126.039154052734,129.391250610352,46239,"2017-01-24","SPMA"
133.413787841797,133.413787841797,128.050415039062,132.072937011719,63691,"2017-01-25","SPMA"
132.072937011719,132.072937011719,132.072937011719,132.072937011719,0,"2017-01-26","SPMA"
132.072937011719,132.072937011719,128.720840454102,128.720840454102,38781,"2017-01-27","SPMA"
128.720840454102,128.720840454102,128.720840454102,128.720840454102,745,"2017-01-30","SPMA"
128.050415039062,128.050415039062,128.050415039062,128.050415039062,7458,"2017-01-31","SPMA"
128.050415039062,134.084197998047,128.050415039062,128.720840454102,15661,"2017-02-01","SPMA"
139.447570800781,139.447570800781,128.720840454102,129.391250610352,210613,"2017-02-02","SPMA"
129.391250610352,129.391250610352,129.391250610352,129.391250610352,149,"2017-02-03","SPMA"
134.084197998047,139.447570800781,134.084197998047,134.084197998047,7607,"2017-02-06","SPMA"
128.720840454102,133.413787841797,127.379997253418,133.413787841797,64586,"2017-02-07","SPMA"
129.391250610352,129.391250610352,128.720840454102,128.720840454102,4623,"2017-02-08","SPMA"
128.720840454102,128.720840454102,124.698310852051,126.709571838379,12678,"2017-02-09","SPMA"
126.709571838379,133.413787841797,126.709571838379,133.413787841797,90241,"2017-02-10","SPMA"
133.413787841797,134.084197998047,131.402526855469,131.402526855469,18346,"2017-02-13","SPMA"
131.402526855469,131.402526855469,128.050415039062,128.050415039062,29832,"2017-02-14","SPMA"
128.050415039062,128.050415039062,128.050415039062,128.050415039062,0,"2017-02-15","SPMA"
128.050415039062,128.720840454102,127.379997253418,127.379997253418,47432,"2017-02-16","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,0,"2017-02-17","SPMA"
127.379997253418,127.379997253418,121.346206665039,124.027885437012,179290,"2017-02-20","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,149,"2017-02-21","SPMA"
124.027885437012,126.039154052734,124.027885437012,124.698310852051,168849,"2017-02-22","SPMA"
126.709571838379,126.709571838379,126.709571838379,126.709571838379,17153,"2017-02-23","SPMA"
124.698310852051,124.698310852051,124.698310852051,124.698310852051,298,"2017-02-24","SPMA"
125.368728637695,126.709571838379,125.368728637695,126.709571838379,74878,"2017-02-27","SPMA"
126.709571838379,127.379997253418,126.039154052734,126.039154052734,92926,"2017-02-28","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,14916,"2017-03-01","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,75325,"2017-03-02","SPMA"
133.413787841797,133.413787841797,133.413787841797,133.413787841797,149,"2017-03-03","SPMA"
136.765884399414,136.765884399414,136.765884399414,136.765884399414,149,"2017-03-06","SPMA"
136.765884399414,136.765884399414,124.027885437012,124.027885437012,12380,"2017-03-07","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,0,"2017-03-08","SPMA"
124.027885437012,124.027885437012,122.016624450684,124.027885437012,419885,"2017-03-09","SPMA"
124.027885437012,124.027885437012,124.027885437012,124.027885437012,0,"2017-03-10","SPMA"
135.425048828125,135.425048828125,124.698310852051,124.698310852051,7010,"2017-03-13","SPMA"
124.698310852051,133.413787841797,120.67578125,127.379997253418,80397,"2017-03-14","SPMA"
131.402526855469,131.402526855469,131.402526855469,131.402526855469,149,"2017-03-15","SPMA"
128.720840454102,128.720840454102,120.67578125,120.67578125,214492,"2017-03-16","SPMA"
120.67578125,132.743362426758,120.67578125,127.379997253418,1640,"2017-03-17","SPMA"
127.379997253418,130.73210144043,122.016624450684,130.061676025391,32367,"2017-03-20","SPMA"
129.391250610352,129.391250610352,128.720840454102,129.391250610352,4773,"2017-03-21","SPMA"
129.391250610352,130.73210144043,129.391250610352,130.73210144043,84424,"2017-03-22","SPMA"
130.73210144043,130.73210144043,130.73210144043,130.73210144043,0,"2017-03-23","SPMA"
130.73210144043,133.413787841797,130.73210144043,133.413787841797,447,"2017-03-24","SPMA"
133.413787841797,133.413787841797,133.413787841797,133.413787841797,0,"2017-03-27","SPMA"
127.379997253418,127.379997253418,127.379997253418,127.379997253418,447,"2017-03-29","SPMA"
154.196838378906,164.923568725586,127.379997253418,154.196838378906,1958172,"2017-03-30","SPMA"
160.90104675293,167.605255126953,147.492630004883,156.878524780273,831268,"2017-03-31","SPMA"
155.537673950195,156.878524780273,150.17431640625,151.515151977539,107842,"2017-04-03","SPMA"
151.515151977539,151.515151977539,142.129257202148,147.492630004883,317859,"2017-04-04","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,0,"2017-04-05","SPMA"
143.470092773438,154.196838378906,140.788421630859,154.196838378906,674799,"2017-04-06","SPMA"
154.196838378906,155.537673950195,140.788421630859,143.470092773438,214342,"2017-04-07","SPMA"
144.810943603516,148.833465576172,144.810943603516,144.810943603516,239998,"2017-04-10","SPMA"
144.810943603516,147.492630004883,135.425048828125,135.425048828125,81292,"2017-04-11","SPMA"
146.151779174805,147.492630004883,135.425048828125,144.810943603516,140956,"2017-04-12","SPMA"
144.810943603516,146.151779174805,135.425048828125,146.151779174805,88451,"2017-04-13","SPMA"
146.151779174805,148.833465576172,138.106735229492,138.106735229492,251632,"2017-04-17","SPMA"
147.492630004883,151.515151977539,143.470092773438,148.833465576172,397660,"2017-04-18","SPMA"
148.833465576172,148.833465576172,148.833465576172,148.833465576172,0,"2017-04-19","SPMA"
148.833465576172,148.833465576172,146.151779174805,146.151779174805,9695,"2017-04-20","SPMA"
151.515151977539,152.855987548828,146.151779174805,146.151779174805,167357,"2017-04-21","SPMA"
146.151779174805,148.833465576172,144.810943603516,144.810943603516,113659,"2017-04-25","SPMA"
144.810943603516,144.810943603516,138.106735229492,144.810943603516,93075,"2017-04-26","SPMA"
140.788421630859,144.810943603516,140.788421630859,144.810943603516,5071,"2017-04-27","SPMA"
144.810943603516,144.810943603516,140.788421630859,142.129257202148,52653,"2017-04-28","SPMA"
136.765884399414,154.196838378906,136.765884399414,152.855987548828,670325,"2017-05-02","SPMA"
154.196838378906,160.90104675293,151.515151977539,151.515151977539,796812,"2017-05-03","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,14916,"2017-05-04","SPMA"
158.219360351562,167.605255126953,154.196838378906,154.196838378906,255660,"2017-05-05","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,152441,"2017-05-08","SPMA"
160.90104675293,160.90104675293,142.129257202148,146.151779174805,478206,"2017-05-09","SPMA"
159.560195922852,159.560195922852,140.788421630859,144.810943603516,673606,"2017-05-10","SPMA"
144.810943603516,148.833465576172,140.788421630859,148.833465576172,6264,"2017-05-12","SPMA"
148.833465576172,154.196838378906,140.788421630859,142.129257202148,97550,"2017-05-15","SPMA"
142.129257202148,152.855987548828,139.447570800781,148.833465576172,112466,"2017-05-16","SPMA"
148.833465576172,154.196838378906,144.810943603516,148.833465576172,583812,"2017-05-17","SPMA"
152.855987548828,158.219360351562,152.855987548828,152.855987548828,1491,"2017-05-18","SPMA"
152.855987548828,154.196838378906,151.515151977539,152.855987548828,14766,"2017-05-19","SPMA"
163.582733154297,163.582733154297,147.492630004883,151.515151977539,12231,"2017-05-22","SPMA"
151.515151977539,152.855987548828,151.515151977539,151.515151977539,1939,"2017-05-23","SPMA"
151.515151977539,151.515151977539,140.788421630859,148.833465576172,91435,"2017-05-24","SPMA"
148.833465576172,150.17431640625,147.492630004883,148.833465576172,156618,"2017-05-26","SPMA"
154.196838378906,154.196838378906,143.470092773438,150.17431640625,4922,"2017-05-29","SPMA"
156.878524780273,156.878524780273,148.833465576172,148.833465576172,100533,"2017-05-30","SPMA"
148.833465576172,148.833465576172,140.788421630859,146.151779174805,33262,"2017-05-31","SPMA"
146.151779174805,146.151779174805,146.151779174805,146.151779174805,0,"2017-06-01","SPMA"
140.788421630859,144.810943603516,134.084197998047,135.425048828125,546522,"2017-06-02","SPMA"
139.447570800781,142.129257202148,136.765884399414,140.788421630859,119626,"2017-06-05","SPMA"
138.106735229492,139.447570800781,138.106735229492,139.447570800781,42659,"2017-06-06","SPMA"
143.470092773438,143.470092773438,136.765884399414,138.106735229492,14319,"2017-06-07","SPMA"
140.788421630859,140.788421630859,134.084197998047,138.106735229492,50266,"2017-06-08","SPMA"
134.084197998047,154.196838378906,134.084197998047,147.492630004883,31025,"2017-06-09","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,0,"2017-06-12","SPMA"
143.470092773438,146.151779174805,142.129257202148,143.470092773438,684942,"2017-06-13","SPMA"
156.878524780273,156.878524780273,142.129257202148,142.129257202148,8352,"2017-06-14","SPMA"
152.855987548828,152.855987548828,147.492630004883,147.492630004883,33710,"2017-06-15","SPMA"
155.537673950195,155.537673950195,147.492630004883,147.492630004883,3281,"2017-06-16","SPMA"
152.855987548828,152.855987548828,152.855987548828,152.855987548828,149,"2017-06-19","SPMA"
152.855987548828,152.855987548828,152.855987548828,152.855987548828,0,"2017-06-20","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,149,"2017-06-21","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-06-22","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-06-23","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-06-26","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-06-27","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-06-28","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-06-29","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-06-30","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-07-03","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,0,"2017-07-04","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,42212,"2017-07-05","SPMA"
147.492630004883,147.492630004883,135.425048828125,147.492630004883,30577,"2017-07-06","SPMA"
146.151779174805,147.492630004883,146.151779174805,147.492630004883,14916,"2017-07-07","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,0,"2017-07-10","SPMA"
146.151779174805,147.492630004883,146.151779174805,147.492630004883,54443,"2017-07-11","SPMA"
134.084197998047,144.810943603516,134.084197998047,144.810943603516,20285,"2017-07-12","SPMA"
134.084197998047,140.788421630859,134.084197998047,136.765884399414,109632,"2017-07-13","SPMA"
135.425048828125,143.470092773438,135.425048828125,142.129257202148,596,"2017-07-14","SPMA"
142.129257202148,142.129257202148,142.129257202148,142.129257202148,2983,"2017-07-17","SPMA"
142.129257202148,142.129257202148,142.129257202148,142.129257202148,0,"2017-07-18","SPMA"
135.425048828125,135.425048828125,135.425048828125,135.425048828125,15065,"2017-07-19","SPMA"
139.447570800781,139.447570800781,136.765884399414,136.765884399414,894,"2017-07-20","SPMA"
139.447570800781,147.492630004883,134.084197998047,135.425048828125,1491,"2017-07-21","SPMA"
146.151779174805,146.151779174805,143.470092773438,143.470092773438,3430,"2017-07-24","SPMA"
142.129257202148,142.129257202148,142.129257202148,142.129257202148,149,"2017-07-25","SPMA"
143.470092773438,143.470092773438,143.470092773438,143.470092773438,149,"2017-07-26","SPMA"
140.788421630859,140.788421630859,136.765884399414,136.765884399414,2237,"2017-07-27","SPMA"
146.151779174805,160.90104675293,146.151779174805,154.196838378906,483576,"2017-07-28","SPMA"
154.196838378906,155.537673950195,144.810943603516,147.492630004883,485217,"2017-07-31","SPMA"
152.855987548828,155.537673950195,148.833465576172,151.515151977539,336206,"2017-08-01","SPMA"
150.17431640625,154.196838378906,147.492630004883,150.17431640625,317859,"2017-08-02","SPMA"
154.196838378906,154.196838378906,150.17431640625,151.515151977539,47582,"2017-08-03","SPMA"
151.515151977539,154.196838378906,146.151779174805,154.196838378906,277885,"2017-08-04","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,1491,"2017-08-07","SPMA"
152.855987548828,154.196838378906,150.17431640625,151.515151977539,92926,"2017-08-08","SPMA"
152.855987548828,154.196838378906,152.855987548828,154.196838378906,194504,"2017-08-09","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,86363,"2017-08-10","SPMA"
154.196838378906,154.196838378906,148.833465576172,148.833465576172,10739,"2017-08-11","SPMA"
154.196838378906,154.196838378906,147.492630004883,154.196838378906,457622,"2017-08-14","SPMA"
155.537673950195,160.90104675293,155.537673950195,160.90104675293,3430,"2017-08-15","SPMA"
160.90104675293,160.90104675293,148.833465576172,159.560195922852,2834,"2017-08-16","SPMA"
159.560195922852,159.560195922852,159.560195922852,159.560195922852,0,"2017-08-17","SPMA"
156.878524780273,156.878524780273,148.833465576172,151.515151977539,18048,"2017-08-18","SPMA"
154.196838378906,154.196838378906,148.833465576172,148.833465576172,23865,"2017-08-21","SPMA"
152.855987548828,154.196838378906,147.492630004883,151.515151977539,70105,"2017-08-22","SPMA"
148.833465576172,150.17431640625,147.492630004883,148.833465576172,301452,"2017-08-23","SPMA"
148.833465576172,152.855987548828,148.833465576172,152.855987548828,31472,"2017-08-24","SPMA"
152.855987548828,152.855987548828,152.855987548828,152.855987548828,0,"2017-08-25","SPMA"
148.833465576172,148.833465576172,147.492630004883,147.492630004883,336654,"2017-08-28","SPMA"
147.492630004883,148.833465576172,146.151779174805,147.492630004883,190179,"2017-08-29","SPMA"
148.833465576172,148.833465576172,148.833465576172,148.833465576172,14916,"2017-08-30","SPMA"
150.17431640625,150.17431640625,150.17431640625,150.17431640625,24462,"2017-08-31","SPMA"
150.17431640625,150.17431640625,150.17431640625,150.17431640625,0,"2017-09-01","SPMA"
146.151779174805,148.833465576172,140.788421630859,148.833465576172,525789,"2017-09-04","SPMA"
143.470092773438,146.151779174805,142.129257202148,146.151779174805,9098,"2017-09-05","SPMA"
142.129257202148,147.492630004883,140.788421630859,142.129257202148,187941,"2017-09-06","SPMA"
142.129257202148,150.17431640625,142.129257202148,148.833465576172,71298,"2017-09-07","SPMA"
148.833465576172,148.833465576172,144.810943603516,144.810943603516,39676,"2017-09-08","SPMA"
146.151779174805,150.17431640625,143.470092773438,150.17431640625,65033,"2017-09-11","SPMA"
150.17431640625,150.17431640625,147.492630004883,147.492630004883,75624,"2017-09-12","SPMA"
147.492630004883,147.492630004883,146.151779174805,146.151779174805,6264,"2017-09-13","SPMA"
150.17431640625,150.17431640625,144.810943603516,146.151779174805,29981,"2017-09-14","SPMA"
144.810943603516,144.810943603516,144.810943603516,144.810943603516,36096,"2017-09-15","SPMA"
147.492630004883,147.492630004883,146.151779174805,147.492630004883,2535,"2017-09-18","SPMA"
146.151779174805,147.492630004883,146.151779174805,146.151779174805,5369,"2017-09-19","SPMA"
148.833465576172,148.833465576172,144.810943603516,146.151779174805,78905,"2017-09-20","SPMA"
146.151779174805,146.151779174805,146.151779174805,146.151779174805,0,"2017-09-21","SPMA"
146.151779174805,146.151779174805,142.129257202148,142.129257202148,61304,"2017-09-22","SPMA"
146.151779174805,147.492630004883,142.129257202148,142.129257202148,85767,"2017-09-25","SPMA"
147.492630004883,147.492630004883,143.470092773438,143.470092773438,41913,"2017-09-26","SPMA"
142.129257202148,142.129257202148,140.788421630859,140.788421630859,7458,"2017-09-27","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,0,"2017-09-28","SPMA"
147.492630004883,147.492630004883,142.129257202148,147.492630004883,209420,"2017-09-29","SPMA"
150.17431640625,156.878524780273,142.129257202148,151.515151977539,440022,"2017-10-02","SPMA"
151.515151977539,154.196838378906,151.515151977539,151.515151977539,240445,"2017-10-03","SPMA"
154.196838378906,154.196838378906,151.515151977539,152.855987548828,61304,"2017-10-04","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,568150,"2017-10-05","SPMA"
151.515151977539,151.515151977539,151.515151977539,151.515151977539,43256,"2017-10-06","SPMA"
151.515151977539,152.855987548828,151.515151977539,152.855987548828,169296,"2017-10-09","SPMA"
151.515151977539,152.855987548828,151.515151977539,152.855987548828,42212,"2017-10-10","SPMA"
155.537673950195,155.537673950195,154.196838378906,154.196838378906,34754,"2017-10-11","SPMA"
154.196838378906,160.90104675293,154.196838378906,155.537673950195,90689,"2017-10-12","SPMA"
154.196838378906,172.968627929688,154.196838378906,166.264419555664,459114,"2017-10-13","SPMA"
168.946090698242,168.946090698242,160.90104675293,166.264419555664,127084,"2017-10-16","SPMA"
166.264419555664,166.264419555664,155.537673950195,155.537673950195,378120,"2017-10-17","SPMA"
155.537673950195,167.605255126953,155.537673950195,160.90104675293,345454,"2017-10-18","SPMA"
160.90104675293,167.605255126953,160.90104675293,164.923568725586,484471,"2017-10-19","SPMA"
163.582733154297,163.582733154297,163.582733154297,163.582733154297,14916,"2017-10-20","SPMA"
156.878524780273,163.582733154297,156.878524780273,160.90104675293,432116,"2017-10-23","SPMA"
159.560195922852,163.582733154297,158.219360351562,163.582733154297,16556,"2017-10-24","SPMA"
159.560195922852,159.560195922852,159.560195922852,159.560195922852,1491,"2017-10-25","SPMA"
159.560195922852,159.560195922852,158.219360351562,158.219360351562,37737,"2017-10-26","SPMA"
162.241882324219,163.582733154297,162.241882324219,163.582733154297,144536,"2017-10-27","SPMA"
163.582733154297,164.923568725586,163.582733154297,163.582733154297,194206,"2017-10-30","SPMA"
163.582733154297,167.605255126953,160.90104675293,166.264419555664,945823,"2017-10-31","SPMA"
158.219360351562,164.923568725586,156.878524780273,164.923568725586,260284,"2017-11-01","SPMA"
156.878524780273,164.923568725586,156.878524780273,163.582733154297,95014,"2017-11-02","SPMA"
156.878524780273,162.241882324219,156.878524780273,162.241882324219,105306,"2017-11-03","SPMA"
158.219360351562,159.560195922852,158.219360351562,158.219360351562,45941,"2017-11-06","SPMA"
160.90104675293,160.90104675293,155.537673950195,155.537673950195,120073,"2017-11-07","SPMA"
155.537673950195,162.241882324219,155.537673950195,160.90104675293,283553,"2017-11-08","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,1789,"2017-11-09","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,0,"2017-11-10","SPMA"
156.878524780273,160.90104675293,156.878524780273,160.90104675293,17600,"2017-11-13","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,0,"2017-11-14","SPMA"
158.219360351562,160.90104675293,158.219360351562,158.219360351562,6413,"2017-11-15","SPMA"
168.946090698242,175.650314331055,164.923568725586,164.923568725586,1586167,"2017-11-16","SPMA"
164.923568725586,172.968627929688,164.923568725586,166.264419555664,189582,"2017-11-17","SPMA"
164.923568725586,164.923568725586,162.241882324219,162.241882324219,55338,"2017-11-20","SPMA"
162.241882324219,162.241882324219,156.878524780273,159.560195922852,121863,"2017-11-21","SPMA"
159.560195922852,159.560195922852,156.878524780273,156.878524780273,100832,"2017-11-22","SPMA"
156.878524780273,170.28694152832,156.878524780273,167.605255126953,484471,"2017-11-23","SPMA"
162.241882324219,167.605255126953,162.241882324219,167.605255126953,32367,"2017-11-24","SPMA"
167.605255126953,167.605255126953,162.241882324219,164.923568725586,36096,"2017-11-27","SPMA"
162.241882324219,162.241882324219,160.90104675293,160.90104675293,118582,"2017-11-28","SPMA"
160.90104675293,160.90104675293,156.878524780273,160.90104675293,158407,"2017-11-29","SPMA"
156.878524780273,158.219360351562,156.878524780273,156.878524780273,376032,"2017-11-30","SPMA"
156.878524780273,156.878524780273,156.878524780273,156.878524780273,0,"2017-12-01","SPMA"
167.605255126953,167.605255126953,164.923568725586,164.923568725586,255063,"2017-12-04","SPMA"
164.923568725586,167.605255126953,155.537673950195,160.90104675293,110825,"2017-12-05","SPMA"
164.923568725586,167.605255126953,158.219360351562,160.90104675293,221950,"2017-12-06","SPMA"
167.605255126953,167.605255126953,155.537673950195,158.219360351562,157363,"2017-12-07","SPMA"
166.264419555664,166.264419555664,164.923568725586,164.923568725586,894,"2017-12-08","SPMA"
164.923568725586,164.923568725586,155.537673950195,155.537673950195,22821,"2017-12-11","SPMA"
154.196838378906,164.923568725586,154.196838378906,159.560195922852,148414,"2017-12-12","SPMA"
155.537673950195,155.537673950195,155.537673950195,155.537673950195,61155,"2017-12-13","SPMA"
155.537673950195,163.582733154297,154.196838378906,154.196838378906,148265,"2017-12-14","SPMA"
155.537673950195,155.537673950195,154.196838378906,154.196838378906,463589,"2017-12-15","SPMA"
152.855987548828,154.196838378906,152.855987548828,154.196838378906,93970,"2017-12-18","SPMA"
154.196838378906,154.196838378906,151.515151977539,151.515151977539,204200,"2017-12-19","SPMA"
151.515151977539,159.560195922852,150.17431640625,150.17431640625,405267,"2017-12-20","SPMA"
150.17431640625,154.196838378906,148.833465576172,154.196838378906,14319,"2017-12-21","SPMA"
150.17431640625,150.17431640625,147.492630004883,147.492630004883,566808,"2017-12-22","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,0,"2017-12-25","SPMA"
147.492630004883,147.492630004883,147.492630004883,147.492630004883,0,"2017-12-26","SPMA"
147.492630004883,147.492630004883,142.129257202148,142.129257202148,18794,"2017-12-27","SPMA"
142.129257202148,142.129257202148,142.129257202148,142.129257202148,0,"2017-12-28","SPMA"
142.129257202148,142.129257202148,142.129257202148,142.129257202148,0,"2017-12-29","SPMA"
142.129257202148,142.129257202148,142.129257202148,142.129257202148,0,"2018-01-01","SPMA"
144.810943603516,144.810943603516,142.129257202148,144.810943603516,16407,"2018-01-02","SPMA"
144.810943603516,144.810943603516,139.447570800781,140.788421630859,433011,"2018-01-03","SPMA"
144.810943603516,144.810943603516,136.765884399414,136.765884399414,479549,"2018-01-04","SPMA"
143.470092773438,143.470092773438,140.788421630859,143.470092773438,94269,"2018-01-05","SPMA"
143.470092773438,143.470092773438,139.447570800781,139.447570800781,71298,"2018-01-08","SPMA"
140.788421630859,140.788421630859,139.447570800781,140.788421630859,322036,"2018-01-09","SPMA"
140.788421630859,140.788421630859,139.447570800781,139.447570800781,247605,"2018-01-10","SPMA"
139.447570800781,140.788421630859,139.447570800781,140.788421630859,337698,"2018-01-11","SPMA"
139.447570800781,140.788421630859,138.106735229492,139.447570800781,384683,"2018-01-12","SPMA"
139.447570800781,139.447570800781,136.765884399414,138.106735229492,658093,"2018-01-15","SPMA"
136.765884399414,142.129257202148,136.765884399414,140.788421630859,569642,"2018-01-16","SPMA"
139.447570800781,142.129257202148,139.447570800781,140.788421630859,169744,"2018-01-17","SPMA"
139.447570800781,139.447570800781,136.765884399414,138.106735229492,602308,"2018-01-18","SPMA"
139.447570800781,140.788421630859,139.447570800781,140.788421630859,120819,"2018-01-19","SPMA"
140.788421630859,147.492630004883,140.788421630859,147.492630004883,414664,"2018-01-22","SPMA"
147.492630004883,152.855987548828,147.492630004883,151.515151977539,519971,"2018-01-23","SPMA"
151.515151977539,155.537673950195,151.515151977539,155.537673950195,314578,"2018-01-24","SPMA"
155.537673950195,163.582733154297,155.537673950195,163.582733154297,759970,"2018-01-25","SPMA"
163.582733154297,166.264419555664,163.582733154297,163.582733154297,500431,"2018-01-26","SPMA"
167.605255126953,167.605255126953,163.582733154297,163.582733154297,152143,"2018-01-29","SPMA"
167.605255126953,167.605255126953,160.90104675293,166.264419555664,328748,"2018-01-30","SPMA"
162.241882324219,162.241882324219,160.90104675293,160.90104675293,175412,"2018-01-31","SPMA"
160.90104675293,162.241882324219,159.560195922852,159.560195922852,399003,"2018-02-01","SPMA"
164.923568725586,176.991149902344,164.923568725586,176.991149902344,1893884,"2018-02-02","SPMA"
174.309463500977,221.23893737793,174.309463500977,221.23893737793,8328348,"2018-02-05","SPMA"
233.306518554688,241.3515625,187.717880249023,229.283996582031,7169524,"2018-02-06","SPMA"
229.283996582031,234.647354125977,213.193878173828,213.193878173828,1005487,"2018-02-07","SPMA"
219.898101806641,219.898101806641,183.695358276367,185.036209106445,6321400,"2018-02-08","SPMA"
185.036209106445,211.853042602539,185.036209106445,194.422103881836,3599976,"2018-02-09","SPMA"
197.103775024414,207.830520629883,194.422103881836,194.422103881836,928521,"2018-02-12","SPMA"
194.422103881836,199.785461425781,191.740417480469,195.762939453125,1183733,"2018-02-13","SPMA"
191.740417480469,197.103775024414,191.740417480469,197.103775024414,304435,"2018-02-14","SPMA"
197.103775024414,198.444625854492,193.081253051758,194.422103881836,449866,"2018-02-15","SPMA"
194.422103881836,194.422103881836,194.422103881836,194.422103881836,0,"2018-02-16","SPMA"
197.103775024414,202.467147827148,197.103775024414,199.785461425781,1838247,"2018-02-19","SPMA"
201.126312255859,215.875564575195,201.126312255859,210.51220703125,5163024,"2018-02-20","SPMA"
210.51220703125,217.216415405273,206.489669799805,207.830520629883,867067,"2018-02-21","SPMA"
207.830520629883,211.853042602539,201.126312255859,207.830520629883,329941,"2018-02-22","SPMA"
213.193878173828,215.875564575195,207.830520629883,207.830520629883,538467,"2018-02-23","SPMA"
209.171356201172,210.51220703125,205.148834228516,205.148834228516,964468,"2018-02-26","SPMA"
209.171356201172,214.534729003906,206.489669799805,207.830520629883,1028159,"2018-02-27","SPMA"
209.171356201172,229.283996582031,201.126312255859,225.261459350586,18365175,"2018-02-28","SPMA"
227.943145751953,230.62483215332,219.898101806641,222.579772949219,3259742,"2018-03-01","SPMA"
222.579772949219,222.579772949219,217.216415405273,219.898101806641,1264131,"2018-03-02","SPMA"
219.898101806641,226.602310180664,217.216415405273,222.579772949219,683749,"2018-03-05","SPMA"
223.920623779297,223.920623779297,218.557250976562,218.557250976562,351122,"2018-03-06","SPMA"
218.557250976562,218.557250976562,209.171356201172,209.171356201172,695831,"2018-03-07","SPMA"
209.171356201172,211.853042602539,203.807983398438,205.148834228516,203305,"2018-03-08","SPMA"
206.489669799805,209.171356201172,206.489669799805,209.171356201172,372154,"2018-03-09","SPMA"
210.51220703125,210.51220703125,206.489669799805,207.830520629883,188239,"2018-03-12","SPMA"
207.830520629883,213.193878173828,206.489669799805,209.171356201172,110825,"2018-03-13","SPMA"
209.171356201172,210.51220703125,206.489669799805,210.51220703125,86363,"2018-03-14","SPMA"
206.489669799805,209.171356201172,206.489669799805,206.489669799805,38035,"2018-03-15","SPMA"
206.489669799805,207.830520629883,205.148834228516,207.830520629883,170340,"2018-03-16","SPMA"
207.830520629883,207.830520629883,205.148834228516,205.148834228516,255511,"2018-03-19","SPMA"
205.148834228516,205.148834228516,202.467147827148,202.467147827148,47432,"2018-03-20","SPMA"
205.148834228516,206.489669799805,203.807983398438,206.489669799805,35201,"2018-03-21","SPMA"
207.830520629883,207.830520629883,205.148834228516,206.489669799805,1560959,"2018-03-22","SPMA"
206.489669799805,207.830520629883,201.126312255859,205.148834228516,105008,"2018-03-23","SPMA"
203.807983398438,205.148834228516,201.126312255859,202.467147827148,75474,"2018-03-26","SPMA"
205.148834228516,206.489669799805,197.103775024414,205.148834228516,109483,"2018-03-27","SPMA"
206.489669799805,209.171356201172,197.103775024414,199.785461425781,373198,"2018-03-28","SPMA"
205.148834228516,205.148834228516,199.785461425781,199.785461425781,198830,"2018-03-29","SPMA"
199.785461425781,199.785461425781,199.785461425781,199.785461425781,0,"2018-03-30","SPMA"
199.785461425781,199.785461425781,189.058731079102,195.762939453125,227916,"2018-04-02","SPMA"
195.762939453125,195.762939453125,191.740417480469,191.740417480469,126636,"2018-04-03","SPMA"
191.740417480469,194.422103881836,191.740417480469,193.081253051758,89197,"2018-04-04","SPMA"
191.740417480469,197.103775024414,191.740417480469,193.081253051758,66525,"2018-04-05","SPMA"
194.422103881836,198.444625854492,191.740417480469,197.103775024414,87556,"2018-04-06","SPMA"
198.444625854492,198.444625854492,191.740417480469,193.081253051758,313385,"2018-04-09","SPMA"
194.422103881836,201.126312255859,193.081253051758,201.126312255859,165865,"2018-04-10","SPMA"
199.785461425781,206.489669799805,194.422103881836,199.785461425781,678528,"2018-04-11","SPMA"
201.126312255859,209.171356201172,198.444625854492,209.171356201172,1673127,"2018-04-12","SPMA"
207.830520629883,210.51220703125,201.126312255859,201.126312255859,710001,"2018-04-13","SPMA"
201.126312255859,201.126312255859,201.126312255859,201.126312255859,0,"2018-04-16","SPMA"
201.126312255859,201.126312255859,201.126312255859,201.126312255859,0,"2018-04-17","SPMA"
202.467147827148,205.148834228516,199.785461425781,205.148834228516,479549,"2018-04-18","SPMA"
205.148834228516,205.148834228516,205.148834228516,205.148834228516,0,"2018-04-19","SPMA"
205.148834228516,205.148834228516,205.148834228516,205.148834228516,0,"2018-04-20","SPMA"
210.51220703125,210.51220703125,202.467147827148,206.489669799805,1184032,"2018-04-23","SPMA"
206.489669799805,206.489669799805,201.126312255859,202.467147827148,304137,"2018-04-24","SPMA"
202.467147827148,202.467147827148,202.467147827148,202.467147827148,0,"2018-04-25","SPMA"
202.467147827148,202.467147827148,202.467147827148,202.467147827148,0,"2018-04-26","SPMA"
202.467147827148,202.467147827148,202.467147827148,202.467147827148,0,"2018-04-27","SPMA"
198.444625854492,198.444625854492,190.399566650391,193.081253051758,88601,"2018-04-30","SPMA"
193.081253051758,193.081253051758,193.081253051758,193.081253051758,0,"2018-05-01","SPMA"
190.399566650391,191.740417480469,185.036209106445,191.740417480469,133050,"2018-05-02","SPMA"
191.740417480469,195.762939453125,181.013671875,187.717880249023,104859,"2018-05-03","SPMA"
187.717880249023,187.717880249023,181.013671875,186.377044677734,95164,"2018-05-04","SPMA"
186.377044677734,186.377044677734,175.650314331055,183.695358276367,50565,"2018-05-07","SPMA"
179.672836303711,186.377044677734,178.331985473633,186.377044677734,122012,"2018-05-08","SPMA"
186.377044677734,186.377044677734,183.695358276367,183.695358276367,4027,"2018-05-09","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,0,"2018-05-10","SPMA"
185.036209106445,186.377044677734,183.695358276367,185.036209106445,15512,"2018-05-11","SPMA"
185.036209106445,185.036209106445,185.036209106445,185.036209106445,0,"2018-05-14","SPMA"
186.377044677734,187.717880249023,174.309463500977,183.695358276367,94567,"2018-05-15","SPMA"
181.013671875,182.354522705078,179.672836303711,181.013671875,21777,"2018-05-16","SPMA"
179.672836303711,183.695358276367,179.672836303711,183.695358276367,26103,"2018-05-17","SPMA"
181.013671875,182.354522705078,175.650314331055,182.354522705078,16556,"2018-05-18","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,4623,"2018-05-21","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,3579,"2018-05-22","SPMA"
174.309463500977,179.672836303711,174.309463500977,179.672836303711,18645,"2018-05-23","SPMA"
178.331985473633,182.354522705078,170.28694152832,175.650314331055,91136,"2018-05-24","SPMA"
179.672836303711,181.013671875,179.672836303711,181.013671875,4474,"2018-05-25","SPMA"
181.013671875,182.354522705078,181.013671875,181.013671875,114704,"2018-05-28","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,0,"2018-05-29","SPMA"
182.354522705078,183.695358276367,174.309463500977,182.354522705078,151397,"2018-05-30","SPMA"
182.354522705078,183.695358276367,181.013671875,183.695358276367,58470,"2018-05-31","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,0,"2018-06-01","SPMA"
183.695358276367,185.036209106445,181.013671875,181.013671875,357685,"2018-06-04","SPMA"
182.354522705078,182.354522705078,178.331985473633,179.672836303711,202410,"2018-06-05","SPMA"
182.354522705078,183.695358276367,182.354522705078,183.695358276367,61752,"2018-06-06","SPMA"
183.695358276367,198.444625854492,183.695358276367,198.444625854492,662121,"2018-06-07","SPMA"
198.444625854492,198.444625854492,190.399566650391,190.399566650391,43554,"2018-06-08","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2018-06-11","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2018-06-12","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2018-06-13","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2018-06-14","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2018-06-15","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2018-06-18","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2018-06-19","SPMA"
187.717880249023,193.081253051758,187.717880249023,190.399566650391,35798,"2018-06-20","SPMA"
189.058731079102,190.399566650391,185.036209106445,190.399566650391,117687,"2018-06-21","SPMA"
189.058731079102,193.081253051758,187.717880249023,193.081253051758,25058,"2018-06-22","SPMA"
193.081253051758,193.081253051758,185.036209106445,191.740417480469,45941,"2018-06-25","SPMA"
185.036209106445,191.740417480469,183.695358276367,191.740417480469,8502,"2018-06-26","SPMA"
187.717880249023,189.058731079102,186.377044677734,189.058731079102,4922,"2018-06-27","SPMA"
187.717880249023,187.717880249023,176.991149902344,185.036209106445,226275,"2018-06-28","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,56531,"2018-06-29","SPMA"
182.354522705078,185.036209106445,176.991149902344,182.354522705078,15065,"2018-07-02","SPMA"
182.354522705078,182.354522705078,182.354522705078,182.354522705078,0,"2018-07-03","SPMA"
175.650314331055,179.672836303711,174.309463500977,179.672836303711,47731,"2018-07-04","SPMA"
174.309463500977,175.650314331055,170.28694152832,174.309463500977,230601,"2018-07-05","SPMA"
168.946090698242,175.650314331055,168.946090698242,175.650314331055,146773,"2018-07-06","SPMA"
170.28694152832,175.650314331055,167.605255126953,175.650314331055,222099,"2018-07-09","SPMA"
175.650314331055,179.672836303711,167.605255126953,174.309463500977,472240,"2018-07-10","SPMA"
174.309463500977,174.309463500977,164.923568725586,172.968627929688,79651,"2018-07-11","SPMA"
164.923568725586,170.28694152832,164.923568725586,170.28694152832,61901,"2018-07-12","SPMA"
172.968627929688,172.968627929688,170.28694152832,171.627777099609,37737,"2018-07-13","SPMA"
164.923568725586,174.309463500977,164.923568725586,174.309463500977,261924,"2018-07-16","SPMA"
175.650314331055,175.650314331055,175.650314331055,175.650314331055,149,"2018-07-17","SPMA"
167.605255126953,175.650314331055,167.605255126953,175.650314331055,7458,"2018-07-18","SPMA"
174.309463500977,175.650314331055,160.90104675293,168.946090698242,501326,"2018-07-19","SPMA"
160.90104675293,168.946090698242,159.560195922852,159.560195922852,291160,"2018-07-20","SPMA"
168.946090698242,168.946090698242,154.196838378906,154.196838378906,353210,"2018-07-23","SPMA"
155.537673950195,166.264419555664,154.196838378906,163.582733154297,228214,"2018-07-24","SPMA"
162.241882324219,166.264419555664,162.241882324219,166.264419555664,28937,"2018-07-25","SPMA"
166.264419555664,166.264419555664,166.264419555664,166.264419555664,12529,"2018-07-26","SPMA"
166.264419555664,167.605255126953,159.560195922852,167.605255126953,78905,"2018-07-27","SPMA"
167.605255126953,167.605255126953,159.560195922852,167.605255126953,36096,"2018-07-30","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2018-07-31","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,2983,"2018-08-01","SPMA"
167.605255126953,168.946090698242,167.605255126953,168.946090698242,53846,"2018-08-02","SPMA"
168.946090698242,168.946090698242,167.605255126953,167.605255126953,894,"2018-08-03","SPMA"
167.605255126953,167.605255126953,156.878524780273,158.219360351562,53995,"2018-08-06","SPMA"
158.219360351562,162.241882324219,158.219360351562,160.90104675293,18197,"2018-08-07","SPMA"
162.241882324219,166.264419555664,162.241882324219,166.264419555664,100683,"2018-08-08","SPMA"
162.241882324219,164.923568725586,160.90104675293,163.582733154297,39378,"2018-08-09","SPMA"
164.923568725586,166.264419555664,164.923568725586,164.923568725586,16705,"2018-08-10","SPMA"
160.90104675293,167.605255126953,158.219360351562,166.264419555664,1939,"2018-08-13","SPMA"
155.537673950195,163.582733154297,154.196838378906,154.196838378906,158258,"2018-08-14","SPMA"
155.537673950195,162.241882324219,154.196838378906,162.241882324219,7458,"2018-08-15","SPMA"
162.241882324219,162.241882324219,162.241882324219,162.241882324219,1342,"2018-08-16","SPMA"
162.241882324219,162.241882324219,162.241882324219,162.241882324219,0,"2018-08-17","SPMA"
162.241882324219,164.923568725586,158.219360351562,164.923568725586,13275,"2018-08-20","SPMA"
158.219360351562,158.219360351562,158.219360351562,158.219360351562,596,"2018-08-21","SPMA"
158.219360351562,158.219360351562,158.219360351562,158.219360351562,0,"2018-08-22","SPMA"
163.582733154297,164.923568725586,159.560195922852,164.923568725586,48029,"2018-08-23","SPMA"
164.923568725586,166.264419555664,159.560195922852,159.560195922852,139762,"2018-08-24","SPMA"
164.923568725586,164.923568725586,160.90104675293,163.582733154297,39378,"2018-08-27","SPMA"
164.923568725586,164.923568725586,160.90104675293,162.241882324219,42212,"2018-08-28","SPMA"
163.582733154297,164.923568725586,163.582733154297,164.923568725586,78607,"2018-08-29","SPMA"
160.90104675293,164.923568725586,160.90104675293,164.923568725586,1193,"2018-08-30","SPMA"
160.90104675293,164.923568725586,154.196838378906,163.582733154297,65779,"2018-08-31","SPMA"
163.582733154297,163.582733154297,160.90104675293,163.582733154297,91733,"2018-09-03","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,24462,"2018-09-04","SPMA"
155.537673950195,159.560195922852,154.196838378906,154.196838378906,191521,"2018-09-05","SPMA"
155.537673950195,155.537673950195,155.537673950195,155.537673950195,16705,"2018-09-06","SPMA"
158.219360351562,158.219360351562,154.196838378906,158.219360351562,42361,"2018-09-07","SPMA"
158.219360351562,158.219360351562,158.219360351562,158.219360351562,596,"2018-09-10","SPMA"
158.219360351562,158.219360351562,158.219360351562,158.219360351562,0,"2018-09-11","SPMA"
156.878524780273,160.90104675293,156.878524780273,160.90104675293,20584,"2018-09-12","SPMA"
162.241882324219,162.241882324219,158.219360351562,158.219360351562,24163,"2018-09-13","SPMA"
159.560195922852,160.90104675293,159.560195922852,160.90104675293,28489,"2018-09-14","SPMA"
160.90104675293,160.90104675293,160.90104675293,160.90104675293,0,"2018-09-17","SPMA"
164.923568725586,164.923568725586,163.582733154297,163.582733154297,447,"2018-09-18","SPMA"
164.923568725586,164.923568725586,156.878524780273,160.90104675293,5369,"2018-09-19","SPMA"
162.241882324219,164.923568725586,162.241882324219,164.923568725586,74729,"2018-09-20","SPMA"
164.923568725586,164.923568725586,164.923568725586,164.923568725586,0,"2018-09-21","SPMA"
160.90104675293,162.241882324219,160.90104675293,162.241882324219,15661,"2018-09-24","SPMA"
164.923568725586,164.923568725586,160.90104675293,162.241882324219,142000,"2018-09-25","SPMA"
162.241882324219,164.923568725586,162.241882324219,162.241882324219,77563,"2018-09-26","SPMA"
162.241882324219,162.241882324219,162.241882324219,162.241882324219,0,"2018-09-27","SPMA"
162.241882324219,163.582733154297,160.90104675293,160.90104675293,149458,"2018-09-28","SPMA"
163.582733154297,167.605255126953,160.90104675293,164.923568725586,120222,"2018-10-01","SPMA"
164.923568725586,166.264419555664,163.582733154297,164.923568725586,56979,"2018-10-02","SPMA"
167.605255126953,167.605255126953,166.264419555664,166.264419555664,9397,"2018-10-03","SPMA"
166.264419555664,166.264419555664,156.878524780273,156.878524780273,261626,"2018-10-04","SPMA"
159.560195922852,160.90104675293,159.560195922852,159.560195922852,75922,"2018-10-05","SPMA"
159.560195922852,159.560195922852,154.196838378906,154.196838378906,25506,"2018-10-08","SPMA"
156.878524780273,158.219360351562,154.196838378906,158.219360351562,22821,"2018-10-09","SPMA"
158.219360351562,159.560195922852,155.537673950195,159.560195922852,10441,"2018-10-10","SPMA"
159.560195922852,159.560195922852,159.560195922852,159.560195922852,298,"2018-10-11","SPMA"
154.196838378906,156.878524780273,154.196838378906,156.878524780273,149309,"2018-10-12","SPMA"
155.537673950195,158.219360351562,154.196838378906,158.219360351562,99638,"2018-10-15","SPMA"
154.196838378906,155.537673950195,146.151779174805,155.537673950195,101130,"2018-10-16","SPMA"
154.196838378906,154.196838378906,154.196838378906,154.196838378906,175561,"2018-10-17","SPMA"
154.196838378906,156.878524780273,154.196838378906,156.878524780273,1491,"2018-10-18","SPMA"
147.492630004883,154.196838378906,146.151779174805,150.17431640625,148563,"2018-10-19","SPMA"
155.537673950195,155.537673950195,150.17431640625,155.537673950195,30428,"2018-10-22","SPMA"
151.515151977539,155.537673950195,151.515151977539,151.515151977539,1342,"2018-10-23","SPMA"
154.196838378906,154.196838378906,151.515151977539,154.196838378906,7308,"2018-10-24","SPMA"
147.492630004883,154.196838378906,147.492630004883,148.833465576172,438977,"2018-10-25","SPMA"
152.855987548828,152.855987548828,150.17431640625,150.17431640625,149309,"2018-10-26","SPMA"
152.855987548828,152.855987548828,147.492630004883,151.515151977539,272813,"2018-10-29","SPMA"
152.855987548828,154.196838378906,152.855987548828,154.196838378906,64287,"2018-10-30","SPMA"
148.833465576172,152.855987548828,147.492630004883,152.855987548828,134094,"2018-10-31","SPMA"
152.855987548828,159.560195922852,151.515151977539,159.560195922852,271023,"2018-11-01","SPMA"
159.560195922852,167.605255126953,159.560195922852,166.264419555664,200172,"2018-11-02","SPMA"
166.264419555664,167.605255126953,166.264419555664,166.264419555664,472091,"2018-11-05","SPMA"
166.264419555664,166.264419555664,166.264419555664,166.264419555664,79502,"2018-11-06","SPMA"
166.264419555664,166.264419555664,156.878524780273,156.878524780273,161391,"2018-11-07","SPMA"
166.264419555664,168.946090698242,166.264419555664,168.946090698242,145878,"2018-11-08","SPMA"
168.946090698242,168.946090698242,167.605255126953,167.605255126953,7905,"2018-11-09","SPMA"
164.923568725586,167.605255126953,164.923568725586,167.605255126953,45344,"2018-11-12","SPMA"
163.582733154297,167.605255126953,163.582733154297,167.605255126953,59664,"2018-11-13","SPMA"
168.946090698242,170.28694152832,163.582733154297,163.582733154297,168699,"2018-11-14","SPMA"
163.582733154297,170.28694152832,159.560195922852,159.560195922852,97252,"2018-11-15","SPMA"
163.582733154297,168.946090698242,163.582733154297,167.605255126953,102771,"2018-11-16","SPMA"
167.605255126953,168.946090698242,156.878524780273,168.946090698242,65332,"2018-11-19","SPMA"
168.946090698242,168.946090698242,168.946090698242,168.946090698242,0,"2018-11-20","SPMA"
158.219360351562,175.650314331055,158.219360351562,175.650314331055,496106,"2018-11-21","SPMA"
168.946090698242,179.672836303711,168.946090698242,179.672836303711,211508,"2018-11-22","SPMA"
181.013671875,181.013671875,171.627777099609,171.627777099609,2684,"2018-11-23","SPMA"
171.627777099609,175.650314331055,171.627777099609,175.650314331055,222397,"2018-11-26","SPMA"
176.991149902344,178.331985473633,175.650314331055,178.331985473633,87407,"2018-11-27","SPMA"
171.627777099609,174.309463500977,170.28694152832,170.28694152832,40124,"2018-11-28","SPMA"
176.991149902344,176.991149902344,170.28694152832,171.627777099609,184958,"2018-11-29","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2018-11-30","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2018-12-03","SPMA"
168.946090698242,170.28694152832,168.946090698242,170.28694152832,77414,"2018-12-04","SPMA"
170.28694152832,171.627777099609,170.28694152832,171.627777099609,790697,"2018-12-05","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2018-12-06","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,149,"2018-12-07","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2018-12-10","SPMA"
167.605255126953,168.946090698242,167.605255126953,168.946090698242,26401,"2018-12-11","SPMA"
176.991149902344,179.672836303711,176.991149902344,179.672836303711,218817,"2018-12-12","SPMA"
179.672836303711,179.672836303711,179.672836303711,179.672836303711,0,"2018-12-13","SPMA"
179.672836303711,179.672836303711,171.627777099609,179.672836303711,66227,"2018-12-14","SPMA"
179.672836303711,179.672836303711,175.650314331055,175.650314331055,298,"2018-12-17","SPMA"
175.650314331055,175.650314331055,175.650314331055,175.650314331055,0,"2018-12-18","SPMA"
175.650314331055,175.650314331055,175.650314331055,175.650314331055,0,"2018-12-19","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,149,"2018-12-20","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,14766,"2018-12-21","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2018-12-24","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2018-12-25","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,64586,"2018-12-26","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2018-12-27","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2018-12-28","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2018-12-31","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2019-01-01","SPMA"
166.264419555664,167.605255126953,166.264419555664,166.264419555664,178992,"2019-01-02","SPMA"
166.264419555664,166.264419555664,166.264419555664,166.264419555664,0,"2019-01-03","SPMA"
164.923568725586,167.605255126953,164.923568725586,167.605255126953,78458,"2019-01-04","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2019-01-07","SPMA"
163.582733154297,167.605255126953,163.582733154297,167.605255126953,7607,"2019-01-08","SPMA"
167.605255126953,174.309463500977,167.605255126953,174.309463500977,43256,"2019-01-09","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,0,"2019-01-10","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,26997,"2019-01-11","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,0,"2019-01-14","SPMA"
175.650314331055,182.354522705078,175.650314331055,182.354522705078,18197,"2019-01-15","SPMA"
182.354522705078,182.354522705078,182.354522705078,182.354522705078,0,"2019-01-16","SPMA"
182.354522705078,182.354522705078,182.354522705078,182.354522705078,0,"2019-01-17","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,12380,"2019-01-18","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,0,"2019-01-21","SPMA"
183.695358276367,183.695358276367,179.672836303711,179.672836303711,9098,"2019-01-22","SPMA"
179.672836303711,179.672836303711,179.672836303711,179.672836303711,0,"2019-01-23","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,42063,"2019-01-24","SPMA"
174.309463500977,174.309463500977,172.968627929688,172.968627929688,30279,"2019-01-25","SPMA"
174.309463500977,174.309463500977,167.605255126953,167.605255126953,105754,"2019-01-28","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2019-01-29","SPMA"
168.946090698242,176.991149902344,167.605255126953,167.605255126953,80397,"2019-01-30","SPMA"
168.946090698242,170.28694152832,167.605255126953,170.28694152832,212105,"2019-01-31","SPMA"
175.650314331055,175.650314331055,174.309463500977,174.309463500977,297275,"2019-02-01","SPMA"
174.309463500977,187.717880249023,168.946090698242,187.717880249023,1191937,"2019-02-04","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2019-02-05","SPMA"
187.717880249023,191.740417480469,179.672836303711,187.717880249023,149309,"2019-02-06","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2019-02-07","SPMA"
182.354522705078,183.695358276367,182.354522705078,182.354522705078,304137,"2019-02-08","SPMA"
187.717880249023,195.762939453125,187.717880249023,194.422103881836,115449,"2019-02-11","SPMA"
194.422103881836,194.422103881836,182.354522705078,190.399566650391,309208,"2019-02-12","SPMA"
189.058731079102,190.399566650391,189.058731079102,190.399566650391,8203,"2019-02-13","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2019-02-14","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,149,"2019-02-15","SPMA"
181.013671875,182.354522705078,181.013671875,182.354522705078,2684,"2019-02-18","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,6115,"2019-02-19","SPMA"
190.399566650391,195.762939453125,183.695358276367,185.036209106445,115449,"2019-02-20","SPMA"
190.399566650391,190.399566650391,185.036209106445,190.399566650391,3430,"2019-02-21","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2019-02-22","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,0,"2019-02-25","SPMA"
190.399566650391,190.399566650391,181.013671875,181.013671875,38184,"2019-02-26","SPMA"
181.013671875,183.695358276367,181.013671875,183.695358276367,21479,"2019-02-27","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,0,"2019-02-28","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,0,"2019-03-01","SPMA"
183.695358276367,183.695358276367,183.695358276367,183.695358276367,0,"2019-03-04","SPMA"
179.672836303711,182.354522705078,174.309463500977,175.650314331055,399003,"2019-03-05","SPMA"
175.650314331055,175.650314331055,175.650314331055,175.650314331055,0,"2019-03-06","SPMA"
175.650314331055,175.650314331055,175.650314331055,175.650314331055,0,"2019-03-07","SPMA"
175.650314331055,175.650314331055,175.650314331055,175.650314331055,0,"2019-03-08","SPMA"
182.354522705078,182.354522705078,179.672836303711,179.672836303711,596,"2019-03-11","SPMA"
179.672836303711,179.672836303711,179.672836303711,179.672836303711,0,"2019-03-12","SPMA"
179.672836303711,179.672836303711,175.650314331055,175.650314331055,15960,"2019-03-13","SPMA"
175.650314331055,175.650314331055,167.605255126953,174.309463500977,539660,"2019-03-14","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,0,"2019-03-15","SPMA"
179.672836303711,195.762939453125,179.672836303711,187.717880249023,637360,"2019-03-18","SPMA"
186.377044677734,193.081253051758,186.377044677734,191.740417480469,335311,"2019-03-19","SPMA"
183.695358276367,193.081253051758,183.695358276367,193.081253051758,4325,"2019-03-20","SPMA"
191.740417480469,191.740417480469,191.740417480469,191.740417480469,149,"2019-03-21","SPMA"
191.740417480469,191.740417480469,183.695358276367,183.695358276367,11187,"2019-03-22","SPMA"
189.058731079102,189.058731079102,186.377044677734,186.377044677734,7756,"2019-03-25","SPMA"
179.672836303711,179.672836303711,175.650314331055,178.331985473633,29533,"2019-03-26","SPMA"
183.695358276367,183.695358276367,175.650314331055,175.650314331055,447,"2019-03-27","SPMA"
183.695358276367,187.717880249023,183.695358276367,187.717880249023,73535,"2019-03-28","SPMA"
185.036209106445,186.377044677734,185.036209106445,186.377044677734,2386,"2019-03-29","SPMA"
186.377044677734,186.377044677734,186.377044677734,186.377044677734,745,"2019-04-01","SPMA"
179.672836303711,179.672836303711,179.672836303711,179.672836303711,1640,"2019-04-02","SPMA"
179.672836303711,179.672836303711,179.672836303711,179.672836303711,0,"2019-04-03","SPMA"
179.672836303711,179.672836303711,179.672836303711,179.672836303711,0,"2019-04-04","SPMA"
179.672836303711,185.036209106445,175.650314331055,175.650314331055,30130,"2019-04-05","SPMA"
176.991149902344,187.717880249023,175.650314331055,178.331985473633,23567,"2019-04-08","SPMA"
183.695358276367,183.695358276367,167.605255126953,172.968627929688,802182,"2019-04-09","SPMA"
174.309463500977,179.672836303711,172.968627929688,179.672836303711,161241,"2019-04-10","SPMA"
179.672836303711,179.672836303711,167.605255126953,167.605255126953,367828,"2019-04-11","SPMA"
172.968627929688,172.968627929688,167.605255126953,167.605255126953,362757,"2019-04-12","SPMA"
168.946090698242,172.968627929688,167.605255126953,172.968627929688,49371,"2019-04-15","SPMA"
172.968627929688,172.968627929688,172.968627929688,172.968627929688,149,"2019-04-16","SPMA"
172.968627929688,172.968627929688,172.968627929688,172.968627929688,0,"2019-04-17","SPMA"
170.28694152832,172.968627929688,167.605255126953,167.605255126953,920615,"2019-04-18","SPMA"
167.605255126953,167.605255126953,167.605255126953,167.605255126953,0,"2019-04-19","SPMA"
168.946090698242,168.946090698242,160.90104675293,160.90104675293,191073,"2019-04-22","SPMA"
167.605255126953,171.627777099609,162.241882324219,168.946090698242,211359,"2019-04-23","SPMA"
168.946090698242,171.627777099609,168.946090698242,171.627777099609,150204,"2019-04-24","SPMA"
171.627777099609,175.650314331055,171.627777099609,172.968627929688,21926,"2019-04-25","SPMA"
172.968627929688,174.309463500977,168.946090698242,168.946090698242,90390,"2019-04-26","SPMA"
174.309463500977,174.309463500977,170.28694152832,171.627777099609,65928,"2019-04-29","SPMA"
174.309463500977,181.013671875,174.309463500977,181.013671875,558305,"2019-04-30","SPMA"
181.013671875,181.013671875,181.013671875,181.013671875,0,"2019-05-01","SPMA"
181.013671875,183.695358276367,176.991149902344,176.991149902344,381252,"2019-05-02","SPMA"
176.991149902344,181.013671875,170.28694152832,171.627777099609,176605,"2019-05-03","SPMA"
179.672836303711,182.354522705078,172.968627929688,179.672836303711,1153752,"2019-05-06","SPMA"
183.695358276367,183.695358276367,179.672836303711,182.354522705078,217922,"2019-05-07","SPMA"
181.013671875,182.354522705078,181.013671875,181.013671875,404074,"2019-05-08","SPMA"
179.672836303711,182.354522705078,179.672836303711,182.354522705078,31771,"2019-05-09","SPMA"
182.354522705078,187.717880249023,179.672836303711,187.717880249023,243429,"2019-05-10","SPMA"
187.717880249023,187.717880249023,185.036209106445,187.717880249023,156916,"2019-05-13","SPMA"
182.354522705078,182.354522705078,181.013671875,181.013671875,104412,"2019-05-14","SPMA"
186.377044677734,186.377044677734,185.036209106445,185.036209106445,146325,"2019-05-15","SPMA"
185.036209106445,186.377044677734,181.013671875,186.377044677734,283851,"2019-05-16","SPMA"
182.354522705078,186.377044677734,182.354522705078,182.354522705078,3878,"2019-05-17","SPMA"
183.695358276367,187.717880249023,183.695358276367,187.717880249023,31771,"2019-05-20","SPMA"
182.354522705078,187.717880249023,182.354522705078,187.717880249023,239998,"2019-05-21","SPMA"
182.354522705078,187.717880249023,181.013671875,183.695358276367,147966,"2019-05-22","SPMA"
189.058731079102,189.058731079102,183.695358276367,186.377044677734,502072,"2019-05-23","SPMA"
187.717880249023,189.058731079102,187.717880249023,187.717880249023,44748,"2019-05-24","SPMA"
189.058731079102,189.058731079102,181.013671875,187.717880249023,508635,"2019-05-27","SPMA"
185.036209106445,187.717880249023,183.695358276367,187.717880249023,120819,"2019-05-28","SPMA"
187.717880249023,189.058731079102,182.354522705078,186.377044677734,126338,"2019-05-29","SPMA"
186.377044677734,186.377044677734,186.377044677734,186.377044677734,0,"2019-05-30","SPMA"
183.695358276367,187.717880249023,183.695358276367,187.717880249023,123057,"2019-05-31","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2019-06-03","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2019-06-04","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2019-06-05","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2019-06-06","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,0,"2019-06-07","SPMA"
189.058731079102,189.058731079102,187.717880249023,189.058731079102,875718,"2019-06-10","SPMA"
189.058731079102,189.058731079102,187.717880249023,187.717880249023,134691,"2019-06-11","SPMA"
187.717880249023,194.422103881836,186.377044677734,186.377044677734,234479,"2019-06-12","SPMA"
195.762939453125,197.103775024414,186.377044677734,195.762939453125,76668,"2019-06-13","SPMA"
197.103775024414,201.126312255859,194.422103881836,201.126312255859,850062,"2019-06-14","SPMA"
201.126312255859,205.148834228516,201.126312255859,203.807983398438,264609,"2019-06-17","SPMA"
206.489669799805,206.489669799805,203.807983398438,203.807983398438,29384,"2019-06-18","SPMA"
203.807983398438,207.830520629883,202.467147827148,202.467147827148,159899,"2019-06-19","SPMA"
202.467147827148,205.148834228516,195.762939453125,201.126312255859,381103,"2019-06-20","SPMA"
205.148834228516,205.148834228516,199.785461425781,199.785461425781,47880,"2019-06-21","SPMA"
205.148834228516,205.148834228516,199.785461425781,201.126312255859,49968,"2019-06-24","SPMA"
201.126312255859,201.126312255859,199.785461425781,199.785461425781,39527,"2019-06-25","SPMA"
202.467147827148,202.467147827148,199.785461425781,199.785461425781,50565,"2019-06-26","SPMA"
205.148834228516,205.148834228516,189.058731079102,198.444625854492,168103,"2019-06-27","SPMA"
199.785461425781,199.785461425781,197.103775024414,197.103775024414,8203,"2019-06-28","SPMA"
197.103775024414,201.126312255859,194.422103881836,194.422103881836,59216,"2019-07-01","SPMA"
205.148834228516,205.148834228516,197.103775024414,198.444625854492,220011,"2019-07-02","SPMA"
201.126312255859,202.467147827148,194.422103881836,202.467147827148,187941,"2019-07-03","SPMA"
205.148834228516,207.830520629883,201.126312255859,202.467147827148,147966,"2019-07-04","SPMA"
202.467147827148,207.830520629883,201.126312255859,203.807983398438,340084,"2019-07-05","SPMA"
205.148834228516,205.148834228516,201.126312255859,202.467147827148,256555,"2019-07-08","SPMA"
202.467147827148,207.830520629883,201.126312255859,201.126312255859,19987,"2019-07-09","SPMA"
201.126312255859,206.489669799805,201.126312255859,205.148834228516,8949,"2019-07-10","SPMA"
205.148834228516,205.148834228516,201.126312255859,201.126312255859,132155,"2019-07-11","SPMA"
201.126312255859,206.489669799805,195.762939453125,195.762939453125,492526,"2019-07-12","SPMA"
195.762939453125,205.148834228516,195.762939453125,202.467147827148,1559915,"2019-07-15","SPMA"
202.467147827148,207.830520629883,201.126312255859,201.126312255859,449269,"2019-07-16","SPMA"
201.126312255859,207.830520629883,201.126312255859,206.489669799805,976699,"2019-07-17","SPMA"
201.126312255859,206.489669799805,201.126312255859,205.148834228516,63542,"2019-07-18","SPMA"
205.148834228516,206.489669799805,201.126312255859,203.807983398438,531307,"2019-07-19","SPMA"
203.807983398438,206.489669799805,203.807983398438,203.807983398438,162733,"2019-07-22","SPMA"
203.807983398438,203.807983398438,202.467147827148,202.467147827148,105008,"2019-07-23","SPMA"
203.807983398438,205.148834228516,199.785461425781,201.126312255859,308910,"2019-07-24","SPMA"
201.126312255859,202.467147827148,201.126312255859,202.467147827148,10888,"2019-07-25","SPMA"
201.126312255859,226.602310180664,201.126312255859,209.171356201172,2587180,"2019-07-26","SPMA"
211.853042602539,218.557250976562,211.853042602539,215.875564575195,3473190,"2019-07-29","SPMA"
217.216415405273,221.23893737793,214.534729003906,215.875564575195,2151782,"2019-07-30","SPMA"
218.557250976562,221.23893737793,215.875564575195,218.557250976562,1083199,"2019-07-31","SPMA"
218.557250976562,218.557250976562,214.534729003906,215.875564575195,800243,"2019-08-01","SPMA"
214.534729003906,217.216415405273,211.853042602539,215.875564575195,487305,"2019-08-02","SPMA"
215.875564575195,215.875564575195,209.171356201172,211.853042602539,711493,"2019-08-05","SPMA"
211.853042602539,217.216415405273,209.171356201172,210.51220703125,694936,"2019-08-06","SPMA"
210.51220703125,219.898101806641,210.51220703125,211.853042602539,312042,"2019-08-07","SPMA"
211.853042602539,214.534729003906,209.171356201172,213.193878173828,114554,"2019-08-08","SPMA"
211.853042602539,213.193878173828,211.853042602539,213.193878173828,45792,"2019-08-09","SPMA"
213.193878173828,215.875564575195,213.193878173828,213.193878173828,372900,"2019-08-12","SPMA"
211.853042602539,214.534729003906,210.51220703125,211.853042602539,138122,"2019-08-13","SPMA"
213.193878173828,214.534729003906,211.853042602539,211.853042602539,361116,"2019-08-14","SPMA"
211.853042602539,218.557250976562,211.853042602539,218.557250976562,1122429,"2019-08-15","SPMA"
219.898101806641,229.283996582031,218.557250976562,222.579772949219,3367436,"2019-08-16","SPMA"
223.920623779297,223.920623779297,218.557250976562,221.23893737793,231496,"2019-08-19","SPMA"
221.23893737793,222.579772949219,218.557250976562,219.898101806641,251483,"2019-08-20","SPMA"
218.557250976562,221.23893737793,218.557250976562,219.898101806641,166462,"2019-08-21","SPMA"
219.898101806641,222.579772949219,219.898101806641,219.898101806641,299811,"2019-08-22","SPMA"
221.23893737793,221.23893737793,215.875564575195,215.875564575195,143491,"2019-08-23","SPMA"
215.875564575195,221.23893737793,209.171356201172,221.23893737793,162286,"2019-08-26","SPMA"
219.898101806641,221.23893737793,210.51220703125,218.557250976562,275647,"2019-08-27","SPMA"
213.193878173828,219.898101806641,211.853042602539,214.534729003906,46388,"2019-08-28","SPMA"
221.23893737793,221.23893737793,213.193878173828,213.193878173828,278332,"2019-08-29","SPMA"
213.193878173828,219.898101806641,211.853042602539,217.216415405273,208376,"2019-08-30","SPMA"
217.216415405273,219.898101806641,214.534729003906,218.557250976562,235225,"2019-09-02","SPMA"
218.557250976562,226.602310180664,218.557250976562,226.602310180664,2132540,"2019-09-03","SPMA"
226.602310180664,229.283996582031,226.602310180664,226.602310180664,145132,"2019-09-04","SPMA"
226.602310180664,226.602310180664,225.261459350586,226.602310180664,92330,"2019-09-05","SPMA"
226.602310180664,226.602310180664,223.920623779297,226.602310180664,75624,"2019-09-06","SPMA"
229.283996582031,233.306518554688,229.283996582031,233.306518554688,441662,"2019-09-09","SPMA"
234.647354125977,240.010726928711,230.62483215332,234.647354125977,652724,"2019-09-10","SPMA"
235.988204956055,240.010726928711,233.306518554688,234.647354125977,636316,"2019-09-11","SPMA"
237.329040527344,237.329040527344,234.647354125977,237.329040527344,668833,"2019-09-12","SPMA"
237.329040527344,237.329040527344,231.965667724609,234.647354125977,479251,"2019-09-13","SPMA"
234.647354125977,234.647354125977,227.943145751953,233.306518554688,53697,"2019-09-16","SPMA"
233.306518554688,233.306518554688,223.920623779297,225.261459350586,936724,"2019-09-17","SPMA"
225.261459350586,234.647354125977,225.261459350586,227.943145751953,594700,"2019-09-18","SPMA"
227.943145751953,234.647354125977,227.943145751953,234.647354125977,394379,"2019-09-19","SPMA"
234.647354125977,234.647354125977,227.943145751953,234.647354125977,327406,"2019-09-20","SPMA"
234.647354125977,234.647354125977,233.306518554688,234.647354125977,45195,"2019-09-23","SPMA"
234.647354125977,234.647354125977,227.943145751953,229.283996582031,542494,"2019-09-24","SPMA"
233.306518554688,233.306518554688,231.965667724609,233.306518554688,17899,"2019-09-25","SPMA"
233.306518554688,234.647354125977,227.943145751953,227.943145751953,78458,"2019-09-26","SPMA"
227.943145751953,235.988204956055,227.943145751953,234.647354125977,13871,"2019-09-27","SPMA"
234.647354125977,234.647354125977,229.283996582031,233.306518554688,116046,"2019-09-30","SPMA"
235.988204956055,235.988204956055,229.283996582031,229.283996582031,109185,"2019-10-01","SPMA"
234.647354125977,234.647354125977,230.62483215332,230.62483215332,25357,"2019-10-02","SPMA"
226.602310180664,229.283996582031,215.875564575195,225.261459350586,425404,"2019-10-03","SPMA"
231.965667724609,231.965667724609,227.943145751953,231.965667724609,72044,"2019-10-04","SPMA"
230.62483215332,233.306518554688,223.920623779297,231.965667724609,64884,"2019-10-07","SPMA"
230.62483215332,231.965667724609,225.261459350586,225.261459350586,101130,"2019-10-08","SPMA"
233.306518554688,233.306518554688,225.261459350586,231.965667724609,1342,"2019-10-09","SPMA"
227.943145751953,233.306518554688,225.261459350586,233.306518554688,112615,"2019-10-10","SPMA"
226.602310180664,233.306518554688,225.261459350586,227.943145751953,60857,"2019-10-11","SPMA"
233.306518554688,233.306518554688,227.943145751953,233.306518554688,19838,"2019-10-14","SPMA"
229.283996582031,231.965667724609,229.283996582031,231.965667724609,4027,"2019-10-15","SPMA"
233.306518554688,233.306518554688,229.283996582031,233.306518554688,122758,"2019-10-16","SPMA"
231.965667724609,234.647354125977,230.62483215332,234.647354125977,151099,"2019-10-17","SPMA"
229.283996582031,234.647354125977,227.943145751953,229.283996582031,40124,"2019-10-18","SPMA"
229.283996582031,234.647354125977,226.602310180664,231.965667724609,124697,"2019-10-21","SPMA"
227.943145751953,231.965667724609,227.943145751953,230.62483215332,23119,"2019-10-22","SPMA"
230.62483215332,234.647354125977,223.920623779297,231.965667724609,63989,"2019-10-23","SPMA"
231.965667724609,231.965667724609,227.943145751953,231.965667724609,47582,"2019-10-24","SPMA"
231.965667724609,231.965667724609,227.943145751953,230.62483215332,80993,"2019-10-25","SPMA"
230.62483215332,231.965667724609,223.920623779297,231.965667724609,89794,"2019-10-28","SPMA"
226.602310180664,230.62483215332,226.602310180664,227.943145751953,13573,"2019-10-29","SPMA"
227.943145751953,234.647354125977,225.261459350586,231.965667724609,140210,"2019-10-30","SPMA"
233.306518554688,233.306518554688,225.261459350586,229.283996582031,308761,"2019-10-31","SPMA"
231.965667724609,231.965667724609,227.943145751953,227.943145751953,8352,"2019-11-01","SPMA"
227.943145751953,231.965667724609,227.943145751953,231.965667724609,329494,"2019-11-04","SPMA"
231.965667724609,246.714935302734,231.965667724609,233.306518554688,90540,"2019-11-05","SPMA"
233.306518554688,234.647354125977,231.965667724609,231.965667724609,5369,"2019-11-06","SPMA"
227.943145751953,231.965667724609,227.943145751953,231.965667724609,12529,"2019-11-07","SPMA"
227.943145751953,231.965667724609,225.261459350586,231.965667724609,291906,"2019-11-08","SPMA"
230.62483215332,231.965667724609,227.943145751953,227.943145751953,17302,"2019-11-11","SPMA"
227.943145751953,230.62483215332,225.261459350586,227.943145751953,18645,"2019-11-12","SPMA"
227.943145751953,230.62483215332,227.943145751953,227.943145751953,5966,"2019-11-13","SPMA"
227.943145751953,230.62483215332,226.602310180664,227.943145751953,12081,"2019-11-14","SPMA"
227.943145751953,230.62483215332,221.23893737793,222.579772949219,170340,"2019-11-15","SPMA"
230.62483215332,230.62483215332,222.579772949219,227.943145751953,116195,"2019-11-18","SPMA"
227.943145751953,227.943145751953,209.171356201172,214.534729003906,472538,"2019-11-19","SPMA"
215.875564575195,227.943145751953,215.875564575195,227.943145751953,2088,"2019-11-20","SPMA"
227.943145751953,227.943145751953,227.943145751953,227.943145751953,0,"2019-11-21","SPMA"
223.920623779297,225.261459350586,223.920623779297,225.261459350586,52355,"2019-11-22","SPMA"
225.261459350586,225.261459350586,195.762939453125,207.830520629883,767726,"2019-11-25","SPMA"
207.830520629883,225.261459350586,198.444625854492,225.261459350586,45941,"2019-11-26","SPMA"
225.261459350586,241.3515625,225.261459350586,227.943145751953,30279,"2019-11-27","SPMA"
230.62483215332,230.62483215332,223.920623779297,223.920623779297,4623,"2019-11-28","SPMA"
221.23893737793,221.23893737793,219.898101806641,219.898101806641,8502,"2019-11-29","SPMA"
219.898101806641,227.943145751953,219.898101806641,223.920623779297,87109,"2019-12-02","SPMA"
223.920623779297,223.920623779297,214.534729003906,223.920623779297,34306,"2019-12-03","SPMA"
215.875564575195,223.920623779297,202.467147827148,221.23893737793,6563,"2019-12-04","SPMA"
227.943145751953,230.62483215332,214.534729003906,223.920623779297,35500,"2019-12-05","SPMA"
222.579772949219,226.602310180664,222.579772949219,226.602310180664,12976,"2019-12-06","SPMA"
214.534729003906,226.602310180664,214.534729003906,226.602310180664,156021,"2019-12-09","SPMA"
221.23893737793,225.261459350586,214.534729003906,225.261459350586,35350,"2019-12-10","SPMA"
225.261459350586,225.261459350586,207.830520629883,207.830520629883,530711,"2019-12-11","SPMA"
221.23893737793,221.23893737793,202.467147827148,206.489669799805,183466,"2019-12-12","SPMA"
202.467147827148,215.875564575195,202.467147827148,215.875564575195,1342,"2019-12-13","SPMA"
215.875564575195,217.216415405273,202.467147827148,213.193878173828,97699,"2019-12-16","SPMA"
214.534729003906,221.23893737793,203.807983398438,205.148834228516,284298,"2019-12-17","SPMA"
205.148834228516,213.193878173828,203.807983398438,213.193878173828,78010,"2019-12-18","SPMA"
213.193878173828,219.898101806641,213.193878173828,218.557250976562,894,"2019-12-19","SPMA"
218.557250976562,218.557250976562,218.557250976562,218.557250976562,2834,"2019-12-20","SPMA"
218.557250976562,219.898101806641,218.557250976562,219.898101806641,4474,"2019-12-23","SPMA"
219.898101806641,234.647354125977,219.898101806641,230.62483215332,264609,"2019-12-26","SPMA"
230.62483215332,230.62483215332,203.807983398438,213.193878173828,288326,"2019-12-27","SPMA"
225.261459350586,227.943145751953,222.579772949219,223.920623779297,8054,"2019-12-30","SPMA"
222.579772949219,223.920623779297,211.853042602539,223.920623779297,31771,"2020-01-02","SPMA"
214.534729003906,223.920623779297,214.534729003906,222.579772949219,6413,"2020-01-03","SPMA"
214.534729003906,225.261459350586,214.534729003906,225.261459350586,7458,"2020-01-06","SPMA"
225.261459350586,225.261459350586,225.261459350586,225.261459350586,0,"2020-01-07","SPMA"
223.920623779297,225.261459350586,202.467147827148,206.489669799805,328450,"2020-01-08","SPMA"
205.148834228516,221.23893737793,202.467147827148,219.898101806641,182273,"2020-01-09","SPMA"
203.807983398438,214.534729003906,203.807983398438,205.148834228516,310252,"2020-01-10","SPMA"
207.830520629883,211.853042602539,205.148834228516,205.148834228516,61155,"2020-01-13","SPMA"
210.51220703125,210.51220703125,206.489669799805,207.830520629883,35201,"2020-01-14","SPMA"
207.830520629883,207.830520629883,203.807983398438,203.807983398438,64586,"2020-01-15","SPMA"
202.467147827148,214.534729003906,202.467147827148,213.193878173828,196592,"2020-01-16","SPMA"
213.193878173828,213.193878173828,207.830520629883,210.51220703125,105754,"2020-01-17","SPMA"
211.853042602539,213.193878173828,203.807983398438,213.193878173828,8800,"2020-01-20","SPMA"
207.830520629883,211.853042602539,205.148834228516,210.51220703125,5369,"2020-01-21","SPMA"
210.51220703125,210.51220703125,209.171356201172,209.171356201172,25953,"2020-01-22","SPMA"
209.171356201172,209.171356201172,201.126312255859,207.830520629883,201366,"2020-01-23","SPMA"
201.126312255859,207.830520629883,201.126312255859,207.830520629883,30130,"2020-01-24","SPMA"
210.51220703125,210.51220703125,201.126312255859,209.171356201172,36544,"2020-01-27","SPMA"
207.830520629883,207.830520629883,207.830520629883,207.830520629883,447,"2020-01-28","SPMA"
207.830520629883,207.830520629883,201.126312255859,207.830520629883,16855,"2020-01-29","SPMA"
206.489669799805,207.830520629883,199.785461425781,199.785461425781,18346,"2020-01-30","SPMA"
207.830520629883,207.830520629883,197.103775024414,197.103775024414,15810,"2020-01-31","SPMA"
193.081253051758,207.830520629883,193.081253051758,206.489669799805,110527,"2020-02-03","SPMA"
193.081253051758,203.807983398438,191.740417480469,201.126312255859,143342,"2020-02-04","SPMA"
199.785461425781,202.467147827148,198.444625854492,199.785461425781,35649,"2020-02-05","SPMA"
207.830520629883,207.830520629883,199.785461425781,203.807983398438,37140,"2020-02-06","SPMA"
206.489669799805,206.489669799805,205.148834228516,205.148834228516,1193,"2020-02-07","SPMA"
206.489669799805,206.489669799805,194.422103881836,205.148834228516,12231,"2020-02-10","SPMA"
206.489669799805,206.489669799805,197.103775024414,205.148834228516,34306,"2020-02-11","SPMA"
194.422103881836,205.148834228516,194.422103881836,205.148834228516,12231,"2020-02-12","SPMA"
202.467147827148,202.467147827148,202.467147827148,202.467147827148,21479,"2020-02-13","SPMA"
202.467147827148,202.467147827148,194.422103881836,194.422103881836,33561,"2020-02-14","SPMA"
202.467147827148,205.148834228516,193.081253051758,205.148834228516,100981,"2020-02-17","SPMA"
197.103775024414,205.148834228516,195.762939453125,205.148834228516,20882,"2020-02-18","SPMA"
203.807983398438,205.148834228516,203.807983398438,203.807983398438,29235,"2020-02-19","SPMA"
203.807983398438,205.148834228516,203.807983398438,205.148834228516,74729,"2020-02-20","SPMA"
203.807983398438,203.807983398438,195.762939453125,198.444625854492,60260,"2020-02-21","SPMA"
205.148834228516,206.489669799805,195.762939453125,195.762939453125,58470,"2020-02-24","SPMA"
195.762939453125,205.148834228516,195.762939453125,203.807983398438,98147,"2020-02-25","SPMA"
195.762939453125,203.807983398438,195.762939453125,202.467147827148,71596,"2020-02-26","SPMA"
203.807983398438,206.489669799805,195.762939453125,195.762939453125,202857,"2020-02-27","SPMA"
195.762939453125,199.785461425781,181.013671875,199.785461425781,44002,"2020-02-28","SPMA"
198.444625854492,201.126312255859,183.695358276367,198.444625854492,56084,"2020-03-02","SPMA"
201.126312255859,201.126312255859,199.785461425781,199.785461425781,1640,"2020-03-03","SPMA"
201.126312255859,201.126312255859,189.058731079102,197.103775024414,26997,"2020-03-04","SPMA"
201.126312255859,201.126312255859,190.399566650391,198.444625854492,63691,"2020-03-05","SPMA"
189.058731079102,197.103775024414,187.717880249023,191.740417480469,83380,"2020-03-06","SPMA"
187.717880249023,189.058731079102,181.013671875,182.354522705078,349332,"2020-03-09","SPMA"
186.377044677734,186.377044677734,183.695358276367,185.036209106445,173025,"2020-03-10","SPMA"
182.354522705078,186.377044677734,182.354522705078,186.377044677734,44449,"2020-03-11","SPMA"
182.354522705078,182.354522705078,168.946090698242,171.627777099609,25357,"2020-03-12","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2020-03-13","SPMA"
171.627777099609,171.627777099609,171.627777099609,171.627777099609,0,"2020-03-16","SPMA"
152.855987548828,152.855987548828,143.470092773438,146.151779174805,179141,"2020-03-17","SPMA"
138.106735229492,154.196838378906,136.765884399414,154.196838378906,117687,"2020-03-18","SPMA"
154.196838378906,160.90104675293,143.470092773438,143.470092773438,375137,"2020-03-19","SPMA"
151.515151977539,152.855987548828,143.470092773438,143.470092773438,4773,"2020-03-20","SPMA"
140.788421630859,140.788421630859,136.765884399414,140.788421630859,3878,"2020-03-23","SPMA"
140.788421630859,140.788421630859,140.788421630859,140.788421630859,0,"2020-03-24","SPMA"
160.90104675293,160.90104675293,140.788421630859,147.492630004883,144386,"2020-03-26","SPMA"
154.196838378906,160.90104675293,154.196838378906,155.537673950195,53846,"2020-03-27","SPMA"
159.560195922852,159.560195922852,159.560195922852,159.560195922852,5220,"2020-03-30","SPMA"
159.560195922852,166.264419555664,159.560195922852,160.90104675293,663762,"2020-03-31","SPMA"
160.90104675293,176.991149902344,158.219360351562,176.991149902344,136779,"2020-04-01","SPMA"
172.968627929688,172.968627929688,172.968627929688,172.968627929688,894,"2020-04-02","SPMA"
172.968627929688,185.036209106445,172.968627929688,181.013671875,6563,"2020-04-03","SPMA"
182.354522705078,182.354522705078,171.627777099609,171.627777099609,26848,"2020-04-06","SPMA"
171.627777099609,178.331985473633,171.627777099609,176.991149902344,31025,"2020-04-07","SPMA"
186.377044677734,186.377044677734,164.923568725586,183.695358276367,13424,"2020-04-08","SPMA"
183.695358276367,183.695358276367,172.968627929688,183.695358276367,447,"2020-04-09","SPMA"
185.036209106445,194.422103881836,185.036209106445,193.081253051758,26699,"2020-04-13","SPMA"
194.422103881836,194.422103881836,181.013671875,187.717880249023,5518,"2020-04-14","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,1342,"2020-04-15","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,1640,"2020-04-16","SPMA"
187.717880249023,187.717880249023,175.650314331055,175.650314331055,2983,"2020-04-17","SPMA"
187.717880249023,187.717880249023,185.036209106445,185.036209106445,7905,"2020-04-20","SPMA"
186.377044677734,186.377044677734,186.377044677734,186.377044677734,13573,"2020-04-21","SPMA"
186.377044677734,186.377044677734,186.377044677734,186.377044677734,0,"2020-04-22","SPMA"
185.036209106445,185.036209106445,185.036209106445,185.036209106445,2237,"2020-04-23","SPMA"
185.036209106445,185.036209106445,172.968627929688,172.968627929688,54890,"2020-04-24","SPMA"
172.968627929688,174.309463500977,164.923568725586,174.309463500977,8352,"2020-04-27","SPMA"
174.309463500977,174.309463500977,167.605255126953,174.309463500977,1193,"2020-04-28","SPMA"
174.309463500977,174.309463500977,166.264419555664,166.264419555664,17302,"2020-04-29","SPMA"
167.605255126953,181.013671875,167.605255126953,179.672836303711,180931,"2020-04-30","SPMA"
187.717880249023,187.717880249023,178.331985473633,185.036209106445,8502,"2020-05-04","SPMA"
174.309463500977,185.036209106445,172.968627929688,185.036209106445,19241,"2020-05-05","SPMA"
185.036209106445,185.036209106445,185.036209106445,185.036209106445,2088,"2020-05-06","SPMA"
185.036209106445,187.717880249023,185.036209106445,187.717880249023,2088,"2020-05-08","SPMA"
186.377044677734,186.377044677734,176.991149902344,185.036209106445,596,"2020-05-11","SPMA"
185.036209106445,187.717880249023,175.650314331055,186.377044677734,341427,"2020-05-12","SPMA"
176.991149902344,186.377044677734,175.650314331055,186.377044677734,29981,"2020-05-13","SPMA"
176.991149902344,186.377044677734,176.991149902344,186.377044677734,2237,"2020-05-14","SPMA"
178.331985473633,185.036209106445,176.991149902344,185.036209106445,6563,"2020-05-15","SPMA"
186.377044677734,187.717880249023,174.309463500977,179.672836303711,37140,"2020-05-18","SPMA"
179.672836303711,187.717880249023,179.672836303711,187.717880249023,1193,"2020-05-19","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,745,"2020-05-20","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,3132,"2020-05-26","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,596,"2020-05-27","SPMA"
182.354522705078,187.717880249023,182.354522705078,187.717880249023,82932,"2020-05-28","SPMA"
186.377044677734,187.717880249023,186.377044677734,186.377044677734,1640,"2020-05-29","SPMA"
187.717880249023,187.717880249023,179.672836303711,179.672836303711,6861,"2020-06-02","SPMA"
179.672836303711,186.377044677734,178.331985473633,183.695358276367,159899,"2020-06-03","SPMA"
186.377044677734,186.377044677734,179.672836303711,186.377044677734,24760,"2020-06-04","SPMA"
186.377044677734,186.377044677734,183.695358276367,183.695358276367,23567,"2020-06-05","SPMA"
183.695358276367,187.717880249023,183.695358276367,186.377044677734,7756,"2020-06-08","SPMA"
179.672836303711,186.377044677734,175.650314331055,175.650314331055,206884,"2020-06-09","SPMA"
187.717880249023,187.717880249023,186.377044677734,186.377044677734,1491,"2020-06-10","SPMA"
187.717880249023,187.717880249023,174.309463500977,174.309463500977,227469,"2020-06-11","SPMA"
186.377044677734,186.377044677734,186.377044677734,186.377044677734,894,"2020-06-12","SPMA"
186.377044677734,186.377044677734,186.377044677734,186.377044677734,4922,"2020-06-15","SPMA"
176.991149902344,186.377044677734,176.991149902344,186.377044677734,1193,"2020-06-16","SPMA"
186.377044677734,186.377044677734,178.331985473633,186.377044677734,7159,"2020-06-17","SPMA"
178.331985473633,186.377044677734,178.331985473633,186.377044677734,1193,"2020-06-18","SPMA"
186.377044677734,186.377044677734,186.377044677734,186.377044677734,1044,"2020-06-19","SPMA"
176.991149902344,182.354522705078,174.309463500977,179.672836303711,230601,"2020-06-22","SPMA"
179.672836303711,185.036209106445,171.627777099609,185.036209106445,26550,"2020-06-23","SPMA"
183.695358276367,183.695358276367,174.309463500977,174.309463500977,2983,"2020-06-24","SPMA"
179.672836303711,179.672836303711,179.672836303711,179.672836303711,30876,"2020-06-25","SPMA"
178.331985473633,179.672836303711,174.309463500977,174.309463500977,156021,"2020-06-26","SPMA"
174.309463500977,181.013671875,167.605255126953,178.331985473633,9397,"2020-06-29","SPMA"
167.605255126953,178.331985473633,167.605255126953,178.331985473633,11634,"2020-06-30","SPMA"
175.650314331055,175.650314331055,170.28694152832,172.968627929688,19539,"2020-07-01","SPMA"
170.28694152832,170.28694152832,170.28694152832,170.28694152832,2834,"2020-07-02","SPMA"
170.28694152832,179.672836303711,163.582733154297,175.650314331055,20584,"2020-07-03","SPMA"
166.264419555664,172.968627929688,163.582733154297,164.923568725586,388263,"2020-07-06","SPMA"
174.309463500977,174.309463500977,171.627777099609,172.968627929688,4027,"2020-07-07","SPMA"
167.605255126953,174.309463500977,167.605255126953,174.309463500977,26401,"2020-07-08","SPMA"
175.650314331055,175.650314331055,172.968627929688,174.309463500977,100235,"2020-07-09","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,37290,"2020-07-10","SPMA"
174.309463500977,176.991149902344,170.28694152832,175.650314331055,108290,"2020-07-13","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,745,"2020-07-14","SPMA"
175.650314331055,176.991149902344,175.650314331055,176.991149902344,1640,"2020-07-15","SPMA"
174.309463500977,174.309463500977,166.264419555664,172.968627929688,35350,"2020-07-16","SPMA"
172.968627929688,172.968627929688,171.627777099609,171.627777099609,29832,"2020-07-17","SPMA"
167.605255126953,170.28694152832,164.923568725586,164.923568725586,92628,"2020-07-20","SPMA"
172.968627929688,172.968627929688,172.968627929688,172.968627929688,149,"2020-07-21","SPMA"
172.968627929688,172.968627929688,164.923568725586,170.28694152832,362607,"2020-07-22","SPMA"
170.28694152832,172.968627929688,168.946090698242,172.968627929688,161689,"2020-07-23","SPMA"
174.309463500977,178.331985473633,170.28694152832,170.28694152832,94716,"2020-07-24","SPMA"
170.28694152832,170.28694152832,160.90104675293,164.923568725586,87258,"2020-07-27","SPMA"
174.309463500977,175.650314331055,166.264419555664,167.605255126953,22224,"2020-07-28","SPMA"
167.605255126953,174.309463500977,164.923568725586,164.923568725586,97550,"2020-07-29","SPMA"
168.946090698242,170.28694152832,167.605255126953,168.946090698242,206139,"2020-07-30","SPMA"
167.605255126953,168.946090698242,158.219360351562,162.241882324219,191372,"2020-08-03","SPMA"
162.241882324219,164.923568725586,162.241882324219,163.582733154297,29832,"2020-08-04","SPMA"
164.923568725586,164.923568725586,163.582733154297,164.923568725586,115599,"2020-08-05","SPMA"
164.923568725586,170.28694152832,164.923568725586,167.605255126953,169744,"2020-08-06","SPMA"
167.605255126953,174.309463500977,167.605255126953,172.968627929688,47731,"2020-08-07","SPMA"
172.968627929688,174.309463500977,168.946090698242,170.28694152832,13573,"2020-08-10","SPMA"
174.309463500977,174.309463500977,171.627777099609,171.627777099609,91435,"2020-08-11","SPMA"
172.968627929688,172.968627929688,171.627777099609,172.968627929688,11336,"2020-08-12","SPMA"
174.309463500977,175.650314331055,172.968627929688,172.968627929688,29235,"2020-08-13","SPMA"
175.650314331055,175.650314331055,171.627777099609,171.627777099609,12827,"2020-08-14","SPMA"
171.627777099609,174.309463500977,168.946090698242,174.309463500977,100832,"2020-08-18","SPMA"
174.309463500977,174.309463500977,172.968627929688,174.309463500977,29682,"2020-08-19","SPMA"
174.309463500977,174.309463500977,174.309463500977,174.309463500977,10441,"2020-08-24","SPMA"
174.309463500977,178.331985473633,170.28694152832,176.991149902344,82485,"2020-08-25","SPMA"
176.991149902344,176.991149902344,172.968627929688,176.991149902344,25058,"2020-08-26","SPMA"
176.991149902344,176.991149902344,171.627777099609,176.991149902344,37140,"2020-08-27","SPMA"
176.991149902344,176.991149902344,175.650314331055,175.650314331055,1193,"2020-08-28","SPMA"
175.650314331055,175.650314331055,171.627777099609,174.309463500977,16855,"2020-08-31","SPMA"
170.28694152832,174.309463500977,170.28694152832,171.627777099609,113809,"2020-09-01","SPMA"
170.28694152832,174.309463500977,168.946090698242,168.946090698242,30577,"2020-09-02","SPMA"
171.627777099609,174.309463500977,167.605255126953,168.946090698242,178544,"2020-09-03","SPMA"
174.309463500977,174.309463500977,171.627777099609,174.309463500977,16705,"2020-09-04","SPMA"
174.309463500977,178.331985473633,174.309463500977,178.331985473633,80248,"2020-09-07","SPMA"
179.672836303711,193.081253051758,178.331985473633,190.399566650391,944928,"2020-09-08","SPMA"
187.717880249023,195.762939453125,185.036209106445,187.717880249023,35798,"2020-09-09","SPMA"
181.013671875,187.717880249023,175.650314331055,178.331985473633,40720,"2020-09-10","SPMA"
170.28694152832,193.081253051758,170.28694152832,187.717880249023,72939,"2020-09-11","SPMA"
193.081253051758,193.081253051758,189.058731079102,190.399566650391,65481,"2020-09-14","SPMA"
190.399566650391,191.740417480469,187.717880249023,191.740417480469,26252,"2020-09-15","SPMA"
191.740417480469,191.740417480469,181.013671875,181.013671875,35201,"2020-09-16","SPMA"
194.422103881836,195.762939453125,182.354522705078,194.422103881836,685986,"2020-09-17","SPMA"
195.762939453125,201.126312255859,189.058731079102,195.762939453125,938514,"2020-09-18","SPMA"
193.081253051758,201.126312255859,187.717880249023,193.081253051758,1137345,"2020-09-21","SPMA"
193.081253051758,197.103775024414,191.740417480469,194.422103881836,260880,"2020-09-22","SPMA"
193.081253051758,197.103775024414,181.013671875,181.013671875,434652,"2020-09-23","SPMA"
181.013671875,193.081253051758,175.650314331055,183.695358276367,308015,"2020-09-24","SPMA"
187.717880249023,193.081253051758,174.309463500977,191.740417480469,305181,"2020-09-25","SPMA"
191.740417480469,194.422103881836,185.036209106445,193.081253051758,1477280,"2020-09-28","SPMA"
193.081253051758,193.081253051758,186.377044677734,193.081253051758,1044,"2020-09-29","SPMA"
193.081253051758,193.081253051758,182.354522705078,190.399566650391,242683,"2020-09-30","SPMA"
183.695358276367,189.058731079102,181.013671875,187.717880249023,7308,"2020-10-01","SPMA"
187.717880249023,193.081253051758,178.331985473633,190.399566650391,728795,"2020-10-02","SPMA"
190.399566650391,190.399566650391,190.399566650391,190.399566650391,298,"2020-10-05","SPMA"
193.081253051758,193.081253051758,182.354522705078,191.740417480469,609766,"2020-10-06","SPMA"
190.399566650391,191.740417480469,190.399566650391,191.740417480469,2834,"2020-10-07","SPMA"
191.740417480469,191.740417480469,191.740417480469,191.740417480469,1640,"2020-10-08","SPMA"
191.740417480469,193.081253051758,183.695358276367,191.740417480469,49371,"2020-10-09","SPMA"
191.740417480469,191.740417480469,187.717880249023,187.717880249023,78756,"2020-10-12","SPMA"
187.717880249023,191.740417480469,187.717880249023,187.717880249023,13573,"2020-10-13","SPMA"
190.399566650391,190.399566650391,187.717880249023,187.717880249023,110527,"2020-10-14","SPMA"
187.717880249023,190.399566650391,187.717880249023,187.717880249023,3281,"2020-10-15","SPMA"
187.717880249023,190.399566650391,187.717880249023,187.717880249023,2983,"2020-10-16","SPMA"
191.740417480469,194.422103881836,186.377044677734,189.058731079102,84275,"2020-10-19","SPMA"
186.377044677734,190.399566650391,185.036209106445,185.036209106445,3430,"2020-10-20","SPMA"
190.399566650391,190.399566650391,185.036209106445,185.036209106445,568597,"2020-10-21","SPMA"
187.717880249023,190.399566650391,185.036209106445,186.377044677734,117687,"2020-10-22","SPMA"
186.377044677734,189.058731079102,186.377044677734,186.377044677734,15960,"2020-10-23","SPMA"
189.058731079102,189.058731079102,182.354522705078,189.058731079102,618417,"2020-10-26","SPMA"
182.354522705078,187.717880249023,182.354522705078,187.717880249023,49073,"2020-10-27","SPMA"
187.717880249023,187.717880249023,182.354522705078,187.717880249023,40422,"2020-11-02","SPMA"
187.717880249023,187.717880249023,187.717880249023,187.717880249023,2983,"2020-11-03","SPMA"
189.058731079102,189.058731079102,189.058731079102,189.058731079102,258345,"2020-11-04","SPMA"
189.058731079102,193.081253051758,189.058731079102,189.058731079102,31920,"2020-11-05","SPMA"
189.058731079102,197.103775024414,187.717880249023,195.762939453125,163628,"2020-11-06","SPMA"
195.762939453125,197.103775024414,189.058731079102,195.762939453125,214641,"2020-11-09","SPMA"
195.762939453125,195.762939453125,195.762939453125,195.762939453125,22970,"2020-11-10","SPMA"
195.762939453125,201.126312255859,195.762939453125,198.444625854492,102771,"2020-11-11","SPMA"
198.444625854492,198.444625854492,194.422103881836,197.103775024414,26252,"2020-11-12","SPMA"
201.126312255859,203.807983398438,198.444625854492,202.467147827148,597534,"2020-11-13","SPMA"
201.126312255859,225.261459350586,201.126312255859,219.898101806641,486410,"2020-11-16","SPMA"
219.898101806641,219.898101806641,209.171356201172,209.171356201172,345156,"2020-11-17","SPMA"
209.171356201172,221.23893737793,209.171356201172,213.193878173828,457622,"2020-11-18","SPMA"
218.557250976562,218.557250976562,213.193878173828,217.216415405273,95014,"2020-11-19","SPMA"
217.216415405273,217.216415405273,211.853042602539,211.853042602539,166611,"2020-11-20","SPMA"
218.557250976562,221.23893737793,211.853042602539,219.898101806641,322633,"2020-11-23","SPMA"
218.557250976562,221.23893737793,213.193878173828,221.23893737793,197189,"2020-11-24","SPMA"
221.23893737793,227.943145751953,221.23893737793,225.261459350586,264162,"2020-11-25","SPMA"
227.943145751953,227.943145751953,219.898101806641,225.261459350586,59067,"2020-11-26","SPMA"
218.557250976562,225.261459350586,218.557250976562,218.557250976562,99340,"2020-11-27","SPMA"
223.920623779297,223.920623779297,214.534729003906,221.23893737793,370662,"2020-11-30","SPMA"
221.23893737793,221.23893737793,214.534729003906,221.23893737793,18495,"2020-12-01","SPMA"
221.23893737793,221.23893737793,221.23893737793,221.23893737793,447,"2020-12-02","SPMA"
214.534729003906,221.23893737793,214.534729003906,214.534729003906,15810,"2020-12-03","SPMA"
218.557250976562,218.557250976562,207.830520629883,217.216415405273,19838,"2020-12-04","SPMA"
221.23893737793,223.920623779297,207.830520629883,221.23893737793,458965,"2020-12-07","SPMA"
222.579772949219,222.579772949219,219.898101806641,219.898101806641,15065,"2020-12-08","SPMA"
214.534729003906,214.534729003906,207.830520629883,207.830520629883,210912,"2020-12-10","SPMA"
207.830520629883,211.853042602539,205.148834228516,211.853042602539,17600,"2020-12-11","SPMA"
211.853042602539,218.557250976562,211.853042602539,218.557250976562,6861,"2020-12-14","SPMA"
218.557250976562,218.557250976562,209.171356201172,218.557250976562,3729,"2020-12-15","SPMA"
218.557250976562,218.557250976562,218.557250976562,218.557250976562,0,"2020-12-16","SPMA"
218.557250976562,218.557250976562,203.807983398438,205.148834228516,121416,"2020-12-17","SPMA"
214.534729003906,214.534729003906,207.830520629883,211.853042602539,7905,"2020-12-18","SPMA"
214.534729003906,214.534729003906,207.830520629883,207.830520629883,41019,"2020-12-21","SPMA"
217.216415405273,217.216415405273,209.171356201172,210.51220703125,21628,"2020-12-22","SPMA"
210.51220703125,214.534729003906,207.830520629883,213.193878173828,32218,"2020-12-23","SPMA"
213.193878173828,213.193878173828,201.126312255859,211.853042602539,27743,"2020-12-28","SPMA"
214.534729003906,215.875564575195,211.853042602539,215.875564575195,79203,"2020-12-29","SPMA"
214.534729003906,214.534729003906,207.830520629883,207.830520629883,120372,"2020-12-30","SPMA"
213.193878173828,213.193878173828,202.467147827148,213.193878173828,5220,"2021-01-04","SPMA"
214.534729003906,214.534729003906,201.126312255859,201.126312255859,106649,"2021-01-05","SPMA"
201.126312255859,207.830520629883,199.785461425781,203.807983398438,154828,"2021-01-06","SPMA"
203.807983398438,206.489669799805,201.126312255859,202.467147827148,952834,"2021-01-07","SPMA"
202.467147827148,213.193878173828,202.467147827148,203.807983398438,73386,"2021-01-08","SPMA"
205.148834228516,213.193878173828,203.807983398438,211.853042602539,52951,"2021-01-11","SPMA"
211.853042602539,214.534729003906,205.148834228516,206.489669799805,13573,"2021-01-12","SPMA"
206.489669799805,214.534729003906,201.126312255859,213.193878173828,57575,"2021-01-13","SPMA"
206.489669799805,211.853042602539,206.489669799805,211.853042602539,11187,"2021-01-14","SPMA"
209.171356201172,213.193878173828,209.171356201172,213.193878173828,41019,"2021-01-15","SPMA"
214.534729003906,215.875564575195,206.489669799805,213.193878173828,34157,"2021-01-18","SPMA"
201.126312255859,211.853042602539,201.126312255859,207.830520629883,154380,"2021-01-19","SPMA"
202.467147827148,203.807983398438,199.785461425781,202.467147827148,331284,"2021-01-20","SPMA"
202.467147827148,203.807983398438,201.126312255859,202.467147827148,57277,"2021-01-21","SPMA"
202.467147827148,206.489669799805,201.126312255859,202.467147827148,103666,"2021-01-22","SPMA"
202.467147827148,202.467147827148,199.785461425781,201.126312255859,274305,"2021-01-25","SPMA"
201.126312255859,202.467147827148,197.103775024414,197.103775024414,129918,"2021-01-26","SPMA"
197.103775024414,202.467147827148,194.422103881836,197.103775024414,25506,"2021-01-27","SPMA"
201.126312255859,201.126312255859,185.036209106445,185.036209106445,71447,"2021-01-28","SPMA"
193.081253051758,193.081253051758,186.377044677734,193.081253051758,143342,"2021-01-29","SPMA"
193.081253051758,198.444625854492,193.081253051758,198.444625854492,7308,"2021-02-01","SPMA"
198.444625854492,201.126312255859,198.444625854492,201.126312255859,5966,"2021-02-02","SPMA"
198.444625854492,199.785461425781,198.444625854492,198.444625854492,5518,"2021-02-03","SPMA"
194.422103881836,202.467147827148,187.717880249023,202.467147827148,547118,"2021-02-04","SPMA"
202.467147827148,205.148834228516,201.126312255859,203.807983398438,49670,"2021-02-05","SPMA"
203.807983398438,205.148834228516,199.785461425781,201.126312255859,89645,"2021-02-08","SPMA"
201.126312255859,203.807983398438,199.785461425781,202.467147827148,992958,"2021-02-09","SPMA"
202.467147827148,209.171356201172,202.467147827148,203.807983398438,36842,"2021-02-10","SPMA"
203.807983398438,209.171356201172,203.807983398438,209.171356201172,8502,"2021-02-11","SPMA"
209.171356201172,211.853042602539,209.171356201172,210.51220703125,95014,"2021-02-15","SPMA"
210.51220703125,210.51220703125,206.489669799805,207.830520629883,39825,"2021-02-16","SPMA"
206.489669799805,207.830520629883,206.489669799805,207.830520629883,2386,"2021-02-17","SPMA"
201.126312255859,207.830520629883,201.126312255859,207.830520629883,7607,"2021-02-18","SPMA"
207.830520629883,207.830520629883,198.444625854492,202.467147827148,103218,"2021-02-19","SPMA"
201.126312255859,202.467147827148,201.126312255859,201.126312255859,28340,"2021-02-22","SPMA"
201.126312255859,205.148834228516,201.126312255859,205.148834228516,4773,"2021-02-23","SPMA"
205.148834228516,206.489669799805,205.148834228516,205.148834228516,22224,"2021-02-24","SPMA"
205.148834228516,225.261459350586,205.148834228516,225.261459350586,16556,"2021-02-25","SPMA"
225.261459350586,225.261459350586,210.51220703125,211.853042602539,86661,"2021-02-26","SPMA"
210.51220703125,210.51220703125,205.148834228516,210.51220703125,4773,"2021-03-01","SPMA"
210.51220703125,210.51220703125,203.807983398438,206.489669799805,49968,"2021-03-02","SPMA"
206.489669799805,206.489669799805,205.148834228516,205.148834228516,4773,"2021-03-03","SPMA"
205.148834228516,207.830520629883,205.148834228516,206.489669799805,41019,"2021-03-04","SPMA"
206.489669799805,207.830520629883,205.148834228516,205.148834228516,6264,"2021-03-05","SPMA"
207.830520629883,209.171356201172,205.148834228516,207.830520629883,24014,"2021-03-08","SPMA"
207.830520629883,211.853042602539,207.830520629883,207.830520629883,49073,"2021-03-09","SPMA"
207.830520629883,213.193878173828,207.830520629883,210.51220703125,7756,"2021-03-10","SPMA"
210.51220703125,210.51220703125,210.51220703125,210.51220703125,17600,"2021-03-12","SPMA"
210.51220703125,211.853042602539,209.171356201172,210.51220703125,34754,"2021-03-15","SPMA"
210.51220703125,211.853042602539,210.51220703125,211.853042602539,11187,"2021-03-16","SPMA"
210.51220703125,210.51220703125,209.171356201172,209.171356201172,12678,"2021-03-17","SPMA"
213.193878173828,213.193878173828,209.171356201172,210.51220703125,7905,"2021-03-18","SPMA"
210.51220703125,211.853042602539,210.51220703125,211.853042602539,37439,"2021-03-19","SPMA"
210.51220703125,214.534729003906,210.51220703125,211.853042602539,9397,"2021-03-22","SPMA"
210.51220703125,211.853042602539,210.51220703125,210.51220703125,31472,"2021-03-23","SPMA"
211.853042602539,211.853042602539,209.171356201172,211.853042602539,638255,"2021-03-24","SPMA"
211.853042602539,211.853042602539,210.51220703125,211.853042602539,59962,"2021-03-25","SPMA"
214.534729003906,253.419143676758,214.534729003906,248.055786132812,18987918,"2021-03-26","SPMA"
252.078308105469,301.689453125,250.737457275391,266.827575683594,7965144,"2021-03-29","SPMA"
266.827575683594,281.576843261719,261.464202880859,266.827575683594,993256,"2021-03-30","SPMA"
265.486724853516,272.190948486328,249.396621704102,260.123352050781,1449984,"2021-03-31","SPMA"
261.464202880859,261.464202880859,248.055786132812,249.396621704102,1141223,"2021-04-01","SPMA"
250.737457275391,260.123352050781,249.396621704102,252.078308105469,878403,"2021-04-05","SPMA"
252.078308105469,265.486724853516,252.078308105469,262.805053710938,581127,"2021-04-06","SPMA"
262.805053710938,274.872619628906,260.123352050781,265.486724853516,819932,"2021-04-07","SPMA"
265.486724853516,274.872619628906,265.486724853516,268.168395996094,198681,"2021-04-08","SPMA"
268.168395996094,277.554290771484,268.168395996094,277.554290771484,643923,"2021-04-09","SPMA"
280.235992431641,297.666931152344,277.554290771484,286.940185546875,1982933,"2021-04-12","SPMA"
292.303558349609,297.666931152344,280.235992431641,282.917663574219,865575,"2021-04-13","SPMA"
282.917663574219,288.281036376953,274.872619628906,281.576843261719,695085,"2021-04-14","SPMA"
281.576843261719,297.666931152344,281.576843261719,285.599365234375,576354,"2021-04-15","SPMA"
285.599365234375,285.599365234375,281.576843261719,282.917663574219,168550,"2021-04-16","SPMA"
282.917663574219,282.917663574219,277.554290771484,277.554290771484,434204,"2021-04-19","SPMA"
277.554290771484,278.895141601562,276.213470458984,277.554290771484,136481,"2021-04-20","SPMA"
277.554290771484,282.917663574219,276.213470458984,280.235992431641,178693,"2021-04-21","SPMA"
280.235992431641,280.235992431641,269.509246826172,270.85009765625,392141,"2021-04-22","SPMA"
270.85009765625,282.917663574219,269.509246826172,281.576843261719,302496,"2021-04-23","SPMA"
282.917663574219,284.258514404297,276.213470458984,278.895141601562,258494,"2021-04-26","SPMA"
288.281036376953,348.618927001953,288.281036376953,348.618927001953,5268629,"2021-04-27","SPMA"
382.139984130859,432.421569824219,368.731567382812,388.844207763672,17157427,"2021-04-28","SPMA"
388.844207763672,395.548400878906,362.02734375,378.787872314453,2921895,"2021-04-29","SPMA"
378.787872314453,395.548400878906,355.323150634766,365.379455566406,2518268,"2021-04-30","SPMA"
372.083679199219,415.661041259766,365.379455566406,392.1962890625,4039700,"2021-05-03","SPMA"
398.900512695312,412.308929443359,382.139984130859,402.252624511719,2958588,"2021-05-04","SPMA"
402.252624511719,408.956817626953,375.435760498047,382.139984130859,1874195,"2021-05-05","SPMA"
362.02734375,392.1962890625,362.02734375,372.083679199219,861697,"2021-05-06","SPMA"
372.083679199219,392.1962890625,365.379455566406,372.083679199219,310551,"2021-05-07","SPMA"
372.083679199219,385.492095947266,362.02734375,385.492095947266,565913,"2021-05-10","SPMA"
385.492095947266,398.900512695312,378.787872314453,392.1962890625,1044716,"2021-05-11","SPMA"
392.1962890625,392.1962890625,365.379455566406,368.731567382812,1130931,"2021-05-17","SPMA"
372.083679199219,382.139984130859,368.731567382812,378.787872314453,699262,"2021-05-18","SPMA"
368.731567382812,378.787872314453,368.731567382812,375.435760498047,217176,"2021-05-19","SPMA"
375.435760498047,382.139984130859,362.02734375,372.083679199219,811579,"2021-05-20","SPMA"
368.731567382812,372.083679199219,355.323150634766,368.731567382812,827390,"2021-05-21","SPMA"
372.083679199219,372.083679199219,345.266815185547,365.379455566406,1018315,"2021-05-24","SPMA"
365.379455566406,365.379455566406,341.914733886719,348.618927001953,1202527,"2021-05-25","SPMA"
348.618927001953,355.323150634766,345.266815185547,348.618927001953,372900,"2021-05-27","SPMA"
348.618927001953,365.379455566406,348.618927001953,365.379455566406,563824,"2021-05-28","SPMA"
378.787872314453,408.956817626953,365.379455566406,408.956817626953,2762592,"2021-05-31","SPMA"
439.125762939453,442.477874755859,388.844207763672,419.013153076172,5232532,"2021-06-02","SPMA"
419.013153076172,429.069458007812,398.900512695312,405.604705810547,2497833,"2021-06-03","SPMA"
405.604705810547,415.661041259766,392.1962890625,415.661041259766,917632,"2021-06-04","SPMA"
415.661041259766,425.717346191406,398.900512695312,408.956817626953,934039,"2021-06-07","SPMA"
422.365234375,425.717346191406,392.1962890625,405.604705810547,1931920,"2021-06-08","SPMA"
405.604705810547,405.604705810547,385.492095947266,385.492095947266,1329164,"2021-06-09","SPMA"
395.548400878906,402.252624511719,368.731567382812,378.787872314453,1776943,"2021-06-10","SPMA"
388.844207763672,388.844207763672,378.787872314453,382.139984130859,1092597,"2021-06-11","SPMA"
388.844207763672,395.548400878906,382.139984130859,388.844207763672,2316156,"2021-06-14","SPMA"
388.844207763672,392.1962890625,368.731567382812,368.731567382812,2296765,"2021-06-15","SPMA"
358.675262451172,362.02734375,348.618927001953,351.971038818359,1628081,"2021-06-16","SPMA"
351.971038818359,382.139984130859,348.618927001953,372.083679199219,1627186,"2021-06-17","SPMA"
372.083679199219,382.139984130859,348.618927001953,355.323150634766,641537,"2021-06-18","SPMA"
348.618927001953,355.323150634766,338.562622070312,348.618927001953,524446,"2021-06-21","SPMA"
355.323150634766,375.435760498047,355.323150634766,358.675262451172,594551,"2021-06-22","SPMA"
362.02734375,382.139984130859,355.323150634766,358.675262451172,1254883,"2021-06-23","SPMA"
358.675262451172,365.379455566406,348.618927001953,355.323150634766,492824,"2021-06-24","SPMA"
355.323150634766,365.379455566406,355.323150634766,362.02734375,950000,"2021-06-25","SPMA"
365.379455566406,368.731567382812,338.562622070312,351.971038818359,1176872,"2021-06-28","SPMA"
353.982299804688,359.292022705078,329.203552246094,334.513275146484,1632398,"2021-06-29","SPMA"
336.283172607422,361.061950683594,336.283172607422,350.442474365234,677774,"2021-06-30","SPMA"
350.442474365234,361.061950683594,339.822998046875,339.822998046875,1217575,"2021-07-01","SPMA"
339.822998046875,350.442474365234,336.283172607422,336.283172607422,528614,"2021-07-02","SPMA"
334.513275146484,348.672576904297,332.743347167969,336.283172607422,728963,"2021-07-05","SPMA"
336.283172607422,346.902648925781,332.743347167969,336.283172607422,364764,"2021-07-06","SPMA"
338.053100585938,338.053100585938,327.433624267578,334.513275146484,593815,"2021-07-07","SPMA"
336.283172607422,336.283172607422,318.584075927734,318.584075927734,2241807,"2021-07-08","SPMA"
318.584075927734,318.584075927734,300.884948730469,300.884948730469,1816701,"2021-07-09","SPMA"
302.654876708984,306.194702148438,288.495574951172,299.115051269531,556751,"2021-07-12","SPMA"
299.115051269531,299.115051269531,290.265472412109,293.805297851562,781621,"2021-07-13","SPMA"
295.575225830078,309.734527587891,288.495574951172,290.265472412109,629297,"2021-07-14","SPMA"
293.805297851562,293.805297851562,276.106201171875,279.646026611328,1587763,"2021-07-15","SPMA"
279.646026611328,283.185852050781,274.336273193359,277.876098632812,1278708,"2021-07-16","SPMA"
277.876098632812,284.955749511719,274.336273193359,277.876098632812,672915,"2021-07-19","SPMA"
276.106201171875,292.035400390625,276.106201171875,284.955749511719,989315,"2021-07-21","SPMA"
286.725677490234,293.805297851562,284.955749511719,290.265472412109,478894,"2021-07-22","SPMA"
290.265472412109,293.805297851562,288.495574951172,290.265472412109,474374,"2021-07-23","SPMA"
292.035400390625,299.115051269531,288.495574951172,290.265472412109,614268,"2021-07-26","SPMA"
290.265472412109,293.805297851562,277.876098632812,283.185852050781,280918,"2021-07-27","SPMA"
284.955749511719,341.592926025391,284.955749511719,330.973449707031,9284193,"2021-07-28","SPMA"
343.362823486328,398.230102539062,330.973449707031,345.132751464844,21815441,"2021-07-29","SPMA"
353.982299804688,355.752197265625,327.433624267578,330.973449707031,4216821,"2021-07-30","SPMA"
330.973449707031,334.513275146484,309.734527587891,313.274322509766,1995128,"2021-08-02","SPMA"
311.504425048828,329.203552246094,304.424774169922,318.584075927734,979258,"2021-08-03","SPMA"
318.584075927734,329.203552246094,309.734527587891,315.044250488281,969879,"2021-08-04","SPMA"
315.044250488281,320.353973388672,311.504425048828,311.504425048828,862755,"2021-08-05","SPMA"
311.504425048828,318.584075927734,307.964599609375,309.734527587891,530083,"2021-08-06","SPMA"
309.734527587891,315.044250488281,306.194702148438,307.964599609375,707380,"2021-08-09","SPMA"
309.734527587891,318.584075927734,304.424774169922,311.504425048828,537880,"2021-08-10","SPMA"
316.814147949219,318.584075927734,307.964599609375,309.734527587891,552344,"2021-08-12","SPMA"
309.734527587891,327.433624267578,306.194702148438,316.814147949219,1061974,"2021-08-13","SPMA"
316.814147949219,325.663726806641,316.814147949219,316.814147949219,957675,"2021-08-16","SPMA"
316.814147949219,316.814147949219,299.115051269531,306.194702148438,1133729,"2021-08-18","SPMA"
306.194702148438,315.044250488281,304.424774169922,307.964599609375,503189,"2021-08-19","SPMA"
307.964599609375,315.044250488281,306.194702148438,309.734527587891,295608,"2021-08-20","SPMA"
309.734527587891,315.044250488281,302.654876708984,313.274322509766,1069545,"2021-08-23","SPMA"
315.044250488281,322.123901367188,313.274322509766,313.274322509766,428044,"2021-08-24","SPMA"
315.044250488281,322.123901367188,315.044250488281,320.353973388672,1354531,"2021-08-25","SPMA"
322.123901367188,353.982299804688,322.123901367188,332.743347167969,6110814,"2021-08-26","SPMA"
338.053100585938,355.752197265625,327.433624267578,327.433624267578,3645719,"2021-08-27","SPMA"
329.203552246094,334.513275146484,322.123901367188,322.123901367188,1168646,"2021-08-30","SPMA"
322.123901367188,332.743347167969,315.044250488281,325.663726806641,811340,"2021-08-31","SPMA"
325.663726806641,332.743347167969,320.353973388672,320.353973388672,877671,"2021-09-01","SPMA"
322.123901367188,325.663726806641,316.814147949219,323.893798828125,829194,"2021-09-02","SPMA"
323.893798828125,325.663726806641,320.353973388672,323.893798828125,313236,"2021-09-03","SPMA"
323.893798828125,323.893798828125,318.584075927734,322.123901367188,433016,"2021-09-06","SPMA"
322.123901367188,325.663726806641,322.123901367188,323.893798828125,458554,"2021-09-07","SPMA"
323.893798828125,330.973449707031,323.893798828125,323.893798828125,767609,"2021-09-08","SPMA"
323.893798828125,323.893798828125,318.584075927734,322.123901367188,557203,"2021-09-09","SPMA"
320.353973388672,322.123901367188,316.814147949219,316.814147949219,788401,"2021-09-10","SPMA"
316.814147949219,322.123901367188,316.814147949219,316.814147949219,275833,"2021-09-13","SPMA"
316.814147949219,320.353973388672,316.814147949219,320.353973388672,302162,"2021-09-14","SPMA"
320.353973388672,323.893798828125,318.584075927734,318.584075927734,448836,"2021-09-15","SPMA"
318.584075927734,320.353973388672,316.814147949219,318.584075927734,283969,"2021-09-16","SPMA"
318.584075927734,322.123901367188,316.814147949219,318.584075927734,185772,"2021-09-17","SPMA"
318.584075927734,318.584075927734,306.194702148438,307.964599609375,1307523,"2021-09-20","SPMA"
307.964599609375,309.734527587891,302.654876708984,309.734527587891,452113,"2021-09-21","SPMA"
309.734527587891,318.584075927734,304.424774169922,311.504425048828,1829131,"2021-09-22","SPMA"
311.504425048828,311.504425048828,302.654876708984,306.194702148438,424767,"2021-09-23","SPMA"
306.194702148438,309.734527587891,304.424774169922,304.424774169922,407704,"2021-09-24","SPMA"
304.424774169922,306.194702148438,302.654876708984,304.424774169922,389963,"2021-09-27","SPMA"
304.424774169922,306.194702148438,300.884948730469,300.884948730469,724782,"2021-09-28","SPMA"
300.884948730469,315.044250488281,300.884948730469,309.734527587891,1042990,"2021-09-29","SPMA"
309.734527587891,322.123901367188,309.734527587891,320.353973388672,1931170,"2021-09-30","SPMA"
322.123901367188,325.663726806641,315.044250488281,316.814147949219,778231,"2021-10-01","SPMA"
316.814147949219,318.584075927734,313.274322509766,318.584075927734,861964,"2021-10-04","SPMA"
320.353973388672,320.353973388672,311.504425048828,316.814147949219,418891,"2021-10-05","SPMA"
316.814147949219,318.584075927734,311.504425048828,313.274322509766,438666,"2021-10-06","SPMA"
315.044250488281,315.044250488281,311.504425048828,313.274322509766,415953,"2021-10-07","SPMA"
315.044250488281,336.283172607422,315.044250488281,316.814147949219,1259724,"2021-10-08","SPMA"
320.353973388672,320.353973388672,313.274322509766,316.814147949219,357984,"2021-10-11","SPMA"
316.814147949219,320.353973388672,316.814147949219,320.353973388672,629749,"2021-10-12","SPMA"
322.123901367188,323.893798828125,320.353973388672,320.353973388672,711787,"2021-10-13","SPMA"
320.353973388672,323.893798828125,313.274322509766,322.123901367188,582402,"2021-10-14","SPMA"
320.353973388672,322.123901367188,318.584075927734,320.353973388672,154584,"2021-10-15","SPMA"
320.353973388672,327.433624267578,320.353973388672,322.123901367188,592120,"2021-10-18","SPMA"
322.123901367188,323.893798828125,316.814147949219,320.353973388672,1121864,"2021-10-19","SPMA"
322.123901367188,330.973449707031,322.123901367188,327.433624267578,1288765,"2021-10-21","SPMA"
327.433624267578,329.203552246094,320.353973388672,325.663726806641,2098184,"2021-10-22","SPMA"
323.893798828125,329.203552246094,322.123901367188,325.663726806641,590425,"2021-10-25","SPMA"
329.203552246094,329.203552246094,322.123901367188,323.893798828125,257640,"2021-10-26","SPMA"
323.893798828125,329.203552246094,320.353973388672,323.893798828125,1568440,"2021-10-27","SPMA"
323.893798828125,325.663726806641,320.353973388672,320.353973388672,457650,"2021-10-28","SPMA"
320.353973388672,336.283172607422,320.353973388672,325.663726806641,341486,"2021-10-29","SPMA"
345.132751464844,389.380523681641,336.283172607422,373.451324462891,7987744,"2021-11-01","SPMA"
373.451324462891,376.991149902344,353.982299804688,361.061950683594,4796963,"2021-11-02","SPMA"
362.831848144531,362.831848144531,343.362823486328,352.21240234375,3501305,"2021-11-03","SPMA"
353.982299804688,371.681427001953,350.442474365234,361.061950683594,7396528,"2021-11-04","SPMA"
362.831848144531,382.300872802734,362.831848144531,373.451324462891,5450329,"2021-11-05","SPMA"
375.221252441406,415.92919921875,375.221252441406,415.92919921875,9956204,"2021-11-08","SPMA"
419.469024658203,482.300872802734,417.699127197266,460.177001953125,11700811,"2021-11-09","SPMA"
469.026550292969,469.026550292969,437.168151855469,451.327423095703,3531702,"2021-11-10","SPMA"
455.752197265625,455.752197265625,435.398223876953,442.477874755859,2092647,"2021-11-11","SPMA"
451.327423095703,451.327423095703,437.168151855469,438.938049316406,1819187,"2021-11-12","SPMA"
446.902648925781,446.902648925781,431.8583984375,431.8583984375,1767998,"2021-11-15","SPMA"
431.8583984375,437.168151855469,405.309722900391,424.778747558594,3032016,"2021-11-16","SPMA"
428.318572998047,437.168151855469,424.778747558594,433.628326416016,779587,"2021-11-17","SPMA"
438.938049316406,442.477874755859,421.238952636719,440.707977294922,1287861,"2021-11-18","SPMA"
440.707977294922,464.601776123047,440.707977294922,455.752197265625,6530157,"2021-11-19","SPMA"
455.752197265625,473.451324462891,442.477874755859,455.752197265625,2376955,"2021-11-22","SPMA"
460.177001953125,473.451324462891,455.752197265625,469.026550292969,2406222,"2021-11-23","SPMA"
469.026550292969,517.699096679688,464.601776123047,517.699096679688,8968584,"2021-11-24","SPMA"
517.699096679688,526.548645019531,486.725677490234,522.123901367188,4529379,"2021-11-25","SPMA"
530.973449707031,530.973449707031,495.575225830078,508.849548339844,4055457,"2021-11-26","SPMA"
504.424774169922,513.274353027344,477.876098632812,513.274353027344,1834668,"2021-11-29","SPMA"
517.699096679688,592.920349121094,517.699096679688,570.796447753906,9401826,"2021-11-30","SPMA"
579.64599609375,579.64599609375,544.247802734375,557.522094726562,2020892,"2021-12-01","SPMA"
561.946899414062,579.64599609375,539.822998046875,539.822998046875,1771388,"2021-12-02","SPMA"
553.097351074219,557.522094726562,522.123901367188,522.123901367188,1828114,"2021-12-03","SPMA"
526.548645019531,579.64599609375,504.424774169922,575.221252441406,5000815,"2021-12-06","SPMA"
584.07080078125,584.07080078125,539.822998046875,561.946899414062,2849860,"2021-12-07","SPMA"
553.097351074219,570.796447753906,553.097351074219,566.371704101562,1645732,"2021-12-08","SPMA"
566.371704101562,570.796447753906,557.522094726562,570.796447753906,893943,"2021-12-09","SPMA"
570.796447753906,610.619445800781,570.796447753906,606.194702148438,3921100,"2021-12-10","SPMA"
606.194702148438,615.044250488281,584.07080078125,601.769897460938,1693531,"2021-12-13","SPMA"
601.769897460938,615.044250488281,584.07080078125,592.920349121094,1517477,"2021-12-14","SPMA"
592.920349121094,601.769897460938,561.946899414062,575.221252441406,2627702,"2021-12-15","SPMA"
579.64599609375,601.769897460938,566.371704101562,575.221252441406,1387075,"2021-12-16","SPMA"
579.64599609375,650.442504882812,575.221252441406,650.442504882812,8650941,"2021-12-17","SPMA"
659.292053222656,712.389404296875,628.318603515625,654.867248535156,9809417,"2021-12-20","SPMA"
654.867248535156,663.716796875,632.743347167969,646.017700195312,1715566,"2021-12-21","SPMA"
646.017700195312,663.716796875,610.619445800781,615.044250488281,4620909,"2021-12-22","SPMA"
615.044250488281,654.867248535156,610.619445800781,646.017700195312,2629623,"2021-12-23","SPMA"
650.442504882812,663.716796875,619.469055175781,632.743347167969,2289154,"2021-12-24","SPMA"
632.743347167969,681.415954589844,632.743347167969,650.442504882812,4127099,"2021-12-27","SPMA"
650.442504882812,668.1416015625,646.017700195312,659.292053222656,2229264,"2021-12-28","SPMA"
663.716796875,672.566345214844,637.168151855469,650.442504882812,1565954,"2021-12-29","SPMA"
650.442504882812,654.867248535156,619.469055175781,619.469055175781,2122818,"2021-12-30","SPMA"
619.469055175781,654.867248535156,584.07080078125,654.867248535156,4160547,"2022-01-03","SPMA"
663.716796875,756.637145996094,654.867248535156,743.362854003906,16804682,"2022-01-04","SPMA"
752.21240234375,756.637145996094,707.964599609375,721.238952636719,4484518,"2022-01-05","SPMA"
725.663696289062,725.663696289062,690.265502929688,707.964599609375,2919694,"2022-01-06","SPMA"
707.964599609375,765.486755371094,707.964599609375,707.964599609375,4919907,"2022-01-07","SPMA"
707.964599609375,725.663696289062,690.265502929688,712.389404296875,2449953,"2022-01-10","SPMA"
712.389404296875,734.513244628906,703.539794921875,716.814147949219,1356339,"2022-01-11","SPMA"
721.238952636719,743.362854003906,721.238952636719,738.938049316406,2984782,"2022-01-12","SPMA"
738.938049316406,752.21240234375,716.814147949219,725.663696289062,1905745,"2022-01-13","SPMA"
725.663696289062,730.088500976562,690.265502929688,721.238952636719,2253898,"2022-01-14","SPMA"
721.238952636719,725.663696289062,707.964599609375,716.814147949219,1678841,"2022-01-17","SPMA"
725.663696289062,725.663696289062,703.539794921875,707.964599609375,1621550,"2022-01-18","SPMA"
721.238952636719,721.238952636719,690.265502929688,716.814147949219,2744318,"2022-01-19","SPMA"
716.814147949219,721.238952636719,694.690246582031,703.539794921875,1626748,"2022-01-20","SPMA"
703.539794921875,716.814147949219,668.1416015625,712.389404296875,4123257,"2022-01-21","SPMA"
716.814147949219,721.238952636719,690.265502929688,703.539794921875,1424704,"2022-01-24","SPMA"
699.115051269531,703.539794921875,654.867248535156,654.867248535156,4017489,"2022-01-25","SPMA"
654.867248535156,654.867248535156,610.619445800781,623.893798828125,3812281,"2022-01-26","SPMA"
628.318603515625,650.442504882812,619.469055175781,619.469055175781,1342892,"2022-01-27","SPMA"
623.893798828125,659.292053222656,588.49560546875,641.592895507812,4255354,"2022-01-28","SPMA"
641.592895507812,668.1416015625,641.592895507812,654.867248535156,1992077,"2022-01-31","SPMA"
654.867248535156,676.991149902344,646.017700195312,650.442504882812,1324473,"2022-02-02","SPMA"
650.442504882812,654.867248535156,641.592895507812,641.592895507812,841059,"2022-02-03","SPMA"
641.592895507812,654.867248535156,628.318603515625,637.168151855469,913605,"2022-02-04","SPMA"
637.168151855469,659.292053222656,628.318603515625,646.017700195312,843319,"2022-02-07","SPMA"
646.017700195312,654.867248535156,646.017700195312,654.867248535156,334480,"2022-02-08","SPMA"
654.867248535156,672.566345214844,654.867248535156,654.867248535156,871456,"2022-02-09","SPMA"
654.867248535156,663.716796875,650.442504882812,654.867248535156,1151018,"2022-02-10","SPMA"
659.292053222656,663.716796875,654.867248535156,654.867248535156,555056,"2022-02-11","SPMA"
654.867248535156,663.716796875,623.893798828125,628.318603515625,2447693,"2022-02-14","SPMA"
628.318603515625,646.017700195312,619.469055175781,646.017700195312,979484,"2022-02-15","SPMA"
646.017700195312,699.115051269531,646.017700195312,699.115051269531,2998681,"2022-02-16","SPMA"
707.964599609375,707.964599609375,672.566345214844,681.415954589844,1497363,"2022-02-17","SPMA"
681.415954589844,685.840698242188,646.017700195312,654.867248535156,2903083,"2022-02-18","SPMA"
654.867248535156,681.415954589844,641.592895507812,663.716796875,1307297,"2022-02-21","SPMA"
663.716796875,672.566345214844,650.442504882812,659.292053222656,719697,"2022-02-22","SPMA"
659.292053222656,663.716796875,641.592895507812,650.442504882812,1097908,"2022-02-23","SPMA"
663.716796875,663.716796875,606.194702148438,610.619445800781,5304446,"2022-02-24","SPMA"
606.194702148438,641.592895507812,592.920349121094,641.592895507812,2088353,"2022-02-25","SPMA"
641.592895507812,668.1416015625,632.743347167969,637.168151855469,890779,"2022-03-01","SPMA"
632.743347167969,641.592895507812,619.469055175781,632.743347167969,1065929,"2022-03-02","SPMA"
632.743347167969,641.592895507812,623.893798828125,632.743347167969,1419619,"2022-03-04","SPMA"
632.743347167969,676.991149902344,628.318603515625,672.566345214844,2889410,"2022-03-07","SPMA"
672.566345214844,685.840698242188,628.318603515625,659.292053222656,1318823,"2022-03-08","SPMA"
659.292053222656,659.292053222656,641.592895507812,650.442504882812,1122316,"2022-03-09","SPMA"
650.442504882812,668.1416015625,641.592895507812,654.867248535156,1090450,"2022-03-10","SPMA"
654.867248535156,663.716796875,637.168151855469,637.168151855469,487708,"2022-03-11","SPMA"
637.168151855469,646.017700195312,632.743347167969,632.743347167969,261482,"2022-03-14","SPMA"
632.743347167969,646.017700195312,623.893798828125,632.743347167969,374256,"2022-03-15","SPMA"
632.743347167969,641.592895507812,623.893798828125,637.168151855469,466238,"2022-03-16","SPMA"
637.168151855469,637.168151855469,623.893798828125,628.318603515625,173342,"2022-03-17","SPMA"
628.318603515625,637.168151855469,610.619445800781,619.469055175781,1535557,"2022-03-18","SPMA"
619.469055175781,623.893798828125,597.345153808594,601.769897460938,1877608,"2022-03-21","SPMA"
592.920349121094,619.469055175781,592.920349121094,615.044250488281,1504595,"2022-03-22","SPMA"
615.044250488281,725.663696289062,610.619445800781,707.964599609375,7023289,"2022-03-23","SPMA"
703.539794921875,725.663696289062,663.716796875,712.389404296875,3172814,"2022-03-24","SPMA"
716.814147949219,734.513244628906,703.539794921875,725.663696289062,1921113,"2022-03-25","SPMA"
743.362854003906,783.185852050781,676.991149902344,694.690246582031,13524405,"2022-03-28","SPMA"
703.539794921875,707.964599609375,672.566345214844,681.415954589844,2973482,"2022-03-29","SPMA"
681.415954589844,685.840698242188,650.442504882812,650.442504882812,3913981,"2022-03-30","SPMA"
650.442504882812,668.1416015625,637.168151855469,650.442504882812,2797541,"2022-03-31","SPMA"
659.292053222656,663.716796875,628.318603515625,637.168151855469,2867149,"2022-04-01","SPMA"
637.168151855469,637.168151855469,623.893798828125,628.318603515625,1837154,"2022-04-04","SPMA"
628.318603515625,650.442504882812,623.893798828125,646.017700195312,2097958,"2022-04-05","SPMA"
650.442504882812,659.292053222656,610.619445800781,610.619445800781,6901814,"2022-04-06","SPMA"
610.619445800781,623.893798828125,606.194702148438,619.469055175781,1082088,"2022-04-07","SPMA"
619.469055175781,628.318603515625,606.194702148438,615.044250488281,3381751,"2022-04-08","SPMA"
615.044250488281,615.044250488281,588.49560546875,588.49560546875,5657910,"2022-04-11","SPMA"
592.920349121094,615.044250488281,548.672546386719,615.044250488281,8075432,"2022-04-12","SPMA"
619.469055175781,619.469055175781,579.64599609375,606.194702148438,2504984,"2022-04-13","SPMA"
606.194702148438,615.044250488281,597.345153808594,601.769897460938,400359,"2022-04-14","SPMA"
601.769897460938,628.318603515625,597.345153808594,601.769897460938,1372611,"2022-04-18","SPMA"
601.769897460938,601.769897460938,575.221252441406,579.64599609375,2328252,"2022-04-19","SPMA"
579.64599609375,579.64599609375,553.097351074219,557.522094726562,4530283,"2022-04-20","SPMA"
561.946899414062,561.946899414062,522.123901367188,544.247802734375,6303818,"2022-04-21","SPMA"
544.247802734375,544.247802734375,522.123901367188,535.398254394531,2000891,"2022-04-22","SPMA"
535.398254394531,615.044250488281,522.123901367188,557.522094726562,6905091,"2022-04-25","SPMA"
570.796447753906,610.619445800781,557.522094726562,597.345153808594,4017263,"2022-04-26","SPMA"
601.769897460938,615.044250488281,566.371704101562,570.796447753906,3484920,"2022-04-27","SPMA"
570.796447753906,597.345153808594,570.796447753906,588.49560546875,1634432,"2022-04-28","SPMA"
601.769897460938,619.469055175781,575.221252441406,579.64599609375,3241179,"2022-05-09","SPMA"
584.07080078125,584.07080078125,544.247802734375,557.522094726562,2302940,"2022-05-10","SPMA"
557.522094726562,579.64599609375,548.672546386719,561.946899414062,1252605,"2022-05-11","SPMA"
561.946899414062,566.371704101562,526.548645019531,526.548645019531,4903409,"2022-05-12","SPMA"
526.548645019531,535.398254394531,517.699096679688,535.398254394531,1898965,"2022-05-13","SPMA"
539.822998046875,592.920349121094,535.398254394531,588.49560546875,3234512,"2022-05-17","SPMA"
588.49560546875,601.769897460938,561.946899414062,570.796447753906,2396391,"2022-05-18","SPMA"
570.796447753906,579.64599609375,557.522094726562,566.371704101562,1285940,"2022-05-19","SPMA"
566.371704101562,584.07080078125,566.371704101562,570.796447753906,1616126,"2022-05-20","SPMA"
575.221252441406,584.07080078125,566.371704101562,575.221252441406,799136,"2022-05-23","SPMA"
575.221252441406,628.318603515625,570.796447753906,619.469055175781,4731310,"2022-05-24","SPMA"
628.318603515625,646.017700195312,610.619445800781,623.893798828125,2875059,"2022-05-25","SPMA"
623.893798828125,646.017700195312,623.893798828125,641.592895507812,1933091,"2022-05-27","SPMA"
641.592895507812,681.415954589844,641.592895507812,668.1416015625,4310611,"2022-05-30","SPMA"
672.566345214844,681.415954589844,646.017700195312,650.442504882812,2030949,"2022-05-31","SPMA"
650.442504882812,672.566345214844,632.743347167969,641.592895507812,2043040,"2022-06-02","SPMA"
650.442504882812,663.716796875,632.743347167969,659.292053222656,1816814,"2022-06-03","SPMA"
659.292053222656,676.991149902344,650.442504882812,654.867248535156,1554654,"2022-06-06","SPMA"
650.442504882812,672.566345214844,632.743347167969,646.017700195312,4173203,"2022-06-07","SPMA"
646.017700195312,663.716796875,610.619445800781,628.318603515625,2750420,"2022-06-08","SPMA"
637.168151855469,637.168151855469,610.619445800781,610.619445800781,3271689,"2022-06-09","SPMA"
610.619445800781,646.017700195312,601.769897460938,637.168151855469,2449388,"2022-06-10","SPMA"
641.592895507812,641.592895507812,592.920349121094,606.194702148438,3974888,"2022-06-13","SPMA"
610.619445800781,623.893798828125,592.920349121094,619.469055175781,1436117,"2022-06-14","SPMA"
655,690,630,630,2459000,"2022-06-15","SPMA"
630,655,625,645,1346100,"2022-06-16","SPMA"
645,645,625,625,1400200,"2022-06-17","SPMA"
630,645,625,635,288100,"2022-06-20","SPMA"
635,655,635,655,620400,"2022-06-21","SPMA"
655,665,650,660,862500,"2022-06-22","SPMA"
660,660,630,640,1418300,"2022-06-23","SPMA"
645,650,640,640,552500,"2022-06-24","SPMA"
650,650,630,640,710900,"2022-06-27","SPMA"
640,650,635,640,440200,"2022-06-28","SPMA"
640,640,630,630,167700,"2022-06-29","SPMA"
630,640,595,610,1185200,"2022-06-30","SPMA"
610,610,595,600,661000,"2022-07-01","SPMA"
605,610,590,600,1428600,"2022-07-04","SPMA"
600,625,600,625,381600,"2022-07-05","SPMA"
620,625,605,610,402000,"2022-07-06","SPMA"
610,635,605,620,322700,"2022-07-07","SPMA"
600,625,600,620,472400,"2022-07-08","SPMA"
615,625,605,610,507800,"2022-07-11","SPMA"
615,620,600,610,315600,"2022-07-12","SPMA"
610,610,600,600,841000,"2022-07-13","SPMA"
600,605,595,605,559900,"2022-07-14","SPMA"
610,620,595,600,662600,"2022-07-15","SPMA"
605,615,600,600,256800,"2022-07-18","SPMA"
600,615,600,605,252000,"2022-07-19","SPMA"
605,625,605,620,533700,"2022-07-20","SPMA"
620,625,610,625,134100,"2022-07-21","SPMA"
625,630,615,615,3e+05,"2022-07-22","SPMA"
620,620,600,615,288900,"2022-07-25","SPMA"
615,625,605,620,669400,"2022-07-26","SPMA"
620,625,605,615,605000,"2022-07-27","SPMA"
615,635,615,630,940000,"2022-07-28","SPMA"
610,610,590,590,6559300,"2022-07-29","SPMA"
580,580,550,550,2541600,"2022-08-01","SPMA"
515,560,515,550,6371700,"2022-08-02","SPMA"
555,570,550,565,1035200,"2022-08-03","SPMA"
570,570,560,570,608300,"2022-08-04","SPMA"
570,570,555,560,458900,"2022-08-05","SPMA"
565,565,545,550,1381300,"2022-08-08","SPMA"
550,570,540,550,895100,"2022-08-09","SPMA"
555,555,535,545,740600,"2022-08-10","SPMA"
545,550,525,540,1363300,"2022-08-11","SPMA"
540,555,540,545,425400,"2022-08-12","SPMA"
550,555,540,545,609000,"2022-08-15","SPMA"
545,550,540,545,150100,"2022-08-16","SPMA"
545,550,530,535,944700,"2022-08-18","SPMA"
535,545,535,535,283100,"2022-08-19","SPMA"
535,540,525,525,744600,"2022-08-22","SPMA"
525,535,520,525,449300,"2022-08-23","SPMA"
525,535,525,530,453400,"2022-08-24","SPMA"
535,535,520,530,548500,"2022-08-25","SPMA"
530,535,525,530,409700,"2022-08-26","SPMA"
530,535,520,525,483100,"2022-08-29","SPMA"
525,530,520,530,366300,"2022-08-30","SPMA"
530,530,515,520,577900,"2022-08-31","SPMA"
525,525,505,510,1595100,"2022-09-01","SPMA"
515,515,498,500,2431600,"2022-09-02","SPMA"
500,500,466,480,5962100,"2022-09-05","SPMA"
480,488,462,468,2614600,"2022-09-06","SPMA"
468,470,458,458,2291800,"2022-09-07","SPMA"
458,484,458,478,2895400,"2022-09-08","SPMA"
476,478,466,470,1522800,"2022-09-09","SPMA"
472,500,472,486,2188900,"2022-09-12","SPMA"
488,488,480,484,837300,"2022-09-13","SPMA"
484,484,480,480,605600,"2022-09-14","SPMA"
484,492,480,482,1097600,"2022-09-15","SPMA"
496,498,486,486,1758400,"2022-09-16","SPMA"
488,490,472,476,904700,"2022-09-19","SPMA"
476,482,476,478,314500,"2022-09-20","SPMA"
478,480,470,470,327300,"2022-09-21","SPMA"
474,474,460,470,414100,"2022-09-22","SPMA"
472,472,468,472,197100,"2022-09-23","SPMA"
472,472,464,468,419300,"2022-09-26","SPMA"
468,468,462,464,544300,"2022-09-27","SPMA"
464,464,454,454,994800,"2022-09-28","SPMA"
454,468,450,450,749900,"2022-09-29","SPMA"
452,464,440,446,1145900,"2022-09-30","SPMA"
446,494,440,456,8662800,"2022-10-03","SPMA"
458,470,456,464,1010400,"2022-10-04","SPMA"
466,476,466,474,707400,"2022-10-05","SPMA"
474,476,458,466,1127900,"2022-10-06","SPMA"
468,468,462,464,895000,"2022-10-07","SPMA"
464,464,452,458,316700,"2022-10-10","SPMA"
458,458,450,454,438700,"2022-10-11","SPMA"
454,454,444,448,503800,"2022-10-12","SPMA"
448,454,434,434,1168400,"2022-10-13","SPMA"
434,440,404,422,1826500,"2022-10-14","SPMA"
422,422,402,408,1524800,"2022-10-17","SPMA"
408,414,404,410,253900,"2022-10-18","SPMA"
410,416,406,414,130400,"2022-10-19","SPMA"
414,432,414,426,556100,"2022-10-20","SPMA"
428,436,428,430,375800,"2022-10-21","SPMA"
434,442,434,438,427600,"2022-10-24","SPMA"
442,444,434,438,261600,"2022-10-25","SPMA"
438,446,428,436,415700,"2022-10-26","SPMA"
440,450,436,446,246200,"2022-10-27","SPMA"
446,452,440,440,159500,"2022-10-28","SPMA"
442,448,438,444,495900,"2022-10-31","SPMA"
480,555,480,555,18810300,"2022-11-01","SPMA"
600,610,525,560,11618200,"2022-11-02","SPMA"
560,560,525,540,2129600,"2022-11-03","SPMA"
545,575,540,570,4119600,"2022-11-04","SPMA"
570,585,550,555,1424700,"2022-11-07","SPMA"
555,560,540,545,1068700,"2022-11-08","SPMA"
545,555,535,550,1182800,"2022-11-09","SPMA"
550,560,540,540,636400,"2022-11-10","SPMA"
540,585,540,565,1977000,"2022-11-11","SPMA"
560,575,540,550,1925700,"2022-11-14","SPMA"
550,560,545,545,1293100,"2022-11-15","SPMA"
540,550,515,535,1191000,"2022-11-16","SPMA"
535,545,525,535,1089100,"2022-11-17","SPMA"
535,585,535,560,2704800,"2022-11-18","SPMA"
560,610,540,560,3531200,"2022-11-21","SPMA"
575,580,555,565,836000,"2022-11-22","SPMA"
565,575,560,575,802400,"2022-11-23","SPMA"
570,580,565,575,1245700,"2022-11-24","SPMA"
580,590,565,575,742300,"2022-11-25","SPMA"
580,590,565,585,812300,"2022-11-28","SPMA"
585,590,565,565,505500,"2022-11-29","SPMA"
565,585,565,575,977600,"2022-11-30","SPMA"
575,595,565,570,606200,"2022-12-01","SPMA"
570,575,545,550,755500,"2022-12-02","SPMA"
550,570,545,545,284300,"2022-12-05","SPMA"
540,550,520,545,481600,"2022-12-06","SPMA"
545,545,530,545,221500,"2022-12-07","SPMA"
545,545,510,535,2467900,"2022-12-08","SPMA"
535,535,515,515,518900,"2022-12-09","SPMA"
515,540,505,540,362200,"2022-12-12","SPMA"
540,545,530,530,217000,"2022-12-13","SPMA"
535,535,520,520,215200,"2022-12-14","SPMA"
520,535,510,535,586800,"2022-12-15","SPMA"
545,545,515,520,127400,"2022-12-16","SPMA"
520,525,515,520,126900,"2022-12-19","SPMA"
515,525,515,525,136000,"2022-12-20","SPMA"
525,525,505,515,347700,"2022-12-21","SPMA"
515,520,496,515,1273900,"2022-12-22","SPMA"
515,515,498,505,785700,"2022-12-23","SPMA"
505,510,500,505,171400,"2022-12-26","SPMA"
505,520,500,500,275300,"2022-12-27","SPMA"
500,505,494,494,273900,"2022-12-28","SPMA"
494,494,484,492,569300,"2022-12-29","SPMA"
492,498,492,496,137500,"2022-12-30","SPMA"
498,498,490,496,142300,"2023-01-02","SPMA"
496,510,496,500,187400,"2023-01-03","SPMA"
500,505,486,494,227600,"2023-01-04","SPMA"
496,496,478,480,1277300,"2023-01-05","SPMA"
480,515,476,482,439600,"2023-01-06","SPMA"
484,500,474,474,446100,"2023-01-09","SPMA"
476,496,476,480,131900,"2023-01-10","SPMA"
496,496,482,484,156500,"2023-01-11","SPMA"
494,494,480,484,142200,"2023-01-12","SPMA"
490,490,482,488,91300,"2023-01-13","SPMA"
500,500,488,488,195100,"2023-01-16","SPMA"
488,494,488,494,157500,"2023-01-17","SPMA"
494,505,494,500,219200,"2023-01-18","SPMA"
500,505,492,505,492100,"2023-01-19","SPMA"
505,515,500,515,234400,"2023-01-20","SPMA"
510,525,510,520,264400,"2023-01-24","SPMA"
525,525,510,520,179000,"2023-01-25","SPMA"
510,520,500,505,521300,"2023-01-26","SPMA"
505,515,505,510,92000,"2023-01-27","SPMA"
510,515,505,515,56300,"2023-01-30","SPMA"
510,515,505,505,83900,"2023-01-31","SPMA"
510,515,510,510,462000,"2023-02-01","SPMA"
510,515,505,515,82700,"2023-02-02","SPMA"
515,515,505,515,78300,"2023-02-03","SPMA"
515,530,515,525,395600,"2023-02-06","SPMA"
530,535,510,520,210700,"2023-02-07","SPMA"
520,530,510,520,77100,"2023-02-08","SPMA"
515,530,510,520,324000,"2023-02-09","SPMA"
520,520,505,505,225200,"2023-02-10","SPMA"
515,545,505,505,1237400,"2023-02-13","SPMA"
505,520,500,510,855600,"2023-02-14","SPMA"
510,510,505,505,69500,"2023-02-15","SPMA"
510,510,505,510,194200,"2023-02-16","SPMA"
510,515,500,515,268100,"2023-02-17","SPMA"
515,515,505,505,190100,"2023-02-20","SPMA"
510,520,510,515,112700,"2023-02-21","SPMA"
510,520,510,520,207300,"2023-02-22","SPMA"
520,520,510,510,145700,"2023-02-23","SPMA"
510,525,510,515,169600,"2023-02-24","SPMA"
515,530,510,510,217300,"2023-02-27","SPMA"
510,520,510,515,106800,"2023-02-28","SPMA"
510,520,505,515,119100,"2023-03-01","SPMA"
515,520,510,520,104400,"2023-03-02","SPMA"
520,520,505,515,623500,"2023-03-03","SPMA"
515,520,505,520,369200,"2023-03-06","SPMA"
520,520,510,510,191600,"2023-03-07","SPMA"
510,515,505,515,164400,"2023-03-08","SPMA"
510,515,505,515,52300,"2023-03-09","SPMA"
515,515,505,505,161700,"2023-03-10","SPMA"
505,510,496,500,457200,"2023-03-13","SPMA"
498,505,492,494,123700,"2023-03-14","SPMA"
494,505,492,500,223400,"2023-03-15","SPMA"
500,500,490,492,263900,"2023-03-16","SPMA"
492,500,484,500,115700,"2023-03-17","SPMA"
500,500,494,500,91000,"2023-03-20","SPMA"
500,500,496,500,41400,"2023-03-21","SPMA"
500,505,498,498,51700,"2023-03-24","SPMA"
498,498,494,496,107600,"2023-03-27","SPMA"
496,498,494,496,37700,"2023-03-28","SPMA"
500,500,494,494,231700,"2023-03-29","SPMA"
496,500,494,496,516100,"2023-03-30","SPMA"
500,510,494,496,251500,"2023-03-31","SPMA"
500,500,462,470,4678500,"2023-04-03","SPMA"
470,474,466,470,526400,"2023-04-04","SPMA"
474,494,466,474,495200,"2023-04-05","SPMA"
474,476,460,462,511100,"2023-04-06","SPMA"
462,468,460,460,301700,"2023-04-10","SPMA"
468,468,458,462,361300,"2023-04-11","SPMA"
462,470,458,460,858200,"2023-04-12","SPMA"
460,466,458,462,237200,"2023-04-13","SPMA"
462,464,454,462,539900,"2023-04-14","SPMA"
460,464,456,460,114000,"2023-04-17","SPMA"
460,464,452,460,369300,"2023-04-18","SPMA"
460,472,458,472,348500,"2023-04-26","SPMA"
472,484,470,476,361700,"2023-04-27","SPMA"
476,478,460,470,705600,"2023-04-28","SPMA"
468,468,440,442,2823700,"2023-05-02","SPMA"
442,458,440,440,915500,"2023-05-03","SPMA"
440,452,440,446,207300,"2023-05-04","SPMA"
446,454,446,448,271900,"2023-05-05","SPMA"
448,466,446,452,391200,"2023-05-08","SPMA"
452,454,446,450,375300,"2023-05-09","SPMA"
450,454,446,448,339100,"2023-05-10","SPMA"
448,452,444,450,399900,"2023-05-11","SPMA"
446,452,444,450,207600,"2023-05-12","SPMA"
450,450,442,448,634700,"2023-05-15","SPMA"
448,448,444,446,173900,"2023-05-16","SPMA"
446,450,442,446,416200,"2023-05-17","SPMA"
446,450,446,448,237400,"2023-05-19","SPMA"
448,448,444,446,210400,"2023-05-22","SPMA"
446,450,444,444,1125600,"2023-05-23","SPMA"
444,450,442,444,262500,"2023-05-24","SPMA"
444,450,444,450,139200,"2023-05-25","SPMA"
450,450,444,444,80400,"2023-05-26","SPMA"
444,448,444,448,83800,"2023-05-29","SPMA"
448,470,446,470,582300,"2023-05-30","SPMA"
470,472,454,460,286400,"2023-05-31","SPMA"
460,468,456,466,397300,"2023-06-05","SPMA"
466,466,460,464,81800,"2023-06-06","SPMA"
464,466,460,464,169700,"2023-06-07","SPMA"
466,476,464,472,467500,"2023-06-08","SPMA"
474,474,450,454,1375100,"2023-06-09","SPMA"
450,454,440,442,2548200,"2023-06-12","SPMA"
442,446,434,440,936700,"2023-06-13","SPMA"
440,448,436,446,382500,"2023-06-14","SPMA"
448,452,442,446,394200,"2023-06-15","SPMA"
446,448,440,440,351100,"2023-06-16","SPMA"
440,446,440,444,443400,"2023-06-19","SPMA"
444,446,440,444,167900,"2023-06-20","SPMA"
446,446,440,444,383500,"2023-06-21","SPMA"
442,446,442,444,299000,"2023-06-22","SPMA"
444,444,410,414,2895500,"2023-06-23","SPMA"
420,436,420,426,794600,"2023-06-26","SPMA"
426,432,420,426,339100,"2023-06-27","SPMA"
426,438,426,436,430100,"2023-07-03","SPMA"
436,438,432,436,190700,"2023-07-04","SPMA"
436,444,432,440,368400,"2023-07-05","SPMA"
440,460,440,458,1228500,"2023-07-06","SPMA"
458,460,450,456,485500,"2023-07-07","SPMA"
456,470,456,462,788700,"2023-07-10","SPMA"
466,474,462,466,504000,"2023-07-11","SPMA"
466,472,454,456,632300,"2023-07-12","SPMA"
456,462,450,458,883400,"2023-07-13","SPMA"
458,466,456,462,499300,"2023-07-14","SPMA"
468,468,458,462,271800,"2023-07-17","SPMA"
462,462,456,458,250400,"2023-07-18","SPMA"
460,460,452,456,487300,"2023-07-20","SPMA"
456,458,448,450,574300,"2023-07-21","SPMA"
454,458,444,450,984000,"2023-07-24","SPMA"
452,454,448,452,477000,"2023-07-25","SPMA"
454,454,448,450,619500,"2023-07-26","SPMA"
450,454,448,454,363400,"2023-07-27","SPMA"
454,456,440,448,1411200,"2023-07-28","SPMA"
440,446,420,438,2664100,"2023-07-31","SPMA"
438,438,414,424,2691600,"2023-08-01","SPMA"
422,428,420,426,261400,"2023-08-02","SPMA"
426,428,408,424,1916700,"2023-08-03","SPMA"
424,430,424,428,313900,"2023-08-04","SPMA"
428,428,422,426,659600,"2023-08-07","SPMA"
426,436,422,434,840500,"2023-08-08","SPMA"
436,448,436,442,757200,"2023-08-09","SPMA"
446,448,434,440,323900,"2023-08-10","SPMA"
440,440,434,438,156200,"2023-08-11","SPMA"
440,446,438,438,174200,"2023-08-14","SPMA"
438,444,432,438,334800,"2023-08-15","SPMA"
438,442,434,436,117500,"2023-08-16","SPMA"
438,438,434,438,114000,"2023-08-18","SPMA"
438,438,432,432,139800,"2023-08-21","SPMA"
432,436,428,434,154600,"2023-08-22","SPMA"
434,436,432,432,136600,"2023-08-23","SPMA"
430,432,426,430,231100,"2023-08-24","SPMA"
430,434,428,434,150500,"2023-08-25","SPMA"
434,434,426,434,155600,"2023-08-28","SPMA"
434,434,430,434,239000,"2023-08-29","SPMA"
434,434,428,428,290100,"2023-08-30","SPMA"
430,430,428,430,399400,"2023-08-31","SPMA"
430,454,430,440,1538300,"2023-09-01","SPMA"
444,450,440,444,499500,"2023-09-04","SPMA"
444,444,438,438,270000,"2023-09-05","SPMA"
438,444,434,438,255300,"2023-09-06","SPMA"
438,442,436,438,63000,"2023-09-07","SPMA"
440,442,438,440,64700,"2023-09-08","SPMA"
440,442,436,436,122200,"2023-09-11","SPMA"
440,442,430,442,753800,"2023-09-12","SPMA"
442,450,438,442,1173500,"2023-09-13","SPMA"
446,450,440,444,1583400,"2023-09-14","SPMA"
444,446,438,446,373900,"2023-09-15","SPMA"
444,452,440,452,1184900,"2023-09-18","SPMA"
452,472,450,460,3056400,"2023-09-19","SPMA"
462,470,454,456,1303200,"2023-09-20","SPMA"
458,466,452,452,1688800,"2023-09-21","SPMA"
454,458,450,450,1309800,"2023-09-22","SPMA"
454,458,444,444,1497300,"2023-09-25","SPMA"
444,448,440,442,540800,"2023-09-26","SPMA"
442,446,440,444,163000,"2023-09-27","SPMA"
446,450,440,442,687800,"2023-09-29","SPMA"
442,448,438,442,775900,"2023-10-02","SPMA"
442,442,436,436,201600,"2023-10-03","SPMA"
438,444,436,440,610300,"2023-10-04","SPMA"
440,450,440,440,276000,"2023-10-05","SPMA"
444,444,440,442,247500,"2023-10-06","SPMA"
442,444,436,440,75700,"2023-10-09","SPMA"
440,440,436,436,133200,"2023-10-10","SPMA"
436,436,428,428,701600,"2023-10-11","SPMA"
428,430,426,430,606800,"2023-10-12","SPMA"
432,432,426,428,139500,"2023-10-13","SPMA"
428,428,420,422,390100,"2023-10-16","SPMA"
422,426,420,420,102200,"2023-10-17","SPMA"
424,426,418,418,300800,"2023-10-18","SPMA"
422,422,410,416,1025200,"2023-10-19","SPMA"
416,416,400,406,2806000,"2023-10-20","SPMA"
404,410,398,400,1284400,"2023-10-23","SPMA"
400,400,390,398,442700,"2023-10-24","SPMA"
402,406,390,398,872100,"2023-10-25","SPMA"
398,400,398,400,174000,"2023-10-26","SPMA"
402,406,400,404,106300,"2023-10-27","SPMA"
406,410,360,364,4727000,"2023-10-30","SPMA"
364,366,328,338,4125300,"2023-10-31","SPMA"
342,348,330,338,729500,"2023-11-01","SPMA"
338,346,336,340,394400,"2023-11-02","SPMA"
346,374,340,366,674700,"2023-11-03","SPMA"
366,368,360,368,70300,"2023-11-06","SPMA"
368,368,364,366,41300,"2023-11-07","SPMA"
366,368,358,358,102600,"2023-11-08","SPMA"
362,364,362,362,28600,"2023-11-09","SPMA"
362,364,360,360,116500,"2023-11-10","SPMA"
364,366,360,362,112900,"2023-11-13","SPMA"
366,366,354,360,88700,"2023-11-14","SPMA"
362,364,352,360,83300,"2023-11-15","SPMA"
360,364,360,360,38200,"2023-11-16","SPMA"
362,364,358,362,140500,"2023-11-17","SPMA"
362,376,360,362,227300,"2023-11-20","SPMA"
366,366,362,364,144100,"2023-11-21","SPMA"
362,366,362,364,68700,"2023-11-22","SPMA"
366,366,360,360,183600,"2023-11-23","SPMA"
362,364,358,360,103400,"2023-11-24","SPMA"
358,364,358,360,247200,"2023-11-27","SPMA"
360,364,356,358,65800,"2023-11-28","SPMA"
358,360,358,358,71700,"2023-11-29","SPMA"
356,362,356,362,234800,"2023-11-30","SPMA"
362,362,360,360,173500,"2023-12-01","SPMA"
360,364,358,360,75000,"2023-12-04","SPMA"
362,362,356,362,210400,"2023-12-05","SPMA"
362,362,352,356,324200,"2023-12-06","SPMA"
358,358,352,358,143300,"2023-12-07","SPMA"
358,358,354,356,35200,"2023-12-08","SPMA"
354,356,350,354,267700,"2023-12-11","SPMA"
354,354,350,352,42100,"2023-12-12","SPMA"
350,356,348,352,493700,"2023-12-13","SPMA"
350,356,350,354,59400,"2023-12-14","SPMA"
352,352,346,348,109800,"2023-12-15","SPMA"
348,354,348,348,143300,"2023-12-18","SPMA"
348,352,346,350,54200,"2023-12-19","SPMA"
350,352,348,350,91200,"2023-12-20","SPMA"
352,354,348,354,97100,"2023-12-21","SPMA"
354,358,350,352,400500,"2023-12-22","SPMA"
352,354,346,346,552900,"2023-12-27","SPMA"
348,350,346,348,133800,"2023-12-28","SPMA"
350,352,346,348,113600,"2023-12-29","SPMA"
354,354,350,354,79200,"2024-01-02","SPMA"
354,356,352,356,381300,"2024-01-03","SPMA"
354,360,354,356,63700,"2024-01-04","SPMA"
358,402,356,384,1966500,"2024-01-05","SPMA"
384,390,374,374,477500,"2024-01-08","SPMA"
374,390,374,376,216800,"2024-01-09","SPMA"
374,384,370,370,145500,"2024-01-10","SPMA"
370,374,370,374,64700,"2024-01-11","SPMA"
370,374,370,372,79300,"2024-01-12","SPMA"
370,376,370,376,191500,"2024-01-15","SPMA"
376,380,376,380,135200,"2024-01-16","SPMA"
380,380,372,374,95500,"2024-01-17","SPMA"
374,374,368,370,133900,"2024-01-18","SPMA"
372,374,366,368,106600,"2024-01-19","SPMA"
370,372,364,364,159200,"2024-01-22","SPMA"
364,364,356,362,292200,"2024-01-23","SPMA"
360,364,350,356,534700,"2024-01-24","SPMA"
362,366,352,356,39200,"2024-01-25","SPMA"
356,356,352,354,72700,"2024-01-26","SPMA"
354,364,352,354,377200,"2024-01-29","SPMA"
354,362,350,350,101200,"2024-01-30","SPMA"
356,358,350,352,434300,"2024-01-31","SPMA"
352,360,350,352,45800,"2024-02-01","SPMA"
354,360,350,360,54700,"2024-02-02","SPMA"
360,360,356,358,11700,"2024-02-05","SPMA"
358,358,348,358,185000,"2024-02-06","SPMA"
358,360,352,354,41500,"2024-02-07","SPMA"
352,360,352,356,5900,"2024-02-12","SPMA"
358,358,350,356,106700,"2024-02-13","SPMA"
356,360,350,350,388400,"2024-02-15","SPMA"
356,356,350,352,46400,"2024-02-16","SPMA"
354,356,350,352,128300,"2024-02-19","SPMA"
352,352,348,350,121500,"2024-02-20","SPMA"
350,350,342,344,48500,"2024-02-21","SPMA"
348,350,346,350,37100,"2024-02-22","SPMA"
350,364,350,354,196000,"2024-02-23","SPMA"
352,358,350,350,159100,"2024-02-26","SPMA"
356,368,352,358,155500,"2024-02-27","SPMA"
356,356,350,350,18500,"2024-02-28","SPMA"
352,358,350,354,120300,"2024-02-29","SPMA"
354,358,332,350,220600,"2024-03-01","SPMA"
350,352,348,348,61900,"2024-03-04","SPMA"
350,352,344,348,34400,"2024-03-05","SPMA"
346,370,346,350,49900,"2024-03-06","SPMA"
350,356,350,350,41800,"2024-03-07","SPMA"
352,370,350,352,24200,"2024-03-08","SPMA"
350,354,342,346,460500,"2024-03-13","SPMA"
350,362,344,350,203000,"2024-03-14","SPMA"
350,360,348,350,113300,"2024-03-15","SPMA"
350,354,344,350,108000,"2024-03-18","SPMA"
350,350,344,346,48700,"2024-03-19","SPMA"
346,350,344,348,182900,"2024-03-20","SPMA"
350,350,346,348,71000,"2024-03-21","SPMA"
346,350,344,346,259700,"2024-03-22","SPMA"
350,350,346,350,249800,"2024-03-25","SPMA"
350,350,344,350,364800,"2024-03-26","SPMA"
350,350,342,348,358400,"2024-03-27","SPMA"
348,350,340,344,198500,"2024-03-28","SPMA"
344,350,330,348,310700,"2024-04-01","SPMA"
348,348,340,344,73300,"2024-04-02","SPMA"
348,348,336,342,204000,"2024-04-03","SPMA"
342,344,338,340,87100,"2024-04-04","SPMA"
340,340,330,336,508900,"2024-04-05","SPMA"
336,340,330,338,225500,"2024-04-16","SPMA"
338,338,324,336,246600,"2024-04-17","SPMA"
336,336,328,330,74100,"2024-04-18","SPMA"
330,330,322,324,152900,"2024-04-19","SPMA"
324,324,316,320,150300,"2024-04-22","SPMA"
320,348,318,322,221300,"2024-04-23","SPMA"
326,334,320,324,81300,"2024-04-24","SPMA"
324,328,324,326,14200,"2024-04-25","SPMA"
330,330,318,322,109400,"2024-04-26","SPMA"
326,330,310,318,317000,"2024-04-29","SPMA"
318,330,314,320,365000,"2024-04-30","SPMA"
318,318,300,308,945300,"2024-05-02","SPMA"
308,308,300,302,635200,"2024-05-03","SPMA"
302,302,280,288,1741600,"2024-05-06","SPMA"
290,308,290,298,414100,"2024-05-07","SPMA"
300,300,290,294,32900,"2024-05-08","SPMA"
298,298,284,294,790600,"2024-05-13","SPMA"
294,300,290,298,371800,"2024-05-14","SPMA"
294,296,280,292,149600,"2024-05-15","SPMA"
290,298,290,296,464100,"2024-05-16","SPMA"
296,296,294,296,11600,"2024-05-17","SPMA"
296,316,294,300,241200,"2024-05-20","SPMA"
300,304,290,298,19900,"2024-05-21","SPMA"
298,306,298,302,32300,"2024-05-22","SPMA"
302,308,302,306,130200,"2024-05-27","SPMA"
308,308,300,302,335600,"2024-05-28","SPMA"
300,300,292,294,94600,"2024-05-29","SPMA"
294,294,290,294,198600,"2024-05-30","SPMA"
292,298,280,288,881800,"2024-05-31","SPMA"
288,298,284,292,242200,"2024-06-03","SPMA"
290,292,284,290,182500,"2024-06-04","SPMA"
292,312,292,294,287200,"2024-06-05","SPMA"
306,306,286,292,36200,"2024-06-06","SPMA"
296,300,292,296,69600,"2024-06-07","SPMA"
294,302,280,282,479000,"2024-06-10","SPMA"
286,288,280,282,71300,"2024-06-11","SPMA"
284,288,280,284,74500,"2024-06-12","SPMA"
284,284,272,282,92000,"2024-06-13","SPMA"
284,286,278,282,96300,"2024-06-14","SPMA"
284,284,276,278,136000,"2024-06-19","SPMA"
278,298,276,286,230100,"2024-06-20","SPMA"
288,290,282,288,141400,"2024-06-21","SPMA"
290,292,284,284,248400,"2024-06-24","SPMA"
290,300,288,288,87900,"2024-06-25","SPMA"
290,292,288,288,773500,"2024-06-26","SPMA"
278,280,276,278,523100,"2024-06-27","SPMA"
280,284,278,278,295900,"2024-06-28","SPMA"
280,284,276,278,426600,"2024-07-01","SPMA"
278,284,276,282,252800,"2024-07-02","SPMA"
284,288,282,286,76500,"2024-07-03","SPMA"
286,290,286,290,106000,"2024-07-04","SPMA"
290,292,286,288,322900,"2024-07-05","SPMA"
290,292,288,290,376600,"2024-07-08","SPMA"
290,294,288,290,544400,"2024-07-09","SPMA"
290,294,290,292,298000,"2024-07-10","SPMA"
292,296,290,292,236000,"2024-07-11","SPMA"
290,294,288,292,112200,"2024-07-12","SPMA"
294,308,288,306,422100,"2024-07-15","SPMA"
306,308,300,300,117800,"2024-07-16","SPMA"
302,304,300,304,196400,"2024-07-17","SPMA"
300,302,298,302,847300,"2024-07-18","SPMA"
304,306,300,304,186800,"2024-07-19","SPMA"
302,304,294,302,646000,"2024-07-22","SPMA"
302,304,298,302,238400,"2024-07-23","SPMA"
304,306,302,302,94700,"2024-07-24","SPMA"
304,304,296,298,59900,"2024-07-25","SPMA"
298,306,296,304,72500,"2024-07-26","SPMA"
304,306,300,302,91400,"2024-07-29","SPMA"
304,306,296,298,271400,"2024-07-30","SPMA"
298,300,292,298,252200,"2024-07-31","SPMA"
302,304,296,298,389600,"2024-08-01","SPMA"
298,300,294,300,82300,"2024-08-02","SPMA"
300,300,288,290,334900,"2024-08-05","SPMA"
290,300,290,292,70700,"2024-08-06","SPMA"
294,298,280,290,812000,"2024-08-07","SPMA"
296,296,294,294,4300,"2024-08-08","SPMA"
298,298,292,292,44200,"2024-08-09","SPMA"
292,300,290,292,97800,"2024-08-12","SPMA"
290,298,290,290,152800,"2024-08-13","SPMA"
290,296,288,292,186200,"2024-08-14","SPMA"
296,296,288,294,199400,"2024-08-15","SPMA"
292,298,288,296,240200,"2024-08-16","SPMA"
296,300,294,298,260400,"2024-08-19","SPMA"
298,306,296,300,1177200,"2024-08-20","SPMA"
300,306,300,304,523300,"2024-08-21","SPMA"
304,304,298,302,326700,"2024-08-22","SPMA"
302,304,300,304,583600,"2024-08-23","SPMA"
304,306,302,302,699100,"2024-08-26","SPMA"
304,306,302,306,195400,"2024-08-27","SPMA"
306,306,300,302,286500,"2024-08-28","SPMA"
302,302,296,302,167200,"2024-08-29","SPMA"
302,304,296,300,323000,"2024-08-30","SPMA"
306,306,300,302,397200,"2024-09-02","SPMA"
302,304,300,304,199500,"2024-09-03","SPMA"
308,308,298,302,184300,"2024-09-04","SPMA"
302,302,300,302,107000,"2024-09-05","SPMA"
302,304,300,304,159200,"2024-09-06","SPMA"
304,306,300,302,191100,"2024-09-09","SPMA"
302,304,300,302,485800,"2024-09-10","SPMA"
302,304,300,302,301700,"2024-09-11","SPMA"
304,304,298,300,412600,"2024-09-12","SPMA"
300,304,300,302,78800,"2024-09-13","SPMA"
302,304,300,302,62500,"2024-09-17","SPMA"
302,302,298,302,155800,"2024-09-18","SPMA"
302,304,300,300,693600,"2024-09-19","SPMA"
302,304,300,304,154500,"2024-09-20","SPMA"
306,306,302,304,86300,"2024-09-23","SPMA"
304,306,300,302,223700,"2024-09-24","SPMA"
304,308,304,306,109700,"2024-09-25","SPMA"
306,318,304,310,945300,"2024-09-26","SPMA"
310,348,310,338,4259500,"2024-09-27","SPMA"
340,342,326,330,1550300,"2024-09-30","SPMA"
332,332,326,328,195600,"2024-10-01","SPMA"
328,332,322,326,548300,"2024-10-02","SPMA"
328,332,322,324,153000,"2024-10-03","SPMA"
324,328,308,328,1040700,"2024-10-04","SPMA"
328,330,314,326,197700,"2024-10-07","SPMA"
326,326,316,322,115800,"2024-10-08","SPMA"
322,322,316,318,204500,"2024-10-09","SPMA"
318,320,316,316,182700,"2024-10-10","SPMA"
316,320,316,316,97600,"2024-10-11","SPMA"
318,320,316,318,255200,"2024-10-14","SPMA"
318,320,312,316,259100,"2024-10-15","SPMA"
314,318,312,314,103000,"2024-10-16","SPMA"
312,316,312,316,107900,"2024-10-17","SPMA"
316,320,308,316,334300,"2024-10-18","SPMA"
312,324,300,316,75900,"2024-10-21","SPMA"
318,318,308,312,472200,"2024-10-22","SPMA"
312,318,312,312,156100,"2024-10-23","SPMA"
312,316,312,312,177600,"2024-10-24","SPMA"
312,316,312,314,93300,"2024-10-25","SPMA"
312,330,310,320,986200,"2024-10-28","SPMA"
318,330,318,326,958000,"2024-10-29","SPMA"
328,328,320,322,309300,"2024-10-30","SPMA"
324,334,320,324,690600,"2024-10-31","SPMA"
328,328,318,322,339500,"2024-11-01","SPMA"