"Open","High","Low","Close","Volume","Date","Emiten"
200,200,200,200,0,"2007-01-02","SSTM"
200,200,200,200,0,"2007-01-03","SSTM"
200,200,200,200,0,"2007-01-04","SSTM"
200,200,200,200,0,"2007-01-05","SSTM"
200,200,200,200,0,"2007-01-08","SSTM"
215,225,215,215,85000,"2007-01-09","SSTM"
215,225,215,215,43000,"2007-01-10","SSTM"
215,215,215,215,50000,"2007-01-11","SSTM"
185,190,185,185,90000,"2007-01-12","SSTM"
185,185,185,185,1,"2007-01-15","SSTM"
185,185,185,185,3,"2007-01-16","SSTM"
190,190,190,190,5000,"2007-01-17","SSTM"
190,190,190,190,44000,"2007-01-18","SSTM"
190,190,190,190,0,"2007-01-19","SSTM"
190,190,190,190,0,"2007-01-22","SSTM"
190,190,190,190,0,"2007-01-23","SSTM"
190,190,190,190,0,"2007-01-24","SSTM"
190,190,190,190,0,"2007-01-25","SSTM"
190,190,190,190,0,"2007-01-26","SSTM"
190,190,190,190,0,"2007-01-29","SSTM"
190,190,190,190,0,"2007-01-30","SSTM"
190,190,190,190,0,"2007-01-31","SSTM"
190,190,190,190,0,"2007-02-01","SSTM"
190,190,190,190,0,"2007-02-02","SSTM"
190,190,190,190,0,"2007-02-05","SSTM"
190,190,190,190,0,"2007-02-06","SSTM"
190,190,190,190,0,"2007-02-07","SSTM"
190,190,190,190,0,"2007-02-08","SSTM"
190,190,190,190,0,"2007-02-09","SSTM"
190,190,190,190,0,"2007-02-12","SSTM"
190,190,190,190,0,"2007-02-13","SSTM"
190,190,190,190,0,"2007-02-14","SSTM"
190,190,190,190,0,"2007-02-15","SSTM"
190,190,190,190,0,"2007-02-16","SSTM"
190,190,190,190,0,"2007-02-19","SSTM"
190,190,190,190,0,"2007-02-20","SSTM"
190,190,190,190,0,"2007-02-21","SSTM"
190,190,190,190,0,"2007-02-22","SSTM"
190,190,190,190,0,"2007-02-23","SSTM"
190,190,190,190,0,"2007-02-26","SSTM"
190,190,190,190,0,"2007-02-27","SSTM"
190,190,190,190,0,"2007-02-28","SSTM"
190,190,190,190,0,"2007-03-01","SSTM"
190,190,190,190,0,"2007-03-02","SSTM"
190,190,190,190,0,"2007-03-05","SSTM"
190,190,190,190,0,"2007-03-06","SSTM"
190,190,190,190,0,"2007-03-07","SSTM"
190,190,190,190,0,"2007-03-08","SSTM"
190,190,190,190,0,"2007-03-09","SSTM"
190,190,190,190,0,"2007-03-12","SSTM"
190,190,190,190,0,"2007-03-13","SSTM"
190,190,190,190,0,"2007-03-14","SSTM"
190,190,190,190,0,"2007-03-15","SSTM"
190,190,190,190,0,"2007-03-16","SSTM"
190,190,190,190,0,"2007-03-20","SSTM"
190,190,190,190,0,"2007-03-21","SSTM"
190,190,190,190,0,"2007-03-22","SSTM"
190,190,190,190,0,"2007-03-23","SSTM"
190,190,190,190,0,"2007-03-26","SSTM"
190,190,190,190,2,"2007-03-27","SSTM"
190,190,190,190,0,"2007-03-28","SSTM"
190,190,190,190,0,"2007-03-29","SSTM"
190,190,190,190,0,"2007-03-30","SSTM"
190,190,190,190,0,"2007-04-02","SSTM"
190,190,190,190,0,"2007-04-03","SSTM"
190,190,190,190,0,"2007-04-04","SSTM"
190,190,190,190,0,"2007-04-05","SSTM"
190,190,190,190,0,"2007-04-09","SSTM"
190,190,190,190,0,"2007-04-10","SSTM"
190,190,190,190,0,"2007-04-11","SSTM"
190,190,190,190,0,"2007-04-12","SSTM"
190,190,190,190,0,"2007-04-13","SSTM"
190,190,190,190,0,"2007-04-16","SSTM"
190,190,190,190,0,"2007-04-17","SSTM"
190,190,190,190,2,"2007-04-18","SSTM"
190,190,190,190,0,"2007-04-19","SSTM"
190,190,190,190,0,"2007-04-20","SSTM"
190,190,190,190,0,"2007-04-23","SSTM"
190,190,190,190,0,"2007-04-24","SSTM"
190,190,190,190,0,"2007-04-25","SSTM"
190,190,190,190,0,"2007-04-26","SSTM"
190,190,190,190,0,"2007-04-27","SSTM"
190,190,190,190,0,"2007-04-30","SSTM"
190,190,190,190,0,"2007-05-01","SSTM"
190,190,190,190,0,"2007-05-02","SSTM"
190,190,190,190,0,"2007-05-03","SSTM"
141,141,141,141,1000,"2007-05-04","SSTM"
141,141,141,141,0,"2007-05-07","SSTM"
141,141,141,141,0,"2007-05-08","SSTM"
141,141,141,141,0,"2007-05-09","SSTM"
141,141,141,141,0,"2007-05-10","SSTM"
141,141,141,141,0,"2007-05-11","SSTM"
141,141,141,141,0,"2007-05-14","SSTM"
141,141,141,141,0,"2007-05-15","SSTM"
141,141,141,141,0,"2007-05-16","SSTM"
141,141,141,141,1,"2007-05-21","SSTM"
141,141,141,141,0,"2007-05-22","SSTM"
190,190,190,190,12500,"2007-05-23","SSTM"
220,220,220,220,43500,"2007-05-24","SSTM"
240,240,230,240,18500,"2007-05-25","SSTM"
250,250,250,250,6500,"2007-05-28","SSTM"
250,250,250,250,0,"2007-05-29","SSTM"
250,250,250,250,3,"2007-05-30","SSTM"
250,250,250,250,0,"2007-05-31","SSTM"
250,250,250,250,0,"2007-06-04","SSTM"
250,250,250,250,0,"2007-06-05","SSTM"
250,250,250,250,0,"2007-06-06","SSTM"
250,250,250,250,0,"2007-06-07","SSTM"
250,250,250,250,50000,"2007-06-08","SSTM"
250,250,250,250,3,"2007-06-11","SSTM"
250,250,250,250,0,"2007-06-12","SSTM"
250,250,250,250,25000,"2007-06-13","SSTM"
250,250,250,250,0,"2007-06-14","SSTM"
250,250,250,250,0,"2007-06-15","SSTM"
250,250,250,250,0,"2007-06-18","SSTM"
250,250,250,250,0,"2007-06-19","SSTM"
270,270,260,270,2500,"2007-06-20","SSTM"
270,270,270,270,3,"2007-06-21","SSTM"
270,270,270,270,0,"2007-06-22","SSTM"
270,270,270,270,0,"2007-06-25","SSTM"
270,270,270,270,0,"2007-06-26","SSTM"
270,270,270,270,2,"2007-06-27","SSTM"
270,270,270,270,25000,"2007-06-28","SSTM"
270,270,270,270,2,"2007-06-29","SSTM"
270,270,270,270,0,"2007-07-02","SSTM"
270,270,270,270,500,"2007-07-03","SSTM"
270,270,270,270,2,"2007-07-04","SSTM"
270,270,270,270,0,"2007-07-05","SSTM"
270,270,270,270,0,"2007-07-06","SSTM"
270,270,270,270,2,"2007-07-09","SSTM"
270,270,270,270,0,"2007-07-10","SSTM"
270,270,270,270,0,"2007-07-11","SSTM"
270,270,270,270,2,"2007-07-12","SSTM"
270,270,270,270,0,"2007-07-13","SSTM"
270,270,270,270,0,"2007-07-16","SSTM"
270,270,270,270,0,"2007-07-17","SSTM"
270,270,270,270,2,"2007-07-18","SSTM"
270,270,270,270,0,"2007-07-19","SSTM"
280,280,270,280,206500,"2007-07-20","SSTM"
280,280,280,280,0,"2007-07-23","SSTM"
280,280,280,280,0,"2007-07-24","SSTM"
280,310,280,300,404000,"2007-07-25","SSTM"
300,300,300,300,0,"2007-07-26","SSTM"
300,300,300,300,0,"2007-07-27","SSTM"
300,300,300,300,0,"2007-07-30","SSTM"
300,300,300,300,0,"2007-07-31","SSTM"
300,300,300,300,3,"2007-08-01","SSTM"
300,300,300,300,2,"2007-08-02","SSTM"
300,300,300,300,3,"2007-08-03","SSTM"
300,310,280,300,2,"2007-08-06","SSTM"
300,300,300,300,3,"2007-08-07","SSTM"
300,300,300,300,3,"2007-08-08","SSTM"
300,300,300,300,3,"2007-08-09","SSTM"
300,300,300,300,3,"2007-08-10","SSTM"
300,300,300,300,3,"2007-08-13","SSTM"
300,300,300,300,3,"2007-08-14","SSTM"
300,300,300,300,3,"2007-08-15","SSTM"
300,300,300,300,3,"2007-08-16","SSTM"
300,300,300,300,3,"2007-08-20","SSTM"
300,300,300,300,3,"2007-08-21","SSTM"
300,300,300,300,3,"2007-08-22","SSTM"
300,300,300,300,0,"2007-08-23","SSTM"
300,300,300,300,0,"2007-08-24","SSTM"
300,300,300,300,0,"2007-08-27","SSTM"
300,300,300,300,0,"2007-08-28","SSTM"
300,300,300,300,3,"2007-08-29","SSTM"
300,300,300,300,0,"2007-08-30","SSTM"
300,300,300,300,0,"2007-08-31","SSTM"
300,300,300,300,0,"2007-09-03","SSTM"
300,300,300,300,0,"2007-09-04","SSTM"
300,300,300,300,0,"2007-09-05","SSTM"
300,300,300,300,0,"2007-09-06","SSTM"
300,300,300,300,0,"2007-09-07","SSTM"
300,300,300,300,0,"2007-09-10","SSTM"
300,300,300,300,0,"2007-09-11","SSTM"
300,300,280,280,60000,"2007-09-12","SSTM"
300,300,300,300,50000,"2007-09-13","SSTM"
310,310,295,310,52000,"2007-09-14","SSTM"
320,320,310,320,55500,"2007-09-17","SSTM"
310,320,310,310,50000,"2007-09-18","SSTM"
310,310,310,310,2,"2007-09-19","SSTM"
310,320,310,310,37500,"2007-09-20","SSTM"
310,310,310,310,0,"2007-09-21","SSTM"
310,310,310,310,0,"2007-09-24","SSTM"
310,310,310,310,3,"2007-09-25","SSTM"
310,310,310,310,2,"2007-09-26","SSTM"
310,310,310,310,2,"2007-09-27","SSTM"
310,310,310,310,0,"2007-09-28","SSTM"
320,320,320,320,12500,"2007-10-01","SSTM"
320,330,320,320,24500,"2007-10-02","SSTM"
320,320,320,320,0,"2007-10-03","SSTM"
320,320,320,320,0,"2007-10-04","SSTM"
320,320,320,320,0,"2007-10-05","SSTM"
320,320,320,320,0,"2007-10-08","SSTM"
320,320,320,320,0,"2007-10-09","SSTM"
320,320,320,320,3,"2007-10-10","SSTM"
320,320,320,320,0,"2007-10-11","SSTM"
350,350,350,350,25000,"2007-10-17","SSTM"
350,350,350,350,0,"2007-10-18","SSTM"
350,350,350,350,52000,"2007-10-19","SSTM"
350,350,350,350,0,"2007-10-22","SSTM"
350,375,350,375,42500,"2007-10-23","SSTM"
375,375,375,375,0,"2007-10-24","SSTM"
385,390,385,385,65500,"2007-10-25","SSTM"
390,390,390,390,15000,"2007-10-26","SSTM"
390,390,390,390,3,"2007-10-29","SSTM"
390,390,390,390,50000,"2007-10-30","SSTM"
395,395,390,390,67500,"2007-10-31","SSTM"
390,400,390,390,62500,"2007-11-01","SSTM"
390,390,390,390,0,"2007-11-02","SSTM"
390,390,390,390,0,"2007-11-05","SSTM"
390,390,390,390,0,"2007-11-06","SSTM"
390,395,390,390,72500,"2007-11-07","SSTM"
390,390,390,390,3,"2007-11-08","SSTM"
390,390,390,390,0,"2007-11-09","SSTM"
390,400,390,400,30000,"2007-11-12","SSTM"
400,400,400,400,0,"2007-11-13","SSTM"
400,400,400,400,0,"2007-11-14","SSTM"
400,400,400,400,3,"2007-11-15","SSTM"
400,400,400,400,0,"2007-11-16","SSTM"
400,400,400,400,3,"2007-11-19","SSTM"
400,400,400,400,0,"2007-11-20","SSTM"
400,400,400,400,0,"2007-11-21","SSTM"
400,400,400,400,0,"2007-11-22","SSTM"
400,400,400,400,3,"2007-11-23","SSTM"
400,400,400,400,0,"2007-11-26","SSTM"
400,400,400,400,3,"2007-11-27","SSTM"
400,400,400,400,3,"2007-11-28","SSTM"
400,400,400,400,3,"2007-11-29","SSTM"
400,400,400,400,0,"2007-11-30","SSTM"
400,400,400,400,3,"2007-12-03","SSTM"
400,400,400,400,2,"2007-12-04","SSTM"
400,400,400,400,3,"2007-12-05","SSTM"
400,400,400,400,3,"2007-12-06","SSTM"
400,400,400,400,3,"2007-12-07","SSTM"
400,400,400,400,3,"2007-12-10","SSTM"
400,400,400,400,3,"2007-12-11","SSTM"
400,400,400,400,3,"2007-12-12","SSTM"
400,400,400,400,0,"2007-12-13","SSTM"
400,400,400,400,0,"2007-12-14","SSTM"
400,400,400,400,3,"2007-12-17","SSTM"
400,400,400,400,0,"2007-12-18","SSTM"
400,400,400,400,3,"2007-12-19","SSTM"
400,400,400,400,0,"2007-12-26","SSTM"
400,400,400,400,0,"2007-12-27","SSTM"
400,400,400,400,0,"2007-12-28","SSTM"
400,400,400,400,0,"2007-12-31","SSTM"
350,350,350,350,25000,"2008-01-02","SSTM"
345,345,345,345,50000,"2008-01-03","SSTM"
345,345,345,345,25000,"2008-01-04","SSTM"
345,345,345,345,3,"2008-01-07","SSTM"
345,345,345,345,3,"2008-01-08","SSTM"
345,345,345,345,3,"2008-01-09","SSTM"
345,345,345,345,3,"2008-01-14","SSTM"
345,345,345,345,3,"2008-01-15","SSTM"
345,345,345,345,3,"2008-01-16","SSTM"
345,345,345,345,2,"2008-01-17","SSTM"
345,345,345,345,0,"2008-01-18","SSTM"
345,345,345,345,0,"2008-01-21","SSTM"
345,345,345,345,0,"2008-01-22","SSTM"
345,345,345,345,0,"2008-01-23","SSTM"
345,345,345,345,0,"2008-01-24","SSTM"
345,345,345,345,0,"2008-01-25","SSTM"
345,345,345,345,0,"2008-01-28","SSTM"
345,345,345,345,0,"2008-01-29","SSTM"
390,390,390,390,500,"2008-01-30","SSTM"
390,390,390,390,3,"2008-01-31","SSTM"
390,390,390,390,0,"2008-02-01","SSTM"
390,390,390,390,0,"2008-02-04","SSTM"
390,390,390,390,0,"2008-02-05","SSTM"
390,390,390,390,0,"2008-02-06","SSTM"
390,390,390,390,0,"2008-02-11","SSTM"
390,390,390,390,0,"2008-02-12","SSTM"
390,390,390,390,0,"2008-02-13","SSTM"
390,390,390,390,0,"2008-02-14","SSTM"
390,390,390,390,0,"2008-02-15","SSTM"
390,390,390,390,0,"2008-02-18","SSTM"
390,390,390,390,500,"2008-02-19","SSTM"
390,390,390,390,3,"2008-02-20","SSTM"
390,390,390,390,3,"2008-02-21","SSTM"
390,390,390,390,3,"2008-02-22","SSTM"
390,390,390,390,3,"2008-02-25","SSTM"
390,390,390,390,3,"2008-02-26","SSTM"
390,390,390,390,3,"2008-02-27","SSTM"
390,390,390,390,3,"2008-02-28","SSTM"
390,390,390,390,3,"2008-02-29","SSTM"
390,390,390,390,3,"2008-03-03","SSTM"
390,390,390,390,3,"2008-03-04","SSTM"
390,390,390,390,3,"2008-03-05","SSTM"
390,390,390,390,3,"2008-03-06","SSTM"
390,390,390,390,3,"2008-03-10","SSTM"
390,390,390,390,3,"2008-03-11","SSTM"
390,390,390,390,3,"2008-03-12","SSTM"
390,390,390,390,3,"2008-03-13","SSTM"
390,390,390,390,3,"2008-03-14","SSTM"
390,390,390,390,0,"2008-03-17","SSTM"
390,390,390,390,0,"2008-03-18","SSTM"
390,390,390,390,0,"2008-03-19","SSTM"
390,390,390,390,0,"2008-03-24","SSTM"
390,390,390,390,0,"2008-03-25","SSTM"
390,390,390,390,0,"2008-03-26","SSTM"
350,350,345,350,629000,"2008-03-27","SSTM"
350,350,350,350,0,"2008-03-28","SSTM"
350,350,350,350,0,"2008-03-31","SSTM"
350,350,350,350,0,"2008-04-01","SSTM"
350,350,350,350,0,"2008-04-02","SSTM"
350,350,350,350,0,"2008-04-03","SSTM"
350,350,350,350,0,"2008-04-04","SSTM"
350,350,350,350,0,"2008-04-07","SSTM"
350,350,350,350,0,"2008-04-08","SSTM"
350,350,350,350,0,"2008-04-09","SSTM"
350,350,350,350,0,"2008-04-10","SSTM"
350,350,350,350,0,"2008-04-11","SSTM"
350,350,350,350,0,"2008-04-14","SSTM"
350,350,350,350,0,"2008-04-15","SSTM"
350,350,350,350,0,"2008-04-16","SSTM"
350,350,350,350,0,"2008-04-17","SSTM"
280,280,280,280,629000,"2008-04-18","SSTM"
280,280,280,280,0,"2008-04-21","SSTM"
280,280,280,280,0,"2008-04-22","SSTM"
280,280,280,280,0,"2008-04-23","SSTM"
280,280,280,280,0,"2008-04-24","SSTM"
280,280,280,280,0,"2008-04-25","SSTM"
280,280,280,280,0,"2008-04-28","SSTM"
280,280,280,280,0,"2008-04-29","SSTM"
280,280,280,280,0,"2008-04-30","SSTM"
280,280,280,280,0,"2008-05-05","SSTM"
280,280,280,280,0,"2008-05-06","SSTM"
280,280,280,280,0,"2008-05-07","SSTM"
280,280,280,280,0,"2008-05-08","SSTM"
280,280,280,280,0,"2008-05-09","SSTM"
280,280,280,280,0,"2008-05-12","SSTM"
280,280,280,280,0,"2008-05-13","SSTM"
280,280,280,280,0,"2008-05-14","SSTM"
280,280,280,280,0,"2008-05-15","SSTM"
280,280,280,280,0,"2008-05-16","SSTM"
280,280,280,280,0,"2008-05-21","SSTM"
280,280,280,280,0,"2008-05-22","SSTM"
280,280,280,280,0,"2008-05-23","SSTM"
280,280,280,280,0,"2008-05-26","SSTM"
280,280,280,280,0,"2008-05-27","SSTM"
280,280,280,280,0,"2008-05-28","SSTM"
280,280,280,280,0,"2008-05-29","SSTM"
280,280,280,280,0,"2008-05-30","SSTM"
280,280,280,280,0,"2008-06-02","SSTM"
280,280,280,280,0,"2008-06-03","SSTM"
280,280,280,280,0,"2008-06-04","SSTM"
280,280,280,280,0,"2008-06-05","SSTM"
280,280,280,280,0,"2008-06-06","SSTM"
280,280,280,280,0,"2008-06-09","SSTM"
270,270,270,270,0,"2008-06-10","SSTM"
280,280,280,280,0,"2008-06-11","SSTM"
280,280,280,280,0,"2008-06-12","SSTM"
280,280,280,280,0,"2008-06-13","SSTM"
280,280,280,280,0,"2008-06-16","SSTM"
280,280,280,280,0,"2008-06-17","SSTM"
280,280,280,280,0,"2008-06-18","SSTM"
280,280,280,280,0,"2008-06-19","SSTM"
250,250,250,250,25000,"2008-06-20","SSTM"
250,250,250,250,0,"2008-06-23","SSTM"
250,250,250,250,0,"2008-06-24","SSTM"
250,250,250,250,0,"2008-06-25","SSTM"
250,250,250,250,0,"2008-06-26","SSTM"
250,250,250,250,0,"2008-06-27","SSTM"
250,250,250,250,0,"2008-06-30","SSTM"
250,250,250,250,0,"2008-07-01","SSTM"
250,250,250,250,0,"2008-07-02","SSTM"
250,250,250,250,0,"2008-07-03","SSTM"
250,250,250,250,0,"2008-07-04","SSTM"
250,250,250,250,0,"2008-07-07","SSTM"
250,250,250,250,0,"2008-07-08","SSTM"
250,250,250,250,0,"2008-07-09","SSTM"
250,250,250,250,0,"2008-07-10","SSTM"
250,250,250,250,0,"2008-07-11","SSTM"
250,250,250,250,0,"2008-07-14","SSTM"
250,250,250,250,0,"2008-07-15","SSTM"
250,250,250,250,0,"2008-07-16","SSTM"
250,250,250,250,0,"2008-07-17","SSTM"
250,250,250,250,0,"2008-07-18","SSTM"
250,250,250,250,0,"2008-07-21","SSTM"
250,250,250,250,0,"2008-07-22","SSTM"
250,250,250,250,0,"2008-07-23","SSTM"
250,250,250,250,150000,"2008-07-24","SSTM"
250,250,250,250,0,"2008-07-25","SSTM"
250,250,250,250,0,"2008-07-28","SSTM"
250,250,250,250,0,"2008-07-29","SSTM"
250,250,250,250,0,"2008-07-31","SSTM"
250,250,250,250,0,"2008-08-01","SSTM"
250,250,250,250,0,"2008-08-04","SSTM"
250,250,250,250,0,"2008-08-05","SSTM"
250,250,250,250,0,"2008-08-06","SSTM"
250,250,250,250,0,"2008-08-07","SSTM"
250,250,250,250,0,"2008-08-08","SSTM"
250,250,250,250,0,"2008-08-11","SSTM"
250,250,250,250,0,"2008-08-12","SSTM"
250,250,250,250,0,"2008-08-13","SSTM"
250,250,250,250,0,"2008-08-14","SSTM"
250,250,250,250,0,"2008-08-15","SSTM"
250,250,250,250,0,"2008-08-19","SSTM"
250,250,250,250,0,"2008-08-20","SSTM"
250,250,250,250,0,"2008-08-21","SSTM"
250,250,250,250,0,"2008-08-22","SSTM"
250,250,250,250,0,"2008-08-25","SSTM"
250,250,250,250,0,"2008-08-26","SSTM"
250,250,250,250,0,"2008-08-27","SSTM"
250,250,250,250,0,"2008-08-28","SSTM"
250,250,250,250,0,"2008-08-29","SSTM"
250,250,250,250,0,"2008-09-01","SSTM"
250,250,250,250,0,"2008-09-02","SSTM"
250,250,250,250,0,"2008-09-03","SSTM"
250,250,250,250,0,"2008-09-04","SSTM"
250,250,250,250,0,"2008-09-05","SSTM"
250,250,250,250,0,"2008-09-08","SSTM"
250,250,250,250,0,"2008-09-09","SSTM"
250,250,250,250,0,"2008-09-10","SSTM"
250,250,250,250,0,"2008-09-11","SSTM"
250,250,250,250,0,"2008-09-12","SSTM"
250,250,250,250,0,"2008-09-15","SSTM"
250,250,250,250,0,"2008-09-16","SSTM"
250,250,250,250,0,"2008-09-17","SSTM"
250,250,250,250,0,"2008-09-18","SSTM"
250,250,250,250,0,"2008-09-19","SSTM"
250,250,250,250,0,"2008-09-22","SSTM"
250,250,250,250,0,"2008-09-23","SSTM"
250,250,250,250,0,"2008-09-24","SSTM"
250,250,250,250,0,"2008-09-25","SSTM"
250,250,250,250,0,"2008-09-26","SSTM"
250,250,250,250,0,"2008-10-06","SSTM"
250,250,250,250,0,"2008-10-07","SSTM"
250,250,250,250,0,"2008-10-08","SSTM"
250,250,250,250,0,"2008-10-09","SSTM"
250,250,250,250,0,"2008-10-10","SSTM"
250,250,250,250,0,"2008-10-13","SSTM"
250,250,250,250,0,"2008-10-14","SSTM"
250,250,250,250,0,"2008-10-15","SSTM"
250,250,250,250,0,"2008-10-16","SSTM"
250,250,250,250,0,"2008-10-17","SSTM"
250,250,250,250,0,"2008-10-20","SSTM"
250,250,250,250,0,"2008-10-21","SSTM"
250,250,250,250,0,"2008-10-22","SSTM"
250,250,250,250,0,"2008-10-23","SSTM"
250,250,250,250,0,"2008-10-24","SSTM"
250,250,250,250,0,"2008-10-27","SSTM"
250,250,250,250,0,"2008-10-28","SSTM"
250,250,250,250,0,"2008-10-29","SSTM"
250,250,250,250,0,"2008-10-30","SSTM"
250,250,250,250,0,"2008-10-31","SSTM"
250,250,250,250,0,"2008-11-03","SSTM"
250,250,250,250,0,"2008-11-04","SSTM"
250,250,250,250,0,"2008-11-05","SSTM"
250,250,250,250,0,"2008-11-06","SSTM"
250,250,250,250,0,"2008-11-07","SSTM"
250,250,250,250,0,"2008-11-10","SSTM"
250,250,250,250,0,"2008-11-11","SSTM"
250,250,250,250,0,"2008-11-12","SSTM"
250,250,250,250,0,"2008-11-13","SSTM"
250,250,250,250,0,"2008-11-14","SSTM"
250,250,250,250,0,"2008-11-17","SSTM"
250,250,250,250,0,"2008-11-18","SSTM"
250,250,250,250,0,"2008-11-19","SSTM"
250,250,250,250,0,"2008-11-20","SSTM"
250,250,250,250,0,"2008-11-21","SSTM"
250,250,250,250,0,"2008-11-24","SSTM"
250,250,250,250,0,"2008-11-25","SSTM"
250,250,250,250,0,"2008-11-26","SSTM"
250,250,250,250,0,"2008-11-27","SSTM"
250,250,250,250,0,"2008-11-28","SSTM"
250,250,250,250,0,"2008-12-01","SSTM"
250,250,250,250,0,"2008-12-02","SSTM"
250,250,250,250,0,"2008-12-03","SSTM"
250,250,250,250,0,"2008-12-04","SSTM"
250,250,250,250,0,"2008-12-05","SSTM"
250,250,250,250,0,"2008-12-09","SSTM"
250,250,250,250,0,"2008-12-10","SSTM"
250,250,250,250,0,"2008-12-11","SSTM"
250,250,250,250,0,"2008-12-12","SSTM"
250,250,250,250,0,"2008-12-15","SSTM"
250,250,250,250,0,"2008-12-16","SSTM"
250,250,250,250,0,"2008-12-17","SSTM"
250,250,250,250,0,"2008-12-18","SSTM"
250,250,250,250,0,"2008-12-19","SSTM"
250,250,250,250,0,"2008-12-22","SSTM"
250,250,250,250,0,"2008-12-23","SSTM"
250,250,250,250,0,"2008-12-24","SSTM"
250,250,250,250,0,"2008-12-30","SSTM"
250,250,250,250,0,"2008-12-31","SSTM"
250,250,250,250,0,"2009-01-05","SSTM"
250,250,250,250,0,"2009-01-06","SSTM"
250,250,250,250,3,"2009-01-07","SSTM"
250,250,250,250,3,"2009-01-08","SSTM"
250,250,250,250,3,"2009-01-09","SSTM"
250,250,250,250,3,"2009-01-12","SSTM"
250,250,250,250,3,"2009-01-13","SSTM"
250,250,250,250,3,"2009-01-14","SSTM"
250,250,250,250,3,"2009-01-15","SSTM"
250,250,250,250,0,"2009-01-16","SSTM"
250,250,250,250,0,"2009-01-19","SSTM"
250,250,250,250,0,"2009-01-20","SSTM"
250,250,250,250,0,"2009-01-21","SSTM"
250,250,250,250,0,"2009-01-22","SSTM"
250,250,250,250,0,"2009-01-23","SSTM"
250,250,250,250,0,"2009-01-27","SSTM"
250,250,250,250,0,"2009-01-28","SSTM"
250,250,250,250,0,"2009-01-29","SSTM"
250,250,250,250,0,"2009-01-30","SSTM"
250,250,250,250,0,"2009-02-02","SSTM"
250,250,250,250,0,"2009-02-03","SSTM"
250,250,250,250,0,"2009-02-04","SSTM"
250,250,250,250,0,"2009-02-05","SSTM"
250,250,250,250,0,"2009-02-06","SSTM"
250,250,250,250,0,"2009-02-09","SSTM"
250,250,250,250,0,"2009-02-10","SSTM"
250,250,250,250,0,"2009-02-11","SSTM"
250,250,250,250,0,"2009-02-12","SSTM"
250,250,250,250,0,"2009-02-13","SSTM"
250,250,250,250,0,"2009-02-16","SSTM"
250,250,250,250,0,"2009-02-17","SSTM"
250,250,250,250,0,"2009-02-18","SSTM"
250,250,250,250,0,"2009-02-19","SSTM"
250,250,250,250,0,"2009-02-20","SSTM"
250,250,250,250,0,"2009-02-23","SSTM"
250,250,250,250,0,"2009-02-24","SSTM"
250,250,250,250,0,"2009-02-25","SSTM"
250,250,250,250,0,"2009-02-26","SSTM"
250,250,250,250,0,"2009-02-27","SSTM"
250,250,250,250,0,"2009-03-02","SSTM"
250,250,250,250,0,"2009-03-03","SSTM"
250,250,250,250,0,"2009-03-04","SSTM"
250,250,250,250,0,"2009-03-05","SSTM"
250,250,250,250,0,"2009-03-06","SSTM"
250,250,250,250,0,"2009-03-10","SSTM"
250,250,250,250,0,"2009-03-11","SSTM"
250,250,250,250,0,"2009-03-12","SSTM"
250,250,250,250,0,"2009-03-13","SSTM"
250,250,250,250,0,"2009-03-16","SSTM"
250,250,250,250,0,"2009-03-17","SSTM"
250,250,250,250,0,"2009-03-18","SSTM"
250,250,250,250,0,"2009-03-19","SSTM"
250,250,250,250,0,"2009-03-20","SSTM"
250,250,250,250,0,"2009-03-23","SSTM"
250,250,250,250,0,"2009-03-24","SSTM"
250,250,250,250,0,"2009-03-25","SSTM"
250,250,250,250,0,"2009-03-27","SSTM"
250,250,250,250,0,"2009-03-30","SSTM"
250,250,250,250,0,"2009-03-31","SSTM"
250,250,250,250,0,"2009-04-01","SSTM"
250,250,250,250,0,"2009-04-02","SSTM"
250,250,250,250,0,"2009-04-03","SSTM"
250,250,250,250,0,"2009-04-06","SSTM"
250,250,250,250,0,"2009-04-07","SSTM"
250,250,250,250,0,"2009-04-08","SSTM"
250,250,250,250,0,"2009-04-09","SSTM"
250,250,250,250,0,"2009-04-13","SSTM"
250,250,250,250,3,"2009-04-14","SSTM"
250,250,250,250,0,"2009-04-15","SSTM"
250,250,250,250,0,"2009-04-16","SSTM"
250,250,250,250,0,"2009-04-17","SSTM"
250,250,250,250,0,"2009-04-20","SSTM"
250,250,250,250,0,"2009-04-22","SSTM"
250,250,250,250,0,"2009-04-23","SSTM"
250,250,250,250,0,"2009-04-24","SSTM"
250,250,250,250,0,"2009-04-27","SSTM"
250,250,250,250,0,"2009-04-28","SSTM"
250,250,250,250,0,"2009-04-29","SSTM"
250,250,250,250,0,"2009-04-30","SSTM"
250,250,250,250,0,"2009-05-01","SSTM"
250,250,250,250,0,"2009-05-04","SSTM"
250,250,250,250,0,"2009-05-05","SSTM"
250,250,250,250,0,"2009-05-06","SSTM"
250,250,250,250,0,"2009-05-07","SSTM"
250,250,250,250,0,"2009-05-08","SSTM"
250,250,250,250,0,"2009-05-11","SSTM"
250,250,250,250,0,"2009-05-12","SSTM"
250,250,250,250,0,"2009-05-13","SSTM"
250,250,250,250,0,"2009-05-14","SSTM"
250,250,250,250,0,"2009-05-15","SSTM"
250,250,250,250,0,"2009-05-18","SSTM"
250,250,250,250,0,"2009-05-19","SSTM"
250,250,250,250,0,"2009-05-20","SSTM"
250,250,250,250,0,"2009-05-21","SSTM"
250,250,250,250,0,"2009-05-22","SSTM"
250,250,250,250,0,"2009-05-25","SSTM"
250,250,250,250,0,"2009-05-26","SSTM"
250,250,250,250,0,"2009-05-27","SSTM"
250,250,250,250,0,"2009-05-28","SSTM"
250,250,250,250,0,"2009-05-29","SSTM"
250,250,250,250,0,"2009-06-01","SSTM"
250,250,250,250,0,"2009-06-02","SSTM"
250,250,250,250,0,"2009-06-03","SSTM"
250,250,250,250,0,"2009-06-04","SSTM"
250,250,250,250,0,"2009-06-05","SSTM"
250,250,250,250,0,"2009-06-08","SSTM"
250,250,250,250,0,"2009-06-09","SSTM"
250,250,250,250,0,"2009-06-10","SSTM"
250,250,250,250,2,"2009-06-11","SSTM"
250,250,250,250,0,"2009-06-12","SSTM"
250,250,250,250,0,"2009-06-15","SSTM"
250,250,250,250,7500,"2009-06-16","SSTM"
250,250,250,250,0,"2009-06-17","SSTM"
250,250,250,250,0,"2009-06-18","SSTM"
250,250,250,250,3,"2009-06-19","SSTM"
250,250,250,250,0,"2009-06-22","SSTM"
250,250,250,250,0,"2009-06-23","SSTM"
250,250,250,250,0,"2009-06-24","SSTM"
250,250,250,250,0,"2009-06-25","SSTM"
250,250,250,250,0,"2009-06-26","SSTM"
250,250,250,250,0,"2009-06-29","SSTM"
250,250,250,250,0,"2009-06-30","SSTM"
250,250,250,250,0,"2009-07-01","SSTM"
250,250,250,250,0,"2009-07-02","SSTM"
250,250,250,250,0,"2009-07-03","SSTM"
250,250,250,250,0,"2009-07-06","SSTM"
250,250,250,250,0,"2009-07-07","SSTM"
250,250,250,250,0,"2009-07-08","SSTM"
250,250,250,250,0,"2009-07-09","SSTM"
250,250,250,250,0,"2009-07-10","SSTM"
250,250,250,250,0,"2009-07-13","SSTM"
250,250,250,250,0,"2009-07-14","SSTM"
250,250,250,250,0,"2009-07-15","SSTM"
250,250,250,250,0,"2009-07-16","SSTM"
250,250,250,250,0,"2009-07-17","SSTM"
250,250,250,250,0,"2009-07-20","SSTM"
250,250,250,250,0,"2009-07-21","SSTM"
250,250,250,250,0,"2009-07-22","SSTM"
250,250,250,250,0,"2009-07-23","SSTM"
250,250,250,250,0,"2009-07-24","SSTM"
250,250,250,250,0,"2009-07-27","SSTM"
245,245,245,245,7500,"2009-07-28","SSTM"
245,245,245,245,0,"2009-07-29","SSTM"
245,245,245,245,0,"2009-07-30","SSTM"
245,245,245,245,0,"2009-07-31","SSTM"
245,245,245,245,0,"2009-08-03","SSTM"
245,245,245,245,0,"2009-08-04","SSTM"
245,245,245,245,0,"2009-08-05","SSTM"
245,245,245,245,0,"2009-08-06","SSTM"
245,245,245,245,0,"2009-08-07","SSTM"
255,255,255,255,15000,"2009-08-10","SSTM"
250,250,250,250,25000,"2009-08-11","SSTM"
250,250,250,250,0,"2009-08-12","SSTM"
250,250,250,250,0,"2009-08-13","SSTM"
250,250,250,250,0,"2009-08-14","SSTM"
250,250,250,250,0,"2009-08-18","SSTM"
250,250,250,250,0,"2009-08-19","SSTM"
250,250,250,250,0,"2009-08-20","SSTM"
250,250,250,250,0,"2009-08-21","SSTM"
250,250,250,250,3,"2009-08-24","SSTM"
250,250,250,250,0,"2009-08-25","SSTM"
250,250,250,250,0,"2009-08-26","SSTM"
250,250,250,250,0,"2009-08-27","SSTM"
250,250,250,250,0,"2009-08-28","SSTM"
250,250,250,250,0,"2009-08-31","SSTM"
250,250,250,250,0,"2009-09-01","SSTM"
250,250,250,250,0,"2009-09-02","SSTM"
250,250,250,250,3,"2009-09-03","SSTM"
250,250,250,250,0,"2009-09-04","SSTM"
250,250,250,250,0,"2009-09-07","SSTM"
250,250,250,250,0,"2009-09-08","SSTM"
250,250,250,250,0,"2009-09-09","SSTM"
250,250,250,250,0,"2009-09-10","SSTM"
250,250,250,250,0,"2009-09-11","SSTM"
250,250,250,250,0,"2009-09-14","SSTM"
250,250,250,250,0,"2009-09-15","SSTM"
250,250,250,250,0,"2009-09-16","SSTM"
250,250,250,250,0,"2009-09-17","SSTM"
250,250,250,250,0,"2009-09-24","SSTM"
250,250,250,250,0,"2009-09-25","SSTM"
250,250,250,250,0,"2009-09-28","SSTM"
250,250,250,250,0,"2009-09-29","SSTM"
250,250,250,250,0,"2009-09-30","SSTM"
250,250,250,250,0,"2009-10-01","SSTM"
250,250,250,250,0,"2009-10-02","SSTM"
250,250,250,250,0,"2009-10-05","SSTM"
250,250,250,250,0,"2009-10-06","SSTM"
250,250,250,250,0,"2009-10-07","SSTM"
250,250,250,250,0,"2009-10-08","SSTM"
250,250,250,250,3,"2009-10-09","SSTM"
250,250,250,250,0,"2009-10-12","SSTM"
250,250,250,250,3,"2009-10-13","SSTM"
250,250,250,250,3,"2009-10-14","SSTM"
250,250,250,250,3,"2009-10-15","SSTM"
250,250,250,250,3,"2009-10-16","SSTM"
250,250,250,250,3,"2009-10-19","SSTM"
250,250,250,250,3,"2009-10-20","SSTM"
250,250,250,250,3,"2009-10-21","SSTM"
250,250,250,250,3,"2009-10-22","SSTM"
250,250,250,250,3,"2009-10-23","SSTM"
250,250,250,250,3,"2009-10-26","SSTM"
250,250,250,250,3,"2009-10-27","SSTM"
250,250,250,250,3,"2009-10-28","SSTM"
250,250,250,250,3,"2009-10-29","SSTM"
250,250,250,250,3,"2009-10-30","SSTM"
250,250,250,250,3,"2009-11-02","SSTM"
250,250,250,250,3,"2009-11-03","SSTM"
250,250,250,250,3,"2009-11-04","SSTM"
250,250,250,250,3,"2009-11-05","SSTM"
250,250,250,250,3,"2009-11-06","SSTM"
250,250,250,250,3,"2009-11-09","SSTM"
250,250,250,250,3,"2009-11-10","SSTM"
250,250,250,250,3,"2009-11-11","SSTM"
250,250,250,250,3,"2009-11-12","SSTM"
250,250,250,250,3,"2009-11-13","SSTM"
250,250,250,250,3,"2009-11-16","SSTM"
250,250,250,250,3,"2009-11-17","SSTM"
250,250,250,250,3,"2009-11-18","SSTM"
250,250,250,250,3,"2009-11-19","SSTM"
250,250,250,250,3,"2009-11-20","SSTM"
250,250,250,250,3,"2009-11-23","SSTM"
250,250,250,250,3,"2009-11-24","SSTM"
250,250,250,250,3,"2009-11-25","SSTM"
250,250,250,250,3,"2009-11-26","SSTM"
250,250,250,250,3,"2009-11-30","SSTM"
250,250,250,250,3,"2009-12-01","SSTM"
250,250,250,250,0,"2009-12-02","SSTM"
250,250,250,250,3,"2009-12-03","SSTM"
250,250,250,250,0,"2009-12-04","SSTM"
250,250,250,250,3,"2009-12-07","SSTM"
250,250,250,250,0,"2009-12-08","SSTM"
250,250,250,250,3,"2009-12-09","SSTM"
250,250,250,250,3,"2009-12-10","SSTM"
250,250,250,250,3,"2009-12-11","SSTM"
250,250,250,250,3,"2009-12-14","SSTM"
250,250,250,250,3,"2009-12-15","SSTM"
250,250,250,250,3,"2009-12-16","SSTM"
250,250,250,250,3,"2009-12-17","SSTM"
250,250,250,250,3,"2009-12-21","SSTM"
250,250,250,250,3,"2009-12-22","SSTM"
250,250,250,250,3,"2009-12-23","SSTM"
250,250,250,250,0,"2009-12-28","SSTM"
250,250,250,250,25000,"2009-12-29","SSTM"
250,250,250,250,3,"2009-12-30","SSTM"
250,250,250,250,3,"2010-01-04","SSTM"
250,250,250,250,3,"2010-01-05","SSTM"
250,250,250,250,0,"2010-01-06","SSTM"
250,250,250,250,0,"2010-01-07","SSTM"
250,250,250,250,3,"2010-01-08","SSTM"
250,250,250,250,3,"2010-01-11","SSTM"
250,250,250,250,3,"2010-01-12","SSTM"
250,250,250,250,3,"2010-01-13","SSTM"
250,250,250,250,3,"2010-01-14","SSTM"
250,250,250,250,3,"2010-01-15","SSTM"
250,250,250,250,0,"2010-01-18","SSTM"
250,250,250,250,3,"2010-01-19","SSTM"
250,250,250,250,3,"2010-01-20","SSTM"
250,250,250,250,3,"2010-01-21","SSTM"
250,250,250,250,3,"2010-01-22","SSTM"
250,250,250,250,3,"2010-01-25","SSTM"
250,250,250,250,0,"2010-01-26","SSTM"
250,250,250,250,3,"2010-01-27","SSTM"
250,250,250,250,3,"2010-01-28","SSTM"
250,250,250,250,3,"2010-01-29","SSTM"
250,250,250,250,3,"2010-02-01","SSTM"
250,250,250,250,25000,"2010-02-02","SSTM"
250,250,250,250,3,"2010-02-03","SSTM"
250,250,250,250,3,"2010-02-04","SSTM"
250,250,250,250,25000,"2010-02-05","SSTM"
250,250,250,250,25000,"2010-02-08","SSTM"
250,250,250,250,25000,"2010-02-09","SSTM"
250,250,250,250,25000,"2010-02-10","SSTM"
250,250,250,250,25000,"2010-02-11","SSTM"
250,250,250,250,25000,"2010-02-12","SSTM"
250,250,250,250,25000,"2010-02-15","SSTM"
250,250,250,250,25000,"2010-02-16","SSTM"
250,250,250,250,25000,"2010-02-17","SSTM"
250,250,250,250,25000,"2010-02-18","SSTM"
250,250,250,250,25000,"2010-02-19","SSTM"
250,250,250,250,25000,"2010-02-22","SSTM"
250,250,250,250,25000,"2010-02-23","SSTM"
250,250,250,250,25000,"2010-02-24","SSTM"
250,250,250,250,25000,"2010-02-25","SSTM"
250,250,250,250,25000,"2010-03-01","SSTM"
250,250,250,250,25000,"2010-03-02","SSTM"
250,250,250,250,25000,"2010-03-03","SSTM"
250,250,250,250,25000,"2010-03-04","SSTM"
250,250,250,250,25000,"2010-03-05","SSTM"
250,250,250,250,25000,"2010-03-08","SSTM"
250,250,250,250,25000,"2010-03-09","SSTM"
250,250,250,250,25000,"2010-03-10","SSTM"
250,250,250,250,25000,"2010-03-11","SSTM"
250,250,250,250,25000,"2010-03-12","SSTM"
250,250,250,250,25000,"2010-03-15","SSTM"
250,250,250,250,25000,"2010-03-17","SSTM"
250,250,250,250,25000,"2010-03-18","SSTM"
250,250,250,250,25000,"2010-03-19","SSTM"
250,250,250,250,25000,"2010-03-22","SSTM"
250,250,250,250,25000,"2010-03-23","SSTM"
250,250,250,250,25000,"2010-03-24","SSTM"
250,250,250,250,25000,"2010-03-25","SSTM"
250,250,250,250,25000,"2010-03-26","SSTM"
240,240,240,240,571000,"2010-03-29","SSTM"
240,240,240,240,917000,"2010-03-30","SSTM"
240,240,240,240,917000,"2010-03-31","SSTM"
240,240,240,240,917000,"2010-04-01","SSTM"
240,240,240,240,917000,"2010-04-05","SSTM"
240,240,240,240,917000,"2010-04-06","SSTM"
240,240,240,240,917000,"2010-04-07","SSTM"
240,240,240,240,917000,"2010-04-08","SSTM"
240,240,240,240,917000,"2010-04-09","SSTM"
240,240,240,240,917000,"2010-04-12","SSTM"
240,240,240,240,917000,"2010-04-13","SSTM"
240,240,240,240,917000,"2010-04-14","SSTM"
240,240,240,240,917000,"2010-04-15","SSTM"
240,240,240,240,917000,"2010-04-16","SSTM"
240,240,240,240,917000,"2010-04-19","SSTM"
240,240,240,240,917000,"2010-04-20","SSTM"
240,240,240,240,917000,"2010-04-21","SSTM"
240,240,240,240,917000,"2010-04-22","SSTM"
240,240,240,240,917000,"2010-04-23","SSTM"
240,240,240,240,917000,"2010-04-26","SSTM"
240,240,240,240,917000,"2010-04-27","SSTM"
240,240,240,240,917000,"2010-04-28","SSTM"
240,240,240,240,917000,"2010-04-29","SSTM"
240,240,240,240,917000,"2010-04-30","SSTM"
240,240,240,240,917000,"2010-05-03","SSTM"
240,240,240,240,917000,"2010-05-04","SSTM"
240,240,240,240,917000,"2010-05-05","SSTM"
240,240,240,240,917000,"2010-05-06","SSTM"
240,240,240,240,917000,"2010-05-07","SSTM"
240,240,240,240,0,"2010-05-10","SSTM"
240,240,240,240,917000,"2010-05-11","SSTM"
240,240,240,240,917000,"2010-05-12","SSTM"
240,240,240,240,917000,"2010-05-14","SSTM"
240,240,240,240,917000,"2010-05-17","SSTM"
240,240,240,240,917000,"2010-05-18","SSTM"
240,240,240,240,917000,"2010-05-19","SSTM"
240,240,240,240,917000,"2010-05-20","SSTM"
240,240,240,240,917000,"2010-05-21","SSTM"
240,240,240,240,917000,"2010-05-24","SSTM"
240,240,240,240,917000,"2010-05-25","SSTM"
240,240,240,240,917000,"2010-05-26","SSTM"
240,240,240,240,917000,"2010-05-27","SSTM"
240,240,240,240,917000,"2010-05-31","SSTM"
240,240,240,240,917000,"2010-06-01","SSTM"
240,240,240,240,917000,"2010-06-02","SSTM"
240,240,240,240,917000,"2010-06-03","SSTM"
240,240,240,240,917000,"2010-06-04","SSTM"
240,240,240,240,917000,"2010-06-07","SSTM"
240,240,240,240,917000,"2010-06-08","SSTM"
240,240,240,240,917000,"2010-06-09","SSTM"
240,240,240,240,917000,"2010-06-10","SSTM"
240,240,240,240,917000,"2010-06-11","SSTM"
240,240,240,240,917000,"2010-06-14","SSTM"
240,240,240,240,917000,"2010-06-15","SSTM"
240,240,240,240,917000,"2010-06-16","SSTM"
240,240,240,240,917000,"2010-06-17","SSTM"
240,240,240,240,917000,"2010-06-18","SSTM"
240,240,240,240,917000,"2010-06-21","SSTM"
240,240,240,240,917000,"2010-06-22","SSTM"
240,240,240,240,917000,"2010-06-23","SSTM"
240,240,240,240,917000,"2010-06-24","SSTM"
200,205,200,200,4000,"2010-06-25","SSTM"
200,200,200,200,4000,"2010-06-28","SSTM"
200,200,200,200,4000,"2010-06-29","SSTM"
200,200,200,200,4000,"2010-06-30","SSTM"
200,200,200,200,4000,"2010-07-01","SSTM"
200,200,200,200,4000,"2010-07-02","SSTM"
200,200,200,200,4000,"2010-07-05","SSTM"
200,200,200,200,4000,"2010-07-06","SSTM"
200,200,200,200,4000,"2010-07-07","SSTM"
200,200,200,200,4000,"2010-07-08","SSTM"
200,200,200,200,4000,"2010-07-09","SSTM"
200,200,200,200,2,"2010-07-12","SSTM"
200,200,200,200,4000,"2010-07-13","SSTM"
200,200,200,200,4000,"2010-07-14","SSTM"
200,200,200,200,4000,"2010-07-15","SSTM"
200,200,200,200,4000,"2010-07-16","SSTM"
200,200,200,200,4000,"2010-07-19","SSTM"
200,200,200,200,4000,"2010-07-20","SSTM"
200,200,200,200,4000,"2010-07-21","SSTM"
200,200,200,200,4000,"2010-07-22","SSTM"
200,200,200,200,4000,"2010-07-23","SSTM"
200,200,200,200,4000,"2010-07-26","SSTM"
200,200,200,200,4000,"2010-07-27","SSTM"
200,200,200,200,4000,"2010-07-28","SSTM"
200,200,200,200,4000,"2010-07-29","SSTM"
200,200,200,200,4000,"2010-07-30","SSTM"
200,200,200,200,4000,"2010-08-02","SSTM"
200,200,200,200,4000,"2010-08-03","SSTM"
200,200,200,200,4000,"2010-08-04","SSTM"
200,200,200,200,4000,"2010-08-05","SSTM"
200,200,200,200,4000,"2010-08-06","SSTM"
200,200,200,200,4000,"2010-08-09","SSTM"
200,200,200,200,4000,"2010-08-10","SSTM"
200,200,200,200,4000,"2010-08-11","SSTM"
200,200,200,200,4000,"2010-08-12","SSTM"
200,200,200,200,4000,"2010-08-13","SSTM"
200,200,200,200,4000,"2010-08-16","SSTM"
200,200,200,200,4000,"2010-08-18","SSTM"
200,200,200,200,4000,"2010-08-19","SSTM"
200,200,200,200,4000,"2010-08-20","SSTM"
200,200,200,200,4000,"2010-08-23","SSTM"
200,200,200,200,4000,"2010-08-24","SSTM"
200,200,200,200,4000,"2010-08-25","SSTM"
200,200,200,200,4000,"2010-08-26","SSTM"
200,200,200,200,4000,"2010-08-27","SSTM"
200,200,200,200,4000,"2010-08-30","SSTM"
200,200,200,200,4000,"2010-08-31","SSTM"
200,200,200,200,4000,"2010-09-01","SSTM"
200,200,200,200,4000,"2010-09-02","SSTM"
200,200,200,200,4000,"2010-09-03","SSTM"
200,200,200,200,4000,"2010-09-06","SSTM"
200,200,200,200,4000,"2010-09-07","SSTM"
200,200,200,200,0,"2010-09-15","SSTM"
200,200,200,200,4000,"2010-09-16","SSTM"
200,200,200,200,4000,"2010-09-17","SSTM"
200,200,200,200,4000,"2010-09-20","SSTM"
200,200,200,200,4000,"2010-09-21","SSTM"
200,200,200,200,4000,"2010-09-22","SSTM"
200,200,200,200,4000,"2010-09-23","SSTM"
200,200,200,200,4000,"2010-09-24","SSTM"
200,200,200,200,4000,"2010-09-27","SSTM"
200,200,200,200,4000,"2010-09-28","SSTM"
200,200,200,200,4000,"2010-09-29","SSTM"
200,200,200,200,4000,"2010-09-30","SSTM"
195,195,195,195,1967500,"2010-10-01","SSTM"
195,195,195,195,1967500,"2010-10-04","SSTM"
195,195,195,195,1967500,"2010-10-05","SSTM"
200,200,200,200,1e+05,"2010-10-06","SSTM"
196,196,196,196,25000,"2010-10-07","SSTM"
196,196,196,196,25000,"2010-10-08","SSTM"
196,196,196,196,25000,"2010-10-11","SSTM"
196,196,196,196,25000,"2010-10-12","SSTM"
205,245,198,205,6941500,"2010-10-13","SSTM"
200,205,200,200,61000,"2010-10-14","SSTM"
205,205,200,205,340500,"2010-10-15","SSTM"
205,205,205,205,158500,"2010-10-18","SSTM"
205,205,205,205,61500,"2010-10-19","SSTM"
205,205,205,205,149000,"2010-10-20","SSTM"
205,205,205,205,60000,"2010-10-21","SSTM"
205,205,205,205,215000,"2010-10-22","SSTM"
210,210,210,210,15000,"2010-10-25","SSTM"
210,210,210,210,112500,"2010-10-26","SSTM"
210,210,210,210,64000,"2010-10-27","SSTM"
210,215,210,210,157000,"2010-10-28","SSTM"
210,210,210,210,25000,"2010-10-29","SSTM"
260,260,210,260,11026500,"2010-11-01","SSTM"
230,285,225,230,4558000,"2010-11-02","SSTM"
205,230,205,205,432500,"2010-11-03","SSTM"
205,205,205,205,130000,"2010-11-04","SSTM"
205,220,205,205,216000,"2010-11-05","SSTM"
215,235,210,215,16000,"2010-11-08","SSTM"
215,225,210,215,16500,"2010-11-09","SSTM"
210,210,210,210,355500,"2010-11-10","SSTM"
210,225,210,210,54500,"2010-11-11","SSTM"
210,210,210,210,44500,"2010-11-12","SSTM"
210,210,210,210,44500,"2010-11-15","SSTM"
210,210,210,210,44500,"2010-11-16","SSTM"
215,215,210,215,47500,"2010-11-18","SSTM"
215,215,215,215,1000,"2010-11-19","SSTM"
220,260,210,220,4246500,"2010-11-22","SSTM"
220,220,220,220,206000,"2010-11-23","SSTM"
225,225,220,225,119500,"2010-11-24","SSTM"
235,235,225,235,48000,"2010-11-25","SSTM"
245,245,230,245,169500,"2010-11-26","SSTM"
230,245,230,230,8500,"2010-11-29","SSTM"
230,230,230,230,110000,"2010-11-30","SSTM"
230,235,230,230,72500,"2010-12-01","SSTM"
230,230,230,230,15000,"2010-12-02","SSTM"
230,230,230,230,15000,"2010-12-03","SSTM"
230,230,230,230,5000,"2010-12-06","SSTM"
230,275,220,230,5375500,"2010-12-08","SSTM"
225,230,225,225,38500,"2010-12-09","SSTM"
215,225,215,215,55500,"2010-12-10","SSTM"
215,215,215,215,15000,"2010-12-13","SSTM"
225,225,220,225,28500,"2010-12-14","SSTM"
220,220,220,220,22500,"2010-12-15","SSTM"
220,230,220,220,125000,"2010-12-16","SSTM"
240,240,220,240,7000,"2010-12-17","SSTM"
220,220,220,220,12500,"2010-12-20","SSTM"
220,245,220,220,34000,"2010-12-21","SSTM"
220,220,220,220,34000,"2010-12-22","SSTM"
220,220,220,220,13000,"2010-12-23","SSTM"
220,220,220,220,5000,"2010-12-27","SSTM"
220,220,220,220,36000,"2010-12-28","SSTM"
220,220,220,220,39500,"2010-12-29","SSTM"
225,225,225,225,22500,"2010-12-30","SSTM"
225,225,225,225,22500,"2011-01-03","SSTM"
220,220,220,220,1000,"2011-01-04","SSTM"
220,220,220,220,1000,"2011-01-05","SSTM"
220,220,220,220,50000,"2011-01-06","SSTM"
220,220,220,220,7500,"2011-01-07","SSTM"
220,220,220,220,20000,"2011-01-10","SSTM"
220,220,220,220,115000,"2011-01-11","SSTM"
225,230,225,225,12500,"2011-01-12","SSTM"
225,230,225,225,13500,"2011-01-13","SSTM"
225,225,225,225,500,"2011-01-14","SSTM"
225,225,225,225,20000,"2011-01-17","SSTM"
225,225,225,225,20000,"2011-01-18","SSTM"
225,225,225,225,50000,"2011-01-19","SSTM"
225,225,225,225,125000,"2011-01-20","SSTM"
225,225,225,225,125000,"2011-01-21","SSTM"
225,225,225,225,125000,"2011-01-24","SSTM"
280,280,205,280,6395500,"2011-01-25","SSTM"
245,320,245,245,18442000,"2011-01-26","SSTM"
235,245,235,235,140500,"2011-01-27","SSTM"
230,240,230,230,281500,"2011-01-28","SSTM"
230,230,225,230,427000,"2011-01-31","SSTM"
230,240,230,230,32000,"2011-02-01","SSTM"
230,230,230,230,6500,"2011-02-02","SSTM"
235,250,230,235,122000,"2011-02-04","SSTM"
225,230,225,225,54500,"2011-02-07","SSTM"
230,230,230,230,23500,"2011-02-08","SSTM"
235,235,230,235,73500,"2011-02-09","SSTM"
235,235,235,235,92500,"2011-02-10","SSTM"
235,235,235,235,49500,"2011-02-11","SSTM"
235,235,235,235,49500,"2011-02-14","SSTM"
225,225,225,225,11000,"2011-02-16","SSTM"
230,230,230,230,12500,"2011-02-17","SSTM"
230,230,230,230,12500,"2011-02-18","SSTM"
230,230,230,230,12500,"2011-02-21","SSTM"
230,230,230,230,12500,"2011-02-22","SSTM"
215,260,215,215,3000,"2011-02-23","SSTM"
230,230,210,230,1500,"2011-02-24","SSTM"
230,230,230,230,1500,"2011-02-25","SSTM"
215,255,215,215,1000,"2011-02-28","SSTM"
215,215,215,215,1000,"2011-03-01","SSTM"
210,215,210,210,24000,"2011-03-02","SSTM"
215,215,210,215,1000,"2011-03-03","SSTM"
215,220,215,215,3500,"2011-03-04","SSTM"
220,240,220,220,1500,"2011-03-07","SSTM"
240,240,240,240,500,"2011-03-08","SSTM"
250,250,245,250,1000,"2011-03-09","SSTM"
250,250,250,250,1000,"2011-03-10","SSTM"
250,250,250,250,500,"2011-03-11","SSTM"
250,250,250,250,500,"2011-03-14","SSTM"
220,250,220,220,5500,"2011-03-15","SSTM"
240,240,240,240,500,"2011-03-16","SSTM"
225,250,225,225,131500,"2011-03-17","SSTM"
235,240,235,235,3000,"2011-03-18","SSTM"
210,245,210,210,5500,"2011-03-21","SSTM"
235,235,235,235,500,"2011-03-22","SSTM"
250,250,250,250,500,"2011-03-23","SSTM"
245,245,210,245,10000,"2011-03-24","SSTM"
245,245,245,245,10000,"2011-03-25","SSTM"
260,300,210,260,11535000,"2011-03-28","SSTM"
255,270,250,255,705000,"2011-03-29","SSTM"
250,255,250,250,128500,"2011-03-30","SSTM"
250,255,250,250,359500,"2011-03-31","SSTM"
250,250,250,250,45000,"2011-04-01","SSTM"
265,265,255,265,302000,"2011-04-04","SSTM"
265,270,265,265,57500,"2011-04-05","SSTM"
275,275,265,275,154500,"2011-04-06","SSTM"
340,340,280,340,14870500,"2011-04-07","SSTM"
330,410,330,330,22681500,"2011-04-08","SSTM"
280,335,250,280,1448000,"2011-04-11","SSTM"
265,285,260,265,221000,"2011-04-12","SSTM"
270,275,255,270,286000,"2011-04-13","SSTM"
255,270,255,255,40000,"2011-04-14","SSTM"
255,265,250,255,32500,"2011-04-15","SSTM"
260,265,255,260,47000,"2011-04-18","SSTM"
245,260,240,245,42500,"2011-04-19","SSTM"
255,265,235,255,164500,"2011-04-20","SSTM"
250,260,240,250,134500,"2011-04-21","SSTM"
245,250,240,245,24000,"2011-04-25","SSTM"
245,245,245,245,39500,"2011-04-26","SSTM"
250,250,235,250,9500,"2011-04-27","SSTM"
255,255,240,255,136500,"2011-04-28","SSTM"
245,260,245,245,95500,"2011-04-29","SSTM"
250,260,245,250,497500,"2011-05-02","SSTM"
245,255,240,245,2055500,"2011-05-03","SSTM"
250,270,240,250,842000,"2011-05-04","SSTM"
245,260,245,245,364000,"2011-05-05","SSTM"
240,245,240,240,296000,"2011-05-06","SSTM"
240,245,235,240,94000,"2011-05-09","SSTM"
245,250,200,245,172000,"2011-05-10","SSTM"
240,255,240,240,66000,"2011-05-11","SSTM"
230,235,230,230,106500,"2011-05-12","SSTM"
235,245,230,235,198000,"2011-05-13","SSTM"
235,245,235,235,77500,"2011-05-16","SSTM"
235,245,225,235,196000,"2011-05-18","SSTM"
240,250,240,240,3084500,"2011-05-19","SSTM"
235,245,235,235,27500,"2011-05-20","SSTM"
230,245,230,230,31000,"2011-05-23","SSTM"
235,240,225,235,70500,"2011-05-24","SSTM"
230,235,230,230,26500,"2011-05-25","SSTM"
230,235,230,230,152500,"2011-05-26","SSTM"
230,230,225,230,342500,"2011-05-27","SSTM"
230,230,225,230,60500,"2011-05-30","SSTM"
230,235,225,230,57000,"2011-05-31","SSTM"
235,240,230,235,181000,"2011-06-01","SSTM"
240,240,235,240,90000,"2011-06-03","SSTM"
235,240,235,235,62500,"2011-06-06","SSTM"
235,235,235,235,35000,"2011-06-07","SSTM"
235,240,235,235,43500,"2011-06-08","SSTM"
240,245,230,240,298000,"2011-06-09","SSTM"
240,245,235,240,6000,"2011-06-10","SSTM"
240,240,235,240,32000,"2011-06-13","SSTM"
245,245,235,245,220000,"2011-06-14","SSTM"
240,240,235,240,58000,"2011-06-15","SSTM"
220,220,220,220,85000,"2011-06-16","SSTM"
220,220,220,220,50000,"2011-06-17","SSTM"
225,240,225,225,30500,"2011-06-20","SSTM"
235,235,235,235,500,"2011-06-21","SSTM"
220,235,220,220,23500,"2011-06-22","SSTM"
235,235,230,235,26500,"2011-06-23","SSTM"
225,230,225,225,40500,"2011-06-24","SSTM"
230,230,225,230,33500,"2011-06-27","SSTM"
225,225,225,225,1000,"2011-06-28","SSTM"
230,230,230,230,446000,"2011-06-30","SSTM"
230,230,230,230,446000,"2011-07-01","SSTM"
230,230,230,230,0,"2011-07-04","SSTM"
230,230,230,230,446000,"2011-07-05","SSTM"
230,230,230,230,446000,"2011-07-06","SSTM"
220,220,220,220,2500,"2011-07-07","SSTM"
220,220,220,220,1000,"2011-07-08","SSTM"
225,230,225,225,604000,"2011-07-11","SSTM"
220,220,220,220,78000,"2011-07-12","SSTM"
225,225,225,225,5500,"2011-07-13","SSTM"
225,230,225,225,9500,"2011-07-14","SSTM"
225,225,220,225,32500,"2011-07-15","SSTM"
230,245,230,230,1085500,"2011-07-18","SSTM"
225,240,225,225,42500,"2011-07-19","SSTM"
225,225,225,225,5000,"2011-07-20","SSTM"
235,235,225,235,55000,"2011-07-21","SSTM"
245,245,235,245,1405000,"2011-07-22","SSTM"
245,245,240,245,745000,"2011-07-25","SSTM"
245,250,240,245,204500,"2011-07-26","SSTM"
245,255,245,245,3785000,"2011-07-27","SSTM"
250,250,245,250,341500,"2011-07-28","SSTM"
240,260,225,240,3085000,"2011-07-29","SSTM"
225,240,225,225,90000,"2011-08-01","SSTM"
225,240,225,225,40500,"2011-08-02","SSTM"
230,230,220,230,139500,"2011-08-03","SSTM"
225,230,220,225,206500,"2011-08-04","SSTM"
192,210,185,192,330500,"2011-08-05","SSTM"
172,180,170,172,67500,"2011-08-08","SSTM"
200,205,180,200,108500,"2011-08-09","SSTM"
200,205,200,200,35000,"2011-08-10","SSTM"
190,190,190,190,35000,"2011-08-11","SSTM"
191,191,190,191,26000,"2011-08-12","SSTM"
199,199,190,199,32500,"2011-08-15","SSTM"
191,205,191,191,3000,"2011-08-16","SSTM"
199,200,193,199,22000,"2011-08-18","SSTM"
210,220,200,210,146000,"2011-08-19","SSTM"
210,210,210,210,146000,"2011-08-22","SSTM"
200,200,200,200,5000,"2011-08-23","SSTM"
200,200,200,200,5000,"2011-08-24","SSTM"
198,198,180,198,227500,"2011-08-25","SSTM"
198,198,198,198,227500,"2011-08-26","SSTM"
198,198,198,198,227500,"2011-09-05","SSTM"
198,198,198,198,227500,"2011-09-06","SSTM"
193,193,193,193,11500,"2011-09-07","SSTM"
193,193,193,193,11500,"2011-09-08","SSTM"
193,193,193,193,11500,"2011-09-09","SSTM"
193,193,193,193,11500,"2011-09-12","SSTM"
193,193,193,193,11500,"2011-09-13","SSTM"
193,193,193,193,11500,"2011-09-14","SSTM"
193,193,193,193,11500,"2011-09-15","SSTM"
193,193,193,193,11500,"2011-09-16","SSTM"
193,193,193,193,11500,"2011-09-19","SSTM"
193,193,193,193,11500,"2011-09-20","SSTM"
193,193,193,193,11500,"2011-09-21","SSTM"
193,193,193,193,11500,"2011-09-22","SSTM"
193,193,193,193,11500,"2011-09-23","SSTM"
127,127,126,127,142500,"2011-09-26","SSTM"
138,140,138,138,53000,"2011-09-27","SSTM"
150,170,144,150,106500,"2011-09-28","SSTM"
150,150,150,150,106500,"2011-09-29","SSTM"
150,150,150,150,1000,"2011-09-30","SSTM"
150,150,150,150,1000,"2011-10-03","SSTM"
150,150,150,150,1000,"2011-10-04","SSTM"
189,189,150,189,140000,"2011-10-05","SSTM"
165,165,165,165,4500,"2011-10-06","SSTM"
160,160,160,160,500,"2011-10-07","SSTM"
160,160,160,160,500,"2011-10-10","SSTM"
160,160,160,160,500,"2011-10-11","SSTM"
160,160,160,160,500,"2011-10-12","SSTM"
160,160,150,160,1000,"2011-10-13","SSTM"
160,160,160,160,1000,"2011-10-14","SSTM"
180,180,170,180,1000,"2011-10-17","SSTM"
180,180,180,180,1000,"2011-10-18","SSTM"
180,180,180,180,1000,"2011-10-19","SSTM"
180,205,180,180,99000,"2011-10-20","SSTM"
180,180,180,180,99000,"2011-10-21","SSTM"
180,180,170,180,5000,"2011-10-24","SSTM"
180,180,180,180,5000,"2011-10-25","SSTM"
180,180,180,180,5000,"2011-10-26","SSTM"
180,180,180,180,5000,"2011-10-27","SSTM"
180,180,180,180,5000,"2011-10-28","SSTM"
180,180,180,180,5000,"2011-10-31","SSTM"
200,200,190,200,14000,"2011-11-01","SSTM"
170,185,165,170,32000,"2011-11-02","SSTM"
170,185,170,170,13500,"2011-11-03","SSTM"
180,195,170,180,47000,"2011-11-04","SSTM"
180,180,170,180,3500,"2011-11-07","SSTM"
180,180,180,180,500,"2011-11-08","SSTM"
180,180,180,180,500,"2011-11-09","SSTM"
181,181,181,181,6500,"2011-11-10","SSTM"
181,181,181,181,6500,"2011-11-11","SSTM"
185,185,170,185,6000,"2011-11-14","SSTM"
180,185,164,180,25500,"2011-11-15","SSTM"
180,180,180,180,25500,"2011-11-16","SSTM"
184,184,184,184,500,"2011-11-17","SSTM"
184,184,184,184,500,"2011-11-18","SSTM"
184,184,184,184,500,"2011-11-21","SSTM"
185,185,185,185,500,"2011-11-22","SSTM"
185,185,185,185,500,"2011-11-23","SSTM"
185,185,185,185,500,"2011-11-24","SSTM"
185,185,185,185,500,"2011-11-25","SSTM"
185,185,185,185,500,"2011-11-28","SSTM"
185,185,185,185,500,"2011-11-29","SSTM"
185,185,185,185,500,"2011-11-30","SSTM"
185,185,185,185,0,"2011-12-01","SSTM"
185,185,185,185,500,"2011-12-02","SSTM"
185,185,185,185,500,"2011-12-05","SSTM"
185,185,185,185,500,"2011-12-06","SSTM"
185,185,185,185,500,"2011-12-07","SSTM"
185,185,185,185,500,"2011-12-08","SSTM"
185,185,185,185,500,"2011-12-09","SSTM"
175,175,175,175,5500,"2011-12-12","SSTM"
183,183,160,183,1500,"2011-12-13","SSTM"
190,190,190,190,500,"2011-12-14","SSTM"
190,190,190,190,500,"2011-12-15","SSTM"
190,190,190,190,500,"2011-12-16","SSTM"
190,190,190,190,500,"2011-12-19","SSTM"
190,190,190,190,500,"2011-12-20","SSTM"
190,190,190,190,500,"2011-12-21","SSTM"
190,190,190,190,500,"2011-12-22","SSTM"
190,190,190,190,500,"2011-12-23","SSTM"
189,189,189,189,500,"2011-12-27","SSTM"
189,189,189,189,500,"2011-12-28","SSTM"
180,180,179,180,7000,"2011-12-29","SSTM"
180,190,180,180,142000,"2011-12-30","SSTM"
180,195,180,180,127000,"2012-01-02","SSTM"
189,189,189,189,500,"2012-01-03","SSTM"
189,189,189,189,500,"2012-01-04","SSTM"
189,189,189,189,500,"2012-01-05","SSTM"
189,189,189,189,1000,"2012-01-06","SSTM"
190,194,180,190,251500,"2012-01-09","SSTM"
191,199,191,191,74000,"2012-01-10","SSTM"
198,198,198,198,500,"2012-01-11","SSTM"
191,191,191,191,1500,"2012-01-12","SSTM"
191,191,191,191,0,"2012-01-13","SSTM"
200,200,191,200,2000,"2012-01-16","SSTM"
205,205,205,205,500,"2012-01-17","SSTM"
210,210,210,210,500,"2012-01-18","SSTM"
205,205,200,205,15500,"2012-01-19","SSTM"
205,210,200,205,58500,"2012-01-20","SSTM"
205,210,205,205,56000,"2012-01-24","SSTM"
220,220,205,220,434500,"2012-01-25","SSTM"
205,225,205,205,28500,"2012-01-26","SSTM"
220,220,220,220,500,"2012-01-27","SSTM"
205,215,205,205,68000,"2012-01-30","SSTM"
205,225,205,205,635500,"2012-01-31","SSTM"
210,225,210,210,20000,"2012-02-01","SSTM"
210,210,210,210,20000,"2012-02-02","SSTM"
210,215,210,210,13000,"2012-02-03","SSTM"
194,215,190,194,664500,"2012-02-06","SSTM"
194,194,194,194,21500,"2012-02-07","SSTM"
210,210,199,210,1500,"2012-02-08","SSTM"
200,200,194,200,6500,"2012-02-09","SSTM"
210,210,210,210,500,"2012-02-10","SSTM"
210,210,210,210,500,"2012-02-13","SSTM"
205,205,195,205,1500,"2012-02-14","SSTM"
205,205,205,205,1500,"2012-02-15","SSTM"
205,205,205,205,500,"2012-02-16","SSTM"
205,205,205,205,3000,"2012-02-17","SSTM"
205,205,205,205,3000,"2012-02-20","SSTM"
196,196,196,196,3000,"2012-02-21","SSTM"
196,196,196,196,1500,"2012-02-22","SSTM"
200,205,199,200,14500,"2012-02-23","SSTM"
200,200,200,200,310000,"2012-02-24","SSTM"
200,200,200,200,9000,"2012-02-27","SSTM"
200,200,200,200,9000,"2012-02-28","SSTM"
200,200,200,200,11500,"2012-02-29","SSTM"
205,225,200,205,5218500,"2012-03-01","SSTM"
205,210,205,205,182500,"2012-03-02","SSTM"
200,215,200,200,1689500,"2012-03-05","SSTM"
200,215,200,200,161000,"2012-03-06","SSTM"
205,205,200,205,53000,"2012-03-07","SSTM"
200,200,200,200,85000,"2012-03-08","SSTM"
205,205,200,205,2,"2012-03-09","SSTM"
205,205,200,205,10000,"2012-03-12","SSTM"
205,205,205,205,7500,"2012-03-13","SSTM"
200,205,200,200,15000,"2012-03-14","SSTM"
205,215,200,205,1276500,"2012-03-15","SSTM"
200,200,200,200,48500,"2012-03-16","SSTM"
200,205,200,200,92500,"2012-03-19","SSTM"
210,210,200,210,1178500,"2012-03-20","SSTM"
210,210,205,210,74500,"2012-03-21","SSTM"
205,205,205,205,30000,"2012-03-22","SSTM"
205,210,205,205,25000,"2012-03-26","SSTM"
205,205,205,205,35000,"2012-03-27","SSTM"
205,205,205,205,2500,"2012-03-28","SSTM"
205,205,205,205,6000,"2012-03-29","SSTM"
205,205,205,205,48500,"2012-03-30","SSTM"
215,225,210,215,4829500,"2012-04-02","SSTM"
215,215,215,215,0,"2012-04-03","SSTM"
210,215,210,210,115000,"2012-04-04","SSTM"
215,230,210,215,4570000,"2012-04-05","SSTM"
210,210,205,210,204500,"2012-04-09","SSTM"
215,215,205,215,190000,"2012-04-10","SSTM"
210,215,210,210,8000,"2012-04-11","SSTM"
220,230,210,220,857000,"2012-04-12","SSTM"
205,220,205,205,536500,"2012-04-13","SSTM"
200,205,200,200,26000,"2012-04-16","SSTM"
200,215,200,200,314500,"2012-04-17","SSTM"
205,210,200,205,56000,"2012-04-18","SSTM"
205,205,205,205,64000,"2012-04-19","SSTM"
205,205,205,205,64000,"2012-04-20","SSTM"
200,200,200,200,25000,"2012-04-23","SSTM"
200,200,200,200,26000,"2012-04-24","SSTM"
200,200,200,200,25000,"2012-04-25","SSTM"
198,200,198,198,45000,"2012-04-26","SSTM"
196,198,196,196,55000,"2012-04-27","SSTM"
189,192,189,189,54000,"2012-04-30","SSTM"
175,175,175,175,1000,"2012-05-01","SSTM"
175,175,175,175,15000,"2012-05-02","SSTM"
175,175,175,175,15000,"2012-05-03","SSTM"
185,185,185,185,500,"2012-05-04","SSTM"
185,185,185,185,500,"2012-05-07","SSTM"
195,195,195,195,500,"2012-05-08","SSTM"
195,195,195,195,500,"2012-05-09","SSTM"
195,195,195,195,500,"2012-05-10","SSTM"
195,195,195,195,500,"2012-05-11","SSTM"
195,195,195,195,500,"2012-05-14","SSTM"
141,141,141,141,500,"2012-05-15","SSTM"
180,190,180,180,28500,"2012-05-16","SSTM"
190,190,190,190,500,"2012-05-21","SSTM"
190,190,190,190,500,"2012-05-22","SSTM"
190,190,190,190,500,"2012-05-23","SSTM"
190,190,190,190,500,"2012-05-24","SSTM"
190,190,190,190,500,"2012-05-25","SSTM"
190,190,190,190,500,"2012-05-28","SSTM"
190,190,190,190,500,"2012-05-29","SSTM"
190,190,190,190,500,"2012-05-30","SSTM"
190,190,190,190,500,"2012-05-31","SSTM"
190,190,190,190,500,"2012-06-01","SSTM"
190,190,190,190,500,"2012-06-04","SSTM"
190,190,190,190,500,"2012-06-05","SSTM"
190,190,190,190,500,"2012-06-06","SSTM"
190,190,190,190,500,"2012-06-07","SSTM"
190,190,190,190,500,"2012-06-08","SSTM"
190,200,150,190,3500,"2012-06-11","SSTM"
190,190,190,190,3500,"2012-06-12","SSTM"
190,190,190,190,3500,"2012-06-13","SSTM"
190,190,190,190,3500,"2012-06-14","SSTM"
190,190,190,190,3500,"2012-06-15","SSTM"
190,190,190,190,3500,"2012-06-18","SSTM"
190,190,190,190,3500,"2012-06-19","SSTM"
190,190,190,190,3500,"2012-06-20","SSTM"
190,190,190,190,3500,"2012-06-21","SSTM"
190,190,190,190,3500,"2012-06-22","SSTM"
185,185,185,185,5000,"2012-06-25","SSTM"
185,185,185,185,5000,"2012-06-26","SSTM"
185,185,185,185,5000,"2012-06-27","SSTM"
185,185,185,185,5000,"2012-06-28","SSTM"
185,185,185,185,5000,"2012-06-29","SSTM"
185,185,185,185,5000,"2012-07-02","SSTM"
185,185,185,185,5000,"2012-07-03","SSTM"
185,185,185,185,5000,"2012-07-04","SSTM"
185,185,185,185,5000,"2012-07-05","SSTM"
185,185,185,185,5000,"2012-07-06","SSTM"
185,185,185,185,5000,"2012-07-09","SSTM"
185,185,185,185,5000,"2012-07-10","SSTM"
185,185,185,185,1000,"2012-07-11","SSTM"
185,185,185,185,500,"2012-07-12","SSTM"
185,185,185,185,500,"2012-07-13","SSTM"
185,185,185,185,500,"2012-07-16","SSTM"
185,185,185,185,500,"2012-07-17","SSTM"
185,185,185,185,500,"2012-07-18","SSTM"
185,185,185,185,500,"2012-07-19","SSTM"
175,175,175,175,5000,"2012-07-20","SSTM"
175,175,175,175,5000,"2012-07-23","SSTM"
175,175,175,175,5000,"2012-07-24","SSTM"
175,175,175,175,5000,"2012-07-25","SSTM"
175,175,175,175,5000,"2012-07-26","SSTM"
175,175,175,175,5000,"2012-07-27","SSTM"
175,175,175,175,1000,"2012-07-30","SSTM"
182,200,175,182,23500,"2012-07-31","SSTM"
182,182,182,182,23500,"2012-08-01","SSTM"
182,182,182,182,23500,"2012-08-02","SSTM"
182,182,182,182,23500,"2012-08-03","SSTM"
182,182,182,182,23500,"2012-08-06","SSTM"
182,182,182,182,23500,"2012-08-07","SSTM"
182,182,182,182,23500,"2012-08-08","SSTM"
182,182,182,182,23500,"2012-08-09","SSTM"
182,182,182,182,23500,"2012-08-10","SSTM"
182,182,182,182,23500,"2012-08-13","SSTM"
182,182,182,182,23500,"2012-08-14","SSTM"
182,182,182,182,23500,"2012-08-15","SSTM"
182,182,182,182,23500,"2012-08-16","SSTM"
182,182,182,182,23500,"2012-08-23","SSTM"
182,182,182,182,23500,"2012-08-24","SSTM"
182,182,182,182,23500,"2012-08-27","SSTM"
182,182,182,182,23500,"2012-08-28","SSTM"
182,182,182,182,1000,"2012-08-29","SSTM"
182,182,182,182,1000,"2012-08-30","SSTM"
182,182,182,182,1000,"2012-08-31","SSTM"
182,182,182,182,1000,"2012-09-03","SSTM"
182,182,182,182,1000,"2012-09-04","SSTM"
182,182,182,182,1000,"2012-09-05","SSTM"
182,182,182,182,1000,"2012-09-06","SSTM"
182,182,182,182,1000,"2012-09-07","SSTM"
182,182,182,182,1000,"2012-09-10","SSTM"
182,182,182,182,1000,"2012-09-11","SSTM"
182,182,182,182,1000,"2012-09-12","SSTM"
182,182,182,182,1000,"2012-09-13","SSTM"
182,182,182,182,1000,"2012-09-14","SSTM"
182,182,182,182,1000,"2012-09-17","SSTM"
182,182,182,182,1000,"2012-09-18","SSTM"
182,182,182,182,1000,"2012-09-19","SSTM"
182,182,182,182,1000,"2012-09-20","SSTM"
182,182,182,182,1000,"2012-09-21","SSTM"
182,182,182,182,1000,"2012-09-24","SSTM"
182,182,182,182,1000,"2012-09-25","SSTM"
182,182,182,182,1000,"2012-09-26","SSTM"
182,182,182,182,1000,"2012-09-27","SSTM"
182,182,182,182,1000,"2012-09-28","SSTM"
182,182,182,182,1000,"2012-10-01","SSTM"
182,182,182,182,1000,"2012-10-02","SSTM"
182,182,182,182,1000,"2012-10-03","SSTM"
182,182,182,182,1000,"2012-10-04","SSTM"
182,182,182,182,1000,"2012-10-05","SSTM"
174,174,160,174,34000,"2012-10-08","SSTM"
162,162,162,162,15500,"2012-10-09","SSTM"
165,165,162,165,46000,"2012-10-10","SSTM"
167,168,166,167,18000,"2012-10-11","SSTM"
167,167,167,167,18000,"2012-10-12","SSTM"
166,166,166,166,17000,"2012-10-15","SSTM"
166,166,166,166,17000,"2012-10-16","SSTM"
162,180,162,162,123500,"2012-10-17","SSTM"
162,162,162,162,123500,"2012-10-18","SSTM"
198,200,198,198,9000,"2012-10-19","SSTM"
198,198,198,198,9000,"2012-10-22","SSTM"
198,198,198,198,9000,"2012-10-23","SSTM"
198,198,198,198,9000,"2012-10-24","SSTM"
198,198,198,198,9000,"2012-10-25","SSTM"
198,198,198,198,9000,"2012-10-29","SSTM"
198,198,198,198,9000,"2012-10-30","SSTM"
198,198,198,198,9000,"2012-10-31","SSTM"
198,198,198,198,9000,"2012-11-01","SSTM"
198,198,198,198,9000,"2012-11-02","SSTM"
198,198,198,198,9000,"2012-11-05","SSTM"
198,198,198,198,9000,"2012-11-06","SSTM"
156,156,155,156,9000,"2012-11-07","SSTM"
156,156,156,156,9000,"2012-11-08","SSTM"
156,156,156,156,9000,"2012-11-09","SSTM"
156,156,156,156,9000,"2012-11-12","SSTM"
150,150,126,150,35500,"2012-11-13","SSTM"
155,155,125,155,47000,"2012-11-14","SSTM"
154,157,154,154,3000,"2012-11-19","SSTM"
160,160,160,160,500,"2012-11-20","SSTM"
160,160,160,160,500,"2012-11-21","SSTM"
155,155,151,155,1000,"2012-11-22","SSTM"
155,155,155,155,1000,"2012-11-23","SSTM"
130,158,130,130,1000,"2012-11-26","SSTM"
131,131,131,131,1500,"2012-11-27","SSTM"
137,142,134,137,11000,"2012-11-28","SSTM"
137,137,137,137,11000,"2012-11-29","SSTM"
137,137,137,137,11000,"2012-11-30","SSTM"
137,137,137,137,11000,"2012-12-03","SSTM"
137,137,137,137,11000,"2012-12-04","SSTM"
137,137,137,137,11000,"2012-12-05","SSTM"
147,147,147,147,2500,"2012-12-06","SSTM"
147,147,147,147,2500,"2012-12-07","SSTM"
147,147,147,147,0,"2012-12-10","SSTM"
151,151,150,151,20500,"2012-12-11","SSTM"
151,151,151,151,0,"2012-12-12","SSTM"
151,151,151,151,2500,"2012-12-13","SSTM"
151,151,151,151,0,"2012-12-14","SSTM"
151,151,151,151,2500,"2012-12-17","SSTM"
151,151,151,151,0,"2012-12-18","SSTM"
151,151,151,151,2500,"2012-12-19","SSTM"
151,151,151,151,2500,"2012-12-20","SSTM"
141,141,141,141,2500,"2012-12-21","SSTM"
134,134,131,134,3,"2012-12-26","SSTM"
134,134,134,134,2500,"2012-12-27","SSTM"
134,134,134,134,0,"2012-12-28","SSTM"
131,131,131,131,1000,"2013-01-02","SSTM"
131,131,131,131,1000,"2013-01-03","SSTM"
133,133,113,133,10500,"2013-01-04","SSTM"
143,143,133,143,1000,"2013-01-07","SSTM"
143,143,143,143,1000,"2013-01-08","SSTM"
150,150,144,150,3000,"2013-01-09","SSTM"
150,150,150,150,3000,"2013-01-10","SSTM"
150,150,150,150,3000,"2013-01-11","SSTM"
150,150,150,150,3000,"2013-01-14","SSTM"
150,150,150,150,3000,"2013-01-15","SSTM"
140,140,140,140,500,"2013-01-16","SSTM"
140,140,140,140,500,"2013-01-17","SSTM"
140,140,140,140,500,"2013-01-18","SSTM"
131,131,131,131,500,"2013-01-21","SSTM"
131,131,131,131,0,"2013-01-22","SSTM"
130,130,130,130,15000,"2013-01-23","SSTM"
130,130,130,130,15000,"2013-01-25","SSTM"
130,130,130,130,15000,"2013-01-28","SSTM"
130,130,103,130,18000,"2013-01-29","SSTM"
135,135,135,135,7500,"2013-01-30","SSTM"
135,135,135,135,7500,"2013-01-31","SSTM"
135,135,135,135,7500,"2013-02-01","SSTM"
135,135,135,135,7500,"2013-02-04","SSTM"
130,130,130,130,500,"2013-02-05","SSTM"
130,130,130,130,7500,"2013-02-06","SSTM"
130,130,130,130,7500,"2013-02-07","SSTM"
130,130,130,130,7500,"2013-02-08","SSTM"
101,101,101,101,2500,"2013-02-11","SSTM"
101,101,101,101,2500,"2013-02-12","SSTM"
125,135,125,125,6000,"2013-02-13","SSTM"
126,130,125,126,9000,"2013-02-14","SSTM"
134,134,134,134,1500,"2013-02-15","SSTM"
134,134,134,134,1500,"2013-02-18","SSTM"
134,134,134,134,1500,"2013-02-19","SSTM"
134,134,134,134,1500,"2013-02-20","SSTM"
134,134,134,134,1500,"2013-02-21","SSTM"
134,134,134,134,0,"2013-02-22","SSTM"
134,134,134,134,1500,"2013-02-25","SSTM"
134,134,134,134,1500,"2013-02-26","SSTM"
134,134,134,134,1500,"2013-02-27","SSTM"
134,134,126,134,4500,"2013-02-28","SSTM"
134,134,134,134,4500,"2013-03-01","SSTM"
134,134,134,134,4500,"2013-03-04","SSTM"
137,137,137,137,5000,"2013-03-05","SSTM"
154,154,145,154,1500,"2013-03-06","SSTM"
154,154,154,154,1500,"2013-03-07","SSTM"
154,154,154,154,1500,"2013-03-08","SSTM"
132,132,123,132,4000,"2013-03-11","SSTM"
130,132,129,130,1071000,"2013-03-13","SSTM"
130,131,130,130,1500,"2013-03-14","SSTM"
130,130,130,130,1500,"2013-03-15","SSTM"
131,131,130,131,193500,"2013-03-18","SSTM"
173,173,131,173,8049500,"2013-03-19","SSTM"
157,184,152,157,5075000,"2013-03-20","SSTM"
151,161,149,151,148500,"2013-03-21","SSTM"
146,147,146,146,50500,"2013-03-22","SSTM"
146,146,132,146,182500,"2013-03-25","SSTM"
140,155,140,140,20500,"2013-03-26","SSTM"
138,141,138,138,14500,"2013-03-27","SSTM"
142,142,142,142,1000,"2013-03-28","SSTM"
143,149,138,143,14000,"2013-04-01","SSTM"
143,143,131,143,16500,"2013-04-02","SSTM"
144,144,144,144,2,"2013-04-03","SSTM"
141,145,140,141,31000,"2013-04-04","SSTM"
141,141,141,141,31000,"2013-04-05","SSTM"
141,141,141,141,31000,"2013-04-08","SSTM"
141,141,141,141,31000,"2013-04-09","SSTM"
140,140,135,140,3500,"2013-04-10","SSTM"
140,140,140,140,3500,"2013-04-11","SSTM"
140,140,140,140,10000,"2013-04-12","SSTM"
140,140,140,140,10000,"2013-04-15","SSTM"
138,138,137,138,24500,"2013-04-16","SSTM"
138,138,138,138,24500,"2013-04-17","SSTM"
135,135,135,135,7000,"2013-04-18","SSTM"
135,135,135,135,5000,"2013-04-19","SSTM"
136,136,136,136,3,"2013-04-22","SSTM"
135,135,135,135,0,"2013-04-23","SSTM"
137,137,133,134,9500,"2013-04-24","SSTM"
133,136,129,133,31000,"2013-04-25","SSTM"
134,134,131,131,8000,"2013-04-26","SSTM"
131,131,131,131,3000,"2013-04-29","SSTM"
126,126,125,125,54000,"2013-04-30","SSTM"
126,126,126,126,15000,"2013-05-01","SSTM"
134,134,134,134,500,"2013-05-02","SSTM"
134,134,134,134,500,"2013-05-03","SSTM"
128,128,127,127,264000,"2013-05-06","SSTM"
128,140,128,128,3434000,"2013-05-07","SSTM"
134,134,127,127,3,"2013-05-08","SSTM"
118,122,118,122,18000,"2013-05-10","SSTM"
122,122,119,119,52000,"2013-05-13","SSTM"
120,120,120,120,2000,"2013-05-14","SSTM"
132,132,132,132,15500,"2013-05-15","SSTM"
132,134,132,132,21000,"2013-05-16","SSTM"
130,130,130,130,10000,"2013-05-17","SSTM"
130,130,130,130,10000,"2013-05-20","SSTM"
130,130,130,130,500,"2013-05-21","SSTM"
130,130,130,130,500,"2013-05-22","SSTM"
130,130,130,130,500,"2013-05-23","SSTM"
130,130,130,130,500,"2013-05-24","SSTM"
131,131,131,131,50000,"2013-05-27","SSTM"
126,137,126,137,3,"2013-05-28","SSTM"
126,135,126,130,150000,"2013-05-29","SSTM"
130,130,130,130,150000,"2013-05-30","SSTM"
130,130,130,130,150000,"2013-05-31","SSTM"
130,130,130,130,150000,"2013-06-03","SSTM"
130,130,130,130,150000,"2013-06-04","SSTM"
124,124,123,124,156500,"2013-06-05","SSTM"
124,124,124,124,156500,"2013-06-07","SSTM"
124,124,124,124,156500,"2013-06-10","SSTM"
119,119,118,118,21500,"2013-06-11","SSTM"
117,117,116,116,50000,"2013-06-12","SSTM"
116,116,116,116,50000,"2013-06-13","SSTM"
116,116,116,116,50000,"2013-06-14","SSTM"
116,116,116,116,50000,"2013-06-17","SSTM"
116,116,116,116,50000,"2013-06-18","SSTM"
116,116,116,116,50000,"2013-06-19","SSTM"
116,116,116,116,50000,"2013-06-20","SSTM"
116,116,116,116,50000,"2013-06-21","SSTM"
109,109,108,108,47000,"2013-06-24","SSTM"
108,108,108,108,47000,"2013-06-25","SSTM"
108,108,108,108,47000,"2013-06-26","SSTM"
108,108,108,108,47000,"2013-06-27","SSTM"
108,108,108,108,47000,"2013-06-28","SSTM"
108,108,108,108,47000,"2013-07-01","SSTM"
108,108,108,108,47000,"2013-07-02","SSTM"
108,108,108,108,47000,"2013-07-03","SSTM"
108,108,108,108,47000,"2013-07-04","SSTM"
108,108,108,108,47000,"2013-07-05","SSTM"
108,108,108,108,47000,"2013-07-08","SSTM"
104,108,103,108,51500,"2013-07-09","SSTM"
108,108,108,108,51500,"2013-07-10","SSTM"
108,108,108,108,51500,"2013-07-11","SSTM"
108,108,108,108,51500,"2013-07-12","SSTM"
108,108,108,108,51500,"2013-07-15","SSTM"
108,108,108,108,13500,"2013-07-16","SSTM"
111,111,111,111,13500,"2013-07-17","SSTM"
111,111,111,111,13500,"2013-07-18","SSTM"
120,125,120,125,1000,"2013-07-19","SSTM"
125,125,125,125,1000,"2013-07-22","SSTM"
120,130,115,115,3500,"2013-07-23","SSTM"
118,118,118,118,500,"2013-07-24","SSTM"
115,115,115,115,2000,"2013-07-25","SSTM"
115,115,115,115,2000,"2013-07-26","SSTM"
115,115,115,115,2000,"2013-07-29","SSTM"
115,115,115,115,2000,"2013-07-30","SSTM"
115,115,115,115,2000,"2013-07-31","SSTM"
115,115,115,115,2000,"2013-08-01","SSTM"
115,115,115,115,2000,"2013-08-02","SSTM"
100,100,100,100,40000,"2013-08-12","SSTM"
103,103,101,101,23000,"2013-08-13","SSTM"
103,103,102,102,1000,"2013-08-14","SSTM"
95,100,95,100,30000,"2013-08-15","SSTM"
100,100,100,100,30000,"2013-08-16","SSTM"
101,101,101,101,8000,"2013-08-19","SSTM"
101,101,101,101,8000,"2013-08-20","SSTM"
101,101,101,101,8000,"2013-08-21","SSTM"
101,101,101,101,8000,"2013-08-22","SSTM"
101,101,101,101,8000,"2013-08-23","SSTM"
101,101,101,101,8000,"2013-08-26","SSTM"
81,89,81,88,51000,"2013-08-27","SSTM"
88,88,88,88,51000,"2013-08-28","SSTM"
79,88,79,88,65500,"2013-08-29","SSTM"
88,88,88,88,65500,"2013-08-30","SSTM"
96,97,90,90,50500,"2013-09-02","SSTM"
90,90,90,90,1000,"2013-09-03","SSTM"
92,92,92,92,1500,"2013-09-04","SSTM"
92,92,92,92,0,"2013-09-05","SSTM"
92,92,92,92,1500,"2013-09-06","SSTM"
101,105,100,101,122000,"2013-09-09","SSTM"
108,108,105,105,50000,"2013-09-10","SSTM"
105,105,105,105,50000,"2013-09-11","SSTM"
105,105,105,105,50000,"2013-09-12","SSTM"
105,105,105,105,50000,"2013-09-13","SSTM"
112,112,109,109,13500,"2013-09-16","SSTM"
110,113,96,96,152500,"2013-09-17","SSTM"
105,105,105,105,500,"2013-09-18","SSTM"
109,109,109,109,500,"2013-09-19","SSTM"
109,109,109,109,500,"2013-09-20","SSTM"
109,109,109,109,500,"2013-09-23","SSTM"
109,109,109,109,500,"2013-09-24","SSTM"
105,105,105,105,500,"2013-09-25","SSTM"
105,105,105,105,500,"2013-09-26","SSTM"
105,105,105,105,500,"2013-09-27","SSTM"
105,105,105,105,500,"2013-09-30","SSTM"
105,105,105,105,500,"2013-10-01","SSTM"
105,105,105,105,500,"2013-10-02","SSTM"
105,105,105,105,500,"2013-10-03","SSTM"
105,105,105,105,500,"2013-10-04","SSTM"
105,105,105,105,500,"2013-10-07","SSTM"
105,105,105,105,500,"2013-10-08","SSTM"
100,100,100,100,17000,"2013-10-09","SSTM"
110,110,103,103,1000,"2013-10-10","SSTM"
103,103,103,103,1000,"2013-10-11","SSTM"
103,103,103,103,1000,"2013-10-16","SSTM"
103,103,103,103,1000,"2013-10-17","SSTM"
103,103,103,103,1000,"2013-10-18","SSTM"
113,113,113,113,500,"2013-10-21","SSTM"
113,113,113,113,500,"2013-10-22","SSTM"
113,113,113,113,500,"2013-10-23","SSTM"
106,106,106,106,25000,"2013-10-24","SSTM"
106,106,106,106,25000,"2013-10-25","SSTM"
106,109,105,109,145500,"2013-10-28","SSTM"
112,119,112,113,421500,"2013-10-29","SSTM"
113,113,113,113,421500,"2013-10-30","SSTM"
113,113,113,113,421500,"2013-10-31","SSTM"
113,113,113,113,421500,"2013-11-01","SSTM"
104,104,104,104,25000,"2013-11-04","SSTM"
104,104,104,104,25000,"2013-11-06","SSTM"
104,104,104,104,25000,"2013-11-07","SSTM"
113,113,104,104,2500,"2013-11-08","SSTM"
104,104,104,104,2500,"2013-11-11","SSTM"
107,139,107,139,2499500,"2013-11-12","SSTM"
139,156,103,116,15136500,"2013-11-13","SSTM"
126,126,112,116,295500,"2013-11-14","SSTM"
118,118,113,114,637500,"2013-11-15","SSTM"
117,120,116,120,366500,"2013-11-18","SSTM"
120,162,120,162,10028500,"2013-11-19","SSTM"
172,190,125,135,37612500,"2013-11-20","SSTM"
137,145,120,122,16131500,"2013-11-21","SSTM"
124,124,112,113,761000,"2013-11-22","SSTM"
112,114,108,109,386500,"2013-11-25","SSTM"
109,109,102,104,702000,"2013-11-26","SSTM"
101,103,97,102,1152000,"2013-11-27","SSTM"
103,113,101,101,4785500,"2013-11-28","SSTM"
102,103,100,100,199500,"2013-11-29","SSTM"
101,102,96,98,274500,"2013-12-02","SSTM"
98,99,95,96,107000,"2013-12-03","SSTM"
97,104,97,101,387000,"2013-12-04","SSTM"
101,101,99,99,68000,"2013-12-05","SSTM"
100,100,99,99,53500,"2013-12-06","SSTM"
100,102,99,102,115500,"2013-12-09","SSTM"
100,101,97,97,132000,"2013-12-10","SSTM"
97,99,95,95,135000,"2013-12-11","SSTM"
95,97,93,93,58500,"2013-12-12","SSTM"
93,95,92,93,30500,"2013-12-13","SSTM"
92,93,92,92,56000,"2013-12-16","SSTM"
92,94,91,91,54500,"2013-12-17","SSTM"
91,94,91,92,135500,"2013-12-18","SSTM"
93,93,91,92,28500,"2013-12-19","SSTM"
91,92,88,88,47500,"2013-12-20","SSTM"
89,90,86,86,78000,"2013-12-23","SSTM"
87,87,84,84,14500,"2013-12-24","SSTM"
84,84,81,82,366500,"2013-12-27","SSTM"
81,83,79,79,134000,"2013-12-30","SSTM"
80,81,78,78,70000,"2014-01-02","SSTM"
78,80,77,77,135500,"2014-01-03","SSTM"
78,80,77,77,43800,"2014-01-06","SSTM"
77,77,71,74,365200,"2014-01-07","SSTM"
74,74,71,72,108000,"2014-01-08","SSTM"
72,73,72,73,6100,"2014-01-09","SSTM"
72,73,72,72,23700,"2014-01-10","SSTM"
72,82,72,79,422300,"2014-01-13","SSTM"
79,81,78,78,69200,"2014-01-15","SSTM"
78,80,78,78,45600,"2014-01-16","SSTM"
79,90,79,86,340200,"2014-01-17","SSTM"
84,84,80,80,72400,"2014-01-20","SSTM"
82,83,81,81,31000,"2014-01-21","SSTM"
81,85,81,85,54400,"2014-01-22","SSTM"
83,83,81,82,85400,"2014-01-23","SSTM"
85,85,79,85,92700,"2014-01-24","SSTM"
80,80,78,78,45200,"2014-01-27","SSTM"
80,87,80,82,495000,"2014-01-28","SSTM"
85,85,83,84,13300,"2014-01-29","SSTM"
84,84,78,80,235300,"2014-01-30","SSTM"
80,83,78,80,122500,"2014-02-03","SSTM"
79,81,79,79,45200,"2014-02-04","SSTM"
78,80,78,79,1000,"2014-02-05","SSTM"
80,83,79,83,171800,"2014-02-06","SSTM"
84,86,80,81,184800,"2014-02-07","SSTM"
82,83,81,82,93000,"2014-02-10","SSTM"
81,83,81,82,29300,"2014-02-11","SSTM"
81,82,81,81,21400,"2014-02-12","SSTM"
82,83,81,83,37300,"2014-02-13","SSTM"
81,82,80,81,36300,"2014-02-14","SSTM"
100,100,78,79,421600,"2014-02-17","SSTM"
80,82,80,81,211100,"2014-02-18","SSTM"
81,81,78,78,196500,"2014-02-19","SSTM"
80,80,78,80,900,"2014-02-20","SSTM"
80,81,78,79,15700,"2014-02-21","SSTM"
79,79,77,78,182100,"2014-02-24","SSTM"
79,79,77,79,51800,"2014-02-25","SSTM"
78,78,77,77,80300,"2014-02-26","SSTM"
78,78,76,78,8100,"2014-02-27","SSTM"
77,80,76,78,126200,"2014-02-28","SSTM"
77,77,74,76,49400,"2014-03-03","SSTM"
76,81,76,79,117500,"2014-03-04","SSTM"
77,80,75,76,465500,"2014-03-05","SSTM"
76,76,74,75,176200,"2014-03-06","SSTM"
77,77,75,76,34400,"2014-03-07","SSTM"
75,75,74,74,76900,"2014-03-10","SSTM"
74,74,72,73,108500,"2014-03-11","SSTM"
72,75,72,73,199200,"2014-03-12","SSTM"
74,77,71,72,1603600,"2014-03-13","SSTM"
73,74,73,73,5800,"2014-03-14","SSTM"
72,74,72,74,23700,"2014-03-17","SSTM"
73,74,73,74,33700,"2014-03-18","SSTM"
73,74,72,74,1600,"2014-03-19","SSTM"
73,73,70,72,103700,"2014-03-20","SSTM"
72,72,71,72,19100,"2014-03-21","SSTM"
72,73,72,73,11500,"2014-03-24","SSTM"
75,75,72,72,2600,"2014-03-25","SSTM"
72,72,71,72,3500,"2014-03-26","SSTM"
71,73,71,73,7800,"2014-03-27","SSTM"
72,72,71,72,20500,"2014-03-28","SSTM"
70,72,70,72,1300,"2014-04-01","SSTM"
77,79,72,77,130600,"2014-04-02","SSTM"
76,79,76,78,41600,"2014-04-03","SSTM"
80,80,75,75,134000,"2014-04-04","SSTM"
79,80,72,75,57300,"2014-04-07","SSTM"
79,79,73,78,36500,"2014-04-08","SSTM"
78,78,78,78,0,"2014-04-09","SSTM"
76,78,74,77,48500,"2014-04-10","SSTM"
77,77,77,77,0,"2014-04-11","SSTM"
75,75,75,75,5300,"2014-04-14","SSTM"
73,74,72,72,206000,"2014-04-15","SSTM"
72,74,69,73,56000,"2014-04-16","SSTM"
72,73,72,73,11300,"2014-04-17","SSTM"
74,74,74,74,15000,"2014-04-21","SSTM"
71,76,71,75,30600,"2014-04-22","SSTM"
72,75,72,75,10100,"2014-04-23","SSTM"
75,75,73,75,55900,"2014-04-24","SSTM"
72,75,72,74,86400,"2014-04-25","SSTM"
71,74,70,73,17000,"2014-04-28","SSTM"
73,75,73,75,30000,"2014-04-29","SSTM"
76,76,74,76,75400,"2014-04-30","SSTM"
76,76,76,76,10000,"2014-05-02","SSTM"
73,75,73,75,32800,"2014-05-05","SSTM"
73,74,73,74,26000,"2014-05-06","SSTM"
72,77,72,76,32600,"2014-05-07","SSTM"
73,77,73,76,61900,"2014-05-08","SSTM"
73,74,71,74,211400,"2014-05-09","SSTM"
74,76,71,76,100500,"2014-05-12","SSTM"
75,75,75,75,7400,"2014-05-13","SSTM"
75,75,75,75,200,"2014-05-14","SSTM"
72,77,72,77,20300,"2014-05-16","SSTM"
74,74,73,74,135000,"2014-05-19","SSTM"
73,73,72,73,20800,"2014-05-20","SSTM"
72,74,72,72,5100,"2014-05-21","SSTM"
72,75,70,72,270200,"2014-05-22","SSTM"
74,74,74,74,100,"2014-05-23","SSTM"
73,73,73,73,1900,"2014-05-26","SSTM"
73,73,73,73,0,"2014-05-28","SSTM"
70,71,70,70,160000,"2014-05-30","SSTM"
69,71,68,69,189600,"2014-06-02","SSTM"
72,72,69,72,5100,"2014-06-03","SSTM"
74,74,68,74,164900,"2014-06-04","SSTM"
86,86,72,74,2620800,"2014-06-05","SSTM"
72,74,71,72,45900,"2014-06-06","SSTM"
72,74,71,72,70600,"2014-06-09","SSTM"
72,73,70,72,57100,"2014-06-10","SSTM"
73,73,73,73,1500,"2014-06-11","SSTM"
73,73,70,73,80100,"2014-06-12","SSTM"
72,72,70,72,400,"2014-06-13","SSTM"
69,71,68,69,107900,"2014-06-16","SSTM"
67,71,67,67,47500,"2014-06-17","SSTM"
68,68,67,68,80500,"2014-06-18","SSTM"
70,71,67,70,23800,"2014-06-19","SSTM"
68,68,67,68,13800,"2014-06-20","SSTM"
68,68,66,68,59700,"2014-06-23","SSTM"
66,70,66,66,245500,"2014-06-24","SSTM"
66,66,66,66,0,"2014-06-25","SSTM"
70,71,65,70,291600,"2014-06-26","SSTM"
70,73,68,70,2700,"2014-06-27","SSTM"
70,73,68,70,31100,"2014-06-30","SSTM"
70,70,68,70,6200,"2014-07-01","SSTM"
70,72,69,70,298100,"2014-07-02","SSTM"
70,70,68,70,10800,"2014-07-03","SSTM"
69,71,68,69,23900,"2014-07-04","SSTM"
69,69,69,69,100,"2014-07-07","SSTM"
69,71,67,69,11700,"2014-07-08","SSTM"
69,69,69,69,0,"2014-07-09","SSTM"
69,73,65,69,12800,"2014-07-10","SSTM"
70,70,69,70,11000,"2014-07-11","SSTM"
70,70,68,70,6500,"2014-07-14","SSTM"
70,71,69,70,1400,"2014-07-15","SSTM"
70,71,67,70,11700,"2014-07-16","SSTM"
68,71,66,68,86800,"2014-07-17","SSTM"
69,69,69,69,100,"2014-07-18","SSTM"
69,69,69,69,200,"2014-07-21","SSTM"
69,69,69,69,0,"2014-07-22","SSTM"
70,70,66,70,10300,"2014-07-23","SSTM"
70,70,70,70,0,"2014-07-24","SSTM"
69,69,66,69,2900,"2014-07-25","SSTM"
69,69,69,69,2000,"2014-08-04","SSTM"
68,69,67,68,9000,"2014-08-05","SSTM"
69,69,67,69,13700,"2014-08-06","SSTM"
69,69,69,69,0,"2014-08-07","SSTM"
69,69,69,69,100,"2014-08-08","SSTM"
71,71,71,71,100,"2014-08-11","SSTM"
71,71,69,71,430900,"2014-08-12","SSTM"
74,74,69,74,263300,"2014-08-13","SSTM"
70,82,67,70,3684300,"2014-08-14","SSTM"
71,86,70,71,11493600,"2014-08-15","SSTM"
72,75,70,72,161500,"2014-08-18","SSTM"
71,73,68,71,1217300,"2014-08-19","SSTM"
70,72,69,70,203200,"2014-08-20","SSTM"
71,72,69,71,123800,"2014-08-21","SSTM"
70,70,68,70,236400,"2014-08-22","SSTM"
70,71,70,70,519800,"2014-08-25","SSTM"
73,77,71,73,3672000,"2014-08-26","SSTM"
72,77,70,72,1551500,"2014-08-27","SSTM"
84,84,71,84,2596600,"2014-08-28","SSTM"
80,92,77,80,9910800,"2014-08-29","SSTM"
92,98,81,92,16527200,"2014-09-01","SSTM"
92,96,83,92,7146400,"2014-09-02","SSTM"
100,113,91,100,13528900,"2014-09-03","SSTM"
95,104,93,95,1159800,"2014-09-04","SSTM"
93,99,93,93,270600,"2014-09-05","SSTM"
93,98,93,93,321200,"2014-09-08","SSTM"
91,96,86,91,202300,"2014-09-09","SSTM"
84,91,83,84,169000,"2014-09-10","SSTM"
89,90,84,89,87900,"2014-09-11","SSTM"
88,89,84,88,31000,"2014-09-12","SSTM"
90,96,84,90,141400,"2014-09-15","SSTM"
100,107,85,100,10759100,"2014-09-16","SSTM"
94,102,93,94,975500,"2014-09-17","SSTM"
89,93,89,89,270700,"2014-09-18","SSTM"
86,89,85,86,454700,"2014-09-19","SSTM"
86,88,85,86,29900,"2014-09-22","SSTM"
87,87,84,87,136800,"2014-09-23","SSTM"
86,86,85,86,28800,"2014-09-24","SSTM"
84,87,83,84,97400,"2014-09-25","SSTM"
98,105,82,98,3776400,"2014-09-26","SSTM"
91,121,88,91,30088900,"2014-09-29","SSTM"
91,101,86,91,3730600,"2014-09-30","SSTM"
103,103,87,103,6951000,"2014-10-01","SSTM"
103,107,99,103,2186400,"2014-10-02","SSTM"
91,119,90,91,41016300,"2014-10-03","SSTM"
93,96,90,93,1385000,"2014-10-06","SSTM"
88,93,88,88,1138200,"2014-10-07","SSTM"
88,93,86,88,1638800,"2014-10-08","SSTM"
88,90,87,88,317800,"2014-10-09","SSTM"
88,90,85,88,1407500,"2014-10-10","SSTM"
88,89,86,88,99100,"2014-10-13","SSTM"
88,89,86,88,395700,"2014-10-14","SSTM"
90,94,88,90,3872800,"2014-10-15","SSTM"
89,93,88,89,1439700,"2014-10-16","SSTM"
92,92,89,92,909400,"2014-10-17","SSTM"
91,97,91,91,4944300,"2014-10-20","SSTM"
96,99,92,96,5300300,"2014-10-21","SSTM"
95,97,93,95,183100,"2014-10-22","SSTM"
94,97,90,94,6841300,"2014-10-23","SSTM"
92,95,92,92,798600,"2014-10-24","SSTM"
91,93,91,91,150400,"2014-10-27","SSTM"
91,94,91,91,154400,"2014-10-28","SSTM"
94,94,91,94,1030900,"2014-10-29","SSTM"
104,104,90,104,7098800,"2014-10-30","SSTM"
95,108,93,95,14060300,"2014-10-31","SSTM"
94,99,93,94,5034500,"2014-11-03","SSTM"
93,97,92,93,1264300,"2014-11-04","SSTM"
93,99,92,93,4627100,"2014-11-05","SSTM"
93,94,93,93,1041600,"2014-11-06","SSTM"
95,95,93,95,1343700,"2014-11-07","SSTM"
98,98,95,98,1626400,"2014-11-10","SSTM"
97,114,95,97,23297700,"2014-11-11","SSTM"
95,99,93,95,1668600,"2014-11-12","SSTM"
97,97,95,97,1020500,"2014-11-13","SSTM"
97,97,96,97,439500,"2014-11-14","SSTM"
97,101,94,96,4135000,"2014-11-17","SSTM"
97,102,96,97,4776900,"2014-11-18","SSTM"
98,100,95,98,1125200,"2014-11-19","SSTM"
100,104,98,100,9851900,"2014-11-20","SSTM"
106,107,95,106,5736200,"2014-11-21","SSTM"
100,112,99,100,12292100,"2014-11-24","SSTM"
112,112,100,112,16162300,"2014-11-25","SSTM"
110,122,106,110,31304400,"2014-11-26","SSTM"
108,112,105,108,425200,"2014-11-27","SSTM"
102,109,101,102,810300,"2014-11-28","SSTM"
101,105,99,102,410800,"2014-12-01","SSTM"
103,103,102,103,501800,"2014-12-02","SSTM"
103,103,102,103,329200,"2014-12-03","SSTM"
103,104,102,104,910800,"2014-12-04","SSTM"
104,107,104,106,5338200,"2014-12-05","SSTM"
106,107,103,107,368900,"2014-12-08","SSTM"
107,119,107,116,5348400,"2014-12-09","SSTM"
117,131,105,105,61817500,"2014-12-10","SSTM"
105,116,105,109,9266700,"2014-12-11","SSTM"
109,114,109,113,3957200,"2014-12-12","SSTM"
113,115,108,109,5751400,"2014-12-15","SSTM"
110,112,109,112,5874000,"2014-12-16","SSTM"
112,125,109,113,17823300,"2014-12-17","SSTM"
113,119,111,111,5312600,"2014-12-18","SSTM"
111,113,108,109,295700,"2014-12-19","SSTM"
108,109,107,109,102600,"2014-12-22","SSTM"
107,110,106,109,194400,"2014-12-23","SSTM"
110,110,101,102,920100,"2014-12-24","SSTM"
103,104,100,102,76000,"2014-12-29","SSTM"
100,104,100,103,93400,"2014-12-30","SSTM"
100,103,99,103,54600,"2015-01-02","SSTM"
101,101,99,101,64600,"2015-01-05","SSTM"
99,100,99,100,219300,"2015-01-06","SSTM"
101,101,96,99,175400,"2015-01-07","SSTM"
96,98,95,98,83500,"2015-01-08","SSTM"
97,101,96,101,108000,"2015-01-09","SSTM"
99,100,98,100,43000,"2015-01-12","SSTM"
100,100,98,99,204900,"2015-01-13","SSTM"
100,100,96,99,641700,"2015-01-14","SSTM"
100,100,99,100,913700,"2015-01-15","SSTM"
100,101,100,100,252100,"2015-01-16","SSTM"
100,103,100,103,649300,"2015-01-19","SSTM"
103,118,102,108,28185300,"2015-01-20","SSTM"
109,111,103,104,209800,"2015-01-21","SSTM"
107,107,101,105,186500,"2015-01-22","SSTM"
104,105,95,102,526200,"2015-01-23","SSTM"
102,102,95,99,3755800,"2015-01-26","SSTM"
98,113,98,102,21289400,"2015-01-27","SSTM"
101,103,99,100,482000,"2015-01-28","SSTM"
100,103,100,103,754100,"2015-01-29","SSTM"
103,103,100,101,465400,"2015-01-30","SSTM"
100,101,100,101,416100,"2015-02-02","SSTM"
101,102,101,101,2291600,"2015-02-03","SSTM"
105,107,102,107,5916900,"2015-02-04","SSTM"
107,124,107,120,25467800,"2015-02-05","SSTM"
123,123,101,108,6010000,"2015-02-06","SSTM"
101,108,97,99,10112100,"2015-02-09","SSTM"
100,102,97,100,2707200,"2015-02-10","SSTM"
100,101,99,100,469200,"2015-02-11","SSTM"
99,101,99,101,15700,"2015-02-12","SSTM"
99,101,99,99,40600,"2015-02-13","SSTM"
101,101,98,98,276200,"2015-02-16","SSTM"
100,101,99,99,33000,"2015-02-17","SSTM"
98,98,97,98,65200,"2015-02-18","SSTM"
100,100,97,99,137300,"2015-02-20","SSTM"
97,100,97,97,278500,"2015-02-23","SSTM"
100,100,96,99,930300,"2015-02-24","SSTM"
97,99,96,99,116300,"2015-02-25","SSTM"
98,99,96,96,83000,"2015-02-26","SSTM"
98,98,96,98,121800,"2015-02-27","SSTM"
98,99,96,99,36600,"2015-03-02","SSTM"
96,99,96,98,50200,"2015-03-03","SSTM"
99,99,95,95,394400,"2015-03-04","SSTM"
95,96,93,95,177700,"2015-03-05","SSTM"
93,97,93,94,83300,"2015-03-06","SSTM"
93,94,92,93,78900,"2015-03-09","SSTM"
92,92,85,91,367500,"2015-03-10","SSTM"
90,90,86,90,107200,"2015-03-11","SSTM"
86,89,86,87,50600,"2015-03-12","SSTM"
86,88,86,88,16800,"2015-03-13","SSTM"
87,89,84,87,37100,"2015-03-16","SSTM"
89,89,85,87,104300,"2015-03-17","SSTM"
86,87,85,87,56200,"2015-03-18","SSTM"
87,88,85,88,47300,"2015-03-19","SSTM"
88,88,85,87,7900,"2015-03-20","SSTM"
85,85,84,85,21700,"2015-03-23","SSTM"
85,86,82,82,149000,"2015-03-24","SSTM"
83,84,80,80,104400,"2015-03-25","SSTM"
84,84,82,83,1100,"2015-03-26","SSTM"
83,83,81,82,2200,"2015-03-27","SSTM"
84,90,84,87,70100,"2015-03-30","SSTM"
84,84,83,83,46500,"2015-03-31","SSTM"
81,84,80,84,2100,"2015-04-01","SSTM"
83,84,80,82,111400,"2015-04-02","SSTM"
82,82,80,80,107900,"2015-04-06","SSTM"
80,82,80,82,121900,"2015-04-07","SSTM"
81,82,81,82,20100,"2015-04-08","SSTM"
81,81,79,80,7400,"2015-04-09","SSTM"
79,79,76,78,85700,"2015-04-10","SSTM"
80,81,78,80,1400,"2015-04-13","SSTM"
80,82,78,82,10800,"2015-04-14","SSTM"
80,80,79,79,200,"2015-04-15","SSTM"
78,78,78,78,200,"2015-04-16","SSTM"
78,81,78,81,11600,"2015-04-17","SSTM"
79,81,79,81,200,"2015-04-20","SSTM"
79,82,78,82,23200,"2015-04-21","SSTM"
78,82,78,82,95200,"2015-04-22","SSTM"
82,89,82,89,2847700,"2015-04-23","SSTM"
89,93,83,84,3469100,"2015-04-24","SSTM"
84,84,75,81,70700,"2015-04-27","SSTM"
74,80,74,79,3400,"2015-04-28","SSTM"
79,79,74,78,12900,"2015-04-29","SSTM"
74,75,70,74,160200,"2015-04-30","SSTM"
80,80,73,73,7500,"2015-05-04","SSTM"
72,75,72,73,3100,"2015-05-05","SSTM"
71,75,71,72,2400,"2015-05-06","SSTM"
72,78,71,78,14700,"2015-05-07","SSTM"
72,78,71,78,300,"2015-05-08","SSTM"
78,78,78,78,0,"2015-05-11","SSTM"
78,78,78,78,100,"2015-05-12","SSTM"
80,80,72,77,3500,"2015-05-13","SSTM"
81,81,77,77,26200,"2015-05-15","SSTM"
81,81,79,80,2700,"2015-05-18","SSTM"
73,78,72,76,167100,"2015-05-19","SSTM"
76,77,73,77,70700,"2015-05-20","SSTM"
76,78,74,77,554400,"2015-05-21","SSTM"
78,81,76,79,1332300,"2015-05-22","SSTM"
79,79,74,74,152100,"2015-05-25","SSTM"
75,78,75,78,115400,"2015-05-26","SSTM"
76,77,75,77,710000,"2015-05-27","SSTM"
78,84,76,77,6216000,"2015-05-28","SSTM"
77,77,73,74,283600,"2015-05-29","SSTM"
74,75,74,75,129000,"2015-06-01","SSTM"
75,75,74,75,410200,"2015-06-03","SSTM"
75,75,74,75,189200,"2015-06-04","SSTM"
75,78,73,73,1391200,"2015-06-05","SSTM"
71,71,69,71,398100,"2015-06-08","SSTM"
73,73,68,70,193600,"2015-06-09","SSTM"
70,70,67,69,504000,"2015-06-10","SSTM"
67,70,61,69,68400,"2015-06-11","SSTM"
67,67,65,65,13500,"2015-06-12","SSTM"
64,64,60,62,82700,"2015-06-15","SSTM"
62,65,58,65,52000,"2015-06-16","SSTM"
65,65,61,64,21700,"2015-06-17","SSTM"
64,64,64,64,20000,"2015-06-18","SSTM"
66,66,63,63,13400,"2015-06-19","SSTM"
60,66,60,65,8400,"2015-06-22","SSTM"
65,65,63,63,8500,"2015-06-23","SSTM"
66,66,60,61,47800,"2015-06-24","SSTM"
65,65,60,65,21300,"2015-06-25","SSTM"
65,65,63,64,2300,"2015-06-26","SSTM"
64,64,64,64,100,"2015-06-29","SSTM"
64,64,63,64,4400,"2015-06-30","SSTM"
64,64,64,64,200,"2015-07-01","SSTM"
65,65,64,64,300,"2015-07-02","SSTM"
65,65,64,64,2100,"2015-07-03","SSTM"
65,65,65,65,100,"2015-07-06","SSTM"
65,65,64,64,1100,"2015-07-07","SSTM"
64,64,64,64,0,"2015-07-08","SSTM"
64,64,64,64,100,"2015-07-09","SSTM"
64,64,63,63,1100,"2015-07-10","SSTM"
64,64,64,64,100,"2015-07-13","SSTM"
59,64,59,64,3800,"2015-07-14","SSTM"
64,64,64,64,0,"2015-07-15","SSTM"
64,64,64,64,2000,"2015-07-22","SSTM"
54,62,54,60,27500,"2015-07-23","SSTM"
60,61,60,61,42400,"2015-07-24","SSTM"
65,65,60,60,154600,"2015-07-27","SSTM"
60,63,60,63,1600,"2015-07-28","SSTM"
64,64,63,63,700,"2015-07-29","SSTM"
63,63,60,60,69200,"2015-07-30","SSTM"
63,63,60,60,2200,"2015-07-31","SSTM"
62,62,62,62,100,"2015-08-03","SSTM"
63,63,60,61,3300,"2015-08-04","SSTM"
63,65,63,65,27200,"2015-08-05","SSTM"
65,65,60,60,33300,"2015-08-06","SSTM"
63,63,60,60,116600,"2015-08-07","SSTM"
63,67,62,64,48400,"2015-08-10","SSTM"
64,65,63,63,22400,"2015-08-11","SSTM"
60,64,60,63,224500,"2015-08-12","SSTM"
66,68,56,57,1456700,"2015-08-13","SSTM"
61,61,57,59,2300,"2015-08-14","SSTM"
58,58,54,54,55400,"2015-08-18","SSTM"
59,59,59,59,100,"2015-08-19","SSTM"
57,59,57,59,22000,"2015-08-20","SSTM"
56,59,55,56,75500,"2015-08-21","SSTM"
53,57,53,56,213500,"2015-08-24","SSTM"
54,61,52,59,1114900,"2015-08-25","SSTM"
57,57,54,57,70000,"2015-08-26","SSTM"
58,58,58,58,4100,"2015-08-27","SSTM"
60,60,60,60,100,"2015-08-28","SSTM"
58,60,58,58,9200,"2015-08-31","SSTM"
58,58,58,58,0,"2015-09-01","SSTM"
58,58,58,58,5500,"2015-09-02","SSTM"
58,58,58,58,100,"2015-09-03","SSTM"
58,58,58,58,100,"2015-09-04","SSTM"
54,54,54,54,9700,"2015-09-07","SSTM"
58,58,57,57,4200,"2015-09-08","SSTM"
59,61,54,59,21600,"2015-09-09","SSTM"
58,58,55,55,30800,"2015-09-10","SSTM"
55,58,55,58,49500,"2015-09-11","SSTM"
55,60,55,59,808400,"2015-09-14","SSTM"
59,60,59,60,15100,"2015-09-15","SSTM"
62,62,57,57,80300,"2015-09-16","SSTM"
59,60,59,60,108700,"2015-09-17","SSTM"
62,63,54,54,1436000,"2015-09-18","SSTM"
55,55,53,53,64700,"2015-09-21","SSTM"
58,58,52,55,70000,"2015-09-22","SSTM"
53,55,52,52,88200,"2015-09-23","SSTM"
57,57,52,54,39500,"2015-09-25","SSTM"
55,55,52,53,11700,"2015-09-28","SSTM"
52,54,51,52,2700,"2015-09-29","SSTM"
55,55,52,53,29500,"2015-09-30","SSTM"
52,53,52,53,2000,"2015-10-01","SSTM"
51,51,50,50,184300,"2015-10-02","SSTM"
52,52,50,52,3000,"2015-10-05","SSTM"
52,52,50,50,41400,"2015-10-06","SSTM"
52,52,50,52,900,"2015-10-07","SSTM"
52,53,50,52,56300,"2015-10-08","SSTM"
52,52,52,52,20300,"2015-10-09","SSTM"
52,52,52,52,100,"2015-10-12","SSTM"
51,53,51,53,600,"2015-10-13","SSTM"
53,53,53,53,5100,"2015-10-15","SSTM"
53,53,53,53,100,"2015-10-16","SSTM"
53,53,53,53,100,"2015-10-19","SSTM"
53,53,50,52,25200,"2015-10-20","SSTM"
52,53,52,52,29100,"2015-10-21","SSTM"
52,52,50,51,85000,"2015-10-22","SSTM"
51,51,51,51,200,"2015-10-23","SSTM"
51,51,51,51,100,"2015-10-26","SSTM"
51,52,51,52,9000,"2015-10-27","SSTM"
52,52,50,51,22200,"2015-10-28","SSTM"
51,51,50,51,30200,"2015-10-29","SSTM"
51,52,50,50,15600,"2015-10-30","SSTM"
50,50,50,50,5900,"2015-11-02","SSTM"
51,51,51,51,100,"2015-11-03","SSTM"
51,51,51,51,100,"2015-11-04","SSTM"
51,51,51,51,0,"2015-11-05","SSTM"
50,50,50,50,1000,"2015-11-06","SSTM"
51,51,51,51,100,"2015-11-09","SSTM"
51,51,51,51,100,"2015-11-10","SSTM"
51,51,50,51,2200,"2015-11-11","SSTM"
51,51,51,51,0,"2015-11-12","SSTM"
51,51,51,51,0,"2015-11-13","SSTM"
51,51,50,51,8500,"2015-11-16","SSTM"
51,51,51,51,100,"2015-11-17","SSTM"
51,51,51,51,0,"2015-11-18","SSTM"
51,51,51,51,0,"2015-11-19","SSTM"
51,51,51,51,0,"2015-11-20","SSTM"
51,51,51,51,100,"2015-11-23","SSTM"
51,51,51,51,200,"2015-11-24","SSTM"
50,51,50,51,700,"2015-11-25","SSTM"
51,51,50,51,1700,"2015-11-26","SSTM"
51,51,51,51,100,"2015-11-27","SSTM"
50,51,50,51,600,"2015-11-30","SSTM"
51,52,51,52,5100,"2015-12-01","SSTM"
52,62,52,62,968400,"2015-12-02","SSTM"
60,77,60,76,2829700,"2015-12-03","SSTM"
74,88,69,69,22274300,"2015-12-04","SSTM"
65,65,63,63,117900,"2015-12-07","SSTM"
62,75,57,75,4254300,"2015-12-08","SSTM"
75,75,75,75,0,"2015-12-09","SSTM"
72,83,68,68,18852200,"2015-12-10","SSTM"
62,63,62,62,246100,"2015-12-11","SSTM"
59,65,59,61,29600,"2015-12-14","SSTM"
61,61,55,55,1159300,"2015-12-15","SSTM"
59,59,55,56,34600,"2015-12-16","SSTM"
56,62,52,53,1277000,"2015-12-17","SSTM"
53,54,51,53,94800,"2015-12-18","SSTM"
52,52,50,50,200300,"2015-12-21","SSTM"
53,53,50,51,343700,"2015-12-22","SSTM"
51,53,51,52,29100,"2015-12-23","SSTM"
52,52,50,52,144900,"2015-12-28","SSTM"
50,52,50,50,81800,"2015-12-29","SSTM"
52,52,51,52,5200,"2015-12-30","SSTM"
52,52,52,52,100,"2016-01-04","SSTM"
52,52,50,51,69700,"2016-01-05","SSTM"
51,51,50,51,22200,"2016-01-06","SSTM"
50,51,50,51,10600,"2016-01-07","SSTM"
51,51,51,51,0,"2016-01-08","SSTM"
51,52,51,51,163700,"2016-01-11","SSTM"
52,53,51,53,199500,"2016-01-12","SSTM"
54,59,53,58,2104200,"2016-01-13","SSTM"
58,59,53,54,3977300,"2016-01-14","SSTM"
56,56,54,55,35000,"2016-01-15","SSTM"
55,58,54,56,2614500,"2016-01-18","SSTM"
55,73,54,70,4596700,"2016-01-19","SSTM"
69,69,63,63,2600500,"2016-01-20","SSTM"
57,80,57,79,4619600,"2016-01-21","SSTM"
78,102,72,72,63069200,"2016-01-22","SSTM"
71,71,65,65,1565600,"2016-01-25","SSTM"
67,69,62,65,197600,"2016-01-26","SSTM"
67,68,63,68,258600,"2016-01-27","SSTM"
67,69,65,69,183400,"2016-01-28","SSTM"
70,70,63,63,1190800,"2016-01-29","SSTM"
66,68,63,65,265100,"2016-02-01","SSTM"
66,68,63,68,211000,"2016-02-02","SSTM"
66,68,64,67,236600,"2016-02-03","SSTM"
67,70,63,68,1932100,"2016-02-04","SSTM"
67,70,65,69,345000,"2016-02-05","SSTM"
69,70,65,68,254900,"2016-02-09","SSTM"
68,70,65,69,222100,"2016-02-10","SSTM"
72,72,66,70,210800,"2016-02-11","SSTM"
69,69,64,64,30100,"2016-02-12","SSTM"
70,70,67,67,199400,"2016-02-15","SSTM"
70,70,67,68,317700,"2016-02-16","SSTM"
69,69,67,67,107600,"2016-02-17","SSTM"
67,67,67,67,277400,"2016-02-18","SSTM"
67,70,67,70,4900,"2016-02-19","SSTM"
71,71,67,71,627800,"2016-02-22","SSTM"
71,72,68,68,550000,"2016-02-23","SSTM"
64,68,64,68,114700,"2016-02-24","SSTM"
68,68,68,68,185300,"2016-02-25","SSTM"
68,72,68,68,32500,"2016-02-26","SSTM"
72,72,70,72,231400,"2016-02-29","SSTM"
70,70,70,70,43900,"2016-03-01","SSTM"
73,77,73,76,466400,"2016-03-02","SSTM"
76,82,75,80,220200,"2016-03-03","SSTM"
79,79,75,76,5400,"2016-03-04","SSTM"
81,81,79,79,4200,"2016-03-07","SSTM"
80,80,75,75,600,"2016-03-08","SSTM"
78,79,75,79,53800,"2016-03-10","SSTM"
79,79,79,79,0,"2016-03-11","SSTM"
79,79,79,79,0,"2016-03-14","SSTM"
84,84,84,84,100,"2016-03-15","SSTM"
83,83,83,83,4500,"2016-03-16","SSTM"
86,86,77,84,100700,"2016-03-17","SSTM"
80,80,80,80,125500,"2016-03-18","SSTM"
81,81,72,78,502400,"2016-03-21","SSTM"
78,80,78,80,2200,"2016-03-22","SSTM"
80,80,80,80,1e+05,"2016-03-23","SSTM"
80,81,80,81,110700,"2016-03-24","SSTM"
81,81,81,81,0,"2016-03-28","SSTM"
81,81,81,81,0,"2016-03-29","SSTM"
73,75,73,75,5900,"2016-03-30","SSTM"
70,85,70,78,45600,"2016-03-31","SSTM"
78,80,78,80,28900,"2016-04-01","SSTM"
80,85,80,81,44200,"2016-04-04","SSTM"
85,85,80,85,104800,"2016-04-05","SSTM"
84,84,83,83,139900,"2016-04-06","SSTM"
83,83,83,83,46600,"2016-04-07","SSTM"
83,83,83,83,42300,"2016-04-08","SSTM"
83,83,83,83,0,"2016-04-11","SSTM"
82,86,82,84,700,"2016-04-12","SSTM"
84,84,84,84,0,"2016-04-13","SSTM"
84,84,84,84,0,"2016-04-14","SSTM"
84,84,84,84,0,"2016-04-15","SSTM"
84,84,84,84,0,"2016-04-18","SSTM"
84,84,84,84,0,"2016-04-19","SSTM"
84,90,84,90,273900,"2016-04-20","SSTM"
90,93,90,93,8500,"2016-04-21","SSTM"
93,93,93,93,200,"2016-04-22","SSTM"
97,97,95,97,2700,"2016-04-25","SSTM"
92,92,91,91,400,"2016-04-26","SSTM"
91,100,83,100,578100,"2016-04-27","SSTM"
101,101,92,97,119300,"2016-04-28","SSTM"
101,101,101,101,23100,"2016-04-29","SSTM"
101,105,101,103,320900,"2016-05-02","SSTM"
103,103,101,102,368400,"2016-05-03","SSTM"
102,105,102,104,222700,"2016-05-04","SSTM"
105,107,105,105,20100,"2016-05-09","SSTM"
105,107,105,107,8100,"2016-05-10","SSTM"
107,107,105,107,6000,"2016-05-11","SSTM"
107,111,107,111,128600,"2016-05-12","SSTM"
111,114,109,113,185300,"2016-05-13","SSTM"
113,114,113,113,48100,"2016-05-16","SSTM"
114,115,113,115,185000,"2016-05-17","SSTM"
117,117,111,117,5200,"2016-05-18","SSTM"
119,123,119,123,319500,"2016-05-19","SSTM"
123,140,120,135,620900,"2016-05-20","SSTM"
135,150,131,148,449600,"2016-05-23","SSTM"
148,172,148,172,522600,"2016-05-24","SSTM"
172,174,170,170,265500,"2016-05-25","SSTM"
170,170,153,153,243700,"2016-05-26","SSTM"
153,169,150,169,730900,"2016-05-27","SSTM"
164,164,156,160,40100,"2016-05-30","SSTM"
160,170,160,161,3800,"2016-05-31","SSTM"
165,170,165,170,75100,"2016-06-01","SSTM"
171,175,169,170,163600,"2016-06-02","SSTM"
170,178,170,177,59400,"2016-06-03","SSTM"
177,177,177,177,35500,"2016-06-06","SSTM"
177,180,177,180,49900,"2016-06-07","SSTM"
180,183,180,183,107300,"2016-06-08","SSTM"
180,185,180,183,35100,"2016-06-09","SSTM"
183,183,183,183,52500,"2016-06-10","SSTM"
183,187,183,183,66400,"2016-06-13","SSTM"
185,188,185,188,29600,"2016-06-14","SSTM"
190,190,188,188,20500,"2016-06-15","SSTM"
188,188,188,188,129500,"2016-06-16","SSTM"
188,190,188,190,77700,"2016-06-17","SSTM"
192,192,191,191,5400,"2016-06-20","SSTM"
193,198,193,198,26400,"2016-06-21","SSTM"
193,200,193,194,56700,"2016-06-22","SSTM"
194,200,194,200,26300,"2016-06-23","SSTM"
182,200,182,200,20100,"2016-06-24","SSTM"
200,200,180,190,72000,"2016-06-27","SSTM"
190,200,190,200,51100,"2016-06-28","SSTM"
200,200,200,200,0,"2016-06-29","SSTM"
195,195,195,195,500,"2016-06-30","SSTM"
195,195,195,195,1100,"2016-07-01","SSTM"
200,200,200,200,300,"2016-07-11","SSTM"
181,199,181,199,30100,"2016-07-12","SSTM"
190,190,190,190,200,"2016-07-13","SSTM"
190,190,190,190,4600,"2016-07-14","SSTM"
190,200,190,200,1200,"2016-07-15","SSTM"
181,198,181,198,300,"2016-07-18","SSTM"
198,198,198,198,0,"2016-07-19","SSTM"
181,194,180,190,13500,"2016-07-20","SSTM"
190,190,190,190,0,"2016-07-21","SSTM"
190,190,190,190,0,"2016-07-22","SSTM"
172,189,172,189,9700,"2016-07-25","SSTM"
189,195,188,190,139700,"2016-07-26","SSTM"
195,195,195,195,120000,"2016-07-27","SSTM"
195,195,190,190,30500,"2016-07-28","SSTM"
190,190,190,190,800,"2016-07-29","SSTM"
190,190,190,190,500,"2016-08-01","SSTM"
180,180,180,180,100,"2016-08-02","SSTM"
190,193,190,193,25200,"2016-08-03","SSTM"
198,198,193,198,21000,"2016-08-04","SSTM"
198,198,198,198,54600,"2016-08-05","SSTM"
198,198,198,198,6500,"2016-08-08","SSTM"
199,199,199,199,400,"2016-08-09","SSTM"
198,198,198,198,70800,"2016-08-10","SSTM"
198,198,198,198,81000,"2016-08-11","SSTM"
198,198,198,198,30000,"2016-08-12","SSTM"
198,198,198,198,20600,"2016-08-15","SSTM"
198,198,198,198,300,"2016-08-16","SSTM"
198,198,198,198,0,"2016-08-18","SSTM"
198,198,180,196,91000,"2016-08-19","SSTM"
198,200,198,200,12000,"2016-08-22","SSTM"
200,200,200,200,15000,"2016-08-23","SSTM"
198,198,198,198,30800,"2016-08-24","SSTM"
200,210,200,210,12300,"2016-08-25","SSTM"
190,190,190,190,200,"2016-08-26","SSTM"
200,200,200,200,200,"2016-08-29","SSTM"
200,200,200,200,4500,"2016-08-30","SSTM"
200,200,200,200,0,"2016-08-31","SSTM"
200,200,200,200,0,"2016-09-01","SSTM"
200,202,200,202,10000,"2016-09-02","SSTM"
200,200,200,200,800,"2016-09-05","SSTM"
200,200,200,200,0,"2016-09-06","SSTM"
200,200,200,200,0,"2016-09-07","SSTM"
200,200,200,200,100,"2016-09-08","SSTM"
200,200,200,200,0,"2016-09-09","SSTM"
202,202,202,202,9700,"2016-09-13","SSTM"
202,202,202,202,0,"2016-09-14","SSTM"
202,202,202,202,0,"2016-09-15","SSTM"
202,202,202,202,187900,"2016-09-16","SSTM"
200,202,200,202,2300,"2016-09-19","SSTM"
200,200,200,200,100,"2016-09-20","SSTM"
200,200,200,200,7900,"2016-09-21","SSTM"
200,202,200,202,20000,"2016-09-22","SSTM"
202,202,202,202,1100,"2016-09-23","SSTM"
202,202,202,202,1000,"2016-09-26","SSTM"
202,202,202,202,0,"2016-09-27","SSTM"
200,200,200,200,100,"2016-09-28","SSTM"
218,218,218,218,100,"2016-09-29","SSTM"
218,218,218,218,0,"2016-09-30","SSTM"
204,218,204,204,700,"2016-10-03","SSTM"
204,216,204,216,50100,"2016-10-04","SSTM"
216,216,216,216,0,"2016-10-05","SSTM"
216,216,216,216,0,"2016-10-06","SSTM"
220,220,220,220,42100,"2016-10-07","SSTM"
220,240,220,240,100,"2016-10-10","SSTM"
240,240,220,220,100,"2016-10-11","SSTM"
220,220,220,220,1800,"2016-10-12","SSTM"
220,220,220,220,1000,"2016-10-13","SSTM"
220,220,220,220,10000,"2016-10-14","SSTM"
220,220,220,220,7700,"2016-10-17","SSTM"
220,226,200,226,51200,"2016-10-18","SSTM"
224,224,224,224,1000,"2016-10-19","SSTM"
224,224,224,224,0,"2016-10-20","SSTM"
220,220,220,220,50900,"2016-10-21","SSTM"
220,220,220,220,0,"2016-10-24","SSTM"
220,220,220,220,0,"2016-10-25","SSTM"
220,220,220,220,20000,"2016-10-26","SSTM"
220,220,220,220,50500,"2016-10-27","SSTM"
220,220,220,220,42000,"2016-10-28","SSTM"
226,230,226,226,40300,"2016-10-31","SSTM"
226,226,226,226,0,"2016-11-01","SSTM"
226,226,226,226,10000,"2016-11-02","SSTM"
226,226,226,226,60000,"2016-11-03","SSTM"
226,226,226,226,2400,"2016-11-04","SSTM"
226,226,226,226,500,"2016-11-07","SSTM"
226,226,226,226,20200,"2016-11-08","SSTM"
226,226,226,226,0,"2016-11-09","SSTM"
226,226,226,226,290000,"2016-11-10","SSTM"
226,226,226,226,10000,"2016-11-11","SSTM"
226,226,226,226,1000,"2016-11-14","SSTM"
226,226,226,226,19900,"2016-11-15","SSTM"
226,238,226,226,300,"2016-11-16","SSTM"
226,226,226,226,10000,"2016-11-17","SSTM"
226,226,226,226,9100,"2016-11-18","SSTM"
226,226,226,226,10000,"2016-11-21","SSTM"
226,238,226,238,400,"2016-11-22","SSTM"
258,258,238,238,600,"2016-11-23","SSTM"
238,238,238,238,0,"2016-11-24","SSTM"
238,238,238,238,0,"2016-11-25","SSTM"
238,240,230,240,200,"2016-11-28","SSTM"
240,240,240,240,0,"2016-11-29","SSTM"
240,248,240,248,20100,"2016-11-30","SSTM"
248,250,248,250,15000,"2016-12-01","SSTM"
250,258,250,258,20100,"2016-12-02","SSTM"
258,260,258,260,25000,"2016-12-05","SSTM"
260,260,260,260,5000,"2016-12-06","SSTM"
260,260,260,260,26000,"2016-12-07","SSTM"
260,266,260,266,12700,"2016-12-08","SSTM"
270,298,270,298,5100,"2016-12-09","SSTM"
298,298,298,298,200,"2016-12-13","SSTM"
298,298,298,298,700,"2016-12-14","SSTM"
298,298,298,298,0,"2016-12-15","SSTM"
298,298,298,298,0,"2016-12-16","SSTM"
298,298,298,298,400,"2016-12-19","SSTM"
298,298,298,298,0,"2016-12-20","SSTM"
298,330,298,330,400,"2016-12-21","SSTM"
330,330,330,330,0,"2016-12-22","SSTM"
330,330,330,330,0,"2016-12-23","SSTM"
330,330,330,330,23400,"2016-12-27","SSTM"
330,330,330,330,100,"2016-12-28","SSTM"
330,330,330,330,0,"2016-12-29","SSTM"
330,360,330,360,2100,"2016-12-30","SSTM"
360,360,360,360,0,"2017-01-02","SSTM"
360,360,360,360,12800,"2017-01-03","SSTM"
360,360,360,360,1500,"2017-01-04","SSTM"
360,360,360,360,1300,"2017-01-05","SSTM"
360,360,360,360,12400,"2017-01-06","SSTM"
360,390,360,390,2300,"2017-01-09","SSTM"
390,400,390,390,89000,"2017-01-10","SSTM"
390,400,390,400,20000,"2017-01-11","SSTM"
400,410,400,410,22900,"2017-01-12","SSTM"
410,420,410,420,27300,"2017-01-13","SSTM"
420,430,420,430,23900,"2017-01-16","SSTM"
430,430,430,430,20500,"2017-01-17","SSTM"
430,430,418,420,123600,"2017-01-18","SSTM"
420,420,420,420,23200,"2017-01-19","SSTM"
420,430,420,430,49600,"2017-01-20","SSTM"
430,430,430,430,35600,"2017-01-23","SSTM"
430,430,430,430,22800,"2017-01-24","SSTM"
440,440,430,440,6200,"2017-01-25","SSTM"
440,450,440,450,62400,"2017-01-26","SSTM"
450,450,450,450,21400,"2017-01-27","SSTM"
450,450,450,450,10000,"2017-01-30","SSTM"
450,450,450,450,0,"2017-01-31","SSTM"
450,460,450,460,10200,"2017-02-01","SSTM"
460,460,460,460,0,"2017-02-02","SSTM"
460,460,460,460,0,"2017-02-03","SSTM"
460,470,460,470,10100,"2017-02-06","SSTM"
470,470,450,450,21300,"2017-02-07","SSTM"
450,470,450,470,33700,"2017-02-08","SSTM"
470,470,460,460,10000,"2017-02-09","SSTM"
460,480,460,480,6000,"2017-02-10","SSTM"
480,480,460,460,8100,"2017-02-13","SSTM"
460,500,460,500,10000,"2017-02-14","SSTM"
500,500,500,500,0,"2017-02-15","SSTM"
500,520,500,520,13000,"2017-02-16","SSTM"
520,520,520,520,0,"2017-02-17","SSTM"
520,540,520,540,12700,"2017-02-20","SSTM"
540,540,520,540,40200,"2017-02-21","SSTM"
540,540,540,540,5000,"2017-02-22","SSTM"
520,540,520,540,7200,"2017-02-23","SSTM"
540,540,520,520,10100,"2017-02-24","SSTM"
520,540,520,520,20100,"2017-02-27","SSTM"
520,520,520,520,8700,"2017-02-28","SSTM"
520,520,520,520,35100,"2017-03-01","SSTM"
520,520,520,520,39500,"2017-03-02","SSTM"
530,530,530,530,10000,"2017-03-03","SSTM"
530,530,520,520,65100,"2017-03-06","SSTM"
520,520,520,520,28500,"2017-03-07","SSTM"
520,520,520,520,9800,"2017-03-08","SSTM"
530,530,520,530,15800,"2017-03-09","SSTM"
520,530,520,530,20000,"2017-03-10","SSTM"
520,520,520,520,20000,"2017-03-13","SSTM"
520,530,515,530,61300,"2017-03-14","SSTM"
520,520,520,520,20000,"2017-03-15","SSTM"
520,520,510,510,29000,"2017-03-16","SSTM"
510,510,510,510,0,"2017-03-17","SSTM"
510,510,510,510,7300,"2017-03-20","SSTM"
510,510,510,510,2800,"2017-03-21","SSTM"
510,510,510,510,23400,"2017-03-22","SSTM"
510,510,510,510,0,"2017-03-23","SSTM"
510,510,510,510,10000,"2017-03-24","SSTM"
510,510,510,510,10000,"2017-03-27","SSTM"
510,510,510,510,0,"2017-03-29","SSTM"
490,510,490,490,37000,"2017-03-30","SSTM"
490,490,490,490,0,"2017-03-31","SSTM"
520,520,520,520,100,"2017-04-03","SSTM"
520,520,510,510,10000,"2017-04-04","SSTM"
510,510,510,510,0,"2017-04-05","SSTM"
500,535,500,535,10100,"2017-04-06","SSTM"
535,535,535,535,0,"2017-04-07","SSTM"
510,510,500,500,30000,"2017-04-10","SSTM"
500,530,500,530,100,"2017-04-11","SSTM"
530,530,500,520,33000,"2017-04-12","SSTM"
520,520,520,520,1700,"2017-04-13","SSTM"
520,520,510,510,10000,"2017-04-17","SSTM"
530,600,510,510,11000,"2017-04-18","SSTM"
510,510,510,510,0,"2017-04-19","SSTM"
510,510,510,510,2000,"2017-04-20","SSTM"
510,510,510,510,0,"2017-04-21","SSTM"
510,510,510,510,10000,"2017-04-25","SSTM"
510,510,510,510,0,"2017-04-26","SSTM"
520,520,520,520,100,"2017-04-27","SSTM"
520,520,520,520,0,"2017-04-28","SSTM"
510,510,510,510,10000,"2017-05-02","SSTM"
510,510,510,510,0,"2017-05-03","SSTM"
520,530,510,530,30300,"2017-05-04","SSTM"
520,520,520,520,10000,"2017-05-05","SSTM"
520,520,510,510,50000,"2017-05-08","SSTM"
530,530,520,520,15000,"2017-05-09","SSTM"
520,520,520,520,13700,"2017-05-10","SSTM"
520,520,520,520,23400,"2017-05-12","SSTM"
520,530,510,530,40900,"2017-05-15","SSTM"
530,530,510,530,45000,"2017-05-16","SSTM"
530,530,510,520,24100,"2017-05-17","SSTM"
520,525,490,525,10700,"2017-05-18","SSTM"
525,525,490,525,24000,"2017-05-19","SSTM"
490,500,490,500,20000,"2017-05-22","SSTM"
525,525,525,525,1000,"2017-05-23","SSTM"
525,525,525,525,0,"2017-05-24","SSTM"
510,525,490,525,20100,"2017-05-26","SSTM"
525,525,525,525,0,"2017-05-29","SSTM"
525,525,525,525,0,"2017-05-30","SSTM"
525,525,525,525,0,"2017-05-31","SSTM"
525,525,525,525,0,"2017-06-01","SSTM"
520,525,515,525,20100,"2017-06-02","SSTM"
525,525,525,525,0,"2017-06-05","SSTM"
525,525,525,525,0,"2017-06-06","SSTM"
500,500,500,500,15000,"2017-06-07","SSTM"
500,525,500,525,10100,"2017-06-08","SSTM"
500,500,500,500,10000,"2017-06-09","SSTM"
500,525,500,525,10100,"2017-06-12","SSTM"
525,525,525,525,0,"2017-06-13","SSTM"
525,525,525,525,0,"2017-06-14","SSTM"
525,525,525,525,0,"2017-06-15","SSTM"
500,500,500,500,10000,"2017-06-16","SSTM"
490,490,480,480,40000,"2017-06-19","SSTM"
480,480,480,480,0,"2017-06-20","SSTM"
480,480,480,480,1300,"2017-06-21","SSTM"
480,480,480,480,0,"2017-06-22","SSTM"
480,480,480,480,0,"2017-06-23","SSTM"
480,480,480,480,0,"2017-06-26","SSTM"
480,480,480,480,0,"2017-06-27","SSTM"
480,480,480,480,0,"2017-06-28","SSTM"
480,480,480,480,0,"2017-06-29","SSTM"
480,480,480,480,0,"2017-06-30","SSTM"
480,480,480,480,10000,"2017-07-03","SSTM"
470,470,470,470,20000,"2017-07-04","SSTM"
470,470,470,470,0,"2017-07-05","SSTM"
470,470,470,470,0,"2017-07-06","SSTM"
470,470,470,470,0,"2017-07-07","SSTM"
470,470,470,470,0,"2017-07-10","SSTM"
470,470,470,470,0,"2017-07-11","SSTM"
470,470,470,470,0,"2017-07-12","SSTM"
470,470,470,470,10100,"2017-07-13","SSTM"
470,470,470,470,2300,"2017-07-14","SSTM"
460,460,460,460,10000,"2017-07-17","SSTM"
460,460,460,460,0,"2017-07-18","SSTM"
460,460,460,460,900,"2017-07-19","SSTM"
460,515,430,515,32100,"2017-07-20","SSTM"
515,515,515,515,1500,"2017-07-21","SSTM"
515,515,515,515,0,"2017-07-24","SSTM"
515,515,515,515,0,"2017-07-25","SSTM"
490,490,480,480,20000,"2017-07-26","SSTM"
480,480,480,480,0,"2017-07-27","SSTM"
480,480,480,480,0,"2017-07-28","SSTM"
470,470,460,460,20000,"2017-07-31","SSTM"
450,450,440,440,20000,"2017-08-01","SSTM"
440,440,440,440,0,"2017-08-02","SSTM"
440,440,440,440,0,"2017-08-03","SSTM"
545,545,545,545,500,"2017-08-04","SSTM"
540,540,480,480,17100,"2017-08-07","SSTM"
472,472,472,472,100,"2017-08-08","SSTM"
472,472,472,472,0,"2017-08-09","SSTM"
470,470,470,470,10000,"2017-08-10","SSTM"
470,470,470,470,0,"2017-08-11","SSTM"
470,470,470,470,0,"2017-08-14","SSTM"
470,470,470,470,0,"2017-08-15","SSTM"
470,470,470,470,0,"2017-08-16","SSTM"
470,470,470,470,0,"2017-08-17","SSTM"
470,470,470,470,0,"2017-08-18","SSTM"
490,490,460,460,15300,"2017-08-21","SSTM"
450,450,440,440,16000,"2017-08-22","SSTM"
440,440,440,440,0,"2017-08-23","SSTM"
450,450,450,450,100,"2017-08-24","SSTM"
450,450,450,450,0,"2017-08-25","SSTM"
450,450,450,450,4700,"2017-08-28","SSTM"
450,450,450,450,1500,"2017-08-29","SSTM"
450,450,440,440,15100,"2017-08-30","SSTM"
440,440,440,440,0,"2017-08-31","SSTM"
440,440,440,440,0,"2017-09-01","SSTM"
440,440,440,440,5000,"2017-09-04","SSTM"
440,440,440,440,10000,"2017-09-05","SSTM"
440,440,440,440,0,"2017-09-06","SSTM"
440,440,430,430,20000,"2017-09-07","SSTM"
430,430,430,430,0,"2017-09-08","SSTM"
430,430,430,430,0,"2017-09-11","SSTM"
420,430,420,430,6800,"2017-09-12","SSTM"
430,430,430,430,0,"2017-09-13","SSTM"
430,430,420,420,15200,"2017-09-14","SSTM"
420,420,420,420,0,"2017-09-15","SSTM"
410,410,410,410,5100,"2017-09-18","SSTM"
410,410,410,410,0,"2017-09-19","SSTM"
404,404,400,400,10000,"2017-09-20","SSTM"
400,400,400,400,0,"2017-09-21","SSTM"
402,402,402,402,100,"2017-09-22","SSTM"
404,404,404,404,100,"2017-09-25","SSTM"
400,400,400,400,10000,"2017-09-26","SSTM"
400,400,400,400,0,"2017-09-27","SSTM"
400,400,400,400,0,"2017-09-28","SSTM"
400,400,400,400,0,"2017-09-29","SSTM"
400,400,400,400,0,"2017-10-02","SSTM"
390,390,380,380,10000,"2017-10-03","SSTM"
380,380,380,380,0,"2017-10-04","SSTM"
384,384,376,376,10100,"2017-10-05","SSTM"
376,376,376,376,0,"2017-10-06","SSTM"
376,376,376,376,100,"2017-10-09","SSTM"
376,376,376,376,0,"2017-10-10","SSTM"
356,356,356,356,700,"2017-10-11","SSTM"
356,356,356,356,0,"2017-10-12","SSTM"
356,356,356,356,100,"2017-10-13","SSTM"
356,356,356,356,0,"2017-10-16","SSTM"
356,356,356,356,0,"2017-10-17","SSTM"
356,356,356,356,0,"2017-10-18","SSTM"
356,356,356,356,0,"2017-10-19","SSTM"
356,356,356,356,0,"2017-10-20","SSTM"
356,356,356,356,0,"2017-10-23","SSTM"
356,356,356,356,0,"2017-10-24","SSTM"
356,356,356,356,0,"2017-10-25","SSTM"
356,356,356,356,0,"2017-10-26","SSTM"
356,356,356,356,0,"2017-10-27","SSTM"
356,356,356,356,0,"2017-10-30","SSTM"
356,356,356,356,10000,"2017-10-31","SSTM"
354,354,354,354,20000,"2017-11-01","SSTM"
352,352,352,352,3800,"2017-11-02","SSTM"
350,350,350,350,20000,"2017-11-03","SSTM"
350,350,350,350,0,"2017-11-06","SSTM"
350,350,350,350,600,"2017-11-07","SSTM"
346,346,344,344,17300,"2017-11-08","SSTM"
344,344,344,344,0,"2017-11-09","SSTM"
344,344,344,344,0,"2017-11-10","SSTM"
344,344,344,344,0,"2017-11-13","SSTM"
344,344,344,344,0,"2017-11-14","SSTM"
344,344,344,344,0,"2017-11-15","SSTM"
344,344,344,344,0,"2017-11-16","SSTM"
344,344,344,344,0,"2017-11-17","SSTM"
344,344,344,344,0,"2017-11-20","SSTM"
344,344,344,344,0,"2017-11-21","SSTM"
344,344,344,344,0,"2017-11-22","SSTM"
344,344,344,344,0,"2017-11-23","SSTM"
344,344,344,344,0,"2017-11-24","SSTM"
344,344,344,344,0,"2017-11-27","SSTM"
352,352,344,344,30100,"2017-11-28","SSTM"
344,344,344,344,0,"2017-11-29","SSTM"
344,344,344,344,0,"2017-11-30","SSTM"
344,344,344,344,0,"2017-12-01","SSTM"
344,344,344,344,0,"2017-12-04","SSTM"
344,344,344,344,0,"2017-12-05","SSTM"
344,344,340,340,30000,"2017-12-06","SSTM"
340,340,340,340,10000,"2017-12-07","SSTM"
340,340,340,340,0,"2017-12-08","SSTM"
340,340,340,340,0,"2017-12-11","SSTM"
340,340,338,338,20000,"2017-12-12","SSTM"
338,338,338,338,7500,"2017-12-13","SSTM"
338,338,338,338,0,"2017-12-14","SSTM"
336,336,334,334,15000,"2017-12-15","SSTM"
334,334,334,334,0,"2017-12-18","SSTM"
334,334,334,334,0,"2017-12-19","SSTM"
334,334,334,334,0,"2017-12-20","SSTM"
334,334,334,334,0,"2017-12-21","SSTM"
334,334,334,334,0,"2017-12-22","SSTM"
334,334,334,334,0,"2017-12-25","SSTM"
334,334,334,334,0,"2017-12-26","SSTM"
334,334,334,334,0,"2017-12-27","SSTM"
334,334,334,334,0,"2017-12-28","SSTM"
374,380,374,380,800,"2017-12-29","SSTM"
380,380,380,380,0,"2018-01-01","SSTM"
380,380,380,380,0,"2018-01-02","SSTM"
386,386,384,384,7500,"2018-01-03","SSTM"
384,384,384,384,5000,"2018-01-04","SSTM"
384,384,384,384,0,"2018-01-05","SSTM"
384,384,384,384,0,"2018-01-08","SSTM"
384,384,384,384,5000,"2018-01-09","SSTM"
384,384,384,384,0,"2018-01-10","SSTM"
384,384,384,384,35000,"2018-01-11","SSTM"
384,384,384,384,0,"2018-01-12","SSTM"
384,384,384,384,15000,"2018-01-15","SSTM"
384,384,384,384,0,"2018-01-16","SSTM"
380,380,380,380,10000,"2018-01-17","SSTM"
380,380,380,380,0,"2018-01-18","SSTM"
380,380,380,380,0,"2018-01-19","SSTM"
380,380,380,380,0,"2018-01-22","SSTM"
380,380,380,380,1000,"2018-01-23","SSTM"
380,380,380,380,0,"2018-01-24","SSTM"
380,380,380,380,0,"2018-01-25","SSTM"
380,380,380,380,0,"2018-01-26","SSTM"
380,380,380,380,0,"2018-01-29","SSTM"
380,380,380,380,5000,"2018-01-30","SSTM"
380,380,380,380,0,"2018-01-31","SSTM"
380,380,380,380,0,"2018-02-01","SSTM"
380,380,380,380,0,"2018-02-02","SSTM"
380,380,380,380,0,"2018-02-05","SSTM"
380,380,380,380,0,"2018-02-06","SSTM"
380,380,380,380,0,"2018-02-07","SSTM"
380,380,380,380,100,"2018-02-08","SSTM"
380,380,380,380,0,"2018-02-09","SSTM"
380,450,380,450,5100,"2018-02-12","SSTM"
432,432,432,432,600,"2018-02-13","SSTM"
432,432,432,432,0,"2018-02-14","SSTM"
430,430,430,430,700,"2018-02-15","SSTM"
430,430,430,430,0,"2018-02-16","SSTM"
430,430,430,430,0,"2018-02-19","SSTM"
430,430,430,430,6500,"2018-02-20","SSTM"
430,430,430,430,9300,"2018-02-21","SSTM"
430,430,430,430,0,"2018-02-22","SSTM"
436,436,436,436,100,"2018-02-23","SSTM"
436,436,436,436,0,"2018-02-26","SSTM"
436,436,436,436,0,"2018-02-27","SSTM"
436,436,436,436,0,"2018-02-28","SSTM"
436,436,436,436,0,"2018-03-01","SSTM"
436,436,436,436,0,"2018-03-02","SSTM"
436,436,436,436,0,"2018-03-05","SSTM"
436,436,436,436,0,"2018-03-06","SSTM"
436,436,436,436,500,"2018-03-07","SSTM"
535,535,535,535,100,"2018-03-08","SSTM"
535,535,535,535,0,"2018-03-09","SSTM"
535,535,535,535,0,"2018-03-12","SSTM"
530,530,530,530,100,"2018-03-13","SSTM"
530,530,530,530,0,"2018-03-14","SSTM"
530,530,530,530,0,"2018-03-15","SSTM"
530,530,530,530,0,"2018-03-16","SSTM"
530,530,530,530,0,"2018-03-19","SSTM"
530,530,530,530,0,"2018-03-20","SSTM"
530,530,530,530,0,"2018-03-21","SSTM"
530,530,530,530,10000,"2018-03-22","SSTM"
530,530,530,530,0,"2018-03-23","SSTM"
530,530,530,530,0,"2018-03-26","SSTM"
530,545,530,545,5100,"2018-03-27","SSTM"
545,545,545,545,0,"2018-03-28","SSTM"
545,545,545,545,0,"2018-03-29","SSTM"
545,545,545,545,0,"2018-03-30","SSTM"
545,545,545,545,0,"2018-04-02","SSTM"
545,545,545,545,0,"2018-04-03","SSTM"
540,540,540,540,5000,"2018-04-04","SSTM"
540,540,540,540,5000,"2018-04-05","SSTM"
540,540,540,540,0,"2018-04-06","SSTM"
545,545,545,545,100,"2018-04-09","SSTM"
545,545,545,545,0,"2018-04-10","SSTM"
545,545,545,545,0,"2018-04-11","SSTM"
540,540,535,535,15000,"2018-04-12","SSTM"
545,545,545,545,100,"2018-04-13","SSTM"
545,545,545,545,0,"2018-04-16","SSTM"
545,545,545,545,0,"2018-04-17","SSTM"
545,545,545,545,0,"2018-04-18","SSTM"
545,545,545,545,0,"2018-04-19","SSTM"
545,545,545,545,0,"2018-04-20","SSTM"
545,545,545,545,0,"2018-04-23","SSTM"
545,545,545,545,0,"2018-04-24","SSTM"
545,545,545,545,0,"2018-04-25","SSTM"
545,545,545,545,0,"2018-04-26","SSTM"
545,545,545,545,0,"2018-04-27","SSTM"
545,545,545,545,0,"2018-04-30","SSTM"
545,545,545,545,0,"2018-05-01","SSTM"
414,414,414,414,100,"2018-05-02","SSTM"
414,414,414,414,0,"2018-05-03","SSTM"
414,414,414,414,0,"2018-05-04","SSTM"
414,414,414,414,0,"2018-05-07","SSTM"
414,414,414,414,0,"2018-05-08","SSTM"
414,414,414,414,0,"2018-05-09","SSTM"
414,414,414,414,0,"2018-05-10","SSTM"
510,515,510,510,10500,"2018-05-11","SSTM"
510,515,510,510,20100,"2018-05-14","SSTM"
515,515,510,515,30000,"2018-05-15","SSTM"
515,515,515,515,0,"2018-05-16","SSTM"
515,515,515,515,0,"2018-05-17","SSTM"
515,515,515,515,0,"2018-05-18","SSTM"
515,515,515,515,0,"2018-05-21","SSTM"
515,515,515,515,0,"2018-05-22","SSTM"
510,510,510,510,25000,"2018-05-23","SSTM"
510,510,510,510,60000,"2018-05-24","SSTM"
510,510,510,510,0,"2018-05-25","SSTM"
510,510,510,510,0,"2018-05-28","SSTM"
510,510,510,510,0,"2018-05-29","SSTM"
510,510,510,510,0,"2018-05-30","SSTM"
510,510,510,510,30000,"2018-05-31","SSTM"
510,510,510,510,0,"2018-06-01","SSTM"
510,510,510,510,0,"2018-06-04","SSTM"
510,510,510,510,20000,"2018-06-05","SSTM"
510,510,510,510,0,"2018-06-06","SSTM"
505,505,505,505,9900,"2018-06-07","SSTM"
505,505,505,505,0,"2018-06-08","SSTM"
505,505,505,505,0,"2018-06-11","SSTM"
505,505,505,505,0,"2018-06-12","SSTM"
505,505,505,505,0,"2018-06-13","SSTM"
505,505,505,505,0,"2018-06-14","SSTM"
505,505,505,505,0,"2018-06-15","SSTM"
505,505,505,505,0,"2018-06-18","SSTM"
505,505,505,505,0,"2018-06-19","SSTM"
505,505,505,505,0,"2018-06-20","SSTM"
510,510,510,510,20000,"2018-06-21","SSTM"
510,510,510,510,0,"2018-06-22","SSTM"
510,510,510,510,0,"2018-06-25","SSTM"
510,510,510,510,0,"2018-06-26","SSTM"
510,510,510,510,0,"2018-06-27","SSTM"
510,510,510,510,0,"2018-06-28","SSTM"
510,510,510,510,0,"2018-06-29","SSTM"
510,510,510,510,0,"2018-07-02","SSTM"
510,510,510,510,0,"2018-07-03","SSTM"
510,510,510,510,0,"2018-07-04","SSTM"
510,510,510,510,0,"2018-07-05","SSTM"
510,510,510,510,0,"2018-07-06","SSTM"
510,510,510,510,0,"2018-07-09","SSTM"
510,510,510,510,0,"2018-07-10","SSTM"
510,510,510,510,0,"2018-07-11","SSTM"
510,510,510,510,0,"2018-07-12","SSTM"
510,510,510,510,0,"2018-07-13","SSTM"
510,510,510,510,0,"2018-07-16","SSTM"
510,510,510,510,0,"2018-07-17","SSTM"
510,510,510,510,0,"2018-07-18","SSTM"
510,510,510,510,0,"2018-07-19","SSTM"
510,510,510,510,0,"2018-07-20","SSTM"
510,510,510,510,0,"2018-07-23","SSTM"
510,510,510,510,0,"2018-07-24","SSTM"
510,510,510,510,0,"2018-07-25","SSTM"
510,510,510,510,0,"2018-07-26","SSTM"
510,510,510,510,0,"2018-07-27","SSTM"
510,510,510,510,0,"2018-07-30","SSTM"
510,510,510,510,0,"2018-07-31","SSTM"
510,510,510,510,0,"2018-08-01","SSTM"
510,530,510,510,24500,"2018-08-02","SSTM"
510,605,510,605,800,"2018-08-03","SSTM"
605,605,605,605,0,"2018-08-06","SSTM"
600,605,515,605,21400,"2018-08-07","SSTM"
560,570,510,510,91500,"2018-08-08","SSTM"
510,600,510,575,36800,"2018-08-09","SSTM"
575,575,575,575,0,"2018-08-10","SSTM"
575,575,575,575,100,"2018-08-13","SSTM"
575,575,575,575,0,"2018-08-14","SSTM"
416,570,416,570,600,"2018-08-15","SSTM"
550,550,550,550,10000,"2018-08-16","SSTM"
550,550,550,550,0,"2018-08-17","SSTM"
550,550,550,550,0,"2018-08-20","SSTM"
550,575,416,575,10700,"2018-08-21","SSTM"
575,575,575,575,0,"2018-08-22","SSTM"
550,550,550,550,10000,"2018-08-23","SSTM"
575,585,575,585,29800,"2018-08-24","SSTM"
575,575,575,575,10000,"2018-08-27","SSTM"
550,550,550,550,1000,"2018-08-28","SSTM"
550,550,550,550,10000,"2018-08-29","SSTM"
550,550,550,550,0,"2018-08-30","SSTM"
550,550,550,550,0,"2018-08-31","SSTM"
550,550,550,550,0,"2018-09-03","SSTM"
550,550,550,550,10000,"2018-09-04","SSTM"
416,550,416,550,10300,"2018-09-05","SSTM"
540,550,540,550,9800,"2018-09-06","SSTM"
550,550,550,550,0,"2018-09-07","SSTM"
600,600,600,600,100,"2018-09-10","SSTM"
600,600,600,600,0,"2018-09-11","SSTM"
600,600,600,600,0,"2018-09-12","SSTM"
600,600,600,600,0,"2018-09-13","SSTM"
600,600,600,600,0,"2018-09-14","SSTM"
600,600,600,600,0,"2018-09-17","SSTM"
600,600,600,600,0,"2018-09-18","SSTM"
600,600,600,600,0,"2018-09-19","SSTM"
600,600,600,600,0,"2018-09-20","SSTM"
600,600,600,600,0,"2018-09-21","SSTM"
580,580,560,560,20000,"2018-09-24","SSTM"
560,560,560,560,25000,"2018-09-25","SSTM"
560,560,560,560,0,"2018-09-26","SSTM"
560,560,560,560,15000,"2018-09-27","SSTM"
560,560,560,560,5100,"2018-09-28","SSTM"
560,560,560,560,0,"2018-10-01","SSTM"
560,560,560,560,0,"2018-10-02","SSTM"
560,560,560,560,0,"2018-10-03","SSTM"
560,560,560,560,0,"2018-10-04","SSTM"
560,560,560,560,0,"2018-10-05","SSTM"
560,560,560,560,0,"2018-10-08","SSTM"
560,560,560,560,0,"2018-10-09","SSTM"
560,560,560,560,0,"2018-10-10","SSTM"
560,560,560,560,0,"2018-10-11","SSTM"
560,560,560,560,0,"2018-10-12","SSTM"
560,560,560,560,0,"2018-10-15","SSTM"
560,560,560,560,0,"2018-10-16","SSTM"
560,560,560,560,0,"2018-10-17","SSTM"
560,560,560,560,0,"2018-10-18","SSTM"
560,560,560,560,0,"2018-10-19","SSTM"
560,560,560,560,0,"2018-10-22","SSTM"
560,560,560,560,0,"2018-10-23","SSTM"
560,560,560,560,600,"2018-10-24","SSTM"
560,560,560,560,0,"2018-10-25","SSTM"
560,560,560,560,0,"2018-10-26","SSTM"
560,560,560,560,0,"2018-10-29","SSTM"
560,560,560,560,0,"2018-10-30","SSTM"
560,560,560,560,0,"2018-10-31","SSTM"
560,560,560,560,0,"2018-11-01","SSTM"
560,560,560,560,0,"2018-11-02","SSTM"
560,560,560,560,10000,"2018-11-05","SSTM"
452,472,452,470,7200,"2018-11-06","SSTM"
470,470,470,470,0,"2018-11-07","SSTM"
444,444,444,444,200,"2018-11-08","SSTM"
555,555,354,384,11200,"2018-11-09","SSTM"
304,480,304,460,17500,"2018-11-12","SSTM"
520,560,430,494,28700,"2018-11-13","SSTM"
490,525,490,496,14600,"2018-11-14","SSTM"
525,550,484,484,800,"2018-11-15","SSTM"
525,525,484,484,200,"2018-11-16","SSTM"
525,525,520,520,2100,"2018-11-19","SSTM"
520,520,520,520,0,"2018-11-20","SSTM"
520,520,520,520,0,"2018-11-21","SSTM"
484,484,482,482,2900,"2018-11-22","SSTM"
482,482,482,482,0,"2018-11-23","SSTM"
500,500,500,500,12300,"2018-11-26","SSTM"
550,550,540,540,600,"2018-11-27","SSTM"
540,540,480,540,12900,"2018-11-28","SSTM"
500,525,480,525,400,"2018-11-29","SSTM"
525,525,450,450,4400,"2018-11-30","SSTM"
450,520,340,470,14300,"2018-12-03","SSTM"
520,520,470,520,4700,"2018-12-04","SSTM"
520,520,520,520,0,"2018-12-05","SSTM"
520,520,520,520,0,"2018-12-06","SSTM"
515,515,450,500,13400,"2018-12-07","SSTM"
500,520,450,470,5300,"2018-12-10","SSTM"
515,515,450,450,33900,"2018-12-11","SSTM"
510,510,446,510,17900,"2018-12-12","SSTM"
510,510,510,510,0,"2018-12-13","SSTM"
394,490,394,396,1400,"2018-12-14","SSTM"
492,494,302,478,13500,"2018-12-17","SSTM"
496,500,362,400,5500,"2018-12-18","SSTM"
400,490,400,402,30200,"2018-12-19","SSTM"
500,500,310,450,129000,"2018-12-20","SSTM"
490,490,362,390,7400,"2018-12-21","SSTM"
390,390,390,390,0,"2018-12-24","SSTM"
390,390,390,390,0,"2018-12-25","SSTM"
392,450,390,444,21000,"2018-12-26","SSTM"
474,480,354,392,2400,"2018-12-27","SSTM"
392,476,356,452,8800,"2018-12-28","SSTM"
452,452,452,452,0,"2018-12-31","SSTM"
452,452,452,452,0,"2019-01-01","SSTM"
392,432,356,356,45800,"2019-01-02","SSTM"
420,420,390,398,7400,"2019-01-03","SSTM"
398,398,398,398,0,"2019-01-04","SSTM"
410,420,372,420,27900,"2019-01-07","SSTM"
318,440,318,370,6500,"2019-01-08","SSTM"
450,450,382,386,7200,"2019-01-09","SSTM"
386,460,310,378,7000,"2019-01-10","SSTM"
378,378,378,378,0,"2019-01-11","SSTM"
400,400,344,360,16200,"2019-01-14","SSTM"
360,360,360,360,0,"2019-01-15","SSTM"
360,400,322,358,6400,"2019-01-16","SSTM"
380,398,358,358,3300,"2019-01-17","SSTM"
324,400,324,360,6700,"2019-01-18","SSTM"
360,360,300,360,6500,"2019-01-21","SSTM"
342,400,342,364,13700,"2019-01-22","SSTM"
344,400,344,400,6200,"2019-01-23","SSTM"
388,400,314,372,9500,"2019-01-24","SSTM"
372,382,342,382,9200,"2019-01-25","SSTM"
382,382,382,382,0,"2019-01-28","SSTM"
410,450,334,430,17400,"2019-01-29","SSTM"
412,412,354,356,17300,"2019-01-30","SSTM"
360,420,360,420,400,"2019-01-31","SSTM"
420,420,420,420,0,"2019-02-01","SSTM"
410,410,370,370,600,"2019-02-04","SSTM"
370,370,370,370,0,"2019-02-05","SSTM"
408,408,370,370,3900,"2019-02-06","SSTM"
370,398,358,394,31900,"2019-02-07","SSTM"
392,392,372,372,2500,"2019-02-08","SSTM"
360,398,352,374,5700,"2019-02-11","SSTM"
374,374,374,374,0,"2019-02-12","SSTM"
374,394,374,394,13600,"2019-02-13","SSTM"
354,394,354,394,2100,"2019-02-14","SSTM"
374,392,374,392,10000,"2019-02-15","SSTM"
392,392,392,392,0,"2019-02-18","SSTM"
374,390,374,374,8800,"2019-02-19","SSTM"
374,378,374,378,15900,"2019-02-20","SSTM"
376,378,366,378,3600,"2019-02-21","SSTM"
362,380,362,380,7800,"2019-02-22","SSTM"
364,386,364,386,500,"2019-02-25","SSTM"
388,388,388,388,2000,"2019-02-26","SSTM"
360,390,360,390,2600,"2019-02-27","SSTM"
390,390,390,390,0,"2019-02-28","SSTM"
384,390,384,390,3500,"2019-03-01","SSTM"
372,390,372,390,8200,"2019-03-04","SSTM"
372,390,372,384,5500,"2019-03-05","SSTM"
384,384,384,384,0,"2019-03-06","SSTM"
384,384,384,384,0,"2019-03-07","SSTM"
384,388,384,388,2700,"2019-03-08","SSTM"
372,386,364,386,16000,"2019-03-11","SSTM"
376,376,372,372,200,"2019-03-12","SSTM"
360,360,360,360,100,"2019-03-13","SSTM"
362,380,362,380,6200,"2019-03-14","SSTM"
380,380,380,380,0,"2019-03-15","SSTM"
372,372,372,372,2600,"2019-03-18","SSTM"
390,390,390,390,3500,"2019-03-19","SSTM"
372,386,372,386,5100,"2019-03-20","SSTM"
372,386,372,386,5100,"2019-03-21","SSTM"
384,384,384,384,5000,"2019-03-22","SSTM"
384,384,384,384,0,"2019-03-25","SSTM"
388,388,372,372,2100,"2019-03-26","SSTM"
388,388,388,388,5500,"2019-03-27","SSTM"
388,388,388,388,0,"2019-03-28","SSTM"
380,380,380,380,5500,"2019-03-29","SSTM"
378,380,378,380,1100,"2019-04-01","SSTM"
380,380,380,380,0,"2019-04-02","SSTM"
380,380,380,380,0,"2019-04-03","SSTM"
364,378,364,378,5100,"2019-04-04","SSTM"
362,378,362,362,7800,"2019-04-05","SSTM"
342,382,342,382,5100,"2019-04-08","SSTM"
362,370,362,370,15600,"2019-04-09","SSTM"
352,352,320,320,22000,"2019-04-10","SSTM"
300,344,300,320,23000,"2019-04-11","SSTM"
320,340,320,340,8000,"2019-04-12","SSTM"
278,340,278,334,6400,"2019-04-15","SSTM"
318,340,318,340,2500,"2019-04-16","SSTM"
340,340,340,340,0,"2019-04-17","SSTM"
340,388,324,374,2400,"2019-04-18","SSTM"
374,374,374,374,0,"2019-04-19","SSTM"
388,388,310,374,10100,"2019-04-22","SSTM"
354,354,354,354,100,"2019-04-23","SSTM"
354,372,354,372,5300,"2019-04-24","SSTM"
352,372,334,372,9000,"2019-04-25","SSTM"
352,372,352,372,2600,"2019-04-26","SSTM"
352,374,352,374,6100,"2019-04-29","SSTM"
356,374,356,374,12700,"2019-04-30","SSTM"
374,374,374,374,0,"2019-05-01","SSTM"
354,372,354,372,10100,"2019-05-02","SSTM"
352,372,284,314,13300,"2019-05-03","SSTM"
342,374,342,370,16700,"2019-05-06","SSTM"
370,372,352,372,29500,"2019-05-07","SSTM"
352,372,284,372,32000,"2019-05-08","SSTM"
352,370,334,370,8500,"2019-05-09","SSTM"
352,370,352,370,2700,"2019-05-10","SSTM"
352,352,352,352,100,"2019-05-13","SSTM"
368,370,368,370,7600,"2019-05-14","SSTM"
370,370,352,368,8200,"2019-05-15","SSTM"
394,394,352,352,500,"2019-05-16","SSTM"
352,352,352,352,0,"2019-05-17","SSTM"
400,400,400,400,500,"2019-05-20","SSTM"
400,400,362,400,16300,"2019-05-21","SSTM"
382,394,362,394,3800,"2019-05-22","SSTM"
374,390,364,390,10300,"2019-05-23","SSTM"
388,400,388,400,600,"2019-05-24","SSTM"
400,400,400,400,0,"2019-05-27","SSTM"
400,400,400,400,800,"2019-05-28","SSTM"
400,400,400,400,1600,"2019-05-29","SSTM"
400,400,400,400,0,"2019-05-30","SSTM"
400,400,400,400,0,"2019-05-31","SSTM"
400,400,400,400,0,"2019-06-03","SSTM"
400,400,400,400,0,"2019-06-04","SSTM"
400,400,400,400,0,"2019-06-05","SSTM"
400,400,400,400,0,"2019-06-06","SSTM"
400,400,400,400,0,"2019-06-07","SSTM"
382,382,382,382,100,"2019-06-10","SSTM"
344,344,344,344,100,"2019-06-11","SSTM"
260,400,260,400,2700,"2019-06-12","SSTM"
382,400,382,400,8700,"2019-06-13","SSTM"
400,400,400,400,0,"2019-06-14","SSTM"
400,400,400,400,0,"2019-06-17","SSTM"
400,400,400,400,0,"2019-06-18","SSTM"
400,400,400,400,0,"2019-06-19","SSTM"
382,382,362,362,200,"2019-06-20","SSTM"
362,362,362,362,0,"2019-06-21","SSTM"
362,362,362,362,0,"2019-06-24","SSTM"
342,350,342,350,200,"2019-06-25","SSTM"
350,350,350,350,0,"2019-06-26","SSTM"
416,416,416,416,1200,"2019-06-27","SSTM"
416,416,416,416,500100,"2019-06-28","SSTM"
312,515,312,500,34500,"2019-07-01","SSTM"
550,550,498,498,200,"2019-07-02","SSTM"
530,530,520,520,200,"2019-07-03","SSTM"
530,530,530,530,100,"2019-07-04","SSTM"
580,580,525,525,200,"2019-07-05","SSTM"
550,550,540,540,500,"2019-07-08","SSTM"
550,550,550,550,100,"2019-07-09","SSTM"
580,580,550,550,200,"2019-07-10","SSTM"
550,550,416,525,15500,"2019-07-11","SSTM"
500,525,396,525,5300,"2019-07-12","SSTM"
525,525,525,525,0,"2019-07-15","SSTM"
400,400,400,400,100,"2019-07-16","SSTM"
400,500,400,500,1800,"2019-07-17","SSTM"
500,500,498,498,12000,"2019-07-18","SSTM"
496,498,496,498,20100,"2019-07-19","SSTM"
482,488,426,488,27600,"2019-07-22","SSTM"
520,520,404,460,8900,"2019-07-23","SSTM"
404,500,404,406,6100,"2019-07-24","SSTM"
392,500,392,490,2300,"2019-07-25","SSTM"
414,500,414,500,2800,"2019-07-26","SSTM"
500,500,500,500,0,"2019-07-29","SSTM"
500,500,500,500,0,"2019-07-30","SSTM"
480,480,480,480,10000,"2019-07-31","SSTM"
462,500,402,500,9100,"2019-08-01","SSTM"
452,452,436,450,6400,"2019-08-02","SSTM"
456,498,456,480,7200,"2019-08-05","SSTM"
480,480,480,480,0,"2019-08-06","SSTM"
424,500,424,500,300,"2019-08-07","SSTM"
500,500,500,500,0,"2019-08-08","SSTM"
500,500,500,500,0,"2019-08-09","SSTM"
500,500,500,500,0,"2019-08-12","SSTM"
500,500,500,500,0,"2019-08-13","SSTM"
414,422,414,422,2600,"2019-08-14","SSTM"
440,452,440,452,10300,"2019-08-15","SSTM"
480,500,478,500,21600,"2019-08-16","SSTM"
500,500,414,500,300,"2019-08-19","SSTM"
500,500,500,500,0,"2019-08-20","SSTM"
416,500,416,500,300,"2019-08-21","SSTM"
452,500,452,500,200,"2019-08-22","SSTM"
452,500,426,426,36400,"2019-08-23","SSTM"
432,500,432,480,14000,"2019-08-26","SSTM"
406,480,406,480,1000,"2019-08-27","SSTM"
424,480,424,480,200,"2019-08-28","SSTM"
480,480,480,480,0,"2019-08-29","SSTM"
500,500,424,424,300,"2019-08-30","SSTM"
460,460,460,460,100,"2019-09-02","SSTM"
422,460,422,460,200,"2019-09-03","SSTM"
460,460,460,460,0,"2019-09-04","SSTM"
460,460,460,460,0,"2019-09-05","SSTM"
460,460,460,460,0,"2019-09-06","SSTM"
460,460,460,460,0,"2019-09-09","SSTM"
460,460,460,460,0,"2019-09-10","SSTM"
460,460,460,460,0,"2019-09-11","SSTM"
480,480,480,480,100,"2019-09-12","SSTM"
480,480,480,480,0,"2019-09-13","SSTM"
500,530,500,500,300,"2019-09-16","SSTM"
500,500,500,500,0,"2019-09-17","SSTM"
454,454,454,454,100,"2019-09-18","SSTM"
454,454,454,454,0,"2019-09-19","SSTM"
520,520,490,490,1100,"2019-09-20","SSTM"
492,492,490,490,600,"2019-09-23","SSTM"
490,490,490,490,0,"2019-09-24","SSTM"
510,510,500,500,200,"2019-09-25","SSTM"
490,490,490,490,5100,"2019-09-26","SSTM"
472,472,472,472,100,"2019-09-27","SSTM"
472,472,472,472,0,"2019-09-30","SSTM"
472,472,472,472,0,"2019-10-01","SSTM"
472,472,472,472,0,"2019-10-02","SSTM"
402,500,402,500,200,"2019-10-03","SSTM"
500,500,500,500,0,"2019-10-04","SSTM"
500,500,500,500,0,"2019-10-07","SSTM"
500,500,500,500,0,"2019-10-08","SSTM"
530,530,530,530,400,"2019-10-09","SSTM"
530,530,530,530,0,"2019-10-10","SSTM"
530,530,530,530,0,"2019-10-11","SSTM"
530,530,530,530,0,"2019-10-14","SSTM"
530,530,530,530,0,"2019-10-15","SSTM"
402,402,402,402,100,"2019-10-16","SSTM"
404,492,404,492,15300,"2019-10-17","SSTM"
492,492,492,492,0,"2019-10-18","SSTM"
492,492,492,492,5200,"2019-10-21","SSTM"
492,492,492,492,0,"2019-10-22","SSTM"
492,492,492,492,0,"2019-10-23","SSTM"
402,498,402,498,2800,"2019-10-24","SSTM"
498,498,498,498,0,"2019-10-25","SSTM"
498,498,498,498,0,"2019-10-28","SSTM"
498,498,498,498,0,"2019-10-29","SSTM"
498,498,498,498,0,"2019-10-30","SSTM"
406,406,406,406,100,"2019-10-31","SSTM"
406,406,406,406,0,"2019-11-01","SSTM"
500,500,480,480,11000,"2019-11-04","SSTM"
480,480,480,480,0,"2019-11-05","SSTM"
480,480,480,480,0,"2019-11-06","SSTM"
480,480,480,480,0,"2019-11-07","SSTM"
480,480,480,480,0,"2019-11-08","SSTM"
480,480,480,480,0,"2019-11-11","SSTM"
480,480,480,480,0,"2019-11-12","SSTM"
480,480,480,480,0,"2019-11-13","SSTM"
480,480,480,480,0,"2019-11-14","SSTM"
480,480,480,480,0,"2019-11-15","SSTM"
480,480,480,480,0,"2019-11-18","SSTM"
480,480,480,480,0,"2019-11-19","SSTM"
480,480,480,480,0,"2019-11-20","SSTM"
480,480,480,480,0,"2019-11-21","SSTM"
480,480,480,480,0,"2019-11-22","SSTM"
480,480,480,480,0,"2019-11-25","SSTM"
480,480,480,480,0,"2019-11-26","SSTM"
480,480,480,480,0,"2019-11-27","SSTM"
460,480,460,480,10100,"2019-11-28","SSTM"
480,480,480,480,0,"2019-11-29","SSTM"
480,480,480,480,0,"2019-12-02","SSTM"
480,480,480,480,0,"2019-12-03","SSTM"
480,480,480,480,0,"2019-12-04","SSTM"
480,480,480,480,0,"2019-12-05","SSTM"
400,525,400,525,26600,"2019-12-06","SSTM"
530,530,530,530,100,"2019-12-09","SSTM"
550,550,550,550,100,"2019-12-10","SSTM"
600,600,600,600,100,"2019-12-11","SSTM"
580,630,580,580,400,"2019-12-12","SSTM"
630,630,630,630,100,"2019-12-13","SSTM"
630,630,630,630,100,"2019-12-16","SSTM"
630,630,474,474,4500,"2019-12-17","SSTM"
585,585,420,535,10500,"2019-12-18","SSTM"
570,570,440,486,4400,"2019-12-19","SSTM"
484,484,468,468,6000,"2019-12-20","SSTM"
570,570,540,540,300,"2019-12-23","SSTM"
530,530,530,530,100,"2019-12-26","SSTM"
530,530,530,530,0,"2019-12-27","SSTM"
550,550,402,530,52200,"2019-12-30","SSTM"
530,530,422,422,200,"2020-01-02","SSTM"
500,515,500,500,22200,"2020-01-03","SSTM"
400,400,400,400,100,"2020-01-06","SSTM"
400,400,400,400,0,"2020-01-07","SSTM"
500,500,500,500,100,"2020-01-08","SSTM"
500,500,500,500,0,"2020-01-09","SSTM"
500,500,500,500,0,"2020-01-10","SSTM"
500,500,500,500,0,"2020-01-13","SSTM"
500,500,500,500,0,"2020-01-14","SSTM"
400,500,400,500,300,"2020-01-15","SSTM"
500,500,500,500,0,"2020-01-16","SSTM"
500,500,500,500,0,"2020-01-17","SSTM"
500,500,500,500,0,"2020-01-20","SSTM"
500,500,500,500,0,"2020-01-21","SSTM"
500,500,500,500,0,"2020-01-22","SSTM"
500,500,500,500,0,"2020-01-23","SSTM"
500,500,500,500,0,"2020-01-24","SSTM"
500,500,500,500,0,"2020-01-27","SSTM"
500,500,500,500,0,"2020-01-28","SSTM"
500,500,500,500,0,"2020-01-29","SSTM"
500,500,500,500,0,"2020-01-30","SSTM"
500,500,500,500,0,"2020-01-31","SSTM"
500,500,500,500,0,"2020-02-03","SSTM"
500,500,500,500,0,"2020-02-04","SSTM"
490,500,490,500,400,"2020-02-05","SSTM"
500,500,500,500,0,"2020-02-06","SSTM"
500,500,500,500,0,"2020-02-07","SSTM"
500,500,500,500,0,"2020-02-10","SSTM"
500,500,500,500,0,"2020-02-11","SSTM"
490,500,490,500,20200,"2020-02-12","SSTM"
500,500,500,500,0,"2020-02-13","SSTM"
382,382,382,382,100,"2020-02-14","SSTM"
476,476,476,476,200,"2020-02-17","SSTM"
494,496,494,496,10200,"2020-02-18","SSTM"
496,496,496,496,0,"2020-02-19","SSTM"
496,496,496,496,0,"2020-02-20","SSTM"
498,498,498,498,10000,"2020-02-21","SSTM"
500,500,500,500,10000,"2020-02-24","SSTM"
500,500,500,500,0,"2020-02-25","SSTM"
500,500,500,500,0,"2020-02-26","SSTM"
500,500,500,500,0,"2020-02-27","SSTM"
500,500,500,500,0,"2020-02-28","SSTM"
500,500,500,500,0,"2020-03-02","SSTM"
500,500,500,500,0,"2020-03-03","SSTM"
498,498,376,480,21000,"2020-03-04","SSTM"
480,480,480,480,0,"2020-03-05","SSTM"
480,480,480,480,0,"2020-03-06","SSTM"
480,480,480,480,0,"2020-03-09","SSTM"
480,480,480,480,0,"2020-03-10","SSTM"
480,480,480,480,0,"2020-03-11","SSTM"
480,480,480,480,0,"2020-03-12","SSTM"
480,480,480,480,0,"2020-03-13","SSTM"
480,480,480,480,0,"2020-03-16","SSTM"
480,480,480,480,0,"2020-03-17","SSTM"
480,480,480,480,0,"2020-03-18","SSTM"
480,480,480,480,0,"2020-03-19","SSTM"
480,480,480,480,0,"2020-03-20","SSTM"
480,480,480,480,0,"2020-03-23","SSTM"
480,480,480,480,0,"2020-03-24","SSTM"
480,480,480,480,0,"2020-03-26","SSTM"
480,480,480,480,0,"2020-03-27","SSTM"
480,480,480,480,0,"2020-03-30","SSTM"
480,480,480,480,0,"2020-03-31","SSTM"
450,450,450,450,5100,"2020-04-01","SSTM"
420,420,420,420,2400,"2020-04-02","SSTM"
420,420,420,420,0,"2020-04-03","SSTM"
420,420,420,420,0,"2020-04-06","SSTM"
402,498,392,446,2800,"2020-04-07","SSTM"
446,446,446,446,0,"2020-04-08","SSTM"
416,416,416,416,3000,"2020-04-09","SSTM"
500,500,490,490,600,"2020-04-13","SSTM"
500,500,500,500,100,"2020-04-14","SSTM"
500,500,500,500,0,"2020-04-15","SSTM"
500,500,500,500,0,"2020-04-16","SSTM"
492,492,492,492,100,"2020-04-17","SSTM"
492,492,492,492,0,"2020-04-20","SSTM"
492,492,492,492,0,"2020-04-21","SSTM"
492,492,492,492,0,"2020-04-22","SSTM"
500,500,500,500,100,"2020-04-23","SSTM"
500,500,500,500,0,"2020-04-24","SSTM"
500,500,500,500,0,"2020-04-27","SSTM"
500,500,500,500,400,"2020-04-28","SSTM"
620,620,620,620,100,"2020-04-29","SSTM"
620,620,620,620,0,"2020-04-30","SSTM"
620,620,620,620,0,"2020-05-04","SSTM"
615,615,615,615,100,"2020-05-05","SSTM"
615,615,615,615,0,"2020-05-06","SSTM"
615,615,615,615,0,"2020-05-08","SSTM"
615,615,615,615,0,"2020-05-11","SSTM"
615,615,615,615,0,"2020-05-12","SSTM"
615,615,615,615,0,"2020-05-13","SSTM"
615,615,615,615,0,"2020-05-14","SSTM"
615,615,615,615,0,"2020-05-15","SSTM"
615,615,615,615,0,"2020-05-18","SSTM"
615,615,615,615,0,"2020-05-19","SSTM"
615,615,615,615,0,"2020-05-20","SSTM"
615,615,615,615,0,"2020-05-26","SSTM"
615,615,615,615,0,"2020-05-27","SSTM"
615,615,615,615,0,"2020-05-28","SSTM"
615,615,615,615,0,"2020-05-29","SSTM"
615,615,615,615,0,"2020-06-02","SSTM"
615,615,615,615,0,"2020-06-03","SSTM"
615,615,615,615,0,"2020-06-04","SSTM"
615,615,615,615,0,"2020-06-05","SSTM"
615,615,615,615,0,"2020-06-08","SSTM"
575,575,575,575,100,"2020-06-09","SSTM"
575,575,575,575,0,"2020-06-10","SSTM"
575,575,575,575,0,"2020-06-11","SSTM"
650,695,630,630,2000,"2020-06-12","SSTM"
630,630,630,630,0,"2020-06-15","SSTM"
630,630,630,630,0,"2020-06-16","SSTM"
590,590,590,590,1700,"2020-06-17","SSTM"
550,550,550,550,100,"2020-06-18","SSTM"
515,515,515,515,1200,"2020-06-19","SSTM"
515,515,500,515,500,"2020-06-22","SSTM"
505,505,505,505,100,"2020-06-23","SSTM"
500,500,498,500,8700,"2020-06-24","SSTM"
466,498,466,498,13600,"2020-06-25","SSTM"
466,470,464,470,4400,"2020-06-26","SSTM"
580,580,438,438,3100,"2020-06-29","SSTM"
440,500,410,500,7000,"2020-06-30","SSTM"
600,600,580,580,1200,"2020-07-01","SSTM"
720,720,675,675,600,"2020-07-02","SSTM"
675,675,675,675,0,"2020-07-03","SSTM"
675,675,675,675,0,"2020-07-06","SSTM"
675,675,675,675,0,"2020-07-07","SSTM"
675,675,675,675,0,"2020-07-08","SSTM"
675,675,675,675,0,"2020-07-09","SSTM"
675,675,675,675,0,"2020-07-10","SSTM"
675,675,675,675,0,"2020-07-13","SSTM"
675,675,675,675,0,"2020-07-14","SSTM"
675,675,675,675,0,"2020-07-15","SSTM"
630,670,630,670,400,"2020-07-16","SSTM"
670,670,670,670,0,"2020-07-17","SSTM"
700,700,700,700,100,"2020-07-20","SSTM"
700,700,700,700,0,"2020-07-21","SSTM"
655,655,655,655,100,"2020-07-22","SSTM"
655,655,655,655,0,"2020-07-23","SSTM"
700,700,700,700,100,"2020-07-24","SSTM"
655,655,655,655,1000,"2020-07-27","SSTM"
610,610,610,610,200,"2020-07-28","SSTM"
570,610,570,610,7100,"2020-07-29","SSTM"
570,665,570,665,51000,"2020-07-30","SSTM"
620,665,620,665,10400,"2020-08-03","SSTM"
620,620,620,620,400,"2020-08-04","SSTM"
585,670,580,670,15100,"2020-08-05","SSTM"
625,625,625,625,100,"2020-08-06","SSTM"
585,585,585,585,1200,"2020-08-07","SSTM"
575,575,575,575,100,"2020-08-10","SSTM"
540,595,535,595,26800,"2020-08-11","SSTM"
560,560,555,555,400,"2020-08-12","SSTM"
520,550,520,550,5900,"2020-08-13","SSTM"
550,550,550,550,500,"2020-08-14","SSTM"
515,515,515,515,100,"2020-08-18","SSTM"
482,620,480,565,3900,"2020-08-19","SSTM"
565,565,565,565,1200,"2020-08-24","SSTM"
565,565,565,565,0,"2020-08-25","SSTM"
540,540,540,540,100,"2020-08-26","SSTM"
530,530,530,530,100,"2020-08-27","SSTM"
530,530,530,530,0,"2020-08-28","SSTM"
500,525,494,494,15600,"2020-08-31","SSTM"
490,500,490,500,32600,"2020-09-01","SSTM"
466,500,466,500,10300,"2020-09-02","SSTM"
466,525,466,468,11800,"2020-09-03","SSTM"
436,456,436,456,17900,"2020-09-04","SSTM"
456,456,456,456,0,"2020-09-07","SSTM"
456,498,456,480,5700,"2020-09-08","SSTM"
520,520,448,448,500,"2020-09-09","SSTM"
450,478,450,478,200,"2020-09-10","SSTM"
470,500,468,500,2300,"2020-09-11","SSTM"
466,510,466,466,1400,"2020-09-14","SSTM"
434,434,434,434,100,"2020-09-15","SSTM"
414,525,406,408,23200,"2020-09-16","SSTM"
388,478,382,468,16600,"2020-09-17","SSTM"
468,498,436,436,18800,"2020-09-18","SSTM"
416,500,406,406,33700,"2020-09-21","SSTM"
406,406,378,378,60700,"2020-09-22","SSTM"
378,468,352,362,86600,"2020-09-23","SSTM"
368,410,358,366,42900,"2020-09-24","SSTM"
346,410,346,406,73500,"2020-09-25","SSTM"
406,432,400,418,10400,"2020-09-28","SSTM"
392,420,392,418,30700,"2020-09-29","SSTM"
430,430,400,416,57600,"2020-09-30","SSTM"
416,450,410,430,19900,"2020-10-01","SSTM"
438,438,420,430,13700,"2020-10-02","SSTM"
402,420,402,418,7200,"2020-10-05","SSTM"
410,418,410,418,12300,"2020-10-06","SSTM"
436,436,416,420,11900,"2020-10-07","SSTM"
416,436,416,436,49800,"2020-10-08","SSTM"
434,438,434,438,16100,"2020-10-09","SSTM"
438,448,436,448,55500,"2020-10-12","SSTM"
450,500,450,500,33600,"2020-10-13","SSTM"
500,525,500,525,22400,"2020-10-14","SSTM"
525,525,500,520,30600,"2020-10-15","SSTM"
525,525,500,520,34600,"2020-10-16","SSTM"
520,530,510,530,27500,"2020-10-19","SSTM"
520,530,520,530,6000,"2020-10-20","SSTM"
530,530,520,530,22700,"2020-10-21","SSTM"
520,535,520,535,20100,"2020-10-22","SSTM"
535,535,530,530,17000,"2020-10-23","SSTM"
530,535,530,535,12500,"2020-10-26","SSTM"
530,550,530,550,57100,"2020-10-27","SSTM"
545,555,545,555,24100,"2020-11-02","SSTM"
555,560,550,560,24200,"2020-11-03","SSTM"
550,565,530,565,29500,"2020-11-04","SSTM"
575,585,575,585,25000,"2020-11-05","SSTM"
585,590,580,590,14700,"2020-11-06","SSTM"
575,590,550,580,47300,"2020-11-09","SSTM"
570,575,540,575,41400,"2020-11-10","SSTM"
580,580,535,540,30500,"2020-11-11","SSTM"
560,560,550,550,3100,"2020-11-12","SSTM"
550,555,550,550,2600,"2020-11-13","SSTM"
550,555,550,555,8100,"2020-11-16","SSTM"
555,560,550,555,17100,"2020-11-17","SSTM"
555,560,550,560,18100,"2020-11-18","SSTM"
565,565,560,565,7600,"2020-11-19","SSTM"
565,570,565,570,11800,"2020-11-20","SSTM"
590,590,570,585,27200,"2020-11-23","SSTM"
580,590,580,585,17500,"2020-11-24","SSTM"
585,600,580,585,5200,"2020-11-25","SSTM"
585,590,585,590,4600,"2020-11-26","SSTM"
590,595,580,585,29500,"2020-11-27","SSTM"
580,580,570,575,10500,"2020-11-30","SSTM"
580,585,580,585,11600,"2020-12-01","SSTM"
585,585,575,580,33100,"2020-12-02","SSTM"
580,585,580,585,17500,"2020-12-03","SSTM"
570,580,550,580,33500,"2020-12-04","SSTM"
575,585,575,580,19400,"2020-12-07","SSTM"
575,585,570,585,17600,"2020-12-08","SSTM"
580,585,580,580,22200,"2020-12-10","SSTM"
580,585,580,585,18200,"2020-12-11","SSTM"
580,585,570,570,24800,"2020-12-14","SSTM"
570,575,570,575,15000,"2020-12-15","SSTM"
570,570,570,570,400,"2020-12-16","SSTM"
560,560,540,560,62000,"2020-12-17","SSTM"
580,580,550,565,67600,"2020-12-18","SSTM"
565,570,550,570,25300,"2020-12-21","SSTM"
580,580,550,570,52500,"2020-12-22","SSTM"
560,575,560,575,23700,"2020-12-23","SSTM"
575,575,575,575,100,"2020-12-28","SSTM"
570,575,550,560,27800,"2020-12-29","SSTM"
560,570,560,570,43800,"2020-12-30","SSTM"
560,570,550,570,32600,"2021-01-04","SSTM"
560,570,550,565,26100,"2021-01-05","SSTM"
540,560,530,560,42300,"2021-01-06","SSTM"
535,560,535,555,27300,"2021-01-07","SSTM"
560,560,530,555,14800,"2021-01-08","SSTM"
530,530,530,530,17500,"2021-01-11","SSTM"
530,530,530,530,500,"2021-01-12","SSTM"
545,555,545,555,15000,"2021-01-13","SSTM"
560,560,560,560,11000,"2021-01-14","SSTM"
560,560,560,560,500,"2021-01-15","SSTM"
560,560,530,560,17800,"2021-01-18","SSTM"
560,560,525,555,15800,"2021-01-19","SSTM"
520,550,520,550,15900,"2021-01-20","SSTM"
550,555,550,555,15200,"2021-01-21","SSTM"
555,555,555,555,0,"2021-01-22","SSTM"
555,560,555,560,14300,"2021-01-25","SSTM"
560,560,560,560,6200,"2021-01-26","SSTM"
560,565,560,565,35000,"2021-01-27","SSTM"
565,565,530,565,31500,"2021-01-28","SSTM"
535,565,535,565,34900,"2021-01-29","SSTM"
565,570,565,570,11600,"2021-02-01","SSTM"
535,565,535,560,16000,"2021-02-02","SSTM"
560,560,560,560,0,"2021-02-03","SSTM"
535,535,535,535,2000,"2021-02-04","SSTM"
545,545,545,545,300,"2021-02-05","SSTM"
515,515,515,515,1700,"2021-02-08","SSTM"
515,515,515,515,0,"2021-02-09","SSTM"
515,515,515,515,0,"2021-02-10","SSTM"
570,570,570,570,5100,"2021-02-11","SSTM"
570,570,570,570,3400,"2021-02-15","SSTM"
580,580,580,580,1000,"2021-02-16","SSTM"
570,580,540,570,11100,"2021-02-17","SSTM"
570,570,535,560,22100,"2021-02-18","SSTM"
535,540,535,540,12500,"2021-02-19","SSTM"
540,540,510,540,17200,"2021-02-22","SSTM"
520,520,520,520,5100,"2021-02-23","SSTM"
555,555,555,555,100,"2021-02-24","SSTM"
555,555,555,555,800,"2021-02-25","SSTM"
520,520,520,520,11800,"2021-02-26","SSTM"
520,520,520,520,100,"2021-03-01","SSTM"
515,565,515,565,3200,"2021-03-02","SSTM"
530,530,530,530,400,"2021-03-03","SSTM"
530,530,498,520,4000,"2021-03-04","SSTM"
520,520,520,520,0,"2021-03-05","SSTM"
500,570,490,565,5700,"2021-03-08","SSTM"
565,565,565,565,0,"2021-03-09","SSTM"
565,565,565,565,0,"2021-03-10","SSTM"
565,565,530,530,200,"2021-03-12","SSTM"
530,530,520,520,1900,"2021-03-15","SSTM"
520,525,500,520,6000,"2021-03-16","SSTM"
490,490,490,490,5000,"2021-03-17","SSTM"
490,490,486,486,6200,"2021-03-18","SSTM"
466,466,462,462,200,"2021-03-19","SSTM"
452,452,432,432,200,"2021-03-22","SSTM"
430,430,430,430,200,"2021-03-23","SSTM"
430,430,430,430,100,"2021-03-24","SSTM"
430,430,430,430,1200,"2021-03-25","SSTM"
430,500,430,500,6500,"2021-03-26","SSTM"
500,500,500,500,0,"2021-03-29","SSTM"
500,500,500,500,0,"2021-03-30","SSTM"
500,500,468,468,200,"2021-03-31","SSTM"
466,515,466,515,2300,"2021-04-01","SSTM"
515,515,515,515,500,"2021-04-05","SSTM"
515,515,480,480,200,"2021-04-06","SSTM"
545,550,450,498,14300,"2021-04-07","SSTM"
498,498,498,498,0,"2021-04-08","SSTM"
498,498,498,498,0,"2021-04-09","SSTM"
498,498,498,498,100,"2021-04-12","SSTM"
480,498,464,464,1400,"2021-04-13","SSTM"
444,545,444,444,4200,"2021-04-14","SSTM"
416,530,416,460,4300,"2021-04-15","SSTM"
505,505,428,466,18900,"2021-04-16","SSTM"
498,498,498,498,400,"2021-04-19","SSTM"
498,530,496,500,8300,"2021-04-20","SSTM"
500,500,466,470,29900,"2021-04-21","SSTM"
490,500,438,456,12300,"2021-04-22","SSTM"
476,476,474,474,200,"2021-04-23","SSTM"
468,490,442,460,10100,"2021-04-26","SSTM"
490,490,480,488,1800,"2021-04-27","SSTM"
456,460,456,458,5100,"2021-04-28","SSTM"
460,460,460,460,500,"2021-04-29","SSTM"
454,454,454,454,2100,"2021-04-30","SSTM"
454,454,454,454,1400,"2021-05-03","SSTM"
454,480,426,468,3100,"2021-05-04","SSTM"
468,490,468,490,2400,"2021-05-05","SSTM"
500,500,460,460,2400,"2021-05-06","SSTM"
460,460,460,460,0,"2021-05-07","SSTM"
470,470,432,432,200,"2021-05-10","SSTM"
478,484,476,476,1800,"2021-05-11","SSTM"
458,458,458,458,100,"2021-05-17","SSTM"
432,436,432,436,1200,"2021-05-18","SSTM"
436,478,436,478,1900,"2021-05-19","SSTM"
476,476,446,466,3100,"2021-05-20","SSTM"
438,438,438,438,100,"2021-05-21","SSTM"
440,440,440,440,200,"2021-05-24","SSTM"
444,480,434,434,5000,"2021-05-25","SSTM"
434,434,404,404,76300,"2021-05-27","SSTM"
430,430,404,404,5000,"2021-05-28","SSTM"
430,430,406,410,900,"2021-05-31","SSTM"
430,430,430,430,500,"2021-06-02","SSTM"
428,450,400,420,24100,"2021-06-03","SSTM"
448,450,392,418,45600,"2021-06-04","SSTM"
416,434,390,418,60900,"2021-06-07","SSTM"
412,412,390,408,47000,"2021-06-08","SSTM"
408,430,408,408,13700,"2021-06-09","SSTM"
408,408,380,390,32800,"2021-06-10","SSTM"
400,438,392,408,19900,"2021-06-11","SSTM"
408,412,380,412,100300,"2021-06-14","SSTM"
412,412,398,398,3500,"2021-06-15","SSTM"
394,408,394,408,5000,"2021-06-16","SSTM"
412,420,400,402,11000,"2021-06-17","SSTM"
394,394,394,394,1800,"2021-06-18","SSTM"
370,388,368,388,33300,"2021-06-21","SSTM"
380,420,380,416,20600,"2021-06-22","SSTM"
416,416,416,416,0,"2021-06-23","SSTM"
400,430,400,428,8500,"2021-06-24","SSTM"
428,430,424,424,5200,"2021-06-25","SSTM"
424,424,424,424,0,"2021-06-28","SSTM"
408,450,406,406,24500,"2021-06-29","SSTM"
408,408,406,406,600,"2021-06-30","SSTM"
406,406,406,406,0,"2021-07-01","SSTM"
386,406,386,406,1400,"2021-07-02","SSTM"
430,450,390,444,15500,"2021-07-05","SSTM"
454,456,450,452,1600,"2021-07-06","SSTM"
426,448,422,448,30200,"2021-07-07","SSTM"
470,500,422,422,30400,"2021-07-08","SSTM"
416,416,416,416,400,"2021-07-09","SSTM"
448,452,416,452,19800,"2021-07-12","SSTM"
446,446,446,446,7600,"2021-07-13","SSTM"
500,520,448,450,51600,"2021-07-14","SSTM"
500,560,450,560,184500,"2021-07-15","SSTM"
575,605,525,550,87400,"2021-07-16","SSTM"
550,600,545,595,41900,"2021-07-19","SSTM"
575,575,570,575,14000,"2021-07-21","SSTM"
575,615,560,600,17700,"2021-07-22","SSTM"
600,615,600,600,17300,"2021-07-23","SSTM"
600,610,600,610,10300,"2021-07-26","SSTM"
615,615,600,610,11100,"2021-07-27","SSTM"
615,615,615,615,3200,"2021-07-28","SSTM"
600,610,600,610,19500,"2021-07-29","SSTM"
610,620,600,600,18500,"2021-07-30","SSTM"
610,625,605,615,18400,"2021-08-02","SSTM"
620,630,620,630,31800,"2021-08-03","SSTM"
640,645,640,645,15100,"2021-08-04","SSTM"
645,650,645,650,17400,"2021-08-05","SSTM"
650,680,650,680,12600,"2021-08-06","SSTM"
680,700,670,700,15800,"2021-08-09","SSTM"
695,710,695,710,13800,"2021-08-10","SSTM"
725,730,725,730,13700,"2021-08-12","SSTM"
740,745,740,745,13500,"2021-08-13","SSTM"
750,800,745,750,18400,"2021-08-16","SSTM"
775,800,760,760,30100,"2021-08-18","SSTM"
800,800,790,790,900,"2021-08-19","SSTM"
790,800,750,790,6400,"2021-08-20","SSTM"
790,795,735,735,60800,"2021-08-23","SSTM"
785,805,700,740,136900,"2021-08-24","SSTM"
735,790,735,780,12500,"2021-08-25","SSTM"
800,800,735,735,33300,"2021-08-26","SSTM"
790,800,740,740,41000,"2021-08-27","SSTM"
710,790,700,785,7300,"2021-08-30","SSTM"
785,785,750,750,3700,"2021-08-31","SSTM"
790,790,790,790,200,"2021-09-01","SSTM"
785,785,750,750,2400,"2021-09-02","SSTM"
750,750,750,750,300,"2021-09-03","SSTM"
750,750,750,750,2800,"2021-09-06","SSTM"
750,750,750,750,0,"2021-09-07","SSTM"
710,715,710,710,700,"2021-09-08","SSTM"
670,790,665,790,2300,"2021-09-09","SSTM"
745,785,745,780,6500,"2021-09-10","SSTM"
750,785,750,750,6400,"2021-09-13","SSTM"
770,770,770,770,100,"2021-09-14","SSTM"
790,790,790,790,400,"2021-09-15","SSTM"
780,800,750,800,12500,"2021-09-16","SSTM"
805,805,800,800,200,"2021-09-17","SSTM"
800,810,750,805,37900,"2021-09-20","SSTM"
795,795,795,795,100,"2021-09-21","SSTM"
795,805,795,805,300,"2021-09-22","SSTM"
750,810,750,805,500,"2021-09-23","SSTM"
805,820,765,810,6400,"2021-09-24","SSTM"
815,845,805,805,23400,"2021-09-27","SSTM"
825,850,825,845,24000,"2021-09-28","SSTM"
805,840,805,830,12100,"2021-09-29","SSTM"
800,850,790,850,29000,"2021-09-30","SSTM"
850,855,850,850,7500,"2021-10-01","SSTM"
810,850,810,850,15100,"2021-10-04","SSTM"
860,870,820,870,13700,"2021-10-05","SSTM"
880,880,880,880,4000,"2021-10-06","SSTM"
880,890,865,880,6800,"2021-10-07","SSTM"
890,895,870,895,11600,"2021-10-08","SSTM"
900,915,890,915,12800,"2021-10-11","SSTM"
920,920,890,920,11000,"2021-10-12","SSTM"
925,925,925,925,500,"2021-10-13","SSTM"
890,920,870,870,18600,"2021-10-14","SSTM"
865,950,865,915,17000,"2021-10-15","SSTM"
890,910,890,910,9800,"2021-10-18","SSTM"
940,940,865,910,3100,"2021-10-19","SSTM"
910,910,860,905,25800,"2021-10-21","SSTM"
890,920,860,860,28100,"2021-10-22","SSTM"
910,910,815,815,19100,"2021-10-25","SSTM"
895,900,820,870,36200,"2021-10-26","SSTM"
895,900,825,880,7500,"2021-10-27","SSTM"
880,895,840,880,3700,"2021-10-28","SSTM"
890,890,885,885,2600,"2021-10-29","SSTM"
925,925,835,880,39500,"2021-11-01","SSTM"
900,905,845,880,58900,"2021-11-02","SSTM"
880,880,825,870,59900,"2021-11-03","SSTM"
890,905,840,850,38500,"2021-11-04","SSTM"
890,905,830,895,87400,"2021-11-05","SSTM"
900,905,900,900,14200,"2021-11-08","SSTM"
890,895,850,850,16900,"2021-11-09","SSTM"
860,860,830,855,31600,"2021-11-10","SSTM"
855,860,835,855,15200,"2021-11-11","SSTM"
875,910,865,865,35100,"2021-11-12","SSTM"
850,880,850,880,25700,"2021-11-15","SSTM"
870,890,840,880,34700,"2021-11-16","SSTM"
865,865,835,865,38400,"2021-11-17","SSTM"
870,875,830,870,25800,"2021-11-18","SSTM"
880,900,830,855,22300,"2021-11-19","SSTM"
865,865,860,860,5500,"2021-11-22","SSTM"
855,855,830,855,15200,"2021-11-23","SSTM"
850,850,820,850,15900,"2021-11-24","SSTM"
830,870,825,850,34500,"2021-11-25","SSTM"
870,875,825,845,40600,"2021-11-26","SSTM"
855,855,840,840,900,"2021-11-29","SSTM"
840,840,840,840,200,"2021-11-30","SSTM"
840,840,840,840,0,"2021-12-01","SSTM"
810,810,810,810,100,"2021-12-02","SSTM"
805,805,805,805,13900,"2021-12-03","SSTM"
805,805,805,805,0,"2021-12-06","SSTM"
805,805,805,805,0,"2021-12-07","SSTM"
805,805,755,755,9200,"2021-12-08","SSTM"
735,735,735,735,100,"2021-12-09","SSTM"
730,735,730,735,2300,"2021-12-10","SSTM"
785,785,765,765,600,"2021-12-13","SSTM"
845,845,840,840,1400,"2021-12-14","SSTM"
840,850,785,840,7200,"2021-12-15","SSTM"
840,840,840,840,0,"2021-12-16","SSTM"
800,835,800,835,1100,"2021-12-17","SSTM"
830,835,780,790,4500,"2021-12-20","SSTM"
820,820,820,820,200,"2021-12-21","SSTM"
795,795,765,765,600,"2021-12-22","SSTM"
715,715,715,715,100,"2021-12-23","SSTM"
715,715,715,715,0,"2021-12-24","SSTM"
715,715,715,715,0,"2021-12-27","SSTM"
820,820,820,820,400,"2021-12-28","SSTM"
815,815,810,810,2200,"2021-12-29","SSTM"
810,810,810,810,0,"2021-12-30","SSTM"
810,810,810,810,0,"2022-01-03","SSTM"
810,810,810,810,0,"2022-01-04","SSTM"
810,810,810,810,0,"2022-01-05","SSTM"
810,830,810,825,22900,"2022-01-06","SSTM"
825,825,825,825,0,"2022-01-07","SSTM"
820,820,820,820,100,"2022-01-10","SSTM"
820,820,820,820,0,"2022-01-11","SSTM"
820,820,820,820,0,"2022-01-12","SSTM"
820,820,820,820,0,"2022-01-13","SSTM"
820,820,820,820,0,"2022-01-14","SSTM"
820,820,820,820,200,"2022-01-17","SSTM"
850,850,850,850,1700,"2022-01-18","SSTM"
850,850,850,850,0,"2022-01-19","SSTM"
795,795,795,795,500,"2022-01-20","SSTM"
820,820,740,815,1800,"2022-01-21","SSTM"
760,805,760,805,400,"2022-01-24","SSTM"
820,820,820,820,100,"2022-01-25","SSTM"
815,815,765,765,1400,"2022-01-26","SSTM"
715,805,715,805,1100,"2022-01-27","SSTM"
805,805,805,805,0,"2022-01-28","SSTM"
805,805,805,805,0,"2022-01-31","SSTM"
805,805,805,805,0,"2022-02-02","SSTM"
805,805,805,805,0,"2022-02-03","SSTM"
800,800,800,800,100,"2022-02-04","SSTM"
750,795,745,760,6100,"2022-02-07","SSTM"
720,810,720,810,14800,"2022-02-08","SSTM"
810,810,760,795,800,"2022-02-09","SSTM"
765,810,765,810,13200,"2022-02-10","SSTM"
760,805,760,805,400,"2022-02-11","SSTM"
810,810,810,810,100,"2022-02-14","SSTM"
765,765,765,765,100,"2022-02-15","SSTM"
765,765,765,765,2600,"2022-02-16","SSTM"
770,770,770,770,100,"2022-02-17","SSTM"
805,810,760,790,24500,"2022-02-18","SSTM"
790,790,790,790,0,"2022-02-21","SSTM"
790,790,790,790,0,"2022-02-22","SSTM"
790,790,790,790,0,"2022-02-23","SSTM"
790,790,790,790,0,"2022-02-24","SSTM"
790,790,790,790,0,"2022-02-25","SSTM"
785,860,745,850,18600,"2022-03-01","SSTM"
800,800,800,800,5700,"2022-03-02","SSTM"
800,800,800,800,100,"2022-03-04","SSTM"
800,800,800,800,0,"2022-03-07","SSTM"
750,750,750,750,100,"2022-03-08","SSTM"
795,810,730,730,4700,"2022-03-09","SSTM"
760,815,690,790,25600,"2022-03-10","SSTM"
790,790,790,790,0,"2022-03-11","SSTM"
770,795,760,795,10200,"2022-03-14","SSTM"
795,810,795,810,18200,"2022-03-15","SSTM"
810,810,810,810,0,"2022-03-16","SSTM"
805,805,805,805,200,"2022-03-17","SSTM"
805,805,805,805,0,"2022-03-18","SSTM"
760,760,755,755,1600,"2022-03-21","SSTM"
765,765,765,765,1700,"2022-03-22","SSTM"
765,770,765,770,500,"2022-03-23","SSTM"
770,770,770,770,0,"2022-03-24","SSTM"
770,770,770,770,0,"2022-03-25","SSTM"
770,770,770,770,0,"2022-03-28","SSTM"
770,770,770,770,0,"2022-03-29","SSTM"
770,770,770,770,0,"2022-03-30","SSTM"
770,770,770,770,0,"2022-03-31","SSTM"
760,790,760,790,9800,"2022-04-01","SSTM"
820,825,820,825,14000,"2022-04-04","SSTM"
770,770,770,770,100,"2022-04-05","SSTM"
765,765,765,765,10000,"2022-04-06","SSTM"
810,820,810,820,15200,"2022-04-07","SSTM"
810,820,810,820,20100,"2022-04-08","SSTM"
770,770,770,770,100,"2022-04-11","SSTM"
770,770,770,770,0,"2022-04-12","SSTM"
770,770,770,770,0,"2022-04-13","SSTM"
770,770,770,770,0,"2022-04-14","SSTM"
800,800,800,800,5000,"2022-04-18","SSTM"
795,795,795,795,100,"2022-04-19","SSTM"
765,765,765,765,8700,"2022-04-20","SSTM"
770,795,760,795,14100,"2022-04-21","SSTM"
795,795,795,795,0,"2022-04-22","SSTM"
810,810,760,810,32800,"2022-04-25","SSTM"
810,810,810,810,19700,"2022-04-26","SSTM"
810,810,765,765,10900,"2022-04-27","SSTM"
810,810,775,775,15900,"2022-04-28","SSTM"
770,770,760,760,200,"2022-05-09","SSTM"
760,760,760,760,3000,"2022-05-10","SSTM"
810,810,795,810,3300,"2022-05-11","SSTM"
810,810,810,810,100,"2022-05-12","SSTM"
810,810,810,810,1500,"2022-05-13","SSTM"
765,765,765,765,100,"2022-05-17","SSTM"
760,800,720,765,32000,"2022-05-18","SSTM"
805,805,805,805,100,"2022-05-19","SSTM"
805,805,805,805,100,"2022-05-20","SSTM"
805,805,805,805,300,"2022-05-23","SSTM"
770,770,770,770,100,"2022-05-24","SSTM"
760,800,760,770,11800,"2022-05-25","SSTM"
800,800,800,800,1600,"2022-05-27","SSTM"
765,765,765,765,8200,"2022-05-30","SSTM"
800,800,765,785,7000,"2022-05-31","SSTM"
775,800,735,755,7600,"2022-06-02","SSTM"
765,765,760,765,600,"2022-06-03","SSTM"
760,765,760,765,500,"2022-06-06","SSTM"
800,800,785,800,12700,"2022-06-07","SSTM"
800,800,800,800,0,"2022-06-08","SSTM"
770,770,770,770,300,"2022-06-09","SSTM"
730,765,730,765,300,"2022-06-10","SSTM"
775,775,775,775,100,"2022-06-13","SSTM"
775,775,775,775,200,"2022-06-14","SSTM"
775,775,775,775,100,"2022-06-15","SSTM"
735,770,735,770,300,"2022-06-16","SSTM"
765,765,765,765,100,"2022-06-17","SSTM"
715,715,715,715,1000,"2022-06-20","SSTM"
715,715,715,715,0,"2022-06-21","SSTM"
785,785,735,735,900,"2022-06-22","SSTM"
735,735,735,735,0,"2022-06-23","SSTM"
735,735,735,735,0,"2022-06-24","SSTM"
685,800,685,755,1900,"2022-06-27","SSTM"
720,780,720,780,1100,"2022-06-28","SSTM"
735,790,735,790,3500,"2022-06-29","SSTM"
790,790,790,790,0,"2022-06-30","SSTM"
785,790,740,785,1800,"2022-07-01","SSTM"
785,785,785,785,0,"2022-07-04","SSTM"
735,735,735,735,10000,"2022-07-05","SSTM"
785,785,785,785,200,"2022-07-06","SSTM"
785,785,785,785,0,"2022-07-07","SSTM"
765,800,755,800,26300,"2022-07-08","SSTM"
745,790,745,790,10300,"2022-07-11","SSTM"
795,795,795,795,100,"2022-07-12","SSTM"
795,795,795,795,0,"2022-07-13","SSTM"
755,755,740,740,400,"2022-07-14","SSTM"
750,800,745,770,43500,"2022-07-15","SSTM"
770,800,750,800,43300,"2022-07-18","SSTM"
800,800,800,800,0,"2022-07-19","SSTM"
755,805,755,755,35000,"2022-07-20","SSTM"
785,785,785,785,100,"2022-07-21","SSTM"
785,785,785,785,0,"2022-07-22","SSTM"
785,785,785,785,0,"2022-07-25","SSTM"
785,785,785,785,0,"2022-07-26","SSTM"
735,735,735,735,10000,"2022-07-27","SSTM"
735,735,735,735,0,"2022-07-28","SSTM"
735,735,735,735,0,"2022-07-29","SSTM"
735,735,735,735,0,"2022-08-01","SSTM"
735,735,735,735,0,"2022-08-02","SSTM"
750,790,750,790,20000,"2022-08-03","SSTM"
790,790,790,790,0,"2022-08-04","SSTM"
755,755,755,755,100,"2022-08-05","SSTM"
750,785,750,785,2200,"2022-08-08","SSTM"
795,795,795,795,100,"2022-08-09","SSTM"
795,795,795,795,0,"2022-08-10","SSTM"
795,795,795,795,0,"2022-08-11","SSTM"
795,795,795,795,0,"2022-08-12","SSTM"
745,800,740,770,27100,"2022-08-15","SSTM"
770,770,770,770,0,"2022-08-16","SSTM"
770,770,770,770,0,"2022-08-18","SSTM"
840,840,730,730,66200,"2022-08-19","SSTM"
715,715,710,710,500,"2022-08-22","SSTM"
710,710,710,710,0,"2022-08-23","SSTM"
755,760,700,715,19900,"2022-08-24","SSTM"
730,775,705,715,76500,"2022-08-25","SSTM"
715,715,715,715,0,"2022-08-26","SSTM"
735,735,735,735,100,"2022-08-29","SSTM"
730,780,700,700,21400,"2022-08-30","SSTM"
735,735,735,735,100,"2022-08-31","SSTM"
745,755,700,700,400,"2022-09-01","SSTM"
700,700,700,700,0,"2022-09-02","SSTM"
700,700,700,700,0,"2022-09-05","SSTM"
720,745,720,745,200,"2022-09-06","SSTM"
745,745,745,745,0,"2022-09-07","SSTM"
750,750,750,750,100,"2022-09-08","SSTM"
750,750,750,750,0,"2022-09-09","SSTM"
750,795,705,795,45900,"2022-09-12","SSTM"
795,795,740,760,4200,"2022-09-13","SSTM"
760,790,740,775,20400,"2022-09-14","SSTM"
775,775,775,775,200,"2022-09-15","SSTM"
780,780,780,780,100,"2022-09-16","SSTM"
740,770,730,770,56200,"2022-09-19","SSTM"
740,795,740,760,26600,"2022-09-20","SSTM"
745,775,745,775,16500,"2022-09-21","SSTM"
735,770,735,765,56600,"2022-09-22","SSTM"
740,780,740,780,20200,"2022-09-23","SSTM"
780,780,730,730,11400,"2022-09-26","SSTM"
730,730,730,730,0,"2022-09-27","SSTM"
730,730,730,730,0,"2022-09-28","SSTM"
730,730,730,730,0,"2022-09-29","SSTM"
715,775,715,775,21300,"2022-09-30","SSTM"
775,775,730,735,6200,"2022-10-03","SSTM"
695,765,695,765,12900,"2022-10-04","SSTM"
765,765,765,765,0,"2022-10-05","SSTM"
755,755,755,755,100,"2022-10-06","SSTM"
755,755,755,755,0,"2022-10-07","SSTM"
755,755,755,755,0,"2022-10-10","SSTM"
755,755,755,755,0,"2022-10-11","SSTM"
740,740,740,740,100,"2022-10-12","SSTM"
750,780,750,780,22800,"2022-10-13","SSTM"
780,780,780,780,0,"2022-10-14","SSTM"
780,780,780,780,0,"2022-10-17","SSTM"
780,780,780,780,0,"2022-10-18","SSTM"
740,740,735,735,200,"2022-10-19","SSTM"
735,790,730,790,34600,"2022-10-20","SSTM"
770,795,770,795,69600,"2022-10-21","SSTM"
755,790,755,790,69600,"2022-10-24","SSTM"
790,790,790,790,0,"2022-10-25","SSTM"
755,795,755,795,25600,"2022-10-26","SSTM"
795,795,795,795,0,"2022-10-27","SSTM"
795,795,795,795,0,"2022-10-28","SSTM"
795,795,795,795,0,"2022-10-31","SSTM"
795,795,795,795,0,"2022-11-01","SSTM"
760,785,745,785,66700,"2022-11-02","SSTM"
785,785,785,785,0,"2022-11-03","SSTM"
750,795,750,795,25200,"2022-11-04","SSTM"
755,790,750,790,15000,"2022-11-07","SSTM"
790,790,790,790,0,"2022-11-08","SSTM"
790,790,790,790,0,"2022-11-09","SSTM"
755,800,750,800,60000,"2022-11-10","SSTM"
780,780,780,780,100,"2022-11-11","SSTM"
795,795,795,795,400,"2022-11-14","SSTM"
795,795,795,795,0,"2022-11-15","SSTM"
795,795,795,795,0,"2022-11-16","SSTM"
795,795,795,795,0,"2022-11-17","SSTM"
755,755,755,755,400,"2022-11-18","SSTM"
755,755,755,755,0,"2022-11-21","SSTM"
755,755,755,755,0,"2022-11-22","SSTM"
755,755,755,755,0,"2022-11-23","SSTM"
785,790,785,790,400,"2022-11-24","SSTM"
790,790,790,790,0,"2022-11-25","SSTM"
790,790,790,790,0,"2022-11-28","SSTM"
790,790,790,790,0,"2022-11-29","SSTM"
790,790,790,790,0,"2022-11-30","SSTM"
790,790,790,790,0,"2022-12-01","SSTM"
755,755,750,750,10100,"2022-12-02","SSTM"
750,750,750,750,0,"2022-12-05","SSTM"
750,750,750,750,0,"2022-12-06","SSTM"
750,750,750,750,0,"2022-12-07","SSTM"
750,750,750,750,0,"2022-12-08","SSTM"
750,750,750,750,0,"2022-12-09","SSTM"
750,750,750,750,0,"2022-12-12","SSTM"
750,750,750,750,0,"2022-12-13","SSTM"
750,750,750,750,0,"2022-12-14","SSTM"
750,750,750,750,0,"2022-12-15","SSTM"
750,750,750,750,0,"2022-12-16","SSTM"
710,710,710,710,100,"2022-12-19","SSTM"
710,710,710,710,0,"2022-12-20","SSTM"
710,710,710,710,0,"2022-12-21","SSTM"
710,710,710,710,0,"2022-12-22","SSTM"
710,710,710,710,0,"2022-12-23","SSTM"
710,710,710,710,0,"2022-12-26","SSTM"
710,710,710,710,0,"2022-12-27","SSTM"
710,710,710,710,0,"2022-12-28","SSTM"
735,735,735,735,100,"2022-12-29","SSTM"
740,790,740,790,10600,"2022-12-30","SSTM"
790,790,790,790,0,"2023-01-02","SSTM"
790,790,790,790,0,"2023-01-03","SSTM"
790,790,790,790,0,"2023-01-04","SSTM"
790,790,790,790,0,"2023-01-05","SSTM"
790,790,790,790,0,"2023-01-06","SSTM"
790,790,790,790,0,"2023-01-09","SSTM"
790,790,790,790,0,"2023-01-10","SSTM"
740,785,735,745,18300,"2023-01-11","SSTM"
745,745,745,745,0,"2023-01-12","SSTM"
745,745,745,745,0,"2023-01-13","SSTM"
770,770,770,770,100,"2023-01-16","SSTM"
770,770,770,770,0,"2023-01-17","SSTM"
770,770,770,770,0,"2023-01-18","SSTM"
740,740,725,725,200,"2023-01-19","SSTM"
740,745,690,740,2300,"2023-01-20","SSTM"
695,775,695,760,4800,"2023-01-24","SSTM"
725,725,725,725,100,"2023-01-25","SSTM"
780,780,690,730,9500,"2023-01-26","SSTM"
775,780,705,750,4600,"2023-01-27","SSTM"
750,750,750,750,0,"2023-01-30","SSTM"
725,765,720,765,40000,"2023-01-31","SSTM"
765,765,765,765,0,"2023-02-01","SSTM"
740,790,735,750,31200,"2023-02-02","SSTM"
750,750,725,730,11000,"2023-02-03","SSTM"
775,775,765,765,11500,"2023-02-06","SSTM"
720,720,715,715,1500,"2023-02-07","SSTM"
715,715,715,715,0,"2023-02-08","SSTM"
755,755,755,755,300,"2023-02-09","SSTM"
755,755,755,755,0,"2023-02-10","SSTM"
765,765,735,735,200,"2023-02-13","SSTM"
715,715,715,715,100,"2023-02-14","SSTM"
715,715,715,715,0,"2023-02-15","SSTM"
715,715,715,715,0,"2023-02-16","SSTM"
715,715,715,715,0,"2023-02-17","SSTM"
715,715,685,685,300,"2023-02-20","SSTM"
715,715,715,715,11400,"2023-02-21","SSTM"
715,715,715,715,100,"2023-02-22","SSTM"
715,715,675,675,200,"2023-02-23","SSTM"
675,675,675,675,100,"2023-02-24","SSTM"
680,680,675,675,11100,"2023-02-27","SSTM"
675,675,675,675,100,"2023-02-28","SSTM"
670,675,670,675,10200,"2023-03-01","SSTM"
675,675,675,675,0,"2023-03-02","SSTM"
675,675,675,675,0,"2023-03-03","SSTM"
675,675,675,675,100,"2023-03-06","SSTM"
675,675,675,675,100,"2023-03-07","SSTM"
640,665,630,665,10100,"2023-03-08","SSTM"
665,665,665,665,0,"2023-03-09","SSTM"
665,665,665,665,100,"2023-03-10","SSTM"
665,665,665,665,100,"2023-03-13","SSTM"
665,665,665,665,0,"2023-03-14","SSTM"
620,620,620,620,10000,"2023-03-15","SSTM"
620,620,620,620,0,"2023-03-16","SSTM"
620,620,620,620,0,"2023-03-17","SSTM"
620,620,620,620,0,"2023-03-20","SSTM"
585,585,580,580,12000,"2023-03-21","SSTM"
605,605,605,605,100,"2023-03-24","SSTM"
605,605,605,605,0,"2023-03-27","SSTM"
570,570,570,570,5000,"2023-03-28","SSTM"
545,545,540,540,7000,"2023-03-29","SSTM"
540,540,540,540,0,"2023-03-30","SSTM"
595,600,595,600,200,"2023-03-31","SSTM"
605,605,605,605,200,"2023-04-03","SSTM"
605,605,605,605,100,"2023-04-04","SSTM"
565,600,565,565,36400,"2023-04-05","SSTM"
585,585,585,585,100,"2023-04-06","SSTM"
565,565,565,565,100,"2023-04-10","SSTM"
565,565,565,565,0,"2023-04-11","SSTM"
530,580,530,580,400,"2023-04-12","SSTM"
580,580,580,580,0,"2023-04-13","SSTM"
580,580,580,580,0,"2023-04-14","SSTM"
580,580,580,580,0,"2023-04-17","SSTM"
580,580,580,580,0,"2023-04-18","SSTM"
550,550,550,550,100,"2023-04-26","SSTM"
550,550,550,550,0,"2023-04-27","SSTM"
550,550,550,550,200,"2023-04-28","SSTM"
550,550,550,550,0,"2023-05-02","SSTM"
540,540,540,540,100,"2023-05-03","SSTM"
540,540,540,540,0,"2023-05-04","SSTM"
540,540,540,540,0,"2023-05-05","SSTM"
540,540,540,540,0,"2023-05-08","SSTM"
540,540,540,540,0,"2023-05-09","SSTM"
540,540,540,540,1800,"2023-05-10","SSTM"
540,540,540,540,300,"2023-05-11","SSTM"
540,540,540,540,0,"2023-05-12","SSTM"
540,540,540,540,100,"2023-05-15","SSTM"
540,540,540,540,2900,"2023-05-16","SSTM"
540,540,540,540,0,"2023-05-17","SSTM"
540,540,540,540,0,"2023-05-19","SSTM"
540,540,540,540,0,"2023-05-22","SSTM"
540,540,540,540,0,"2023-05-23","SSTM"
540,540,540,540,0,"2023-05-24","SSTM"
540,540,540,540,0,"2023-05-25","SSTM"
540,540,540,540,0,"2023-05-26","SSTM"
535,535,535,535,100,"2023-05-29","SSTM"
535,535,535,535,0,"2023-05-30","SSTM"
535,535,535,535,0,"2023-05-31","SSTM"
535,535,535,535,100,"2023-06-05","SSTM"
535,535,535,535,0,"2023-06-06","SSTM"
535,535,535,535,1800,"2023-06-07","SSTM"
535,535,535,535,0,"2023-06-08","SSTM"
535,535,535,535,0,"2023-06-09","SSTM"
535,535,535,535,0,"2023-06-12","SSTM"
535,535,535,535,0,"2023-06-13","SSTM"
535,535,535,535,0,"2023-06-14","SSTM"
535,535,535,535,0,"2023-06-15","SSTM"
535,535,535,535,0,"2023-06-16","SSTM"
535,535,535,535,0,"2023-06-19","SSTM"
535,535,535,535,0,"2023-06-20","SSTM"
535,535,535,535,0,"2023-06-21","SSTM"
535,535,535,535,0,"2023-06-22","SSTM"
535,535,535,535,0,"2023-06-23","SSTM"
535,535,535,535,0,"2023-06-26","SSTM"
535,535,535,535,0,"2023-06-27","SSTM"
535,535,535,535,0,"2023-07-03","SSTM"
535,535,535,535,0,"2023-07-04","SSTM"
535,535,535,535,0,"2023-07-05","SSTM"
535,535,535,535,0,"2023-07-06","SSTM"
535,535,535,535,0,"2023-07-07","SSTM"
535,535,535,535,0,"2023-07-10","SSTM"
535,535,535,535,0,"2023-07-11","SSTM"
535,535,535,535,0,"2023-07-12","SSTM"
535,535,535,535,0,"2023-07-13","SSTM"
535,535,535,535,0,"2023-07-14","SSTM"
535,535,535,535,0,"2023-07-17","SSTM"
535,535,535,535,0,"2023-07-18","SSTM"
535,535,535,535,0,"2023-07-20","SSTM"
535,535,535,535,0,"2023-07-21","SSTM"
535,535,535,535,0,"2023-07-24","SSTM"
535,535,535,535,0,"2023-07-25","SSTM"
535,535,535,535,0,"2023-07-26","SSTM"
535,535,535,535,0,"2023-07-27","SSTM"
535,535,535,535,0,"2023-07-28","SSTM"
535,535,535,535,0,"2023-07-31","SSTM"
535,535,535,535,0,"2023-08-01","SSTM"
535,535,535,535,0,"2023-08-02","SSTM"
535,535,535,535,0,"2023-08-03","SSTM"
535,535,535,535,0,"2023-08-04","SSTM"
535,535,535,535,0,"2023-08-07","SSTM"
535,535,535,535,0,"2023-08-08","SSTM"
535,535,535,535,0,"2023-08-09","SSTM"
535,535,535,535,0,"2023-08-10","SSTM"
535,535,535,535,0,"2023-08-11","SSTM"
535,535,535,535,0,"2023-08-14","SSTM"
535,535,535,535,0,"2023-08-15","SSTM"
535,535,535,535,0,"2023-08-16","SSTM"
535,535,535,535,0,"2023-08-18","SSTM"
535,535,535,535,0,"2023-08-21","SSTM"
535,535,535,535,0,"2023-08-22","SSTM"
535,535,535,535,0,"2023-08-23","SSTM"
535,535,535,535,0,"2023-08-24","SSTM"
535,535,535,535,0,"2023-08-25","SSTM"
535,535,535,535,0,"2023-08-28","SSTM"
535,535,535,535,0,"2023-08-29","SSTM"
535,535,535,535,0,"2023-08-30","SSTM"
535,535,535,535,0,"2023-08-31","SSTM"
535,535,535,535,0,"2023-09-01","SSTM"
535,535,535,535,0,"2023-09-04","SSTM"
535,535,535,535,0,"2023-09-05","SSTM"
535,535,535,535,0,"2023-09-06","SSTM"
535,535,535,535,0,"2023-09-07","SSTM"
535,535,535,535,0,"2023-09-08","SSTM"
535,535,535,535,0,"2023-09-11","SSTM"
535,535,535,535,0,"2023-09-12","SSTM"
535,535,535,535,0,"2023-09-13","SSTM"
535,535,535,535,0,"2023-09-14","SSTM"
535,535,535,535,0,"2023-09-15","SSTM"
535,535,535,535,0,"2023-09-18","SSTM"
535,535,535,535,0,"2023-09-19","SSTM"
535,535,535,535,100,"2023-09-20","SSTM"
535,535,535,535,0,"2023-09-21","SSTM"
535,535,535,535,0,"2023-09-22","SSTM"
535,535,535,535,0,"2023-09-25","SSTM"
535,535,535,535,0,"2023-09-26","SSTM"
535,535,535,535,0,"2023-09-27","SSTM"
535,535,535,535,0,"2023-09-29","SSTM"
535,535,535,535,0,"2023-10-02","SSTM"
535,535,535,535,0,"2023-10-03","SSTM"
535,535,535,535,0,"2023-10-04","SSTM"
535,535,535,535,0,"2023-10-05","SSTM"
535,535,535,535,0,"2023-10-06","SSTM"
535,535,535,535,0,"2023-10-09","SSTM"
535,535,535,535,0,"2023-10-10","SSTM"
535,535,535,535,0,"2023-10-11","SSTM"
535,535,535,535,0,"2023-10-12","SSTM"
535,535,535,535,0,"2023-10-13","SSTM"
535,535,535,535,0,"2023-10-16","SSTM"
535,535,535,535,0,"2023-10-17","SSTM"
535,535,535,535,0,"2023-10-18","SSTM"
535,535,535,535,0,"2023-10-19","SSTM"
535,535,535,535,0,"2023-10-20","SSTM"
535,535,535,535,0,"2023-10-23","SSTM"
535,535,535,535,0,"2023-10-24","SSTM"
535,535,535,535,0,"2023-10-25","SSTM"
535,535,535,535,100,"2023-10-26","SSTM"
535,535,535,535,0,"2023-10-27","SSTM"
535,535,535,535,0,"2023-10-30","SSTM"
535,535,535,535,0,"2023-10-31","SSTM"
535,535,535,535,0,"2023-11-01","SSTM"
535,535,535,535,0,"2023-11-02","SSTM"
535,535,535,535,0,"2023-11-03","SSTM"
535,535,535,535,0,"2023-11-06","SSTM"
535,535,535,535,0,"2023-11-07","SSTM"
535,535,535,535,0,"2023-11-08","SSTM"
535,535,535,535,0,"2023-11-09","SSTM"
535,535,535,535,0,"2023-11-10","SSTM"
535,535,535,535,0,"2023-11-13","SSTM"
535,535,535,535,0,"2023-11-14","SSTM"
535,535,535,535,0,"2023-11-15","SSTM"
535,535,535,535,0,"2023-11-16","SSTM"
535,535,535,535,0,"2023-11-17","SSTM"
535,535,535,535,0,"2023-11-20","SSTM"
535,535,535,535,0,"2023-11-21","SSTM"
535,535,535,535,0,"2023-11-22","SSTM"
535,535,535,535,0,"2023-11-23","SSTM"
535,535,535,535,0,"2023-11-24","SSTM"
535,535,535,535,0,"2023-11-27","SSTM"
535,535,535,535,0,"2023-11-28","SSTM"
535,535,535,535,0,"2023-11-29","SSTM"
535,535,535,535,0,"2023-11-30","SSTM"
535,535,535,535,0,"2023-12-01","SSTM"
535,535,535,535,0,"2023-12-04","SSTM"
535,535,535,535,0,"2023-12-05","SSTM"
535,535,535,535,0,"2023-12-06","SSTM"
535,535,535,535,0,"2023-12-07","SSTM"
535,535,535,535,0,"2023-12-08","SSTM"
535,535,535,535,500,"2023-12-11","SSTM"
535,535,535,535,200,"2023-12-12","SSTM"
535,535,535,535,0,"2023-12-13","SSTM"
535,535,535,535,300,"2023-12-14","SSTM"
535,535,535,535,0,"2023-12-15","SSTM"
535,535,535,535,400,"2023-12-18","SSTM"
535,535,535,535,0,"2023-12-19","SSTM"
535,535,535,535,0,"2023-12-20","SSTM"
535,535,535,535,200,"2023-12-21","SSTM"
535,535,535,535,200,"2023-12-22","SSTM"
535,535,535,535,0,"2023-12-27","SSTM"
535,535,535,535,0,"2023-12-28","SSTM"
498,498,498,498,100,"2023-12-29","SSTM"
498,498,498,498,0,"2024-01-02","SSTM"
498,498,498,498,0,"2024-01-03","SSTM"
498,498,498,498,0,"2024-01-04","SSTM"
498,498,498,498,0,"2024-01-05","SSTM"
498,498,498,498,0,"2024-01-08","SSTM"
498,498,498,498,0,"2024-01-09","SSTM"
498,498,498,498,0,"2024-01-10","SSTM"
498,498,498,498,0,"2024-01-11","SSTM"
498,498,498,498,0,"2024-01-12","SSTM"
498,498,498,498,0,"2024-01-15","SSTM"
498,498,498,498,0,"2024-01-16","SSTM"
498,498,498,498,0,"2024-01-17","SSTM"
498,498,498,498,0,"2024-01-18","SSTM"
498,498,498,498,0,"2024-01-19","SSTM"
498,498,498,498,0,"2024-01-22","SSTM"
498,498,498,498,0,"2024-01-23","SSTM"
498,498,498,498,0,"2024-01-24","SSTM"
498,498,498,498,0,"2024-01-25","SSTM"
498,498,498,498,0,"2024-01-26","SSTM"
498,498,498,498,0,"2024-01-29","SSTM"
498,498,498,498,0,"2024-01-30","SSTM"
498,498,498,498,0,"2024-01-31","SSTM"
498,498,498,498,0,"2024-02-01","SSTM"
498,498,498,498,0,"2024-02-02","SSTM"
498,498,498,498,0,"2024-02-05","SSTM"
498,498,498,498,0,"2024-02-06","SSTM"
498,498,498,498,0,"2024-02-07","SSTM"
498,498,498,498,0,"2024-02-12","SSTM"
498,498,498,498,0,"2024-02-13","SSTM"
498,498,498,498,0,"2024-02-15","SSTM"
498,498,498,498,0,"2024-02-16","SSTM"
498,498,498,498,0,"2024-02-19","SSTM"
498,498,498,498,0,"2024-02-20","SSTM"
498,498,498,498,0,"2024-02-21","SSTM"
498,498,498,498,0,"2024-02-22","SSTM"
498,498,498,498,0,"2024-02-23","SSTM"
498,498,498,498,0,"2024-02-26","SSTM"
498,498,498,498,0,"2024-02-27","SSTM"
498,498,498,498,0,"2024-02-28","SSTM"
498,498,498,498,0,"2024-02-29","SSTM"
498,498,498,498,0,"2024-03-01","SSTM"
498,498,498,498,0,"2024-03-04","SSTM"
498,498,498,498,0,"2024-03-05","SSTM"
498,498,498,498,0,"2024-03-06","SSTM"
498,498,498,498,0,"2024-03-07","SSTM"
498,498,498,498,0,"2024-03-08","SSTM"
498,498,498,498,0,"2024-03-13","SSTM"
498,498,498,498,0,"2024-03-14","SSTM"
498,498,498,498,0,"2024-03-15","SSTM"
498,498,498,498,0,"2024-03-18","SSTM"
498,498,498,498,0,"2024-03-19","SSTM"
498,498,498,498,0,"2024-03-20","SSTM"
498,498,498,498,0,"2024-03-21","SSTM"
498,498,498,498,0,"2024-03-22","SSTM"
498,498,498,498,0,"2024-03-25","SSTM"
498,498,498,498,100,"2024-03-26","SSTM"
498,498,498,498,0,"2024-03-27","SSTM"
498,498,498,498,100,"2024-03-28","SSTM"
498,498,498,498,0,"2024-04-01","SSTM"
498,498,498,498,0,"2024-04-02","SSTM"
498,498,498,498,0,"2024-04-03","SSTM"
498,498,498,498,100,"2024-04-04","SSTM"
498,498,498,498,0,"2024-04-05","SSTM"
498,498,498,498,0,"2024-04-16","SSTM"
498,498,498,498,0,"2024-04-17","SSTM"
498,498,498,498,0,"2024-04-18","SSTM"
498,498,498,498,0,"2024-04-19","SSTM"
498,498,498,498,100,"2024-04-22","SSTM"
498,498,498,498,0,"2024-04-23","SSTM"
498,498,498,498,0,"2024-04-24","SSTM"
498,498,498,498,0,"2024-04-25","SSTM"
498,498,498,498,0,"2024-04-26","SSTM"
498,498,498,498,0,"2024-04-29","SSTM"
498,498,498,498,100,"2024-04-30","SSTM"
498,498,498,498,0,"2024-05-02","SSTM"
498,498,498,498,0,"2024-05-03","SSTM"
498,498,498,498,0,"2024-05-06","SSTM"
498,498,498,498,0,"2024-05-07","SSTM"
498,498,498,498,0,"2024-05-08","SSTM"
498,498,498,498,0,"2024-05-13","SSTM"
498,498,498,498,0,"2024-05-14","SSTM"
498,498,498,498,0,"2024-05-15","SSTM"
498,498,498,498,0,"2024-05-16","SSTM"
498,498,498,498,0,"2024-05-17","SSTM"
498,498,498,498,0,"2024-05-20","SSTM"
498,498,498,498,0,"2024-05-21","SSTM"
498,498,498,498,0,"2024-05-22","SSTM"
498,498,498,498,0,"2024-05-27","SSTM"
498,498,498,498,0,"2024-05-28","SSTM"
498,498,498,498,100,"2024-05-29","SSTM"
498,498,498,498,400,"2024-05-30","SSTM"
498,498,498,498,0,"2024-05-31","SSTM"
498,498,498,498,0,"2024-06-03","SSTM"
498,498,498,498,0,"2024-06-04","SSTM"
498,498,498,498,0,"2024-06-05","SSTM"
498,498,498,498,0,"2024-06-06","SSTM"
498,498,498,498,0,"2024-06-07","SSTM"
498,498,498,498,0,"2024-06-10","SSTM"
498,498,498,498,0,"2024-06-11","SSTM"
498,498,498,498,0,"2024-06-12","SSTM"
498,498,498,498,0,"2024-06-13","SSTM"
498,498,498,498,0,"2024-06-14","SSTM"
498,498,498,498,0,"2024-06-19","SSTM"
498,498,498,498,0,"2024-06-20","SSTM"
498,498,498,498,0,"2024-06-21","SSTM"
498,498,498,498,0,"2024-06-24","SSTM"
498,498,498,498,0,"2024-06-25","SSTM"
498,498,498,498,0,"2024-06-26","SSTM"
498,498,498,498,0,"2024-06-27","SSTM"
498,498,498,498,0,"2024-06-28","SSTM"
498,498,498,498,0,"2024-07-01","SSTM"
498,498,498,498,0,"2024-07-02","SSTM"
498,498,498,498,0,"2024-07-03","SSTM"
498,498,498,498,0,"2024-07-04","SSTM"
498,498,498,498,0,"2024-07-05","SSTM"
498,498,498,498,0,"2024-07-08","SSTM"
498,498,498,498,0,"2024-07-09","SSTM"
498,498,498,498,0,"2024-07-10","SSTM"
450,450,450,450,600,"2024-07-11","SSTM"
450,450,450,450,700,"2024-07-12","SSTM"
450,450,450,450,200,"2024-07-15","SSTM"
450,450,450,450,0,"2024-07-16","SSTM"
450,450,450,450,0,"2024-07-17","SSTM"
406,408,406,406,3900,"2024-07-18","SSTM"
406,406,406,406,0,"2024-07-19","SSTM"
406,406,406,406,0,"2024-07-22","SSTM"
406,406,406,406,0,"2024-07-23","SSTM"
366,366,366,366,100,"2024-07-24","SSTM"
366,366,366,366,100,"2024-07-25","SSTM"
364,364,364,364,100,"2024-07-26","SSTM"
364,364,364,364,300,"2024-07-29","SSTM"
364,364,364,364,0,"2024-07-30","SSTM"
360,360,360,360,100,"2024-07-31","SSTM"
360,360,360,360,0,"2024-08-01","SSTM"
324,324,324,324,1200,"2024-08-02","SSTM"
324,324,292,292,1200,"2024-08-05","SSTM"
292,292,264,264,18800,"2024-08-06","SSTM"
290,290,290,290,100,"2024-08-07","SSTM"
290,290,290,290,0,"2024-08-08","SSTM"
290,290,290,290,0,"2024-08-09","SSTM"
290,290,262,262,200,"2024-08-12","SSTM"
286,286,260,260,200,"2024-08-13","SSTM"
260,260,260,260,0,"2024-08-14","SSTM"
260,260,260,260,0,"2024-08-15","SSTM"
260,260,260,260,0,"2024-08-16","SSTM"
258,258,234,234,2400,"2024-08-19","SSTM"
234,234,234,234,1500,"2024-08-20","SSTM"
212,212,212,212,100,"2024-08-21","SSTM"
212,212,212,212,0,"2024-08-22","SSTM"
212,212,212,212,0,"2024-08-23","SSTM"
212,232,212,212,66600,"2024-08-26","SSTM"
212,212,200,200,500,"2024-08-27","SSTM"
200,200,200,200,0,"2024-08-28","SSTM"
212,212,212,212,98000,"2024-08-29","SSTM"
212,212,212,212,31500,"2024-08-30","SSTM"
232,232,232,232,2504300,"2024-09-02","SSTM"
254,254,246,246,1755200,"2024-09-03","SSTM"
242,242,222,222,39600,"2024-09-04","SSTM"
200,200,200,200,151000,"2024-09-05","SSTM"
180,220,180,216,2610400,"2024-09-06","SSTM"
216,216,210,210,96900,"2024-09-09","SSTM"
206,206,200,200,24300,"2024-09-10","SSTM"
200,200,198,198,24100,"2024-09-11","SSTM"
198,198,198,198,2800,"2024-09-12","SSTM"
198,198,198,198,0,"2024-09-13","SSTM"
198,198,198,198,47500,"2024-09-17","SSTM"
188,188,188,188,23600,"2024-09-18","SSTM"
188,188,183,188,10600,"2024-09-19","SSTM"
188,188,187,187,1200,"2024-09-20","SSTM"
183,183,173,183,28300,"2024-09-23","SSTM"
183,183,183,183,17600,"2024-09-24","SSTM"
183,183,183,183,4000,"2024-09-25","SSTM"
182,182,182,182,15000,"2024-09-26","SSTM"
182,182,181,181,2400,"2024-09-27","SSTM"
182,182,181,181,2100,"2024-09-30","SSTM"
181,181,181,181,26100,"2024-10-01","SSTM"
181,181,181,181,10100,"2024-10-02","SSTM"
181,181,170,170,300,"2024-10-03","SSTM"
170,170,170,170,41800,"2024-10-04","SSTM"
170,170,154,154,9200,"2024-10-07","SSTM"
154,168,154,168,113800,"2024-10-08","SSTM"
168,168,155,155,11000,"2024-10-09","SSTM"
157,170,157,170,24500,"2024-10-10","SSTM"
170,170,170,170,0,"2024-10-11","SSTM"
170,170,170,170,2800,"2024-10-14","SSTM"
170,170,170,170,1300,"2024-10-15","SSTM"
170,170,170,170,17500,"2024-10-16","SSTM"
170,170,170,170,100,"2024-10-17","SSTM"
170,170,170,170,800,"2024-10-18","SSTM"
170,170,170,170,200,"2024-10-21","SSTM"
170,170,170,170,0,"2024-10-22","SSTM"
169,169,169,169,21900,"2024-10-23","SSTM"
169,169,169,169,600,"2024-10-24","SSTM"
169,169,169,169,600,"2024-10-25","SSTM"
168,168,168,168,3400,"2024-10-28","SSTM"
168,168,168,168,20100,"2024-10-29","SSTM"
168,168,168,168,0,"2024-10-30","SSTM"
155,155,155,155,300,"2024-10-31","SSTM"
155,157,155,157,10100,"2024-11-01","SSTM"