"Open","High","Low","Close","Volume","Date","Emiten"
310,315,310,310,115000,"2007-01-02","SMMA"
310,315,310,310,123000,"2007-01-03","SMMA"
315,320,315,315,119000,"2007-01-04","SMMA"
320,320,310,320,107500,"2007-01-05","SMMA"
320,320,320,320,15000,"2007-01-08","SMMA"
315,315,315,315,160000,"2007-01-09","SMMA"
310,390,387,310,10000,"2007-01-10","SMMA"
305,310,305,305,117500,"2007-01-11","SMMA"
305,305,295,305,45000,"2007-01-12","SMMA"
310,310,305,310,15000,"2007-01-15","SMMA"
310,310,310,310,0,"2007-01-16","SMMA"
310,310,310,310,1e+05,"2007-01-17","SMMA"
305,320,305,305,52000,"2007-01-18","SMMA"
300,300,300,300,25000,"2007-01-19","SMMA"
300,300,300,300,10000,"2007-01-22","SMMA"
305,305,300,305,130000,"2007-01-23","SMMA"
305,305,300,305,87500,"2007-01-24","SMMA"
300,305,300,300,165000,"2007-01-25","SMMA"
300,300,300,300,0,"2007-01-26","SMMA"
340,345,320,340,1448500,"2007-01-29","SMMA"
455,455,350,455,10305000,"2007-01-30","SMMA"
610,610,470,610,44492500,"2007-01-31","SMMA"
780,790,630,780,40835500,"2007-02-01","SMMA"
780,780,780,780,0,"2007-02-02","SMMA"
710,830,690,710,16830000,"2007-02-05","SMMA"
670,730,650,670,3909500,"2007-02-06","SMMA"
780,850,630,780,31012000,"2007-02-07","SMMA"
750,820,750,750,11929500,"2007-02-08","SMMA"
750,750,750,750,0,"2007-02-09","SMMA"
700,750,650,700,4208500,"2007-02-12","SMMA"
700,780,700,700,3882000,"2007-02-13","SMMA"
720,770,720,720,1136500,"2007-02-14","SMMA"
720,770,710,720,2261000,"2007-02-15","SMMA"
700,720,700,700,956500,"2007-02-16","SMMA"
710,710,700,710,277000,"2007-02-19","SMMA"
740,750,700,740,2733000,"2007-02-20","SMMA"
710,750,710,710,803000,"2007-02-21","SMMA"
710,730,710,710,1723500,"2007-02-22","SMMA"
700,710,700,700,442500,"2007-02-23","SMMA"
700,720,690,700,376000,"2007-02-26","SMMA"
660,690,650,660,2668500,"2007-02-27","SMMA"
650,660,620,650,575500,"2007-02-28","SMMA"
630,730,630,630,4171500,"2007-03-01","SMMA"
720,790,640,720,6465500,"2007-03-02","SMMA"
670,740,660,670,1057000,"2007-03-05","SMMA"
660,700,660,660,1946000,"2007-03-06","SMMA"
650,690,650,650,2395500,"2007-03-07","SMMA"
710,720,640,710,3968000,"2007-03-08","SMMA"
680,760,680,680,20732000,"2007-03-09","SMMA"
660,690,660,660,2114500,"2007-03-12","SMMA"
670,670,660,670,561500,"2007-03-13","SMMA"
640,660,620,640,4457000,"2007-03-14","SMMA"
650,670,650,650,1044500,"2007-03-15","SMMA"
650,650,640,650,330500,"2007-03-16","SMMA"
620,650,610,620,1435500,"2007-03-20","SMMA"
660,660,610,660,809000,"2007-03-21","SMMA"
670,710,660,670,15978000,"2007-03-22","SMMA"
640,670,640,640,255000,"2007-03-23","SMMA"
640,650,620,640,987000,"2007-03-26","SMMA"
630,640,630,630,407000,"2007-03-27","SMMA"
640,650,630,640,252000,"2007-03-28","SMMA"
630,640,630,630,140000,"2007-03-29","SMMA"
630,640,630,630,380000,"2007-03-30","SMMA"
620,650,620,620,334000,"2007-04-02","SMMA"
630,670,630,630,2176500,"2007-04-03","SMMA"
630,630,630,630,0,"2007-04-04","SMMA"
620,630,620,620,215000,"2007-04-05","SMMA"
630,640,620,630,300500,"2007-04-09","SMMA"
620,630,620,620,372500,"2007-04-10","SMMA"
620,630,620,620,570500,"2007-04-11","SMMA"
620,620,620,620,0,"2007-04-12","SMMA"
620,620,620,620,240000,"2007-04-13","SMMA"
620,620,620,620,70000,"2007-04-16","SMMA"
610,620,610,610,170000,"2007-04-17","SMMA"
640,680,610,640,6270500,"2007-04-18","SMMA"
620,630,620,620,616500,"2007-04-19","SMMA"
620,620,620,620,0,"2007-04-20","SMMA"
630,650,620,630,1055500,"2007-04-23","SMMA"
650,680,630,650,5511500,"2007-04-24","SMMA"
640,660,640,640,300500,"2007-04-25","SMMA"
640,670,640,640,2145500,"2007-04-26","SMMA"
650,650,640,650,62500,"2007-04-27","SMMA"
640,650,640,640,357500,"2007-04-30","SMMA"
630,650,630,630,236000,"2007-05-01","SMMA"
720,790,650,720,25269000,"2007-05-02","SMMA"
650,730,640,650,6342000,"2007-05-03","SMMA"
640,690,640,640,1680000,"2007-05-04","SMMA"
640,660,630,640,875500,"2007-05-07","SMMA"
640,650,630,640,654500,"2007-05-08","SMMA"
670,700,630,670,6123000,"2007-05-09","SMMA"
710,740,680,710,10342500,"2007-05-10","SMMA"
720,750,700,720,4560500,"2007-05-11","SMMA"
740,760,730,740,3412500,"2007-05-14","SMMA"
750,780,730,750,3586000,"2007-05-15","SMMA"
750,770,740,750,959500,"2007-05-16","SMMA"
730,740,730,730,115000,"2007-05-21","SMMA"
740,750,730,740,2166000,"2007-05-22","SMMA"
730,750,730,730,1852500,"2007-05-23","SMMA"
720,740,700,720,410500,"2007-05-24","SMMA"
710,710,700,710,57000,"2007-05-25","SMMA"
710,710,710,710,85500,"2007-05-28","SMMA"
690,720,690,690,50500,"2007-05-29","SMMA"
690,730,690,690,11000,"2007-05-30","SMMA"
690,690,690,690,0,"2007-05-31","SMMA"
770,900,720,770,68797000,"2007-06-04","SMMA"
750,800,750,750,12149500,"2007-06-05","SMMA"
770,770,750,770,1477500,"2007-06-06","SMMA"
740,760,720,740,331000,"2007-06-07","SMMA"
720,740,710,720,566000,"2007-06-08","SMMA"
720,730,700,720,449000,"2007-06-11","SMMA"
730,730,710,730,768000,"2007-06-12","SMMA"
700,710,690,700,342500,"2007-06-13","SMMA"
700,720,700,700,216500,"2007-06-14","SMMA"
690,710,690,690,673500,"2007-06-15","SMMA"
700,710,700,700,293000,"2007-06-18","SMMA"
700,710,700,700,370000,"2007-06-19","SMMA"
730,740,700,730,2239500,"2007-06-20","SMMA"
710,750,710,710,941000,"2007-06-21","SMMA"
700,710,700,700,228000,"2007-06-22","SMMA"
700,700,690,700,798000,"2007-06-25","SMMA"
710,710,700,710,360500,"2007-06-26","SMMA"
710,720,690,710,288500,"2007-06-27","SMMA"
690,690,690,690,3e+05,"2007-06-28","SMMA"
690,700,690,700,5500,"2007-06-29","SMMA"
710,710,700,710,138000,"2007-07-02","SMMA"
710,720,690,710,280500,"2007-07-03","SMMA"
710,720,710,710,318500,"2007-07-04","SMMA"
710,720,710,710,87500,"2007-07-05","SMMA"
690,690,690,690,5000,"2007-07-06","SMMA"
700,720,700,700,504500,"2007-07-09","SMMA"
700,700,700,700,110000,"2007-07-10","SMMA"
700,710,700,700,355000,"2007-07-11","SMMA"
700,700,700,700,298500,"2007-07-12","SMMA"
700,700,700,700,367000,"2007-07-13","SMMA"
710,710,710,710,222000,"2007-07-16","SMMA"
790,790,720,790,5081000,"2007-07-17","SMMA"
740,820,740,740,29313000,"2007-07-18","SMMA"
720,750,720,720,1045000,"2007-07-19","SMMA"
720,740,720,720,303000,"2007-07-20","SMMA"
720,720,720,720,0,"2007-07-23","SMMA"
720,720,720,720,0,"2007-07-24","SMMA"
720,720,720,720,0,"2007-07-25","SMMA"
720,720,720,720,0,"2007-07-26","SMMA"
720,720,720,720,0,"2007-07-27","SMMA"
720,720,720,720,0,"2007-07-30","SMMA"
720,720,720,720,0,"2007-07-31","SMMA"
690,720,690,690,874500,"2007-08-01","SMMA"
700,720,690,700,366000,"2007-08-02","SMMA"
690,720,690,690,433000,"2007-08-03","SMMA"
730,740,730,730,117500,"2007-08-06","SMMA"
640,670,640,640,427500,"2007-08-07","SMMA"
640,640,640,640,0,"2007-08-08","SMMA"
680,700,670,680,123500,"2007-08-09","SMMA"
680,680,680,680,0,"2007-08-10","SMMA"
660,660,650,660,54000,"2007-08-13","SMMA"
630,660,620,630,480500,"2007-08-14","SMMA"
580,610,550,580,866000,"2007-08-15","SMMA"
520,520,500,520,368000,"2007-08-16","SMMA"
560,560,550,560,174500,"2007-08-20","SMMA"
510,570,510,510,346500,"2007-08-21","SMMA"
520,520,520,520,1e+05,"2007-08-22","SMMA"
550,580,530,550,466000,"2007-08-23","SMMA"
550,570,540,550,295000,"2007-08-24","SMMA"
590,610,570,590,498500,"2007-08-27","SMMA"
570,590,570,570,175000,"2007-08-28","SMMA"
560,560,560,560,73500,"2007-08-29","SMMA"
560,560,560,560,207500,"2007-08-30","SMMA"
580,580,560,580,136000,"2007-08-31","SMMA"
590,590,580,590,96000,"2007-09-03","SMMA"
600,610,590,600,448000,"2007-09-04","SMMA"
580,620,580,580,27500,"2007-09-05","SMMA"
590,590,570,590,10500,"2007-09-06","SMMA"
610,610,600,610,76000,"2007-09-07","SMMA"
610,610,610,610,0,"2007-09-10","SMMA"
580,580,580,580,25000,"2007-09-11","SMMA"
580,580,580,580,25000,"2007-09-12","SMMA"
590,600,590,590,60000,"2007-09-13","SMMA"
600,620,590,600,490000,"2007-09-14","SMMA"
600,600,590,600,31000,"2007-09-17","SMMA"
590,590,590,590,10000,"2007-09-18","SMMA"
620,650,590,620,1670500,"2007-09-19","SMMA"
610,630,610,610,266000,"2007-09-20","SMMA"
640,640,630,640,268500,"2007-09-21","SMMA"
640,640,640,640,0,"2007-09-24","SMMA"
620,630,620,620,149000,"2007-09-25","SMMA"
620,620,620,620,0,"2007-09-26","SMMA"
660,660,640,660,506000,"2007-09-27","SMMA"
660,660,660,660,0,"2007-09-28","SMMA"
740,770,710,740,8070000,"2007-10-01","SMMA"
820,820,730,820,19727500,"2007-10-02","SMMA"
800,830,790,800,38694000,"2007-10-03","SMMA"
900,910,790,900,100961504,"2007-10-04","SMMA"
760,920,750,760,89090000,"2007-10-05","SMMA"
710,760,700,710,2613000,"2007-10-08","SMMA"
730,750,700,730,1109000,"2007-10-09","SMMA"
740,750,730,740,782500,"2007-10-10","SMMA"
740,740,720,740,435500,"2007-10-11","SMMA"
720,730,700,720,207000,"2007-10-17","SMMA"
700,730,700,700,1114500,"2007-10-18","SMMA"
700,720,690,700,333000,"2007-10-19","SMMA"
700,700,700,700,0,"2007-10-22","SMMA"
680,700,670,680,1428500,"2007-10-23","SMMA"
670,700,660,670,603000,"2007-10-24","SMMA"
670,670,670,670,0,"2007-10-25","SMMA"
670,670,670,670,0,"2007-10-26","SMMA"
700,710,690,700,369500,"2007-10-29","SMMA"
700,720,700,700,797500,"2007-10-30","SMMA"
730,740,690,730,1185000,"2007-10-31","SMMA"
730,730,730,730,0,"2007-11-01","SMMA"
710,720,700,710,301000,"2007-11-02","SMMA"
710,710,710,710,0,"2007-11-05","SMMA"
690,700,690,690,141000,"2007-11-06","SMMA"
690,710,690,690,145500,"2007-11-07","SMMA"
680,680,680,680,241000,"2007-11-08","SMMA"
710,720,700,710,937500,"2007-11-09","SMMA"
710,710,710,710,0,"2007-11-12","SMMA"
710,710,710,710,0,"2007-11-13","SMMA"
710,750,700,710,1722000,"2007-11-14","SMMA"
710,710,700,710,634500,"2007-11-15","SMMA"
710,710,710,710,0,"2007-11-16","SMMA"
690,690,680,680,25000,"2007-11-19","SMMA"
680,690,680,690,415000,"2007-11-20","SMMA"
690,690,690,690,0,"2007-11-21","SMMA"
680,690,680,680,135000,"2007-11-22","SMMA"
680,680,680,680,125000,"2007-11-23","SMMA"
680,680,680,680,0,"2007-11-26","SMMA"
670,670,670,670,6500,"2007-11-27","SMMA"
670,680,670,670,105000,"2007-11-28","SMMA"
670,690,670,670,134500,"2007-11-29","SMMA"
670,680,670,670,143000,"2007-11-30","SMMA"
670,680,660,670,50000,"2007-12-03","SMMA"
690,700,680,690,569500,"2007-12-04","SMMA"
690,710,690,690,609500,"2007-12-05","SMMA"
740,740,700,740,2987500,"2007-12-06","SMMA"
750,760,740,750,2076500,"2007-12-07","SMMA"
740,770,730,740,1356000,"2007-12-10","SMMA"
760,760,740,760,371500,"2007-12-11","SMMA"
780,780,750,780,1490000,"2007-12-12","SMMA"
770,770,750,770,681500,"2007-12-13","SMMA"
770,770,770,770,0,"2007-12-14","SMMA"
750,750,740,750,8e+05,"2007-12-17","SMMA"
750,750,750,750,0,"2007-12-18","SMMA"
770,770,720,770,591500,"2007-12-19","SMMA"
770,770,770,770,0,"2007-12-26","SMMA"
790,800,770,800,1518000,"2007-12-27","SMMA"
800,820,800,810,2651500,"2007-12-28","SMMA"
810,810,810,810,0,"2007-12-31","SMMA"
800,820,800,800,222500,"2008-01-02","SMMA"
810,810,780,810,213500,"2008-01-03","SMMA"
810,810,790,810,278000,"2008-01-04","SMMA"
800,800,790,800,231000,"2008-01-07","SMMA"
800,800,790,800,356000,"2008-01-08","SMMA"
800,800,790,800,101000,"2008-01-09","SMMA"
800,810,790,800,458000,"2008-01-14","SMMA"
770,790,770,770,588500,"2008-01-15","SMMA"
740,780,730,740,169000,"2008-01-16","SMMA"
770,770,760,770,35500,"2008-01-17","SMMA"
740,750,740,740,32500,"2008-01-18","SMMA"
740,740,710,740,53500,"2008-01-21","SMMA"
700,730,700,700,10000,"2008-01-22","SMMA"
740,740,740,740,10000,"2008-01-23","SMMA"
690,690,680,690,10000,"2008-01-24","SMMA"
710,710,700,710,131500,"2008-01-25","SMMA"
710,710,710,710,0,"2008-01-28","SMMA"
710,710,710,710,0,"2008-01-29","SMMA"
690,690,690,690,77500,"2008-01-30","SMMA"
690,690,690,690,105000,"2008-01-31","SMMA"
690,690,690,690,0,"2008-02-01","SMMA"
670,690,670,670,103000,"2008-02-04","SMMA"
670,670,670,670,0,"2008-02-05","SMMA"
670,670,640,650,97500,"2008-02-06","SMMA"
620,640,620,620,67500,"2008-02-11","SMMA"
620,660,620,620,12500,"2008-02-12","SMMA"
630,630,630,630,8500,"2008-02-13","SMMA"
640,650,640,640,25500,"2008-02-14","SMMA"
660,660,640,660,32000,"2008-02-15","SMMA"
630,640,630,630,68000,"2008-02-18","SMMA"
620,650,620,620,1055000,"2008-02-19","SMMA"
620,650,620,620,185000,"2008-02-20","SMMA"
630,630,620,630,6000,"2008-02-21","SMMA"
630,630,620,630,75500,"2008-02-22","SMMA"
630,630,630,630,26500,"2008-02-25","SMMA"
630,630,630,630,68000,"2008-02-26","SMMA"
640,640,630,640,40000,"2008-02-27","SMMA"
640,660,640,640,82500,"2008-02-28","SMMA"
630,640,630,630,89000,"2008-02-29","SMMA"
620,620,620,620,35000,"2008-03-03","SMMA"
610,610,610,610,70000,"2008-03-04","SMMA"
610,610,610,610,0,"2008-03-05","SMMA"
630,630,630,630,500,"2008-03-06","SMMA"
600,600,600,600,5000,"2008-03-10","SMMA"
600,600,600,600,0,"2008-03-11","SMMA"
600,600,600,600,0,"2008-03-12","SMMA"
620,620,580,620,2500,"2008-03-13","SMMA"
620,620,620,620,0,"2008-03-14","SMMA"
620,620,620,620,0,"2008-03-17","SMMA"
620,620,620,620,0,"2008-03-18","SMMA"
620,620,620,620,0,"2008-03-19","SMMA"
620,620,620,620,0,"2008-03-24","SMMA"
620,620,620,620,0,"2008-03-25","SMMA"
620,620,620,620,0,"2008-03-26","SMMA"
640,640,640,640,500,"2008-03-27","SMMA"
600,620,600,600,22500,"2008-03-28","SMMA"
600,600,600,600,0,"2008-03-31","SMMA"
600,600,600,600,0,"2008-04-01","SMMA"
600,600,540,600,17500,"2008-04-02","SMMA"
600,600,600,600,0,"2008-04-03","SMMA"
600,600,600,600,0,"2008-04-04","SMMA"
600,600,600,600,0,"2008-04-07","SMMA"
550,550,550,550,15000,"2008-04-08","SMMA"
550,550,550,550,0,"2008-04-09","SMMA"
530,530,490,530,19000,"2008-04-10","SMMA"
550,550,550,550,5000,"2008-04-11","SMMA"
540,540,510,540,5500,"2008-04-14","SMMA"
540,540,540,540,0,"2008-04-15","SMMA"
510,510,510,510,25000,"2008-04-16","SMMA"
510,540,510,510,56500,"2008-04-17","SMMA"
510,510,510,510,0,"2008-04-18","SMMA"
500,510,500,500,30000,"2008-04-21","SMMA"
500,510,500,500,20000,"2008-04-22","SMMA"
590,630,520,590,6109000,"2008-04-23","SMMA"
530,640,530,530,2444000,"2008-04-24","SMMA"
550,580,530,550,648000,"2008-04-25","SMMA"
550,580,550,550,785000,"2008-04-28","SMMA"
550,550,550,550,0,"2008-04-29","SMMA"
550,550,550,550,0,"2008-04-30","SMMA"
550,550,550,550,0,"2008-05-05","SMMA"
550,550,550,550,0,"2008-05-06","SMMA"
550,550,550,550,0,"2008-05-07","SMMA"
550,550,550,550,0,"2008-05-08","SMMA"
550,550,550,550,0,"2008-05-09","SMMA"
550,550,550,550,0,"2008-05-12","SMMA"
550,550,550,550,0,"2008-05-13","SMMA"
550,550,550,550,0,"2008-05-14","SMMA"
550,550,550,550,0,"2008-05-15","SMMA"
550,550,550,550,0,"2008-05-16","SMMA"
550,550,550,550,0,"2008-05-21","SMMA"
550,550,550,550,0,"2008-05-22","SMMA"
550,550,550,550,0,"2008-05-23","SMMA"
550,550,550,550,0,"2008-05-26","SMMA"
550,550,550,550,0,"2008-05-27","SMMA"
550,550,550,550,0,"2008-05-28","SMMA"
550,550,550,550,0,"2008-05-29","SMMA"
550,550,550,550,0,"2008-05-30","SMMA"
550,550,550,550,0,"2008-06-02","SMMA"
590,600,590,590,174000,"2008-06-03","SMMA"
580,600,580,580,2e+05,"2008-06-04","SMMA"
580,580,580,580,95000,"2008-06-05","SMMA"
580,580,570,580,162000,"2008-06-06","SMMA"
580,590,570,580,155000,"2008-06-09","SMMA"
570,580,570,570,146000,"2008-06-10","SMMA"
590,600,590,590,50500,"2008-06-11","SMMA"
560,590,560,560,30000,"2008-06-12","SMMA"
560,570,560,560,135500,"2008-06-13","SMMA"
590,600,570,590,50000,"2008-06-16","SMMA"
590,600,580,590,240000,"2008-06-17","SMMA"
610,610,590,610,171000,"2008-06-18","SMMA"
600,620,600,600,155500,"2008-06-19","SMMA"
600,600,600,600,0,"2008-06-20","SMMA"
590,600,590,590,138000,"2008-06-23","SMMA"
600,610,590,600,188500,"2008-06-24","SMMA"
520,590,520,520,304500,"2008-06-25","SMMA"
530,530,530,530,23500,"2008-06-26","SMMA"
510,520,500,510,128000,"2008-06-27","SMMA"
510,510,510,510,195500,"2008-06-30","SMMA"
490,500,480,490,979500,"2008-07-01","SMMA"
465,490,460,465,404000,"2008-07-02","SMMA"
450,450,440,450,192500,"2008-07-03","SMMA"
510,525,450,510,554500,"2008-07-04","SMMA"
520,560,500,520,2494000,"2008-07-07","SMMA"
530,540,520,530,886000,"2008-07-08","SMMA"
520,520,510,520,208000,"2008-07-09","SMMA"
520,520,500,520,947500,"2008-07-10","SMMA"
550,560,530,550,1533000,"2008-07-11","SMMA"
530,540,520,530,319500,"2008-07-14","SMMA"
510,540,510,510,227000,"2008-07-15","SMMA"
510,520,510,510,844500,"2008-07-16","SMMA"
510,520,510,510,395000,"2008-07-17","SMMA"
520,520,500,520,456000,"2008-07-18","SMMA"
500,520,500,500,22000,"2008-07-21","SMMA"
510,510,500,510,37500,"2008-07-22","SMMA"
500,500,500,500,77500,"2008-07-23","SMMA"
510,520,510,510,14500,"2008-07-24","SMMA"
520,520,510,520,179000,"2008-07-25","SMMA"
520,520,520,520,0,"2008-07-28","SMMA"
500,500,490,500,48500,"2008-07-29","SMMA"
500,500,500,500,10000,"2008-07-31","SMMA"
500,500,500,500,0,"2008-08-01","SMMA"
500,500,500,500,0,"2008-08-04","SMMA"
500,500,500,500,0,"2008-08-05","SMMA"
500,500,500,500,0,"2008-08-06","SMMA"
500,500,500,500,0,"2008-08-07","SMMA"
470,470,470,470,10000,"2008-08-08","SMMA"
450,450,450,450,5000,"2008-08-11","SMMA"
430,430,430,430,7500,"2008-08-12","SMMA"
425,430,425,425,60000,"2008-08-13","SMMA"
425,425,425,425,2500,"2008-08-14","SMMA"
425,425,425,425,0,"2008-08-15","SMMA"
420,425,420,420,15500,"2008-08-19","SMMA"
420,420,420,420,0,"2008-08-20","SMMA"
420,420,420,420,0,"2008-08-21","SMMA"
400,420,400,400,16000,"2008-08-22","SMMA"
400,400,400,400,0,"2008-08-25","SMMA"
400,400,400,400,0,"2008-08-26","SMMA"
400,400,400,400,25000,"2008-08-27","SMMA"
420,420,420,420,10000,"2008-08-28","SMMA"
410,410,410,410,2000,"2008-08-29","SMMA"
410,410,410,410,0,"2008-09-01","SMMA"
410,410,410,410,0,"2008-09-02","SMMA"
400,400,390,400,17000,"2008-09-03","SMMA"
380,400,380,380,16500,"2008-09-04","SMMA"
380,380,380,380,0,"2008-09-05","SMMA"
355,355,355,355,8500,"2008-09-08","SMMA"
340,345,340,340,15000,"2008-09-09","SMMA"
340,340,340,340,0,"2008-09-10","SMMA"
340,340,340,340,0,"2008-09-11","SMMA"
340,340,340,340,0,"2008-09-12","SMMA"
270,320,270,270,14500,"2008-09-15","SMMA"
270,270,260,270,63000,"2008-09-16","SMMA"
285,360,270,285,75000,"2008-09-17","SMMA"
270,280,270,270,30000,"2008-09-18","SMMA"
360,360,305,360,74000,"2008-09-19","SMMA"
380,380,380,380,27000,"2008-09-22","SMMA"
400,400,360,400,200500,"2008-09-23","SMMA"
450,450,380,450,144500,"2008-09-24","SMMA"
420,420,415,420,51000,"2008-09-25","SMMA"
400,405,400,400,29000,"2008-09-26","SMMA"
340,340,340,340,2500,"2008-10-06","SMMA"
300,300,300,300,7500,"2008-10-07","SMMA"
300,300,300,300,0,"2008-10-08","SMMA"
300,300,300,300,0,"2008-10-09","SMMA"
300,300,300,300,0,"2008-10-10","SMMA"
270,320,270,270,25000,"2008-10-13","SMMA"
270,290,270,270,10500,"2008-10-14","SMMA"
270,270,270,270,0,"2008-10-15","SMMA"
245,260,245,245,7500,"2008-10-16","SMMA"
255,255,225,255,8500,"2008-10-17","SMMA"
230,230,230,230,8000,"2008-10-20","SMMA"
210,215,210,210,69500,"2008-10-21","SMMA"
190,190,190,190,500,"2008-10-22","SMMA"
172,172,172,172,12000,"2008-10-23","SMMA"
172,172,172,172,0,"2008-10-24","SMMA"
172,172,172,172,0,"2008-10-27","SMMA"
172,172,172,172,0,"2008-10-28","SMMA"
189,189,189,189,500,"2008-10-29","SMMA"
205,205,205,205,500,"2008-10-30","SMMA"
240,240,240,240,2500,"2008-10-31","SMMA"
240,240,240,240,5000,"2008-11-03","SMMA"
240,240,240,240,0,"2008-11-04","SMMA"
240,240,240,240,0,"2008-11-05","SMMA"
240,240,240,240,0,"2008-11-06","SMMA"
255,255,255,255,10000,"2008-11-07","SMMA"
255,255,255,255,0,"2008-11-10","SMMA"
255,255,255,255,0,"2008-11-11","SMMA"
255,255,255,255,0,"2008-11-12","SMMA"
255,255,255,255,0,"2008-11-13","SMMA"
255,255,255,255,0,"2008-11-14","SMMA"
255,255,255,255,0,"2008-11-17","SMMA"
250,260,250,250,468000,"2008-11-18","SMMA"
260,260,250,260,102000,"2008-11-19","SMMA"
260,260,240,260,198000,"2008-11-20","SMMA"
270,270,245,270,169000,"2008-11-21","SMMA"
270,270,270,270,1000,"2008-11-24","SMMA"
270,270,255,270,234500,"2008-11-25","SMMA"
270,270,270,270,0,"2008-11-26","SMMA"
280,280,250,280,184000,"2008-11-27","SMMA"
280,280,280,280,0,"2008-11-28","SMMA"
310,310,270,310,147500,"2008-12-01","SMMA"
310,310,280,310,20000,"2008-12-02","SMMA"
310,310,285,310,79500,"2008-12-03","SMMA"
300,300,280,300,133000,"2008-12-04","SMMA"
275,275,275,275,40000,"2008-12-05","SMMA"
300,300,265,300,117500,"2008-12-09","SMMA"
300,300,300,300,7500,"2008-12-10","SMMA"
275,285,275,275,12500,"2008-12-11","SMMA"
270,270,270,270,2500,"2008-12-12","SMMA"
295,295,265,295,10500,"2008-12-15","SMMA"
295,295,295,295,0,"2008-12-16","SMMA"
295,295,295,295,0,"2008-12-17","SMMA"
270,270,270,270,50000,"2008-12-18","SMMA"
270,270,270,270,0,"2008-12-19","SMMA"
290,290,255,290,26000,"2008-12-22","SMMA"
290,290,290,290,10000,"2008-12-23","SMMA"
270,270,270,270,17500,"2008-12-24","SMMA"
255,255,255,255,2500,"2008-12-30","SMMA"
255,255,255,255,0,"2008-12-31","SMMA"
255,255,255,255,0,"2009-01-05","SMMA"
255,255,255,255,0,"2009-01-06","SMMA"
255,255,255,255,0,"2009-01-07","SMMA"
290,290,255,290,3500,"2009-01-08","SMMA"
290,290,290,290,0,"2009-01-09","SMMA"
290,290,290,290,0,"2009-01-12","SMMA"
290,290,290,290,0,"2009-01-13","SMMA"
290,290,290,290,0,"2009-01-14","SMMA"
265,265,265,265,143000,"2009-01-15","SMMA"
290,290,290,290,500,"2009-01-16","SMMA"
255,255,255,255,18000,"2009-01-19","SMMA"
295,295,255,295,117500,"2009-01-20","SMMA"
295,295,295,295,0,"2009-01-21","SMMA"
260,300,255,260,67000,"2009-01-22","SMMA"
260,260,260,260,49500,"2009-01-23","SMMA"
260,260,260,260,0,"2009-01-27","SMMA"
260,260,260,260,0,"2009-01-28","SMMA"
255,260,255,255,170000,"2009-01-29","SMMA"
260,265,260,260,192500,"2009-01-30","SMMA"
300,300,295,300,71000,"2009-02-02","SMMA"
295,300,295,295,113500,"2009-02-03","SMMA"
300,300,295,300,115000,"2009-02-04","SMMA"
295,295,280,295,52500,"2009-02-05","SMMA"
320,320,290,320,276000,"2009-02-06","SMMA"
290,290,290,290,500,"2009-02-09","SMMA"
295,295,295,295,500,"2009-02-10","SMMA"
330,330,295,330,1853000,"2009-02-11","SMMA"
340,380,340,340,242500,"2009-02-12","SMMA"
300,320,300,300,27500,"2009-02-13","SMMA"
310,310,300,310,26000,"2009-02-16","SMMA"
300,305,300,300,477000,"2009-02-17","SMMA"
300,305,300,300,15500,"2009-02-18","SMMA"
300,300,300,300,0,"2009-02-19","SMMA"
310,310,300,310,716500,"2009-02-20","SMMA"
310,310,310,310,0,"2009-02-23","SMMA"
300,305,290,300,16500,"2009-02-24","SMMA"
310,330,305,310,23000,"2009-02-25","SMMA"
300,305,300,300,76000,"2009-02-26","SMMA"
300,300,300,300,24500,"2009-02-27","SMMA"
300,300,300,300,4000,"2009-03-02","SMMA"
300,300,300,300,54500,"2009-03-03","SMMA"
300,300,300,300,0,"2009-03-04","SMMA"
365,365,310,365,122000,"2009-03-05","SMMA"
360,380,350,360,82000,"2009-03-06","SMMA"
350,360,350,350,55000,"2009-03-10","SMMA"
350,350,350,350,0,"2009-03-11","SMMA"
400,400,350,400,74500,"2009-03-12","SMMA"
400,415,390,400,158000,"2009-03-13","SMMA"
450,450,400,450,79500,"2009-03-16","SMMA"
450,450,445,450,25000,"2009-03-17","SMMA"
450,450,450,450,3000,"2009-03-18","SMMA"
450,450,450,450,0,"2009-03-19","SMMA"
495,510,495,495,267500,"2009-03-20","SMMA"
500,550,500,500,287000,"2009-03-23","SMMA"
600,600,500,600,1671000,"2009-03-24","SMMA"
600,620,600,600,567000,"2009-03-25","SMMA"
600,610,590,600,382500,"2009-03-27","SMMA"
600,600,590,600,545500,"2009-03-30","SMMA"
600,600,590,600,216500,"2009-03-31","SMMA"
600,600,600,600,882000,"2009-04-01","SMMA"
600,610,600,600,290500,"2009-04-02","SMMA"
600,600,600,600,107500,"2009-04-03","SMMA"
600,620,600,600,550000,"2009-04-06","SMMA"
600,600,600,600,240000,"2009-04-07","SMMA"
600,600,600,600,260000,"2009-04-08","SMMA"
600,600,600,600,0,"2009-04-09","SMMA"
600,610,600,600,128000,"2009-04-13","SMMA"
600,600,600,600,194000,"2009-04-14","SMMA"
600,600,600,600,481500,"2009-04-15","SMMA"
600,600,600,600,156000,"2009-04-16","SMMA"
600,600,600,600,0,"2009-04-17","SMMA"
600,600,600,600,0,"2009-04-20","SMMA"
520,520,520,520,10000,"2009-04-22","SMMA"
520,520,520,520,10000,"2009-04-23","SMMA"
540,540,520,540,15000,"2009-04-24","SMMA"
540,540,540,540,0,"2009-04-27","SMMA"
550,550,540,550,423500,"2009-04-28","SMMA"
550,550,540,550,807500,"2009-04-29","SMMA"
560,560,560,560,501500,"2009-04-30","SMMA"
570,570,570,570,125000,"2009-05-01","SMMA"
560,560,560,560,1032500,"2009-05-04","SMMA"
560,560,560,560,914000,"2009-05-05","SMMA"
560,560,560,560,85000,"2009-05-06","SMMA"
600,610,560,600,320000,"2009-05-07","SMMA"
610,630,600,610,95500,"2009-05-08","SMMA"
680,680,610,680,623500,"2009-05-11","SMMA"
650,670,640,650,488000,"2009-05-12","SMMA"
670,680,650,670,701000,"2009-05-13","SMMA"
670,670,670,670,402500,"2009-05-14","SMMA"
650,670,630,650,2076000,"2009-05-15","SMMA"
670,670,650,670,515500,"2009-05-18","SMMA"
650,680,650,650,364000,"2009-05-19","SMMA"
680,680,670,680,3e+05,"2009-05-20","SMMA"
680,680,680,680,0,"2009-05-21","SMMA"
670,680,670,670,47000,"2009-05-22","SMMA"
700,700,670,700,293500,"2009-05-25","SMMA"
680,680,650,680,345000,"2009-05-26","SMMA"
680,680,670,680,216500,"2009-05-27","SMMA"
680,680,680,680,3e+05,"2009-05-28","SMMA"
670,680,670,670,68500,"2009-05-29","SMMA"
680,680,680,680,691500,"2009-06-01","SMMA"
690,700,690,690,408000,"2009-06-02","SMMA"
690,700,690,690,434500,"2009-06-03","SMMA"
690,690,690,690,0,"2009-06-04","SMMA"
690,690,690,690,0,"2009-06-05","SMMA"
700,700,700,700,1047500,"2009-06-08","SMMA"
720,720,710,720,202000,"2009-06-09","SMMA"
720,720,720,720,0,"2009-06-10","SMMA"
810,810,740,810,774000,"2009-06-11","SMMA"
820,820,810,820,1e+05,"2009-06-12","SMMA"
820,820,800,820,150000,"2009-06-15","SMMA"
790,810,790,790,227000,"2009-06-16","SMMA"
900,900,800,900,1092500,"2009-06-17","SMMA"
910,940,880,910,212500,"2009-06-18","SMMA"
920,930,910,920,90500,"2009-06-19","SMMA"
990,1030,940,990,1226500,"2009-06-22","SMMA"
1000,1020,850,1000,364000,"2009-06-23","SMMA"
1040,1080,1010,1040,306500,"2009-06-24","SMMA"
1230,1230,1000,1230,1738500,"2009-06-25","SMMA"
1400,1410,1220,1400,965500,"2009-06-26","SMMA"
1400,1430,1390,1400,633000,"2009-06-29","SMMA"
1590,1600,1400,1590,1806000,"2009-06-30","SMMA"
1550,1600,1520,1550,1459000,"2009-07-01","SMMA"
1550,1550,1550,1550,0,"2009-07-02","SMMA"
1690,1690,1590,1690,1216000,"2009-07-03","SMMA"
1690,1700,1670,1690,424000,"2009-07-06","SMMA"
1680,1700,1680,1680,318000,"2009-07-07","SMMA"
1680,1680,1680,1680,0,"2009-07-08","SMMA"
1680,1700,1680,1680,327500,"2009-07-09","SMMA"
1680,1680,1680,1680,0,"2009-07-10","SMMA"
1460,1580,1400,1460,687500,"2009-07-13","SMMA"
1430,1600,1430,1430,246000,"2009-07-14","SMMA"
1550,1550,1450,1550,1079000,"2009-07-15","SMMA"
1500,1550,1500,1500,354000,"2009-07-16","SMMA"
1450,1550,1450,1450,108000,"2009-07-17","SMMA"
1450,1450,1450,1450,0,"2009-07-20","SMMA"
1450,1450,1450,1450,140000,"2009-07-21","SMMA"
1450,1450,1450,1450,107000,"2009-07-22","SMMA"
1450,1460,1450,1450,53500,"2009-07-23","SMMA"
1500,1500,1450,1500,243500,"2009-07-24","SMMA"
1500,1500,1460,1500,114000,"2009-07-27","SMMA"
1460,1460,1460,1460,8000,"2009-07-28","SMMA"
1550,1550,1500,1550,1818500,"2009-07-29","SMMA"
1550,1550,1550,1550,185000,"2009-07-30","SMMA"
1520,1520,1500,1520,50000,"2009-07-31","SMMA"
1500,1500,1460,1500,314500,"2009-08-03","SMMA"
1470,1500,1470,1470,175000,"2009-08-04","SMMA"
1470,1470,1470,1470,50000,"2009-08-05","SMMA"
1470,1470,1470,1470,261500,"2009-08-06","SMMA"
1470,1550,1470,1470,207500,"2009-08-07","SMMA"
1500,1500,1480,1500,171500,"2009-08-10","SMMA"
1500,1500,1500,1500,60000,"2009-08-11","SMMA"
1500,1500,1500,1500,0,"2009-08-12","SMMA"
1490,1500,1480,1490,133500,"2009-08-13","SMMA"
1470,1480,1460,1470,280000,"2009-08-14","SMMA"
1470,1470,1450,1470,170500,"2009-08-18","SMMA"
1450,1500,1450,1450,106000,"2009-08-19","SMMA"
1490,1490,1450,1490,5000,"2009-08-20","SMMA"
1470,1470,1470,1470,45000,"2009-08-21","SMMA"
1450,1490,1450,1450,153000,"2009-08-24","SMMA"
1450,1450,1450,1450,153000,"2009-08-25","SMMA"
1450,1450,1450,1450,25000,"2009-08-26","SMMA"
1500,1500,1450,1500,895500,"2009-08-27","SMMA"
1500,1550,1500,1500,390000,"2009-08-28","SMMA"
1500,1510,1500,1500,325500,"2009-08-31","SMMA"
1500,1500,1500,1500,48000,"2009-09-01","SMMA"
1500,1500,1500,1500,157000,"2009-09-02","SMMA"
1500,1500,1500,1500,25000,"2009-09-03","SMMA"
1520,1520,1500,1520,796500,"2009-09-04","SMMA"
1520,1530,1500,1520,77000,"2009-09-07","SMMA"
1510,1510,1500,1510,128000,"2009-09-08","SMMA"
1510,1510,1510,1510,1500,"2009-09-09","SMMA"
1510,1600,1500,1510,139000,"2009-09-10","SMMA"
1510,1510,1500,1510,617500,"2009-09-11","SMMA"
1510,1510,1500,1510,518000,"2009-09-14","SMMA"
1510,1510,1500,1510,480500,"2009-09-15","SMMA"
1510,1510,1500,1510,392000,"2009-09-16","SMMA"
1510,1510,1500,1510,296500,"2009-09-17","SMMA"
1500,1500,1500,1500,74500,"2009-09-24","SMMA"
1500,1500,1500,1500,74500,"2009-09-25","SMMA"
1500,1500,1500,1500,74500,"2009-09-28","SMMA"
1500,1500,1450,1500,10500,"2009-09-29","SMMA"
1490,1500,1490,1490,2500,"2009-09-30","SMMA"
1490,1490,1490,1490,2500,"2009-10-01","SMMA"
1500,1500,1500,1500,1500,"2009-10-02","SMMA"
1400,1500,1400,1400,1000,"2009-10-05","SMMA"
1500,1500,1490,1500,1000,"2009-10-06","SMMA"
1490,1490,1490,1490,500,"2009-10-07","SMMA"
1490,1490,1490,1490,1000,"2009-10-08","SMMA"
1450,1450,1450,1450,2500,"2009-10-09","SMMA"
1450,1450,1450,1450,2500,"2009-10-12","SMMA"
1450,1450,1450,1450,500,"2009-10-13","SMMA"
1450,1450,1450,1450,500,"2009-10-14","SMMA"
1450,1450,1450,1450,500,"2009-10-15","SMMA"
1400,1400,1400,1400,2500,"2009-10-16","SMMA"
1370,1370,1370,1370,5000,"2009-10-19","SMMA"
1370,1370,1370,1370,5000,"2009-10-20","SMMA"
1370,1370,1370,1370,5000,"2009-10-21","SMMA"
1370,1370,1370,1370,5000,"2009-10-22","SMMA"
1370,1370,1370,1370,5000,"2009-10-23","SMMA"
1370,1370,1370,1370,5000,"2009-10-26","SMMA"
1370,1370,1370,1370,5000,"2009-10-27","SMMA"
1470,1470,1470,1470,2500,"2009-10-28","SMMA"
1470,1470,1470,1470,2500,"2009-10-29","SMMA"
1470,1470,1470,1470,2500,"2009-10-30","SMMA"
1470,1470,1470,1470,2500,"2009-11-02","SMMA"
1470,1470,1470,1470,2500,"2009-11-03","SMMA"
1400,1400,1400,1400,500,"2009-11-04","SMMA"
1400,1400,1400,1400,500,"2009-11-05","SMMA"
1400,1400,1400,1400,500,"2009-11-06","SMMA"
1400,1400,1400,1400,500,"2009-11-09","SMMA"
1400,1400,1400,1400,500,"2009-11-10","SMMA"
1450,1450,1440,1450,5000,"2009-11-11","SMMA"
1450,1450,1450,1450,5000,"2009-11-12","SMMA"
1450,1450,1450,1450,5000,"2009-11-13","SMMA"
1450,1450,1450,1450,5000,"2009-11-16","SMMA"
1450,1450,1450,1450,5000,"2009-11-17","SMMA"
1450,1450,1450,1450,5000,"2009-11-18","SMMA"
1500,1500,1440,1500,221500,"2009-11-19","SMMA"
1500,1540,1500,1500,256000,"2009-11-20","SMMA"
1550,1550,1500,1550,14000,"2009-11-23","SMMA"
1550,1550,1550,1550,14000,"2009-11-24","SMMA"
1500,1500,1500,1500,108000,"2009-11-25","SMMA"
1500,1500,1500,1500,137000,"2009-11-26","SMMA"
1490,1490,1490,1490,40000,"2009-11-30","SMMA"
1500,1500,1500,1500,106500,"2009-12-01","SMMA"
1500,1500,1500,1500,0,"2009-12-02","SMMA"
1510,1510,1510,1510,98500,"2009-12-03","SMMA"
1510,1510,1510,1510,0,"2009-12-04","SMMA"
1500,1500,1460,1500,112500,"2009-12-07","SMMA"
1500,1500,1500,1500,0,"2009-12-08","SMMA"
1500,1500,1500,1500,45000,"2009-12-09","SMMA"
1500,1500,1500,1500,123000,"2009-12-10","SMMA"
1510,1550,1510,1510,63000,"2009-12-11","SMMA"
1520,1570,1500,1520,46000,"2009-12-14","SMMA"
1520,1520,1500,1520,30500,"2009-12-15","SMMA"
1520,1520,1520,1520,30500,"2009-12-16","SMMA"
1510,1530,1510,1510,30000,"2009-12-17","SMMA"
1510,1510,1510,1510,30000,"2009-12-21","SMMA"
1510,1510,1510,1510,26500,"2009-12-22","SMMA"
1510,1510,1510,1510,26500,"2009-12-23","SMMA"
1510,1510,1510,1510,0,"2009-12-28","SMMA"
1500,1500,1500,1500,210000,"2009-12-29","SMMA"
1500,1500,1500,1500,50000,"2009-12-30","SMMA"
1500,1500,1500,1500,50000,"2010-01-04","SMMA"
1500,1500,1450,1500,68500,"2010-01-05","SMMA"
1500,1530,1500,1500,165000,"2010-01-06","SMMA"
1500,1500,1500,1500,40500,"2010-01-07","SMMA"
1500,1500,1500,1500,2000,"2010-01-08","SMMA"
1500,1500,1500,1500,90000,"2010-01-11","SMMA"
1500,1500,1500,1500,90000,"2010-01-12","SMMA"
1500,1500,1500,1500,22500,"2010-01-13","SMMA"
1510,1520,1500,1510,429500,"2010-01-14","SMMA"
1500,1500,1500,1500,37500,"2010-01-15","SMMA"
1500,1500,1500,1500,0,"2010-01-18","SMMA"
1500,1500,1500,1500,37500,"2010-01-19","SMMA"
1510,1510,1500,1510,282500,"2010-01-20","SMMA"
1500,1500,1500,1500,137000,"2010-01-21","SMMA"
1500,1510,1500,1500,528500,"2010-01-22","SMMA"
1500,1510,1500,1500,301000,"2010-01-25","SMMA"
1500,1500,1500,1500,0,"2010-01-26","SMMA"
1500,1500,1500,1500,651000,"2010-01-27","SMMA"
1500,1510,1500,1500,445000,"2010-01-28","SMMA"
1500,1500,1500,1500,158000,"2010-01-29","SMMA"
1500,1500,1500,1500,56000,"2010-02-01","SMMA"
1500,1510,1500,1500,225500,"2010-02-02","SMMA"
1500,1510,1500,1500,687500,"2010-02-03","SMMA"
1500,1500,1500,1500,177500,"2010-02-04","SMMA"
1500,1510,1500,1500,586000,"2010-02-05","SMMA"
1500,1500,1500,1500,317000,"2010-02-08","SMMA"
1500,1510,1500,1500,312500,"2010-02-09","SMMA"
1500,1500,1500,1500,367500,"2010-02-10","SMMA"
1500,1500,1500,1500,265000,"2010-02-11","SMMA"
1500,1500,1500,1500,265000,"2010-02-12","SMMA"
1500,1500,1500,1500,231000,"2010-02-15","SMMA"
1500,1500,1500,1500,365500,"2010-02-16","SMMA"
1500,1500,1500,1500,500,"2010-02-17","SMMA"
1500,1500,1500,1500,385000,"2010-02-18","SMMA"
1500,1500,1500,1500,375000,"2010-02-19","SMMA"
1500,1500,1500,1500,375000,"2010-02-22","SMMA"
1500,1500,1500,1500,375000,"2010-02-23","SMMA"
1500,1510,1500,1500,37500,"2010-02-24","SMMA"
1500,1500,1500,1500,12500,"2010-02-25","SMMA"
1500,1500,1500,1500,12500,"2010-03-01","SMMA"
1500,1500,1500,1500,12500,"2010-03-02","SMMA"
1500,1500,1500,1500,12500,"2010-03-03","SMMA"
1500,1500,1500,1500,67500,"2010-03-04","SMMA"
1500,1500,1500,1500,67500,"2010-03-05","SMMA"
1500,1500,1500,1500,67500,"2010-03-08","SMMA"
1500,1500,1500,1500,67500,"2010-03-09","SMMA"
1450,1450,1450,1450,40000,"2010-03-10","SMMA"
1450,1450,1450,1450,40000,"2010-03-11","SMMA"
1450,1450,1450,1450,51500,"2010-03-12","SMMA"
1450,1450,1450,1450,51500,"2010-03-15","SMMA"
1450,1450,1450,1450,51500,"2010-03-17","SMMA"
1450,1450,1450,1450,51500,"2010-03-18","SMMA"
1450,1450,1450,1450,51500,"2010-03-19","SMMA"
1490,1490,1490,1490,125000,"2010-03-22","SMMA"
1490,1490,1490,1490,250000,"2010-03-23","SMMA"
1450,1450,1450,1450,500,"2010-03-24","SMMA"
1480,1490,1470,1480,752500,"2010-03-25","SMMA"
1510,1510,1490,1510,949000,"2010-03-26","SMMA"
1510,1510,1500,1510,750000,"2010-03-29","SMMA"
1510,1510,1500,1510,5e+05,"2010-03-30","SMMA"
1500,1500,1500,1500,3e+05,"2010-03-31","SMMA"
1450,1500,1450,1450,303000,"2010-04-01","SMMA"
1450,1450,1450,1450,0,"2010-04-05","SMMA"
1450,1500,1450,1450,175500,"2010-04-06","SMMA"
1450,1450,1450,1450,175500,"2010-04-07","SMMA"
1490,1490,1460,1490,287500,"2010-04-08","SMMA"
1490,1490,1480,1490,3e+05,"2010-04-09","SMMA"
1470,1480,1470,1470,160000,"2010-04-12","SMMA"
1470,1470,1470,1470,0,"2010-04-13","SMMA"
1480,1480,1480,1480,1e+05,"2010-04-14","SMMA"
1490,1490,1480,1490,225000,"2010-04-15","SMMA"
1490,1490,1490,1490,150000,"2010-04-16","SMMA"
1460,1490,1450,1460,178500,"2010-04-19","SMMA"
1480,1480,1480,1480,150000,"2010-04-20","SMMA"
1480,1480,1480,1480,150000,"2010-04-21","SMMA"
1480,1480,1480,1480,175000,"2010-04-22","SMMA"
1480,1480,1480,1480,175000,"2010-04-23","SMMA"
1480,1480,1480,1480,42500,"2010-04-26","SMMA"
1480,1480,1480,1480,27500,"2010-04-27","SMMA"
1480,1480,1480,1480,27500,"2010-04-28","SMMA"
1480,1480,1480,1480,27500,"2010-04-29","SMMA"
1480,1480,1480,1480,27500,"2010-04-30","SMMA"
1450,1450,1450,1450,73500,"2010-05-03","SMMA"
1450,1450,1450,1450,73500,"2010-05-04","SMMA"
1480,1480,1480,1480,75000,"2010-05-05","SMMA"
1480,1480,1480,1480,1e+05,"2010-05-06","SMMA"
1500,1500,1480,1500,418000,"2010-05-07","SMMA"
1500,1500,1500,1500,0,"2010-05-10","SMMA"
1500,1500,1500,1500,0,"2010-05-11","SMMA"
1500,1500,1500,1500,601000,"2010-05-12","SMMA"
1500,1500,1500,1500,601000,"2010-05-14","SMMA"
1500,1500,1450,1500,155000,"2010-05-17","SMMA"
1510,1510,1500,1510,925000,"2010-05-18","SMMA"
1500,1500,1500,1500,101500,"2010-05-19","SMMA"
1500,1500,1500,1500,75000,"2010-05-20","SMMA"
1500,1500,1480,1500,51500,"2010-05-21","SMMA"
1500,1510,1500,1500,6e+05,"2010-05-24","SMMA"
1450,1450,1450,1450,25000,"2010-05-25","SMMA"
1500,1500,1500,1500,40000,"2010-05-26","SMMA"
1450,1450,1450,1450,2500,"2010-05-27","SMMA"
1500,1500,1500,1500,2500,"2010-05-31","SMMA"
1500,1500,1500,1500,2500,"2010-06-01","SMMA"
1500,1500,1500,1500,2500,"2010-06-02","SMMA"
1500,1500,1500,1500,2500,"2010-06-03","SMMA"
1510,1510,1510,1510,50000,"2010-06-04","SMMA"
1510,1510,1510,1510,50000,"2010-06-07","SMMA"
1510,1510,1500,1510,727000,"2010-06-08","SMMA"
1500,1520,1500,1500,495000,"2010-06-09","SMMA"
1510,1510,1510,1510,350000,"2010-06-10","SMMA"
1520,1520,1510,1520,557500,"2010-06-11","SMMA"
1520,1520,1510,1520,517500,"2010-06-14","SMMA"
1510,1510,1510,1510,425000,"2010-06-15","SMMA"
1520,1520,1510,1520,690000,"2010-06-16","SMMA"
1460,1460,1460,1460,540000,"2010-06-17","SMMA"
1460,1460,1460,1460,540000,"2010-06-18","SMMA"
1520,1520,1510,1520,778500,"2010-06-21","SMMA"
1520,1520,1520,1520,778500,"2010-06-22","SMMA"
1500,1520,1500,1500,512500,"2010-06-23","SMMA"
1520,1520,1500,1520,755000,"2010-06-24","SMMA"
1520,1520,1510,1520,750000,"2010-06-25","SMMA"
1520,1520,1520,1520,750000,"2010-06-28","SMMA"
1520,1520,1520,1520,750000,"2010-06-29","SMMA"
1510,1510,1510,1510,250000,"2010-06-30","SMMA"
1500,1500,1490,1500,1e+05,"2010-07-01","SMMA"
1500,1500,1500,1500,85000,"2010-07-02","SMMA"
1510,1510,1500,1510,787500,"2010-07-05","SMMA"
1510,1510,1510,1510,5e+05,"2010-07-06","SMMA"
1510,1510,1510,1510,6e+05,"2010-07-07","SMMA"
1510,1510,1510,1510,6e+05,"2010-07-08","SMMA"
1520,1520,1510,1520,600500,"2010-07-09","SMMA"
1510,1510,1510,1510,6e+05,"2010-07-12","SMMA"
1500,1510,1500,1500,530000,"2010-07-13","SMMA"
1510,1510,1500,1510,535500,"2010-07-14","SMMA"
1500,1500,1500,1500,6000,"2010-07-15","SMMA"
1510,1510,1510,1510,525000,"2010-07-16","SMMA"
1510,1510,1510,1510,412500,"2010-07-19","SMMA"
1500,1510,1500,1500,445500,"2010-07-20","SMMA"
1500,1510,1500,1500,321500,"2010-07-21","SMMA"
1520,1520,1500,1520,765500,"2010-07-22","SMMA"
1510,1510,1510,1510,750000,"2010-07-23","SMMA"
1510,1510,1510,1510,751000,"2010-07-26","SMMA"
1510,1510,1510,1510,603500,"2010-07-27","SMMA"
1510,1510,1510,1510,5e+05,"2010-07-28","SMMA"
1510,1510,1500,1510,53500,"2010-07-29","SMMA"
1500,1510,1500,1500,726000,"2010-07-30","SMMA"
1500,1510,1500,1500,625500,"2010-08-02","SMMA"
1500,1500,1500,1500,625500,"2010-08-03","SMMA"
1500,1510,1500,1500,854500,"2010-08-04","SMMA"
1460,1460,1460,1460,11500,"2010-08-05","SMMA"
1520,1520,1500,1520,755000,"2010-08-06","SMMA"
1500,1510,1500,1500,765000,"2010-08-09","SMMA"
1500,1510,1500,1500,820000,"2010-08-10","SMMA"
1500,1510,1500,1500,780000,"2010-08-11","SMMA"
1510,1510,1510,1510,425000,"2010-08-12","SMMA"
1500,1510,1500,1500,1133500,"2010-08-13","SMMA"
1510,1510,1500,1510,527500,"2010-08-16","SMMA"
1510,1510,1500,1510,565000,"2010-08-18","SMMA"
1510,1510,1500,1510,753000,"2010-08-19","SMMA"
1510,1510,1500,1510,427500,"2010-08-20","SMMA"
1510,1510,1510,1510,487500,"2010-08-23","SMMA"
1510,1510,1510,1510,565000,"2010-08-24","SMMA"
1500,1500,1500,1500,131000,"2010-08-25","SMMA"
1510,1510,1510,1510,462500,"2010-08-26","SMMA"
1510,1510,1510,1510,437500,"2010-08-27","SMMA"
1510,1510,1510,1510,437500,"2010-08-30","SMMA"
1500,1510,1500,1500,475500,"2010-08-31","SMMA"
1510,1510,1510,1510,450000,"2010-09-01","SMMA"
1510,1510,1510,1510,375000,"2010-09-02","SMMA"
1510,1510,1510,1510,375000,"2010-09-03","SMMA"
1500,1510,1500,1500,1500,"2010-09-06","SMMA"
1510,1510,1510,1510,435000,"2010-09-07","SMMA"
1510,1510,1510,1510,0,"2010-09-15","SMMA"
1500,1500,1500,1500,11500,"2010-09-16","SMMA"
1500,1520,1500,1500,781500,"2010-09-17","SMMA"
1510,1520,1500,1510,640500,"2010-09-20","SMMA"
1500,1510,1500,1500,362000,"2010-09-21","SMMA"
1510,1510,1510,1510,732500,"2010-09-22","SMMA"
1500,1500,1500,1500,5000,"2010-09-23","SMMA"
1500,1500,1500,1500,5000,"2010-09-24","SMMA"
1510,1510,1500,1510,752000,"2010-09-27","SMMA"
1510,1510,1500,1510,880000,"2010-09-28","SMMA"
1510,1510,1500,1510,502500,"2010-09-29","SMMA"
1510,1510,1510,1510,510000,"2010-09-30","SMMA"
1510,1510,1510,1510,478500,"2010-10-01","SMMA"
1510,1520,1510,1510,851000,"2010-10-04","SMMA"
1510,1510,1510,1510,459500,"2010-10-05","SMMA"
1770,1780,1500,1770,2128000,"2010-10-06","SMMA"
2025,2175,1790,2025,223000,"2010-10-07","SMMA"
1970,2150,1950,1970,98000,"2010-10-08","SMMA"
1920,1970,1800,1920,527000,"2010-10-11","SMMA"
1900,1980,1900,1900,437000,"2010-10-12","SMMA"
1900,1910,1890,1900,365000,"2010-10-13","SMMA"
1930,1950,1800,1930,379500,"2010-10-14","SMMA"
1920,1920,1900,1920,13000,"2010-10-15","SMMA"
1950,2050,1850,1950,58500,"2010-10-18","SMMA"
1920,1960,1860,1920,388500,"2010-10-19","SMMA"
1920,1920,1910,1920,377500,"2010-10-20","SMMA"
1900,1920,1800,1900,391000,"2010-10-21","SMMA"
1900,1910,1900,1900,375500,"2010-10-22","SMMA"
1870,1870,1850,1870,154000,"2010-10-25","SMMA"
1870,1870,1870,1870,154000,"2010-10-26","SMMA"
1820,1840,1820,1820,155000,"2010-10-27","SMMA"
1800,1800,1800,1800,5000,"2010-10-28","SMMA"
1820,1870,1820,1820,387000,"2010-10-29","SMMA"
1850,1880,1840,1850,144000,"2010-11-01","SMMA"
1870,1920,1820,1870,180500,"2010-11-02","SMMA"
1860,1910,1860,1860,130000,"2010-11-03","SMMA"
1810,1900,1810,1810,159000,"2010-11-04","SMMA"
1820,1840,1820,1820,151500,"2010-11-05","SMMA"
1840,1850,1840,1840,150000,"2010-11-08","SMMA"
1840,1840,1840,1840,150000,"2010-11-09","SMMA"
1840,1840,1830,1840,160000,"2010-11-10","SMMA"
1810,1820,1810,1810,7000,"2010-11-11","SMMA"
1820,1880,1820,1820,267000,"2010-11-12","SMMA"
1830,1830,1820,1830,150000,"2010-11-15","SMMA"
1820,1820,1800,1820,155000,"2010-11-16","SMMA"
1850,1970,1830,1850,76500,"2010-11-18","SMMA"
1910,1910,1860,1910,276000,"2010-11-19","SMMA"
1900,1950,1870,1900,175000,"2010-11-22","SMMA"
1860,1910,1860,1860,28000,"2010-11-23","SMMA"
1870,1870,1850,1870,251000,"2010-11-24","SMMA"
1870,1870,1870,1870,150000,"2010-11-25","SMMA"
1870,1870,1860,1870,127000,"2010-11-26","SMMA"
1830,1860,1810,1830,185500,"2010-11-29","SMMA"
1830,1830,1830,1830,1000,"2010-11-30","SMMA"
1820,1840,1820,1820,161000,"2010-12-01","SMMA"
1840,1840,1830,1840,2e+05,"2010-12-02","SMMA"
1840,1840,1840,1840,150000,"2010-12-03","SMMA"
1850,1850,1840,1850,1e+05,"2010-12-06","SMMA"
1800,1810,1800,1800,10000,"2010-12-08","SMMA"
1860,1860,1830,1860,59500,"2010-12-09","SMMA"
1900,1900,1850,1900,152500,"2010-12-10","SMMA"
1910,2075,1900,1910,73500,"2010-12-13","SMMA"
1950,2025,1910,1950,288500,"2010-12-14","SMMA"
1940,1940,1930,1940,150000,"2010-12-15","SMMA"
1980,2025,1940,1980,553500,"2010-12-16","SMMA"
1980,1980,1980,1980,553500,"2010-12-17","SMMA"
1850,1850,1850,1850,9000,"2010-12-20","SMMA"
1860,1860,1850,1860,146500,"2010-12-21","SMMA"
1860,1860,1850,1860,2e+05,"2010-12-22","SMMA"
1840,1850,1840,1840,152000,"2010-12-23","SMMA"
1800,1800,1800,1800,1000,"2010-12-27","SMMA"
1750,1850,1650,1750,213500,"2010-12-28","SMMA"
1800,1800,1800,1800,150000,"2010-12-29","SMMA"
1800,1800,1790,1800,153500,"2010-12-30","SMMA"
1810,1810,1810,1810,152500,"2011-01-03","SMMA"
1850,1850,1840,1850,228000,"2011-01-04","SMMA"
1850,1850,1850,1850,150000,"2011-01-05","SMMA"
1850,1850,1850,1850,150000,"2011-01-06","SMMA"
1840,1840,1830,1840,2e+05,"2011-01-07","SMMA"
1800,1800,1800,1800,150000,"2011-01-10","SMMA"
1800,1800,1800,1800,150000,"2011-01-11","SMMA"
1740,1740,1600,1740,164000,"2011-01-12","SMMA"
1750,1750,1610,1750,153000,"2011-01-13","SMMA"
1750,1750,1750,1750,153000,"2011-01-14","SMMA"
1730,1730,1730,1730,150000,"2011-01-17","SMMA"
1790,1790,1780,1790,146500,"2011-01-18","SMMA"
1820,1880,1780,1820,239000,"2011-01-19","SMMA"
1850,1850,1850,1850,500,"2011-01-20","SMMA"
1850,1850,1850,1850,500,"2011-01-21","SMMA"
1790,1800,1790,1790,741500,"2011-01-24","SMMA"
1800,1820,1800,1800,211500,"2011-01-25","SMMA"
1800,1800,1800,1800,109500,"2011-01-26","SMMA"
1800,1820,1800,1800,201500,"2011-01-27","SMMA"
1800,1810,1800,1800,152500,"2011-01-28","SMMA"
1790,1800,1790,1790,690500,"2011-01-31","SMMA"
1790,1800,1790,1790,200500,"2011-02-01","SMMA"
1820,1820,1820,1820,2e+05,"2011-02-02","SMMA"
1820,1820,1820,1820,150000,"2011-02-04","SMMA"
1800,1820,1800,1800,165500,"2011-02-07","SMMA"
1800,1800,1800,1800,165500,"2011-02-08","SMMA"
1800,1810,1800,1800,32500,"2011-02-09","SMMA"
1800,1800,1800,1800,50000,"2011-02-10","SMMA"
1810,1810,1810,1810,170000,"2011-02-11","SMMA"
1820,1820,1820,1820,150000,"2011-02-14","SMMA"
1820,1820,1820,1820,150000,"2011-02-16","SMMA"
1830,1830,1830,1830,203500,"2011-02-17","SMMA"
1820,1820,1800,1820,152500,"2011-02-18","SMMA"
1800,1800,1800,1800,20000,"2011-02-21","SMMA"
1800,1800,1800,1800,221500,"2011-02-22","SMMA"
1800,1820,1800,1800,175000,"2011-02-23","SMMA"
1800,1800,1800,1800,175000,"2011-02-24","SMMA"
1810,1810,1810,1810,150000,"2011-02-25","SMMA"
1810,1810,1810,1810,150000,"2011-02-28","SMMA"
1810,1810,1810,1810,0,"2011-03-01","SMMA"
1820,1820,1820,1820,150000,"2011-03-02","SMMA"
1820,1820,1820,1820,2e+05,"2011-03-03","SMMA"
1830,1830,1830,1830,150000,"2011-03-04","SMMA"
1830,1830,1830,1830,150000,"2011-03-07","SMMA"
1830,1830,1830,1830,150000,"2011-03-08","SMMA"
1830,1830,1830,1830,50000,"2011-03-09","SMMA"
1830,1830,1830,1830,2e+05,"2011-03-10","SMMA"
1820,1820,1820,1820,150000,"2011-03-11","SMMA"
1800,1820,1800,1800,155000,"2011-03-14","SMMA"
1800,1800,1800,1800,155000,"2011-03-15","SMMA"
1810,1810,1810,1810,150000,"2011-03-16","SMMA"
1810,1810,1810,1810,150000,"2011-03-17","SMMA"
1800,1810,1800,1800,220000,"2011-03-18","SMMA"
1810,1810,1810,1810,107500,"2011-03-21","SMMA"
1810,1810,1810,1810,0,"2011-03-22","SMMA"
1810,1810,1810,1810,0,"2011-03-23","SMMA"
1820,1820,1820,1820,150000,"2011-03-24","SMMA"
1820,1820,1820,1820,150000,"2011-03-25","SMMA"
1820,1820,1820,1820,150000,"2011-03-28","SMMA"
1820,1820,1820,1820,150000,"2011-03-29","SMMA"
1830,1830,1830,1830,150000,"2011-03-30","SMMA"
1830,1830,1830,1830,150000,"2011-03-31","SMMA"
1830,1830,1830,1830,158000,"2011-04-01","SMMA"
1920,1920,1880,1920,82500,"2011-04-04","SMMA"
1940,1940,1900,1940,171000,"2011-04-05","SMMA"
1950,1950,1950,1950,28000,"2011-04-06","SMMA"
1950,1950,1950,1950,5000,"2011-04-07","SMMA"
2025,2150,1960,2025,249500,"2011-04-08","SMMA"
2225,2275,2125,2225,326000,"2011-04-11","SMMA"
2275,2275,2225,2275,179000,"2011-04-12","SMMA"
2275,2325,2275,2275,181500,"2011-04-13","SMMA"
2250,2275,2000,2250,283500,"2011-04-14","SMMA"
2250,2275,2250,2250,156000,"2011-04-15","SMMA"
2250,2300,2250,2250,183500,"2011-04-18","SMMA"
2275,2275,2250,2275,187000,"2011-04-19","SMMA"
2250,2300,2250,2250,59000,"2011-04-20","SMMA"
2275,2325,2250,2275,231500,"2011-04-21","SMMA"
2275,2275,2275,2275,0,"2011-04-25","SMMA"
2300,2300,2300,2300,43500,"2011-04-26","SMMA"
2300,2300,2300,2300,2e+05,"2011-04-27","SMMA"
2350,2350,2300,2350,12500,"2011-04-28","SMMA"
2800,2925,2400,2800,2737000,"2011-04-29","SMMA"
3300,3400,2900,3300,1402000,"2011-05-02","SMMA"
3200,3400,3000,3200,272000,"2011-05-03","SMMA"
2825,3100,2550,2825,77500,"2011-05-04","SMMA"
2775,2800,2550,2775,15000,"2011-05-05","SMMA"
2850,2850,2650,2850,38000,"2011-05-06","SMMA"
2825,2825,2625,2825,2500,"2011-05-09","SMMA"
2550,2650,2550,2550,12500,"2011-05-10","SMMA"
2500,2675,2400,2500,14500,"2011-05-11","SMMA"
2500,2575,2450,2500,3000,"2011-05-12","SMMA"
2500,2500,2500,2500,1000,"2011-05-13","SMMA"
2500,2500,2300,2500,7000,"2011-05-16","SMMA"
2525,2525,2400,2525,3000,"2011-05-18","SMMA"
2425,2575,2425,2425,4000,"2011-05-19","SMMA"
2400,2550,2400,2400,4000,"2011-05-20","SMMA"
2400,2500,2400,2400,6000,"2011-05-23","SMMA"
2725,2900,2375,2725,38000,"2011-05-24","SMMA"
2725,2725,2725,2725,38000,"2011-05-25","SMMA"
2700,2700,2550,2700,509000,"2011-05-26","SMMA"
2800,2900,2750,2800,514000,"2011-05-27","SMMA"
2750,2800,2400,2750,507500,"2011-05-30","SMMA"
2750,2800,2525,2750,507500,"2011-05-31","SMMA"
2750,2825,2750,2750,389000,"2011-06-01","SMMA"
2650,2850,2600,2650,512500,"2011-06-03","SMMA"
2675,2750,2625,2675,509000,"2011-06-06","SMMA"
2650,2750,2650,2650,505500,"2011-06-07","SMMA"
2650,2725,2600,2650,393500,"2011-06-08","SMMA"
2700,2725,2700,2700,5e+05,"2011-06-09","SMMA"
2675,2750,2600,2675,510000,"2011-06-10","SMMA"
2350,2700,2350,2350,422000,"2011-06-13","SMMA"
2600,2600,2400,2600,518000,"2011-06-14","SMMA"
2600,2650,2575,2600,432000,"2011-06-15","SMMA"
2600,2600,2425,2600,111000,"2011-06-16","SMMA"
2600,2675,2600,2600,158500,"2011-06-17","SMMA"
2500,2625,2500,2500,427500,"2011-06-20","SMMA"
2575,2600,2450,2575,416500,"2011-06-21","SMMA"
2575,2575,2500,2575,416500,"2011-06-22","SMMA"
2550,2575,2475,2550,429500,"2011-06-23","SMMA"
2550,2650,2550,2550,552500,"2011-06-24","SMMA"
2550,2650,2550,2550,394000,"2011-06-27","SMMA"
2600,2600,2400,2600,394500,"2011-06-28","SMMA"
2625,2625,2625,2625,507500,"2011-06-30","SMMA"
2625,2625,2625,2625,393500,"2011-07-01","SMMA"
2625,2625,2625,2625,0,"2011-07-04","SMMA"
2600,2600,2500,2600,416000,"2011-07-05","SMMA"
2575,2600,2550,2575,297500,"2011-07-06","SMMA"
2575,2600,2575,2575,466000,"2011-07-07","SMMA"
2575,2600,2575,2575,333000,"2011-07-08","SMMA"
2550,2575,2550,2550,455000,"2011-07-11","SMMA"
2550,2550,2500,2550,304500,"2011-07-12","SMMA"
2550,2575,2550,2550,297500,"2011-07-13","SMMA"
2550,2550,2550,2550,292500,"2011-07-14","SMMA"
2550,2575,2550,2550,502500,"2011-07-15","SMMA"
2550,2550,2550,2550,250000,"2011-07-18","SMMA"
2650,2650,2525,2650,205500,"2011-07-19","SMMA"
2800,2850,2700,2800,375500,"2011-07-20","SMMA"
3000,3025,2800,3000,888000,"2011-07-21","SMMA"
3200,3225,3025,3200,807000,"2011-07-22","SMMA"
3175,3300,3175,3175,339500,"2011-07-25","SMMA"
3275,3300,3200,3275,379500,"2011-07-26","SMMA"
3325,3325,3275,3325,523500,"2011-07-27","SMMA"
3250,3325,3250,3250,516000,"2011-07-28","SMMA"
3200,3250,3200,3200,406000,"2011-07-29","SMMA"
3275,3350,3175,3275,516500,"2011-08-01","SMMA"
3275,3300,3275,3275,556500,"2011-08-02","SMMA"
3125,3150,3100,3125,492500,"2011-08-03","SMMA"
3300,3300,3150,3300,648000,"2011-08-04","SMMA"
3300,3325,3100,3300,404000,"2011-08-05","SMMA"
3300,3300,3300,3300,0,"2011-08-08","SMMA"
3350,3350,3250,3350,161000,"2011-08-09","SMMA"
3525,3525,3400,3525,576500,"2011-08-10","SMMA"
3550,3550,3400,3550,709500,"2011-08-11","SMMA"
3725,3750,3650,3725,506000,"2011-08-12","SMMA"
4200,4200,3550,4200,703000,"2011-08-15","SMMA"
4200,4200,4200,4200,0,"2011-08-16","SMMA"
4300,4325,4250,4300,436000,"2011-08-18","SMMA"
4275,4300,4200,4275,381500,"2011-08-19","SMMA"
4275,4275,4225,4275,296500,"2011-08-22","SMMA"
4275,4275,4250,4275,296000,"2011-08-23","SMMA"
4275,4275,4275,4275,107500,"2011-08-24","SMMA"
4275,4275,4225,4275,211000,"2011-08-25","SMMA"
4250,4250,4225,4250,452500,"2011-08-26","SMMA"
4225,4250,4125,4225,391000,"2011-09-05","SMMA"
4200,4200,4050,4200,427500,"2011-09-06","SMMA"
4275,4275,4200,4275,271500,"2011-09-07","SMMA"
4400,4400,4275,4400,174500,"2011-09-08","SMMA"
4625,4900,4400,4625,413000,"2011-09-09","SMMA"
4825,4825,4800,4825,10500,"2011-09-12","SMMA"
4700,4825,4700,4700,385000,"2011-09-13","SMMA"
4675,4750,4650,4675,393000,"2011-09-14","SMMA"
4650,4675,4600,4650,381000,"2011-09-15","SMMA"
4800,4875,4700,4800,489000,"2011-09-16","SMMA"
4800,4900,4800,4800,480000,"2011-09-19","SMMA"
4950,4950,4850,4950,2500,"2011-09-20","SMMA"
4950,4950,4950,4950,500,"2011-09-21","SMMA"
4900,4925,4500,4900,2000,"2011-09-22","SMMA"
4850,4850,4400,4850,2500,"2011-09-23","SMMA"
4850,4850,4850,4850,2500,"2011-09-26","SMMA"
4850,4850,4850,4850,500,"2011-09-27","SMMA"
4850,4875,4850,4850,23000,"2011-09-28","SMMA"
4500,4600,4500,4500,1000,"2011-09-29","SMMA"
4500,4500,4500,4500,1000,"2011-09-30","SMMA"
4500,4500,4500,4500,1000,"2011-10-03","SMMA"
4000,4200,4000,4000,1000,"2011-10-04","SMMA"
4000,4000,4000,4000,1000,"2011-10-05","SMMA"
4500,4500,4100,4500,752500,"2011-10-06","SMMA"
4475,4600,4400,4475,812000,"2011-10-07","SMMA"
4475,4500,4475,4475,489500,"2011-10-10","SMMA"
4500,4525,4400,4500,498500,"2011-10-11","SMMA"
4600,4600,4500,4600,502500,"2011-10-12","SMMA"
4725,4725,4625,4725,552500,"2011-10-13","SMMA"
4750,4750,4625,4750,513000,"2011-10-14","SMMA"
4825,4825,4775,4825,393500,"2011-10-17","SMMA"
4775,4800,4700,4775,436500,"2011-10-18","SMMA"
4800,4800,4800,4800,430500,"2011-10-19","SMMA"
4750,4775,4725,4750,422500,"2011-10-20","SMMA"
4725,4775,4625,4725,425000,"2011-10-21","SMMA"
4775,4775,4750,4775,432500,"2011-10-24","SMMA"
4650,4775,4650,4650,468000,"2011-10-25","SMMA"
4675,4675,4650,4675,427500,"2011-10-26","SMMA"
4725,4775,4700,4725,513000,"2011-10-27","SMMA"
4825,4850,4775,4825,598500,"2011-10-28","SMMA"
4800,4825,4775,4800,473500,"2011-10-31","SMMA"
4775,4775,4750,4775,547500,"2011-11-01","SMMA"
4850,4850,4750,4850,526000,"2011-11-02","SMMA"
4825,4825,4825,4825,512500,"2011-11-03","SMMA"
4850,4875,4850,4850,543000,"2011-11-04","SMMA"
4825,4850,4825,4825,507500,"2011-11-07","SMMA"
4825,4850,4825,4825,505000,"2011-11-08","SMMA"
4850,4850,4825,4850,555500,"2011-11-09","SMMA"
4825,4875,4825,4825,502500,"2011-11-10","SMMA"
4925,4975,4825,4925,564500,"2011-11-11","SMMA"
4925,4925,4900,4925,525000,"2011-11-14","SMMA"
4875,4900,4825,4875,539500,"2011-11-15","SMMA"
4850,4850,4850,4850,522500,"2011-11-16","SMMA"
4775,4825,4750,4775,540000,"2011-11-17","SMMA"
4700,4750,4625,4700,556000,"2011-11-18","SMMA"
4675,4675,4675,4675,516000,"2011-11-21","SMMA"
4700,4725,4700,4700,539000,"2011-11-22","SMMA"
4500,4675,3625,4500,492500,"2011-11-23","SMMA"
4500,4525,4500,4500,512500,"2011-11-24","SMMA"
4450,4475,4275,4450,538000,"2011-11-25","SMMA"
4450,4475,4450,4450,517500,"2011-11-28","SMMA"
4500,4500,4475,4500,515000,"2011-11-29","SMMA"
4525,4525,4525,4525,526000,"2011-11-30","SMMA"
4525,4525,4525,4525,0,"2011-12-01","SMMA"
4525,4550,4525,4525,520500,"2011-12-02","SMMA"
4500,4500,4375,4500,432500,"2011-12-05","SMMA"
4475,4475,4475,4475,522500,"2011-12-06","SMMA"
4500,4500,4475,4500,503500,"2011-12-07","SMMA"
4475,4475,4475,4475,503500,"2011-12-08","SMMA"
4500,4500,4450,4500,500500,"2011-12-09","SMMA"
4500,4525,4500,4500,495000,"2011-12-12","SMMA"
4475,4475,4475,4475,525000,"2011-12-13","SMMA"
4475,4475,4475,4475,509500,"2011-12-14","SMMA"
4450,4450,4425,4450,506000,"2011-12-15","SMMA"
4475,4475,4450,4475,514000,"2011-12-16","SMMA"
4475,4500,4475,4475,10017500,"2011-12-19","SMMA"
4475,4500,4475,4475,545000,"2011-12-20","SMMA"
4475,4500,4475,4475,445000,"2011-12-21","SMMA"
4400,4450,4375,4400,443000,"2011-12-22","SMMA"
4400,4425,4300,4400,505500,"2011-12-23","SMMA"
4350,4400,4300,4350,518000,"2011-12-27","SMMA"
4275,4350,4250,4275,507500,"2011-12-28","SMMA"
4250,4275,4200,4250,499500,"2011-12-29","SMMA"
4275,4275,4275,4275,517500,"2011-12-30","SMMA"
4275,4275,4275,4275,517500,"2012-01-02","SMMA"
4325,4325,4300,4325,510000,"2012-01-03","SMMA"
4400,4425,4400,4400,555500,"2012-01-04","SMMA"
4400,4425,4400,4400,520000,"2012-01-05","SMMA"
4375,4400,4375,4375,522500,"2012-01-06","SMMA"
4375,4375,4350,4375,515000,"2012-01-09","SMMA"
4450,4450,4400,4450,527500,"2012-01-10","SMMA"
4600,4600,4475,4600,534000,"2012-01-11","SMMA"
4550,4575,4525,4550,574500,"2012-01-12","SMMA"
4550,4575,4450,4550,514500,"2012-01-13","SMMA"
4475,4625,4450,4475,587000,"2012-01-16","SMMA"
4500,4525,4500,4500,1137500,"2012-01-17","SMMA"
4500,4525,4475,4500,1138000,"2012-01-18","SMMA"
4525,4525,4525,4525,1085000,"2012-01-19","SMMA"
4525,4550,4525,4525,1069500,"2012-01-20","SMMA"
4525,4550,4425,4525,1116000,"2012-01-24","SMMA"
4375,4525,4350,4375,1201500,"2012-01-25","SMMA"
4325,4425,4300,4325,3732000,"2012-01-26","SMMA"
4325,4325,4300,4325,1012000,"2012-01-27","SMMA"
4325,4325,4325,4325,0,"2012-01-30","SMMA"
4100,4175,4025,4100,1053500,"2012-01-31","SMMA"
4100,4125,4100,4100,1152000,"2012-02-01","SMMA"
4100,4100,4050,4100,1110000,"2012-02-02","SMMA"
4100,4100,4075,4100,1124500,"2012-02-03","SMMA"
4075,4100,4075,4075,1212500,"2012-02-06","SMMA"
4025,4075,3975,4025,1206500,"2012-02-07","SMMA"
3975,4025,3925,3975,1252000,"2012-02-08","SMMA"
3950,4100,3875,3950,1255000,"2012-02-09","SMMA"
3925,3950,3900,3925,1181000,"2012-02-10","SMMA"
3950,3975,3925,3950,1207500,"2012-02-13","SMMA"
3900,3950,3900,3900,1204000,"2012-02-14","SMMA"
3875,3900,3875,3875,706500,"2012-02-15","SMMA"
3850,3875,3850,3850,622500,"2012-02-16","SMMA"
3850,3850,3850,3850,607500,"2012-02-17","SMMA"
3850,3850,3825,3850,615500,"2012-02-20","SMMA"
3850,3850,3800,3850,625500,"2012-02-21","SMMA"
3825,3875,3825,3825,648500,"2012-02-22","SMMA"
3800,3850,3800,3800,629000,"2012-02-23","SMMA"
3750,3800,3750,3750,618000,"2012-02-24","SMMA"
3725,3750,3725,3725,620000,"2012-02-27","SMMA"
3750,3750,3750,3750,614000,"2012-02-28","SMMA"
3775,3800,3750,3775,610500,"2012-02-29","SMMA"
3750,3775,3750,3750,633500,"2012-03-01","SMMA"
3775,3775,3750,3775,620000,"2012-03-02","SMMA"
3750,3775,3725,3750,600500,"2012-03-05","SMMA"
3750,3750,3750,3750,0,"2012-03-06","SMMA"
3750,3750,3750,3750,0,"2012-03-07","SMMA"
3625,3625,3625,3625,627500,"2012-03-08","SMMA"
3625,3700,3625,3625,621500,"2012-03-09","SMMA"
3625,3650,3625,3625,591000,"2012-03-12","SMMA"
3625,3625,3575,3625,616000,"2012-03-13","SMMA"
3675,3675,3650,3675,596500,"2012-03-14","SMMA"
3650,3700,3625,3650,649500,"2012-03-15","SMMA"
3650,3750,3650,3650,629500,"2012-03-16","SMMA"
3650,3650,3625,3650,629500,"2012-03-19","SMMA"
3600,3650,3575,3600,638500,"2012-03-20","SMMA"
3600,3650,3600,3600,627500,"2012-03-21","SMMA"
3600,3600,3600,3600,635000,"2012-03-22","SMMA"
3575,3600,3575,3575,627500,"2012-03-26","SMMA"
3575,3600,3575,3575,634500,"2012-03-27","SMMA"
3550,3600,3550,3550,618500,"2012-03-28","SMMA"
3550,3600,3550,3550,635500,"2012-03-29","SMMA"
3550,3550,3550,3550,625500,"2012-03-30","SMMA"
3500,3600,3475,3500,633500,"2012-04-02","SMMA"
3500,3500,3500,3500,0,"2012-04-03","SMMA"
3500,3525,3500,3500,638500,"2012-04-04","SMMA"
3500,3500,3475,3500,625500,"2012-04-05","SMMA"
3475,3475,3475,3475,630000,"2012-04-09","SMMA"
3400,3475,3400,3400,563500,"2012-04-10","SMMA"
3225,3375,3225,3225,732500,"2012-04-11","SMMA"
3225,3225,3225,3225,623000,"2012-04-12","SMMA"
3425,3425,3200,3425,644000,"2012-04-13","SMMA"
3975,4000,3425,3975,489000,"2012-04-16","SMMA"
3950,3950,3800,3950,649500,"2012-04-17","SMMA"
3950,3950,3875,3950,489500,"2012-04-18","SMMA"
4175,4175,3975,4175,437500,"2012-04-19","SMMA"
4100,4175,4100,4100,580500,"2012-04-20","SMMA"
4000,4100,4000,4000,6e+05,"2012-04-23","SMMA"
4050,4150,4000,4050,579000,"2012-04-24","SMMA"
4025,4050,4025,4025,603500,"2012-04-25","SMMA"
4025,4025,4025,4025,603000,"2012-04-26","SMMA"
4025,4050,4025,4025,589000,"2012-04-27","SMMA"
4000,4050,4000,4000,629500,"2012-04-30","SMMA"
4000,4000,4000,4000,0,"2012-05-01","SMMA"
4025,4025,4025,4025,615000,"2012-05-02","SMMA"
4025,4050,4025,4025,607000,"2012-05-03","SMMA"
4025,4025,4025,4025,6e+05,"2012-05-04","SMMA"
4050,4050,4000,4050,621000,"2012-05-07","SMMA"
4050,4050,4025,4050,622500,"2012-05-08","SMMA"
4050,4050,4025,4050,625000,"2012-05-09","SMMA"
4050,4075,4050,4050,637500,"2012-05-10","SMMA"
4025,4050,4000,4025,620500,"2012-05-11","SMMA"
4050,4050,4025,4050,620000,"2012-05-14","SMMA"
4050,4050,4025,4050,645000,"2012-05-15","SMMA"
4025,4025,4000,4025,657500,"2012-05-16","SMMA"
4025,4025,4025,4025,607500,"2012-05-21","SMMA"
4050,4050,4050,4050,617500,"2012-05-22","SMMA"
4025,4025,4025,4025,610000,"2012-05-23","SMMA"
4025,4025,4025,4025,612500,"2012-05-24","SMMA"
4025,4025,4025,4025,632500,"2012-05-25","SMMA"
4050,4050,4025,4050,645000,"2012-05-28","SMMA"
4100,4150,4050,4100,630500,"2012-05-29","SMMA"
4100,4100,4050,4100,632500,"2012-05-30","SMMA"
4050,4075,4050,4050,635000,"2012-05-31","SMMA"
4025,4025,4025,4025,625000,"2012-06-01","SMMA"
4000,4025,3950,4000,847500,"2012-06-04","SMMA"
3975,4000,3975,3975,625000,"2012-06-05","SMMA"
3975,3975,3975,3975,621000,"2012-06-06","SMMA"
3975,4000,3975,3975,769500,"2012-06-07","SMMA"
4000,4000,3975,4000,685000,"2012-06-08","SMMA"
3975,4000,3975,3975,628000,"2012-06-11","SMMA"
3975,4000,3975,3975,635000,"2012-06-12","SMMA"
4000,4000,3975,4000,636500,"2012-06-13","SMMA"
4000,4000,4000,4000,635000,"2012-06-14","SMMA"
3975,4025,3975,3975,635500,"2012-06-15","SMMA"
3975,3975,3975,3975,0,"2012-06-18","SMMA"
4200,4200,4000,4200,1222500,"2012-06-19","SMMA"
4250,4250,4200,4250,1200000,"2012-06-20","SMMA"
4200,4250,4200,4200,1213000,"2012-06-21","SMMA"
4200,4200,4175,4200,1225000,"2012-06-22","SMMA"
4200,4200,4200,4200,0,"2012-06-25","SMMA"
4200,4175,4175,4175,1206500,"2012-06-26","SMMA"
4175,4175,4175,4175,1215000,"2012-06-27","SMMA"
4175,4200,4175,4175,1220000,"2012-06-28","SMMA"
4175,4175,4175,4175,1215000,"2012-06-29","SMMA"
4175,4175,4175,4175,1207500,"2012-07-02","SMMA"
4200,4200,4175,4200,1220000,"2012-07-03","SMMA"
4200,4225,4200,4200,1205000,"2012-07-04","SMMA"
4200,4200,4200,4200,1222500,"2012-07-05","SMMA"
4200,4200,4200,4200,1225000,"2012-07-06","SMMA"
4200,4200,4175,4200,1227500,"2012-07-09","SMMA"
4200,4200,4200,4200,1215500,"2012-07-10","SMMA"
4200,4200,4200,4200,1228500,"2012-07-11","SMMA"
4175,4200,4175,4175,1227500,"2012-07-12","SMMA"
4175,4175,4175,4175,1231500,"2012-07-13","SMMA"
4175,4175,4175,4175,1232500,"2012-07-16","SMMA"
4200,4200,4175,4200,1232500,"2012-07-17","SMMA"
4175,4175,4175,4175,1230000,"2012-07-18","SMMA"
4175,4200,4175,4175,1219000,"2012-07-19","SMMA"
4175,4175,4175,4175,1228000,"2012-07-20","SMMA"
4150,4175,4125,4150,1210000,"2012-07-23","SMMA"
4150,4175,4125,4150,1225500,"2012-07-24","SMMA"
4150,4150,4150,4150,1249500,"2012-07-25","SMMA"
4125,4150,4125,4125,1225500,"2012-07-26","SMMA"
4125,4125,4125,4125,1235000,"2012-07-27","SMMA"
4125,4125,4125,4125,1222500,"2012-07-30","SMMA"
4125,4125,4100,4125,1249000,"2012-07-31","SMMA"
4100,4125,4100,4100,1223000,"2012-08-01","SMMA"
4075,4175,4075,4075,2540500,"2012-08-02","SMMA"
4075,4075,4025,4075,2621000,"2012-08-03","SMMA"
4075,4075,4050,4075,2255500,"2012-08-06","SMMA"
4075,4075,4050,4075,2508000,"2012-08-07","SMMA"
4075,4075,4075,4075,2512500,"2012-08-08","SMMA"
4075,4075,4075,4075,2515000,"2012-08-09","SMMA"
4075,4075,4050,4075,2507500,"2012-08-10","SMMA"
4075,4100,4075,4075,2009500,"2012-08-13","SMMA"
4075,4100,4075,4075,2177000,"2012-08-14","SMMA"
4075,4100,4075,4075,2044500,"2012-08-15","SMMA"
4100,4100,4100,4100,1497500,"2012-08-16","SMMA"
4100,4100,4100,4100,2062500,"2012-08-23","SMMA"
4100,4100,4100,4100,1770500,"2012-08-24","SMMA"
4100,4100,4100,4100,1677500,"2012-08-27","SMMA"
4125,4125,4075,4125,2239000,"2012-08-28","SMMA"
4125,4125,4125,4125,2143500,"2012-08-29","SMMA"
4100,4100,4075,4100,2128500,"2012-08-30","SMMA"
4100,4100,4075,4100,2180500,"2012-08-31","SMMA"
4100,4100,4075,4100,2253500,"2012-09-03","SMMA"
4100,4100,4100,4100,2199500,"2012-09-04","SMMA"
4100,4100,4100,4100,2233000,"2012-09-05","SMMA"
4125,4125,4125,4125,2254500,"2012-09-06","SMMA"
4125,4125,4100,4125,2479000,"2012-09-07","SMMA"
4175,4175,4125,4175,2354000,"2012-09-10","SMMA"
4175,4175,4150,4175,2366500,"2012-09-11","SMMA"
4175,4175,4150,4175,2231000,"2012-09-12","SMMA"
4175,4175,4175,4175,2262500,"2012-09-13","SMMA"
4200,4225,4200,4200,2434500,"2012-09-14","SMMA"
4200,4225,4200,4200,2293000,"2012-09-17","SMMA"
4200,4200,4200,4200,2192500,"2012-09-18","SMMA"
4300,4300,4225,4300,3267000,"2012-09-19","SMMA"
4250,4400,4250,4250,312000,"2012-09-20","SMMA"
4575,4575,4375,4575,2383000,"2012-09-21","SMMA"
4650,4700,4550,4650,711000,"2012-09-24","SMMA"
4700,4775,4600,4700,793000,"2012-09-25","SMMA"
4675,4700,4675,4675,2195000,"2012-09-26","SMMA"
4675,4700,4675,4675,613500,"2012-09-27","SMMA"
4625,4650,4625,4625,1812000,"2012-09-28","SMMA"
4550,4600,4550,4550,2103000,"2012-10-01","SMMA"
4500,4550,4500,4500,2242500,"2012-10-02","SMMA"
4425,4475,4425,4425,1507500,"2012-10-03","SMMA"
4400,4425,4400,4400,2172500,"2012-10-04","SMMA"
4425,4425,4425,4425,1632500,"2012-10-05","SMMA"
4475,4475,4425,4475,1590500,"2012-10-08","SMMA"
4450,4475,4450,4450,1502500,"2012-10-09","SMMA"
4450,4450,4425,4450,4467000,"2012-10-10","SMMA"
4475,4500,4425,4475,1596000,"2012-10-11","SMMA"
4475,4475,4475,4475,1835500,"2012-10-12","SMMA"
4475,4500,4475,4475,2060500,"2012-10-15","SMMA"
4500,4625,4475,4500,1955500,"2012-10-16","SMMA"
4675,4675,4525,4675,1333500,"2012-10-17","SMMA"
4675,4725,4675,4675,1768500,"2012-10-18","SMMA"
4675,4675,4525,4675,1831500,"2012-10-19","SMMA"
4675,4675,4650,4675,1904500,"2012-10-22","SMMA"
4625,4650,4625,4625,1770000,"2012-10-23","SMMA"
4500,4625,4500,4500,1882500,"2012-10-24","SMMA"
4525,4525,4525,4525,1851000,"2012-10-25","SMMA"
4525,4525,4525,4525,1941000,"2012-10-29","SMMA"
4550,4550,4550,4550,1928500,"2012-10-30","SMMA"
4550,4550,4550,4550,1965000,"2012-10-31","SMMA"
4550,4550,4550,4550,2007500,"2012-11-01","SMMA"
4550,4550,4550,4550,1997500,"2012-11-02","SMMA"
4550,4550,4550,4550,1947500,"2012-11-05","SMMA"
4525,4550,4500,4525,2127000,"2012-11-06","SMMA"
4525,4525,4525,4525,2005000,"2012-11-07","SMMA"
4525,4525,4525,4525,2034000,"2012-11-08","SMMA"
4525,4525,4525,4525,2022500,"2012-11-09","SMMA"
4500,4525,4500,4500,1997500,"2012-11-12","SMMA"
4500,4500,4500,4500,2030000,"2012-11-13","SMMA"
4500,4500,4500,4500,2015000,"2012-11-14","SMMA"
4500,4500,4500,4500,2002500,"2012-11-19","SMMA"
4500,4500,4500,4500,2015000,"2012-11-20","SMMA"
4500,4500,4500,4500,2e+06,"2012-11-21","SMMA"
4525,4525,4500,4525,2002000,"2012-11-22","SMMA"
4525,4525,4525,4525,1995000,"2012-11-23","SMMA"
4525,4525,4525,4525,2e+06,"2012-11-26","SMMA"
4525,4525,4500,4525,1986000,"2012-11-27","SMMA"
4525,4525,4500,4525,2005000,"2012-11-28","SMMA"
4575,4600,4525,4575,1643500,"2012-11-29","SMMA"
4550,4575,4500,4550,2028000,"2012-11-30","SMMA"
4550,4550,4525,4550,2010000,"2012-12-03","SMMA"
4550,4550,4550,4550,2022500,"2012-12-04","SMMA"
4550,4550,4550,4550,2020000,"2012-12-05","SMMA"
4550,4550,4425,4550,1431000,"2012-12-06","SMMA"
4550,4550,4425,4550,2021500,"2012-12-07","SMMA"
4525,4525,4525,4525,2027500,"2012-12-10","SMMA"
4525,4525,4525,4525,2024000,"2012-12-11","SMMA"
4525,4525,4475,4525,2037000,"2012-12-12","SMMA"
4525,4525,4525,4525,2015000,"2012-12-13","SMMA"
4525,4525,4525,4525,2e+06,"2012-12-14","SMMA"
4525,4525,4525,4525,2e+06,"2012-12-17","SMMA"
4525,4575,4425,4525,2086500,"2012-12-18","SMMA"
4500,4525,4475,4500,2067500,"2012-12-19","SMMA"
4500,4500,4400,4500,2048500,"2012-12-20","SMMA"
4575,4575,4525,4575,2056500,"2012-12-21","SMMA"
4550,4550,4550,4550,2042500,"2012-12-26","SMMA"
4550,4550,4550,4550,2055000,"2012-12-27","SMMA"
4575,4575,4550,4575,2045000,"2012-12-28","SMMA"
4550,4600,4550,4550,2047000,"2013-01-02","SMMA"
4575,4575,4575,4575,2042500,"2013-01-03","SMMA"
4575,4575,4550,4575,2108000,"2013-01-04","SMMA"
4550,4550,4525,4550,2094500,"2013-01-07","SMMA"
4550,4550,4550,4550,2042500,"2013-01-08","SMMA"
4550,4550,4525,4550,2081000,"2013-01-09","SMMA"
4600,4600,4550,4600,2394500,"2013-01-10","SMMA"
4550,4575,4550,4550,2040500,"2013-01-11","SMMA"
4550,4550,4425,4550,2023000,"2013-01-14","SMMA"
4550,4550,4525,4550,2062500,"2013-01-15","SMMA"
4525,4525,4500,4525,2039500,"2013-01-16","SMMA"
4525,4525,4525,4525,2040000,"2013-01-17","SMMA"
4525,4525,4525,4525,2062500,"2013-01-18","SMMA"
4525,4525,4525,4525,2072500,"2013-01-21","SMMA"
4525,4525,4525,4525,0,"2013-01-22","SMMA"
4525,4550,4450,4525,2046500,"2013-01-23","SMMA"
4525,4550,4475,4525,3067500,"2013-01-25","SMMA"
4525,4525,4525,4525,3008000,"2013-01-28","SMMA"
4550,4550,4525,4550,3012500,"2013-01-29","SMMA"
4525,4525,4525,4525,3045000,"2013-01-30","SMMA"
4525,4525,4525,4525,3072500,"2013-01-31","SMMA"
4550,4550,4525,4550,2077500,"2013-02-01","SMMA"
4525,4525,4500,4525,2075500,"2013-02-04","SMMA"
4525,4550,4525,4525,2087500,"2013-02-05","SMMA"
4525,4525,4525,4525,2102500,"2013-02-06","SMMA"
4550,4550,4525,4550,2022500,"2013-02-07","SMMA"
4550,4675,4550,4550,2210000,"2013-02-08","SMMA"
4550,4550,4525,4550,2013500,"2013-02-11","SMMA"
4550,4575,4525,4550,2060000,"2013-02-12","SMMA"
4525,4575,4525,4525,2102500,"2013-02-13","SMMA"
4550,4550,4525,4550,2112000,"2013-02-14","SMMA"
4575,4575,4550,4575,2072500,"2013-02-15","SMMA"
4575,4575,4550,4575,2080000,"2013-02-18","SMMA"
4575,4575,4575,4575,2072500,"2013-02-19","SMMA"
4575,4575,4575,4575,2097500,"2013-02-20","SMMA"
4575,4575,4425,4575,2386000,"2013-02-21","SMMA"
4550,4550,4475,4550,2091500,"2013-02-22","SMMA"
4550,4550,4550,4550,2177500,"2013-02-25","SMMA"
4550,4550,4450,4550,2193000,"2013-02-26","SMMA"
4550,4550,4525,4550,2105000,"2013-02-27","SMMA"
4550,4575,4450,4550,2035500,"2013-02-28","SMMA"
4550,4550,4550,4550,2083500,"2013-03-01","SMMA"
4550,4550,4525,4550,2091500,"2013-03-04","SMMA"
4550,4550,4550,4550,2060000,"2013-03-05","SMMA"
4550,4550,4550,4550,2107500,"2013-03-06","SMMA"
4550,4575,4550,4550,2106000,"2013-03-07","SMMA"
4550,4550,4525,4550,2068500,"2013-03-08","SMMA"
4550,4550,4450,4550,2073000,"2013-03-11","SMMA"
4550,4575,4550,4550,2067500,"2013-03-13","SMMA"
4550,4550,4525,4550,2073500,"2013-03-14","SMMA"
4550,4550,4525,4550,2097500,"2013-03-15","SMMA"
4600,4600,4525,4600,3141000,"2013-03-18","SMMA"
4600,4600,4600,4600,2072500,"2013-03-19","SMMA"
4575,4575,4575,4575,2100500,"2013-03-20","SMMA"
4575,4575,4575,4575,2105500,"2013-03-21","SMMA"
4575,4575,4575,4575,2112500,"2013-03-22","SMMA"
4575,4575,4550,4575,2092500,"2013-03-25","SMMA"
4550,4550,4500,4550,2060500,"2013-03-26","SMMA"
4575,4575,4550,4575,2102500,"2013-03-27","SMMA"
4550,4550,4550,4550,2060000,"2013-03-28","SMMA"
4550,4550,4550,4550,2100000,"2013-04-01","SMMA"
4575,4575,4550,4575,2274500,"2013-04-02","SMMA"
4600,4600,4450,4600,2105500,"2013-04-03","SMMA"
4600,4600,4550,4600,2094500,"2013-04-04","SMMA"
4600,4600,4600,4600,2095000,"2013-04-05","SMMA"
4575,4575,4550,4575,2084500,"2013-04-08","SMMA"
4575,4575,4575,4575,2095000,"2013-04-09","SMMA"
4575,4575,4575,4575,2070500,"2013-04-10","SMMA"
4600,4600,4575,4600,2125000,"2013-04-11","SMMA"
4600,4600,4475,4600,2049500,"2013-04-12","SMMA"
4575,4575,4575,4575,2087500,"2013-04-15","SMMA"
4575,4575,4475,4575,2117000,"2013-04-16","SMMA"
4600,4600,4575,4600,2115000,"2013-04-17","SMMA"
4575,4575,4550,4575,2095000,"2013-04-18","SMMA"
4575,4575,4575,4575,2105000,"2013-04-19","SMMA"
4575,4575,4550,4575,2054500,"2013-04-22","SMMA"
4550,4575,4550,4575,2085000,"2013-04-23","SMMA"
4575,4575,4575,4575,2070000,"2013-04-24","SMMA"
4575,4575,4500,4550,2103000,"2013-04-25","SMMA"
4575,4575,4550,4575,2080000,"2013-04-26","SMMA"
4575,4575,4550,4575,2105000,"2013-04-29","SMMA"
4575,4575,4575,4575,2097500,"2013-04-30","SMMA"
4575,4600,4575,4575,2480000,"2013-05-01","SMMA"
4575,4600,4550,4600,2583000,"2013-05-02","SMMA"
4600,4600,4575,4575,2077500,"2013-05-03","SMMA"
4575,4575,4575,4575,2090000,"2013-05-06","SMMA"
4575,4575,4575,4575,2058000,"2013-05-07","SMMA"
4575,4575,4575,4575,2102500,"2013-05-08","SMMA"
4575,4575,4575,4575,2355000,"2013-05-10","SMMA"
4575,4575,4550,4575,2098000,"2013-05-13","SMMA"
4575,4575,4575,4575,2115000,"2013-05-14","SMMA"
4575,4575,4550,4575,1996500,"2013-05-15","SMMA"
4575,4575,4500,4550,2057500,"2013-05-16","SMMA"
4550,4575,4525,4575,2167000,"2013-05-17","SMMA"
4600,4600,4550,4575,2218500,"2013-05-20","SMMA"
4575,4575,4500,4500,2063000,"2013-05-21","SMMA"
4525,4525,4450,4525,2177500,"2013-05-22","SMMA"
4525,4525,4475,4525,2120000,"2013-05-23","SMMA"
4525,4575,4525,4575,2139500,"2013-05-24","SMMA"
4575,4575,4550,4550,2046500,"2013-05-27","SMMA"
4550,4550,4550,4550,2096500,"2013-05-28","SMMA"
4550,4550,4550,4550,2368000,"2013-05-29","SMMA"
4550,4550,4525,4550,2055500,"2013-05-30","SMMA"
4525,4525,4525,4525,2064000,"2013-05-31","SMMA"
4500,4500,4400,4500,2228000,"2013-06-03","SMMA"
4500,4500,4475,4500,2145500,"2013-06-04","SMMA"
4475,4500,4475,4500,2153000,"2013-06-05","SMMA"
4500,4725,4475,4725,2422000,"2013-06-07","SMMA"
4725,4725,4700,4700,2055500,"2013-06-10","SMMA"
4700,4700,4300,4475,499000,"2013-06-11","SMMA"
4475,4475,4250,4425,402500,"2013-06-12","SMMA"
4425,4625,4425,4625,965500,"2013-06-13","SMMA"
4650,4675,4650,4675,510500,"2013-06-14","SMMA"
4650,4675,4375,4675,567500,"2013-06-17","SMMA"
4650,4725,4650,4725,516000,"2013-06-18","SMMA"
4750,4750,4700,4725,552500,"2013-06-19","SMMA"
4725,4725,4700,4700,541000,"2013-06-20","SMMA"
4700,4700,4700,4700,546000,"2013-06-21","SMMA"
4700,4700,4700,4700,527500,"2013-06-24","SMMA"
4700,4700,4675,4700,562500,"2013-06-25","SMMA"
4725,4750,4725,4725,550000,"2013-06-26","SMMA"
4725,4750,4725,4725,575000,"2013-06-27","SMMA"
4750,4950,4750,4950,839000,"2013-06-28","SMMA"
4950,4950,4950,4950,839000,"2013-07-01","SMMA"
4950,4950,4950,4950,195000,"2013-07-02","SMMA"
4950,4950,4750,4750,248500,"2013-07-03","SMMA"
4750,4750,4725,4725,205000,"2013-07-04","SMMA"
4675,4675,4625,4625,257500,"2013-07-05","SMMA"
4625,4625,4625,4625,257500,"2013-07-08","SMMA"
4625,4625,4625,4625,257500,"2013-07-09","SMMA"
4575,4600,4575,4600,8000,"2013-07-10","SMMA"
4575,4575,4575,4575,500,"2013-07-11","SMMA"
4575,4575,4575,4575,500,"2013-07-12","SMMA"
4575,4575,4575,4575,500,"2013-07-15","SMMA"
4575,4575,4575,4575,500,"2013-07-16","SMMA"
4550,4550,4550,4550,6500,"2013-07-17","SMMA"
4550,4550,4550,4550,6500,"2013-07-18","SMMA"
4550,4550,4550,4550,6500,"2013-07-19","SMMA"
4550,4550,4550,4550,6500,"2013-07-22","SMMA"
4550,4550,4550,4550,6500,"2013-07-23","SMMA"
4475,4475,4475,4475,63500,"2013-07-24","SMMA"
4475,4475,4475,4475,63500,"2013-07-25","SMMA"
4475,4475,4475,4475,63500,"2013-07-26","SMMA"
4475,4475,4475,4475,63500,"2013-07-29","SMMA"
4225,4225,4225,4225,63000,"2013-07-30","SMMA"
4225,4225,4225,4225,63000,"2013-07-31","SMMA"
4275,4275,4275,4275,1000,"2013-08-01","SMMA"
4275,4275,4275,4275,1000,"2013-08-02","SMMA"
4275,4275,4275,4275,1000,"2013-08-12","SMMA"
4275,4275,4275,4275,1000,"2013-08-13","SMMA"
4000,4000,3975,3975,12000,"2013-08-14","SMMA"
3975,3975,3950,3975,678000,"2013-08-15","SMMA"
4000,4000,3975,3975,87500,"2013-08-16","SMMA"
3975,3975,3975,3975,87500,"2013-08-19","SMMA"
3975,3975,3800,3800,7500,"2013-08-20","SMMA"
3800,3800,3800,3800,7500,"2013-08-21","SMMA"
3800,3800,3800,3800,7500,"2013-08-22","SMMA"
3800,3800,3800,3800,7500,"2013-08-23","SMMA"
3800,3800,3800,3800,7500,"2013-08-26","SMMA"
3800,3800,3800,3800,7500,"2013-08-27","SMMA"
3800,3800,3800,3800,7500,"2013-08-28","SMMA"
3800,3800,3800,3800,7500,"2013-08-29","SMMA"
3800,3800,3800,3800,7500,"2013-08-30","SMMA"
3800,3800,3800,3800,7500,"2013-09-02","SMMA"
3800,3800,3800,3800,7500,"2013-09-03","SMMA"
3800,3800,3800,3800,7500,"2013-09-04","SMMA"
3800,3800,3800,3800,0,"2013-09-05","SMMA"
3800,3800,3800,3800,7500,"2013-09-06","SMMA"
3800,3800,3800,3800,26000,"2013-09-09","SMMA"
3800,3800,3800,3800,26000,"2013-09-10","SMMA"
4450,4450,4000,4050,21000,"2013-09-11","SMMA"
4250,4250,4100,4100,2500,"2013-09-12","SMMA"
4200,4200,4000,4000,3000,"2013-09-13","SMMA"
4250,4250,4000,4000,8500,"2013-09-16","SMMA"
4200,4200,3800,4150,9000,"2013-09-17","SMMA"
4200,4200,4000,4000,10000,"2013-09-18","SMMA"
4150,4150,4100,4100,3500,"2013-09-19","SMMA"
4100,4100,3900,3900,9500,"2013-09-20","SMMA"
3900,3900,3900,3900,5000,"2013-09-23","SMMA"
3900,3900,3900,3900,2500,"2013-09-24","SMMA"
4000,4000,3950,3950,4000,"2013-09-25","SMMA"
3975,3975,3900,3900,7500,"2013-09-26","SMMA"
4000,4000,3950,3950,5000,"2013-09-27","SMMA"
4050,4050,4050,4050,2500,"2013-09-30","SMMA"
4050,4050,4000,4000,3500,"2013-10-01","SMMA"
3900,4000,3850,3850,8500,"2013-10-02","SMMA"
3750,4000,3750,3900,8500,"2013-10-03","SMMA"
3850,3900,3700,3700,8000,"2013-10-04","SMMA"
3800,3800,3700,3700,3000,"2013-10-07","SMMA"
3700,3700,3700,3700,6500,"2013-10-08","SMMA"
3700,3700,3700,3700,10000,"2013-10-09","SMMA"
3700,3700,3700,3700,11500,"2013-10-10","SMMA"
3700,3700,3700,3700,2500,"2013-10-11","SMMA"
3700,3700,3700,3700,2500,"2013-10-16","SMMA"
3700,3700,3700,3700,8000,"2013-10-17","SMMA"
3700,3700,3650,3650,7000,"2013-10-18","SMMA"
3650,3650,3650,3650,500,"2013-10-21","SMMA"
3650,3650,3650,3650,500,"2013-10-22","SMMA"
3725,3725,3725,3725,1000,"2013-10-23","SMMA"
3725,3725,3725,3725,1000,"2013-10-24","SMMA"
3750,3750,3750,3750,1000,"2013-10-25","SMMA"
3750,3750,3750,3750,1000,"2013-10-28","SMMA"
3750,3750,3750,3750,1000,"2013-10-29","SMMA"
3775,3775,3775,3775,1000,"2013-10-30","SMMA"
3800,3800,3800,3800,1000,"2013-10-31","SMMA"
3775,3775,3775,3775,1000,"2013-11-01","SMMA"
3775,3775,3775,3775,1000,"2013-11-04","SMMA"
3775,3775,3775,3775,1000,"2013-11-06","SMMA"
3775,3775,3775,3775,1000,"2013-11-07","SMMA"
3800,3800,3800,3800,1000,"2013-11-08","SMMA"
3800,3800,3800,3800,1000,"2013-11-11","SMMA"
3800,3800,3800,3800,1000,"2013-11-12","SMMA"
3800,3800,3800,3800,1000,"2013-11-13","SMMA"
3800,3800,3800,3800,1000,"2013-11-14","SMMA"
3800,3800,3800,3800,1000,"2013-11-15","SMMA"
3800,3800,3800,3800,1000,"2013-11-18","SMMA"
3800,3800,3800,3800,1000,"2013-11-19","SMMA"
3800,3800,3800,3800,1000,"2013-11-20","SMMA"
3800,3800,3800,3800,1000,"2013-11-21","SMMA"
3800,3800,3800,3800,1000,"2013-11-22","SMMA"
3800,3800,3800,3800,1000,"2013-11-25","SMMA"
3800,3800,3800,3800,1000,"2013-11-26","SMMA"
3800,3800,3800,3800,1000,"2013-11-27","SMMA"
3800,3800,3800,3800,1000,"2013-11-28","SMMA"
3800,3800,3800,3800,1000,"2013-11-29","SMMA"
3800,3800,3800,3800,1000,"2013-12-02","SMMA"
3800,3800,3800,3800,1000,"2013-12-03","SMMA"
3800,3800,3800,3800,1000,"2013-12-04","SMMA"
3800,3800,3800,3800,1000,"2013-12-05","SMMA"
3825,3825,3825,3825,2000,"2013-12-06","SMMA"
3825,3825,3825,3825,2000,"2013-12-09","SMMA"
3825,3825,3825,3825,2000,"2013-12-10","SMMA"
3825,3825,3825,3825,2000,"2013-12-11","SMMA"
3825,3825,3825,3825,2000,"2013-12-12","SMMA"
3825,3825,3825,3825,2000,"2013-12-13","SMMA"
3825,3825,3825,3825,2000,"2013-12-16","SMMA"
3825,3825,3825,3825,2000,"2013-12-17","SMMA"
3825,3825,3825,3825,2000,"2013-12-18","SMMA"
3800,3800,3700,3700,3500,"2013-12-19","SMMA"
3600,3600,3500,3500,3000,"2013-12-20","SMMA"
3500,3500,3500,3500,2000,"2013-12-23","SMMA"
3400,3400,3400,3400,1000,"2013-12-24","SMMA"
3300,3300,3300,3300,1000,"2013-12-27","SMMA"
3300,3300,3300,3300,1000,"2013-12-30","SMMA"
3300,3300,3300,3300,0,"2014-01-02","SMMA"
3300,3300,3300,3300,0,"2014-01-03","SMMA"
3300,3300,3300,3300,0,"2014-01-06","SMMA"
3295,3295,3295,3295,200,"2014-01-07","SMMA"
3295,3295,3295,3295,0,"2014-01-08","SMMA"
3295,3295,3295,3295,0,"2014-01-09","SMMA"
3295,3295,3295,3295,0,"2014-01-10","SMMA"
3295,3295,3295,3295,0,"2014-01-13","SMMA"
3295,3295,3295,3295,0,"2014-01-15","SMMA"
3295,3295,3295,3295,0,"2014-01-16","SMMA"
3295,3295,3295,3295,0,"2014-01-17","SMMA"
3295,3295,3295,3295,0,"2014-01-20","SMMA"
3295,3295,3295,3295,0,"2014-01-21","SMMA"
3295,3295,3295,3295,0,"2014-01-22","SMMA"
3295,3295,3295,3295,0,"2014-01-23","SMMA"
3295,3295,3295,3295,0,"2014-01-24","SMMA"
3295,3295,3295,3295,0,"2014-01-27","SMMA"
3295,3295,3295,3295,0,"2014-01-28","SMMA"
3295,3295,3295,3295,0,"2014-01-29","SMMA"
3295,3295,3295,3295,0,"2014-01-30","SMMA"
3295,3295,3295,3295,0,"2014-02-03","SMMA"
3295,3295,3295,3295,0,"2014-02-04","SMMA"
3415,3415,3415,3415,37000,"2014-02-05","SMMA"
3400,3405,3400,3400,32000,"2014-02-06","SMMA"
3300,3400,3300,3400,7900,"2014-02-07","SMMA"
3430,3430,3420,3420,450000,"2014-02-10","SMMA"
3420,3430,3420,3420,325000,"2014-02-11","SMMA"
3420,3420,3420,3420,0,"2014-02-12","SMMA"
3425,3430,3420,3420,256200,"2014-02-13","SMMA"
3420,3420,3420,3420,11600,"2014-02-14","SMMA"
3425,3425,3425,3425,1000,"2014-02-17","SMMA"
3430,3430,3430,3430,500,"2014-02-18","SMMA"
3435,3435,3435,3435,500,"2014-02-19","SMMA"
3435,3435,3435,3435,300,"2014-02-20","SMMA"
3440,3440,3440,3440,1000,"2014-02-21","SMMA"
3440,3440,3440,3440,0,"2014-02-24","SMMA"
3440,3440,3440,3440,0,"2014-02-25","SMMA"
3440,3440,3440,3440,1000,"2014-02-26","SMMA"
3445,3445,3445,3445,1100,"2014-02-27","SMMA"
3445,3445,3445,3445,0,"2014-02-28","SMMA"
3445,3445,3445,3445,0,"2014-03-03","SMMA"
3445,3445,3445,3445,50000,"2014-03-04","SMMA"
3445,3445,3445,3445,60000,"2014-03-05","SMMA"
3445,3445,3445,3445,70000,"2014-03-06","SMMA"
3450,3450,3445,3445,20200,"2014-03-07","SMMA"
3445,3445,3445,3445,82800,"2014-03-10","SMMA"
3445,3445,3445,3445,0,"2014-03-11","SMMA"
3445,3445,3445,3445,0,"2014-03-12","SMMA"
3445,3445,3445,3445,14500,"2014-03-13","SMMA"
3445,3445,3445,3445,4500,"2014-03-14","SMMA"
3445,3445,3445,3445,0,"2014-03-17","SMMA"
3450,3450,3450,3450,9000,"2014-03-18","SMMA"
3455,3455,3455,3455,2000,"2014-03-19","SMMA"
3455,3455,3455,3455,50800,"2014-03-20","SMMA"
3455,3455,3455,3455,0,"2014-03-21","SMMA"
3455,3455,3455,3455,2000,"2014-03-24","SMMA"
3455,3455,3455,3455,2200,"2014-03-25","SMMA"
3455,3455,3455,3455,400,"2014-03-26","SMMA"
3455,3455,3455,3455,2500,"2014-03-27","SMMA"
3455,3455,3450,3450,180500,"2014-03-28","SMMA"
3550,3550,3445,3445,301000,"2014-04-01","SMMA"
3445,3445,3445,3445,0,"2014-04-02","SMMA"
3445,3445,3445,3445,0,"2014-04-03","SMMA"
3445,3445,3445,3445,0,"2014-04-04","SMMA"
3445,3445,3440,3440,23400,"2014-04-07","SMMA"
3445,3475,3440,3450,692800,"2014-04-08","SMMA"
3450,3450,3450,3450,0,"2014-04-09","SMMA"
3435,3845,3435,3845,4900,"2014-04-10","SMMA"
3500,3500,3435,3500,261500,"2014-04-11","SMMA"
3500,3500,3450,3500,22700,"2014-04-14","SMMA"
3500,3500,3500,3500,50000,"2014-04-15","SMMA"
3500,3500,3500,3500,25000,"2014-04-16","SMMA"
3500,3500,3500,3500,30000,"2014-04-17","SMMA"
3500,3500,3500,3500,31000,"2014-04-21","SMMA"
3500,3500,3500,3500,9500,"2014-04-22","SMMA"
3500,3500,3500,3500,0,"2014-04-23","SMMA"
3500,3500,3500,3500,50000,"2014-04-24","SMMA"
3500,3500,3500,3500,50000,"2014-04-25","SMMA"
3500,3500,3500,3500,31200,"2014-04-28","SMMA"
3500,3500,3500,3500,41000,"2014-04-29","SMMA"
3500,3500,3500,3500,52400,"2014-04-30","SMMA"
3500,3500,3500,3500,25000,"2014-05-02","SMMA"
3500,3500,3500,3500,40000,"2014-05-05","SMMA"
3500,3500,3500,3500,50000,"2014-05-06","SMMA"
3500,4285,3500,4285,54300,"2014-05-07","SMMA"
3505,3505,3500,3500,47600,"2014-05-08","SMMA"
3500,3500,3500,3500,40000,"2014-05-09","SMMA"
3500,3500,3500,3500,52400,"2014-05-12","SMMA"
3500,3500,3500,3500,45000,"2014-05-13","SMMA"
3500,3500,3500,3500,36100,"2014-05-14","SMMA"
3500,3500,3500,3500,46900,"2014-05-16","SMMA"
3500,3500,3500,3500,32000,"2014-05-19","SMMA"
3500,3500,3500,3500,20000,"2014-05-20","SMMA"
3500,3500,3500,3500,20000,"2014-05-21","SMMA"
3500,3500,3500,3500,30000,"2014-05-22","SMMA"
3500,3500,3500,3500,25000,"2014-05-23","SMMA"
3500,3500,3500,3500,40000,"2014-05-26","SMMA"
3500,3505,3500,3500,25000,"2014-05-28","SMMA"
3500,3500,3500,3500,55000,"2014-05-30","SMMA"
3500,3500,3490,3500,20700,"2014-06-02","SMMA"
3500,3500,3500,3500,0,"2014-06-03","SMMA"
3500,3500,3500,3500,0,"2014-06-04","SMMA"
3500,3500,3500,3500,100,"2014-06-05","SMMA"
3500,3500,3500,3500,300,"2014-06-06","SMMA"
3500,3500,3500,3500,0,"2014-06-09","SMMA"
3500,3500,3500,3500,0,"2014-06-10","SMMA"
3525,3525,3525,3525,1000,"2014-06-11","SMMA"
3525,3525,3525,3525,2000,"2014-06-12","SMMA"
3525,3525,3525,3525,2000,"2014-06-13","SMMA"
3525,3525,3525,3525,0,"2014-06-16","SMMA"
3550,3550,3525,3550,4000,"2014-06-17","SMMA"
3550,3550,3550,3550,2000,"2014-06-18","SMMA"
3550,3550,3550,3550,0,"2014-06-19","SMMA"
3550,3550,3550,3550,0,"2014-06-20","SMMA"
3550,3550,3550,3550,0,"2014-06-23","SMMA"
3550,3550,3550,3550,2000,"2014-06-24","SMMA"
3575,3575,3575,3575,2500,"2014-06-25","SMMA"
3600,3600,3600,3600,3000,"2014-06-26","SMMA"
3560,3600,3560,3560,871600,"2014-06-27","SMMA"
3560,3560,3560,3560,2000,"2014-06-30","SMMA"
3560,3560,3560,3560,2500,"2014-07-01","SMMA"
3565,3565,3565,3565,3000,"2014-07-02","SMMA"
3565,3565,3565,3565,3000,"2014-07-03","SMMA"
3570,3570,3570,3570,3000,"2014-07-04","SMMA"
3570,3570,3570,3570,3000,"2014-07-07","SMMA"
3575,3575,3575,3575,2500,"2014-07-08","SMMA"
3575,3575,3575,3575,0,"2014-07-09","SMMA"
3580,3580,3580,3580,3500,"2014-07-10","SMMA"
3580,3580,3580,3580,3000,"2014-07-11","SMMA"
3580,3580,3580,3580,3000,"2014-07-14","SMMA"
3585,3585,3585,3585,3200,"2014-07-15","SMMA"
3585,3585,3585,3585,0,"2014-07-16","SMMA"
3585,3585,3585,3585,0,"2014-07-17","SMMA"
3585,3585,3585,3585,0,"2014-07-18","SMMA"
3585,3585,3585,3585,0,"2014-07-21","SMMA"
3585,3585,3585,3585,3000,"2014-07-22","SMMA"
3585,3585,3585,3585,2500,"2014-07-23","SMMA"
3585,3585,3585,3585,3000,"2014-07-24","SMMA"
3585,3585,3585,3585,3000,"2014-07-25","SMMA"
3585,3595,3585,3585,107900,"2014-08-04","SMMA"
3585,3585,3585,3585,3000,"2014-08-05","SMMA"
3585,3585,3585,3585,3000,"2014-08-06","SMMA"
3585,3585,3585,3585,0,"2014-08-07","SMMA"
3585,3585,3585,3585,2500,"2014-08-08","SMMA"
3585,3585,3585,3585,0,"2014-08-11","SMMA"
3585,3585,3585,3585,0,"2014-08-12","SMMA"
3585,3585,3585,3585,0,"2014-08-13","SMMA"
3585,3585,3585,3585,0,"2014-08-14","SMMA"
3620,3620,3610,3620,3000,"2014-08-15","SMMA"
3620,3620,3620,3620,0,"2014-08-18","SMMA"
3645,3645,3630,3645,6600,"2014-08-19","SMMA"
3665,3665,3650,3665,7100,"2014-08-20","SMMA"
3695,3700,3695,3695,2000,"2014-08-21","SMMA"
3705,3705,3705,3705,1500,"2014-08-22","SMMA"
3705,3705,3705,3705,0,"2014-08-25","SMMA"
3705,3705,3705,3705,0,"2014-08-26","SMMA"
3705,3705,3705,3705,0,"2014-08-27","SMMA"
3705,3705,3705,3705,0,"2014-08-28","SMMA"
3705,3705,3705,3705,0,"2014-08-29","SMMA"
3705,3705,3700,3705,15500,"2014-09-01","SMMA"
3705,3705,3705,3705,0,"2014-09-02","SMMA"
3705,3705,3705,3705,0,"2014-09-03","SMMA"
3700,3700,3700,3700,3000,"2014-09-04","SMMA"
3700,3700,3700,3700,2500,"2014-09-05","SMMA"
3700,3700,3700,3700,0,"2014-09-08","SMMA"
3700,3700,3700,3700,0,"2014-09-09","SMMA"
3700,3700,3700,3700,0,"2014-09-10","SMMA"
3700,3700,3700,3700,201000,"2014-09-11","SMMA"
3695,3695,3695,3695,60000,"2014-09-12","SMMA"
3690,3690,3690,3690,10000,"2014-09-15","SMMA"
3680,3680,3680,3680,10000,"2014-09-16","SMMA"
3645,3650,3645,3645,21000,"2014-09-17","SMMA"
3600,3600,3600,3600,20000,"2014-09-18","SMMA"
3450,3600,3450,3450,262800,"2014-09-19","SMMA"
3450,3450,3450,3450,0,"2014-09-22","SMMA"
3500,3500,3500,3500,10000,"2014-09-23","SMMA"
3500,3500,3500,3500,15000,"2014-09-24","SMMA"
3500,3500,3500,3500,50000,"2014-09-25","SMMA"
3500,3500,3500,3500,50000,"2014-09-26","SMMA"
3495,3500,3495,3495,7000,"2014-09-29","SMMA"
3500,3500,3500,3500,10000,"2014-09-30","SMMA"
3500,3500,3500,3500,10000,"2014-10-01","SMMA"
3500,3500,3500,3500,5000,"2014-10-02","SMMA"
3400,3500,3400,3400,30000,"2014-10-03","SMMA"
3400,3400,3400,3400,10000,"2014-10-06","SMMA"
3400,3400,3400,3400,10000,"2014-10-07","SMMA"
3400,3400,3400,3400,0,"2014-10-08","SMMA"
3400,3400,3400,3400,0,"2014-10-09","SMMA"
3400,3400,3400,3400,0,"2014-10-10","SMMA"
3400,3400,3400,3400,8000,"2014-10-13","SMMA"
3300,3350,3300,3300,30000,"2014-10-14","SMMA"
3300,3300,3300,3300,10000,"2014-10-15","SMMA"
3250,3250,3250,3250,10000,"2014-10-16","SMMA"
3200,3250,3200,3200,30000,"2014-10-17","SMMA"
3100,3250,3100,3100,11000,"2014-10-20","SMMA"
3100,3100,3100,3100,10000,"2014-10-21","SMMA"
3000,3100,3000,3000,30000,"2014-10-22","SMMA"
3000,3000,3000,3000,10000,"2014-10-23","SMMA"
3000,3000,3000,3000,10000,"2014-10-24","SMMA"
3000,3000,3000,3000,10000,"2014-10-27","SMMA"
3000,3000,3000,3000,10100,"2014-10-28","SMMA"
3000,3000,3000,3000,8000,"2014-10-29","SMMA"
3000,3000,3000,3000,13000,"2014-10-30","SMMA"
2900,3000,2900,2900,30000,"2014-10-31","SMMA"
3000,3000,2950,3000,15300,"2014-11-03","SMMA"
3000,3000,2950,3000,7200,"2014-11-04","SMMA"
3000,3000,3000,3000,2000,"2014-11-05","SMMA"
3000,3000,3000,3000,4000,"2014-11-06","SMMA"
2950,3000,2950,2950,3100,"2014-11-07","SMMA"
2950,2950,2950,2950,0,"2014-11-10","SMMA"
3000,3000,3000,3000,2000,"2014-11-11","SMMA"
3000,3000,3000,3000,2500,"2014-11-12","SMMA"
3000,3000,3000,3000,5000,"2014-11-13","SMMA"
2800,2900,2695,2800,125700,"2014-11-14","SMMA"
2800,2800,2700,2700,60900,"2014-11-17","SMMA"
2800,2800,2750,2800,6000,"2014-11-18","SMMA"
2775,2800,2425,2775,275400,"2014-11-19","SMMA"
2785,2785,2785,2785,3500,"2014-11-20","SMMA"
2785,2785,2785,2785,100,"2014-11-21","SMMA"
2785,2785,2700,2785,700,"2014-11-24","SMMA"
2790,2790,2790,2790,3000,"2014-11-25","SMMA"
2790,2790,2790,2790,0,"2014-11-26","SMMA"
2790,2790,2790,2790,12500,"2014-11-27","SMMA"
2790,2795,2790,2790,10200,"2014-11-28","SMMA"
2790,2790,2760,2790,37300,"2014-12-01","SMMA"
2790,2790,2790,2790,0,"2014-12-02","SMMA"
2795,2795,2790,2790,10100,"2014-12-03","SMMA"
2795,2795,2795,2795,5200,"2014-12-04","SMMA"
2795,2795,2795,2795,5100,"2014-12-05","SMMA"
2795,2795,2795,2795,12800,"2014-12-08","SMMA"
2800,2800,2795,2800,35300,"2014-12-09","SMMA"
2800,2800,2800,2800,5200,"2014-12-10","SMMA"
2900,2900,2900,2900,100,"2014-12-11","SMMA"
2900,2900,2900,2900,1900,"2014-12-12","SMMA"
2900,2900,2890,2890,15300,"2014-12-15","SMMA"
2890,2890,2715,2870,53100,"2014-12-16","SMMA"
2890,2890,2890,2890,4200,"2014-12-17","SMMA"
3500,3500,3500,3500,72000,"2014-12-18","SMMA"
3500,3500,3500,3500,127000,"2014-12-19","SMMA"
3525,3525,3525,3525,200,"2014-12-22","SMMA"
3595,3600,3595,3600,900,"2014-12-23","SMMA"
3625,3700,3600,3625,45500,"2014-12-24","SMMA"
3700,3800,3600,3630,232200,"2014-12-29","SMMA"
3650,3655,3650,3655,700,"2014-12-30","SMMA"
3655,3655,3655,3655,0,"2015-01-02","SMMA"
3655,3655,3655,3655,0,"2015-01-05","SMMA"
3655,3660,3655,3660,8600,"2015-01-06","SMMA"
4000,4000,4000,4000,52200,"2015-01-07","SMMA"
4000,4000,4000,4000,30300,"2015-01-08","SMMA"
4000,4000,3980,3980,40500,"2015-01-09","SMMA"
3980,3980,3900,3900,30000,"2015-01-12","SMMA"
3925,3925,3925,3925,3000,"2015-01-13","SMMA"
4000,4000,3950,3950,20200,"2015-01-14","SMMA"
4000,4000,4000,4000,25800,"2015-01-15","SMMA"
4000,4000,4000,4000,21300,"2015-01-16","SMMA"
4000,4000,4000,4000,7200,"2015-01-19","SMMA"
4000,4000,4000,4000,4100,"2015-01-20","SMMA"
4000,4000,4000,4000,100,"2015-01-21","SMMA"
4000,4000,4000,4000,30400,"2015-01-22","SMMA"
4000,4000,4000,4000,100,"2015-01-23","SMMA"
4000,4000,4000,4000,100,"2015-01-26","SMMA"
4000,4000,4000,4000,0,"2015-01-27","SMMA"
4000,4000,4000,4000,6400,"2015-01-28","SMMA"
4000,4000,4000,4000,41900,"2015-01-29","SMMA"
4000,4000,4000,4000,100,"2015-01-30","SMMA"
4000,4000,4000,4000,0,"2015-02-02","SMMA"
4000,4000,4000,4000,100,"2015-02-03","SMMA"
4000,4000,4000,4000,200,"2015-02-04","SMMA"
4000,4000,4000,4000,200,"2015-02-05","SMMA"
4000,4000,4000,4000,30400,"2015-02-06","SMMA"
4000,4000,4000,4000,100,"2015-02-09","SMMA"
4000,4000,4000,4000,100,"2015-02-10","SMMA"
4000,4000,4000,4000,100,"2015-02-11","SMMA"
4000,4000,4000,4000,100,"2015-02-12","SMMA"
4000,4000,4000,4000,0,"2015-02-13","SMMA"
4000,4000,4000,4000,0,"2015-02-16","SMMA"
3300,4000,3300,4000,11200,"2015-02-17","SMMA"
4000,4000,4000,4000,20300,"2015-02-18","SMMA"
4000,4000,4000,4000,1000,"2015-02-20","SMMA"
4000,4000,4000,4000,100,"2015-02-23","SMMA"
4000,4000,4000,4000,100,"2015-02-24","SMMA"
4000,4000,4000,4000,100,"2015-02-25","SMMA"
4000,4000,4000,4000,100,"2015-02-26","SMMA"
4000,4000,4000,4000,600,"2015-02-27","SMMA"
4000,4000,4000,4000,100,"2015-03-02","SMMA"
4000,4000,4000,4000,300,"2015-03-03","SMMA"
4500,4500,4500,4500,100,"2015-03-04","SMMA"
4500,4500,4500,4500,0,"2015-03-05","SMMA"
4500,4500,4500,4500,0,"2015-03-06","SMMA"
4500,4500,4500,4500,0,"2015-03-09","SMMA"
4500,4500,4500,4500,0,"2015-03-10","SMMA"
4500,4500,4500,4500,0,"2015-03-11","SMMA"
4500,4500,4500,4500,0,"2015-03-12","SMMA"
4500,4500,4500,4500,0,"2015-03-13","SMMA"
4500,4500,4500,4500,0,"2015-03-16","SMMA"
4500,4500,4500,4500,0,"2015-03-17","SMMA"
4500,4500,4500,4500,0,"2015-03-18","SMMA"
4000,4025,3750,3750,993700,"2015-03-19","SMMA"
3750,3950,3750,3950,13000,"2015-03-20","SMMA"
3950,3950,3950,3950,6100,"2015-03-23","SMMA"
4000,4000,4000,4000,600,"2015-03-24","SMMA"
4000,4000,4000,4000,100,"2015-03-25","SMMA"
4000,4000,4000,4000,100,"2015-03-26","SMMA"
4000,4000,4000,4000,300,"2015-03-27","SMMA"
4000,4000,4000,4000,2100,"2015-03-30","SMMA"
4000,4000,4000,4000,1100,"2015-03-31","SMMA"
4000,4000,4000,4000,200,"2015-04-01","SMMA"
4000,4000,4000,4000,300,"2015-04-02","SMMA"
4000,4000,4000,4000,100,"2015-04-06","SMMA"
4000,4000,4000,4000,100,"2015-04-07","SMMA"
4000,4000,4000,4000,100,"2015-04-08","SMMA"
4000,4000,4000,4000,100,"2015-04-09","SMMA"
4000,4000,4000,4000,75900,"2015-04-10","SMMA"
4000,4000,4000,4000,100,"2015-04-13","SMMA"
4000,4000,4000,4000,100,"2015-04-14","SMMA"
4000,4000,4000,4000,100,"2015-04-15","SMMA"
4000,4000,4000,4000,4600,"2015-04-16","SMMA"
4000,4000,4000,4000,0,"2015-04-17","SMMA"
4000,4000,4000,4000,0,"2015-04-20","SMMA"
4000,4000,4000,4000,0,"2015-04-21","SMMA"
4000,4000,4000,4000,0,"2015-04-22","SMMA"
4000,4000,4000,4000,0,"2015-04-23","SMMA"
4000,4000,4000,4000,0,"2015-04-24","SMMA"
4000,4000,4000,4000,0,"2015-04-27","SMMA"
4000,4000,4000,4000,0,"2015-04-28","SMMA"
4000,4000,4000,4000,0,"2015-04-29","SMMA"
4000,4000,4000,4000,0,"2015-04-30","SMMA"
4000,4000,4000,4000,0,"2015-05-04","SMMA"
4000,4000,4000,4000,0,"2015-05-05","SMMA"
4000,4000,4000,4000,0,"2015-05-06","SMMA"
4000,4000,4000,4000,0,"2015-05-07","SMMA"
4000,4000,4000,4000,0,"2015-05-08","SMMA"
4000,4000,4000,4000,0,"2015-05-11","SMMA"
4000,4000,4000,4000,0,"2015-05-12","SMMA"
4000,4000,4000,4000,0,"2015-05-13","SMMA"
4000,4000,4000,4000,0,"2015-05-15","SMMA"
4000,4000,4000,4000,0,"2015-05-18","SMMA"
4000,4000,4000,4000,0,"2015-05-19","SMMA"
4000,4000,4000,4000,0,"2015-05-20","SMMA"
4000,4000,4000,4000,0,"2015-05-21","SMMA"
4000,4000,4000,4000,0,"2015-05-22","SMMA"
4000,4000,4000,4000,0,"2015-05-25","SMMA"
4000,4000,4000,4000,1200,"2015-05-26","SMMA"
4000,4000,4000,4000,1100,"2015-05-27","SMMA"
4000,4000,4000,4000,600,"2015-05-28","SMMA"
4000,4000,4000,4000,1000,"2015-05-29","SMMA"
4000,4000,4000,4000,100,"2015-06-01","SMMA"
4000,4000,4000,4000,100,"2015-06-03","SMMA"
4000,4000,4000,4000,0,"2015-06-04","SMMA"
4000,4000,4000,4000,0,"2015-06-05","SMMA"
4000,4000,4000,4000,100,"2015-06-08","SMMA"
4000,4000,4000,4000,100,"2015-06-09","SMMA"
4000,4000,4000,4000,0,"2015-06-10","SMMA"
4000,4000,4000,4000,100,"2015-06-11","SMMA"
4100,4100,4100,4100,100,"2015-06-12","SMMA"
4100,4100,4100,4100,0,"2015-06-15","SMMA"
4100,4100,4100,4100,200,"2015-06-16","SMMA"
4200,4300,4200,4200,61100,"2015-06-17","SMMA"
4300,4300,4300,4300,500,"2015-06-18","SMMA"
4300,4300,4300,4300,0,"2015-06-19","SMMA"
4300,4300,4300,4300,0,"2015-06-22","SMMA"
4300,4300,4300,4300,0,"2015-06-23","SMMA"
4300,4300,4300,4300,0,"2015-06-24","SMMA"
4400,4400,4400,4400,3000,"2015-06-25","SMMA"
4450,4500,4450,4500,4300,"2015-06-26","SMMA"
4550,4700,4550,4700,8000,"2015-06-29","SMMA"
4750,4900,4750,4900,10100,"2015-06-30","SMMA"
4950,5000,4950,4950,8500,"2015-07-01","SMMA"
5000,5000,5000,5000,4100,"2015-07-02","SMMA"
5000,5000,5000,5000,3000,"2015-07-03","SMMA"
5000,5000,5000,5000,6900,"2015-07-06","SMMA"
5000,5000,5000,5000,3000,"2015-07-07","SMMA"
5000,5000,5000,5000,11100,"2015-07-08","SMMA"
5000,5000,5000,5000,0,"2015-07-09","SMMA"
5025,5025,5025,5025,1000,"2015-07-10","SMMA"
5025,5025,5025,5025,0,"2015-07-13","SMMA"
5000,5000,5000,5000,500,"2015-07-14","SMMA"
5000,5000,5000,5000,0,"2015-07-15","SMMA"
5000,5000,5000,5000,0,"2015-07-22","SMMA"
5000,5000,5000,5000,0,"2015-07-23","SMMA"
5000,5000,5000,5000,0,"2015-07-24","SMMA"
5000,5000,5000,5000,0,"2015-07-27","SMMA"
5000,5000,5000,5000,100,"2015-07-28","SMMA"
5000,5000,5000,5000,100,"2015-07-29","SMMA"
5000,5000,5000,5000,0,"2015-07-30","SMMA"
5000,5000,5000,5000,500,"2015-07-31","SMMA"
5000,5000,5000,5000,0,"2015-08-03","SMMA"
5000,5000,5000,5000,127200,"2015-08-04","SMMA"
5000,5000,5000,5000,0,"2015-08-05","SMMA"
5000,5000,5000,5000,0,"2015-08-06","SMMA"
5000,5000,5000,5000,136300,"2015-08-07","SMMA"
5000,5000,5000,5000,0,"2015-08-10","SMMA"
5000,5000,5000,5000,0,"2015-08-11","SMMA"
5000,5000,5000,5000,0,"2015-08-12","SMMA"
5000,5000,5000,5000,100,"2015-08-13","SMMA"
5000,5000,5000,5000,0,"2015-08-14","SMMA"
5000,5000,5000,5000,100,"2015-08-18","SMMA"
5000,5000,5000,5000,0,"2015-08-19","SMMA"
5000,5000,5000,5000,0,"2015-08-20","SMMA"
5000,5000,5000,5000,2000,"2015-08-21","SMMA"
5000,5000,5000,5000,10100,"2015-08-24","SMMA"
5000,5000,5000,5000,700,"2015-08-25","SMMA"
5050,5050,5050,5050,100,"2015-08-26","SMMA"
5050,5050,5050,5050,0,"2015-08-27","SMMA"
5050,5050,5050,5050,0,"2015-08-28","SMMA"
5050,5050,5050,5050,0,"2015-08-31","SMMA"
5050,5050,5050,5050,0,"2015-09-01","SMMA"
5050,5050,5050,5050,0,"2015-09-02","SMMA"
5050,5050,5050,5050,0,"2015-09-03","SMMA"
5050,5050,5050,5050,0,"2015-09-04","SMMA"
5050,5050,5050,5050,0,"2015-09-07","SMMA"
5050,5050,5050,5050,0,"2015-09-08","SMMA"
5050,5050,5050,5050,0,"2015-09-09","SMMA"
5000,5000,5000,5000,100,"2015-09-10","SMMA"
5000,5000,5000,5000,0,"2015-09-11","SMMA"
5000,5000,5000,5000,100,"2015-09-14","SMMA"
5000,5000,5000,5000,0,"2015-09-15","SMMA"
5000,5000,5000,5000,0,"2015-09-16","SMMA"
5000,5000,5000,5000,0,"2015-09-17","SMMA"
5000,5000,5000,5000,0,"2015-09-18","SMMA"
5000,5000,5000,5000,0,"2015-09-21","SMMA"
5000,5000,5000,5000,100,"2015-09-22","SMMA"
5000,5000,5000,5000,0,"2015-09-23","SMMA"
5000,5000,5000,5000,100,"2015-09-25","SMMA"
5000,5000,5000,5000,100,"2015-09-28","SMMA"
5000,5000,5000,5000,0,"2015-09-29","SMMA"
5000,5000,5000,5000,0,"2015-09-30","SMMA"
5000,5000,5000,5000,0,"2015-10-01","SMMA"
5000,5000,5000,5000,47900,"2015-10-02","SMMA"
5000,5000,5000,5000,100,"2015-10-05","SMMA"
5000,5000,5000,5000,0,"2015-10-06","SMMA"
5000,5000,5000,5000,0,"2015-10-07","SMMA"
5000,5000,5000,5000,200,"2015-10-08","SMMA"
5000,5000,5000,5000,0,"2015-10-09","SMMA"
5000,5000,5000,5000,200,"2015-10-12","SMMA"
5000,5050,5000,5000,21800,"2015-10-13","SMMA"
5000,5000,5000,5000,0,"2015-10-15","SMMA"
5000,5000,5000,5000,0,"2015-10-16","SMMA"
5000,5000,5000,5000,0,"2015-10-19","SMMA"
5000,5000,5000,5000,0,"2015-10-20","SMMA"
5000,5000,5000,5000,0,"2015-10-21","SMMA"
5000,5000,5000,5000,100,"2015-10-22","SMMA"
5000,5000,5000,5000,100,"2015-10-23","SMMA"
5000,5000,5000,5000,0,"2015-10-26","SMMA"
5000,5000,5000,5000,100,"2015-10-27","SMMA"
5000,5000,5000,5000,0,"2015-10-28","SMMA"
5000,5000,5000,5000,0,"2015-10-29","SMMA"
5100,5100,5100,5100,300,"2015-10-30","SMMA"
5000,5000,5000,5000,100,"2015-11-02","SMMA"
5250,5250,5250,5250,100,"2015-11-03","SMMA"
5500,5500,5500,5500,100,"2015-11-04","SMMA"
5500,5500,5500,5500,0,"2015-11-05","SMMA"
5600,5600,5600,5600,100,"2015-11-06","SMMA"
5600,5600,5600,5600,0,"2015-11-09","SMMA"
5600,5600,5600,5600,0,"2015-11-10","SMMA"
5600,5600,5600,5600,0,"2015-11-11","SMMA"
5600,5600,5600,5600,0,"2015-11-12","SMMA"
5600,5600,5600,5600,0,"2015-11-13","SMMA"
5600,5600,5600,5600,0,"2015-11-16","SMMA"
5600,5600,5600,5600,0,"2015-11-17","SMMA"
5600,5600,5050,5050,125100,"2015-11-18","SMMA"
5350,5350,5350,5350,329500,"2015-11-19","SMMA"
5350,5350,5350,5350,0,"2015-11-20","SMMA"
5350,5350,5350,5350,0,"2015-11-23","SMMA"
5350,5350,5350,5350,418000,"2015-11-24","SMMA"
5350,5350,5350,5350,0,"2015-11-25","SMMA"
5350,5350,5000,5000,1200500,"2015-11-26","SMMA"
5000,5000,5000,5000,0,"2015-11-27","SMMA"
5000,5000,5000,5000,100,"2015-11-30","SMMA"
5000,5000,5000,5000,0,"2015-12-01","SMMA"
5000,5200,5000,5200,300,"2015-12-02","SMMA"
5200,5200,5200,5200,0,"2015-12-03","SMMA"
5000,5000,5000,5000,100,"2015-12-04","SMMA"
5000,5000,5000,5000,0,"2015-12-07","SMMA"
5000,5000,5000,5000,0,"2015-12-08","SMMA"
5000,5000,5000,5000,0,"2015-12-09","SMMA"
5000,5000,5000,5000,0,"2015-12-10","SMMA"
5000,5000,5000,5000,0,"2015-12-11","SMMA"
5050,5050,5050,5050,100,"2015-12-14","SMMA"
5050,5050,5050,5050,0,"2015-12-15","SMMA"
5050,5050,5050,5050,0,"2015-12-16","SMMA"
5050,5050,5050,5050,0,"2015-12-17","SMMA"
5050,5050,5050,5050,0,"2015-12-18","SMMA"
5050,5050,5050,5050,0,"2015-12-21","SMMA"
5050,5050,5050,5050,0,"2015-12-22","SMMA"
5050,5050,5050,5050,0,"2015-12-23","SMMA"
5050,5050,5050,5050,0,"2015-12-28","SMMA"
5050,5050,5050,5050,0,"2015-12-29","SMMA"
5050,5050,5050,5050,0,"2015-12-30","SMMA"
5050,5050,5050,5050,0,"2016-01-04","SMMA"
5050,5050,5050,5050,0,"2016-01-05","SMMA"
5050,5050,5050,5050,0,"2016-01-06","SMMA"
5050,5050,5050,5050,0,"2016-01-07","SMMA"
5050,5050,5050,5050,0,"2016-01-08","SMMA"
5050,5050,5050,5050,0,"2016-01-11","SMMA"
5050,5050,5050,5050,0,"2016-01-12","SMMA"
5050,5050,5050,5050,0,"2016-01-13","SMMA"
5050,5050,5050,5050,0,"2016-01-14","SMMA"
5050,5050,5050,5050,0,"2016-01-15","SMMA"
5050,5050,5050,5050,0,"2016-01-18","SMMA"
5050,5050,5050,5050,0,"2016-01-19","SMMA"
5050,5050,5050,5050,0,"2016-01-20","SMMA"
5050,5050,5050,5050,0,"2016-01-21","SMMA"
5050,5050,5050,5050,0,"2016-01-22","SMMA"
5050,5050,5050,5050,0,"2016-01-25","SMMA"
5050,5050,5050,5050,0,"2016-01-26","SMMA"
5050,5050,5050,5050,0,"2016-01-27","SMMA"
5050,5050,5050,5050,0,"2016-01-28","SMMA"
5050,5050,5050,5050,0,"2016-01-29","SMMA"
5050,5050,5050,5050,0,"2016-02-01","SMMA"
5050,5050,5050,5050,0,"2016-02-02","SMMA"
5050,5050,5050,5050,0,"2016-02-03","SMMA"
5050,5050,5050,5050,0,"2016-02-04","SMMA"
5050,5050,5050,5050,0,"2016-02-05","SMMA"
5000,5000,5000,5000,100,"2016-02-09","SMMA"
5000,5000,5000,5000,0,"2016-02-10","SMMA"
5200,5200,5200,5200,100,"2016-02-11","SMMA"
5200,5200,5200,5200,0,"2016-02-12","SMMA"
5100,5100,5100,5100,300,"2016-02-15","SMMA"
5100,5100,5100,5100,0,"2016-02-16","SMMA"
5100,5100,5100,5100,151500,"2016-02-17","SMMA"
5100,5100,5100,5100,0,"2016-02-18","SMMA"
5100,5100,5100,5100,0,"2016-02-19","SMMA"
5100,5100,5100,5100,0,"2016-02-22","SMMA"
5100,5100,5100,5100,0,"2016-02-23","SMMA"
5100,5100,5100,5100,0,"2016-02-24","SMMA"
5100,5100,5100,5100,0,"2016-02-25","SMMA"
5100,5100,5100,5100,0,"2016-02-26","SMMA"
5100,5100,5100,5100,0,"2016-02-29","SMMA"
5100,5100,5100,5100,0,"2016-03-01","SMMA"
5100,5100,5100,5100,7500,"2016-03-02","SMMA"
5100,5100,5100,5100,0,"2016-03-03","SMMA"
5100,5100,5100,5100,0,"2016-03-04","SMMA"
5100,5100,5100,5100,0,"2016-03-07","SMMA"
5100,5100,5100,5100,0,"2016-03-08","SMMA"
5100,5100,5100,5100,0,"2016-03-10","SMMA"
5100,5100,5100,5100,0,"2016-03-11","SMMA"
5100,5100,5100,5100,0,"2016-03-14","SMMA"
5100,5100,5100,5100,5400,"2016-03-15","SMMA"
5100,5100,5100,5100,0,"2016-03-16","SMMA"
5100,5100,5100,5100,0,"2016-03-17","SMMA"
5100,5100,5100,5100,0,"2016-03-18","SMMA"
5100,5100,5100,5100,0,"2016-03-21","SMMA"
5100,5100,5100,5100,0,"2016-03-22","SMMA"
5100,5100,5100,5100,0,"2016-03-23","SMMA"
5100,5100,5100,5100,0,"2016-03-24","SMMA"
5100,5100,5100,5100,0,"2016-03-28","SMMA"
5100,5100,5100,5100,0,"2016-03-29","SMMA"
5100,5100,5100,5100,0,"2016-03-30","SMMA"
5100,5100,5100,5100,0,"2016-03-31","SMMA"
5100,5100,5100,5100,100,"2016-04-01","SMMA"
5100,5100,5100,5100,0,"2016-04-04","SMMA"
5100,5100,5100,5100,0,"2016-04-05","SMMA"
5100,5100,5100,5100,0,"2016-04-06","SMMA"
5100,5100,5100,5100,0,"2016-04-07","SMMA"
5100,5100,5100,5100,0,"2016-04-08","SMMA"
5100,5100,5100,5100,0,"2016-04-11","SMMA"
5100,5100,5100,5100,0,"2016-04-12","SMMA"
5100,5100,5100,5100,0,"2016-04-13","SMMA"
5100,5100,5100,5100,0,"2016-04-14","SMMA"
5100,5100,5100,5100,0,"2016-04-15","SMMA"
5100,5100,5100,5100,0,"2016-04-18","SMMA"
5100,5100,5100,5100,0,"2016-04-19","SMMA"
5100,5100,5100,5100,0,"2016-04-20","SMMA"
5100,5100,5100,5100,0,"2016-04-21","SMMA"
5100,5100,5100,5100,0,"2016-04-22","SMMA"
5100,5100,5100,5100,0,"2016-04-25","SMMA"
5100,5100,5100,5100,0,"2016-04-26","SMMA"
5100,5100,5100,5100,0,"2016-04-27","SMMA"
5100,5100,5100,5100,0,"2016-04-28","SMMA"
5100,5100,5100,5100,0,"2016-04-29","SMMA"
5100,5100,5100,5100,0,"2016-05-02","SMMA"
5100,5100,5100,5100,0,"2016-05-03","SMMA"
5100,5100,5100,5100,0,"2016-05-04","SMMA"
5100,5100,5100,5100,9000,"2016-05-09","SMMA"
5100,5100,5100,5100,0,"2016-05-10","SMMA"
5100,5100,5100,5100,0,"2016-05-11","SMMA"
5100,6100,5100,6100,200,"2016-05-12","SMMA"
6100,6100,6100,6100,0,"2016-05-13","SMMA"
6100,6100,6100,6100,0,"2016-05-16","SMMA"
6100,6100,6100,6100,0,"2016-05-17","SMMA"
6100,6100,6100,6100,0,"2016-05-18","SMMA"
6100,6100,6100,6100,0,"2016-05-19","SMMA"
6100,6100,6100,6100,0,"2016-05-20","SMMA"
6100,6100,6100,6100,0,"2016-05-23","SMMA"
6100,6100,6100,6100,0,"2016-05-24","SMMA"
6100,6100,6100,6100,0,"2016-05-25","SMMA"
6100,6100,6100,6100,0,"2016-05-26","SMMA"
6500,6500,6500,6500,77300,"2016-05-27","SMMA"
6550,7000,6550,7000,63600,"2016-05-30","SMMA"
7000,7100,7000,7100,53000,"2016-05-31","SMMA"
7125,7125,7125,7125,2000,"2016-06-01","SMMA"
7125,7125,7125,7125,0,"2016-06-02","SMMA"
7125,7125,7125,7125,0,"2016-06-03","SMMA"
7000,7200,7000,7125,84300,"2016-06-06","SMMA"
7125,7125,7125,7125,0,"2016-06-07","SMMA"
7150,7150,7150,7150,2000,"2016-06-08","SMMA"
7150,7150,7150,7150,0,"2016-06-09","SMMA"
7150,7150,7150,7150,0,"2016-06-10","SMMA"
7150,7150,7150,7150,2000,"2016-06-13","SMMA"
7150,7150,7150,7150,3000,"2016-06-14","SMMA"
7150,7150,7150,7150,2000,"2016-06-15","SMMA"
7150,7150,7150,7150,0,"2016-06-16","SMMA"
7150,7150,7150,7150,0,"2016-06-17","SMMA"
7150,7150,7125,7125,5000,"2016-06-20","SMMA"
7150,7150,7150,7150,3000,"2016-06-21","SMMA"
7150,7150,7150,7150,2000,"2016-06-22","SMMA"
7150,7150,7150,7150,3000,"2016-06-23","SMMA"
7150,7150,7150,7150,2000,"2016-06-24","SMMA"
7150,7150,7150,7150,2000,"2016-06-27","SMMA"
7400,7400,7400,7400,1000,"2016-06-28","SMMA"
7400,7400,7400,7400,0,"2016-06-29","SMMA"
7400,7400,7400,7400,0,"2016-06-30","SMMA"
7400,7400,7400,7400,0,"2016-07-01","SMMA"
7400,7400,7400,7400,0,"2016-07-11","SMMA"
7400,7400,7400,7400,0,"2016-07-12","SMMA"
7000,7000,7000,7000,100,"2016-07-13","SMMA"
7000,7000,7000,7000,3700,"2016-07-14","SMMA"
7000,7000,7000,7000,4700,"2016-07-15","SMMA"
6875,6875,6875,6875,3900,"2016-07-18","SMMA"
6875,6875,6875,6875,59600,"2016-07-19","SMMA"
6875,6875,6875,6875,300,"2016-07-20","SMMA"
8000,8000,8000,8000,1400,"2016-07-21","SMMA"
8000,8000,8000,8000,600,"2016-07-22","SMMA"
8000,8000,8000,8000,1000,"2016-07-25","SMMA"
8000,8000,8000,8000,0,"2016-07-26","SMMA"
8000,8000,8000,8000,0,"2016-07-27","SMMA"
8000,8000,8000,8000,0,"2016-07-28","SMMA"
8000,8000,8000,8000,0,"2016-07-29","SMMA"
8000,8000,8000,8000,0,"2016-08-01","SMMA"
8000,8000,8000,8000,0,"2016-08-02","SMMA"
8000,8000,8000,8000,0,"2016-08-03","SMMA"
8000,8000,8000,8000,0,"2016-08-04","SMMA"
8000,8000,8000,8000,0,"2016-08-05","SMMA"
8000,8000,8000,8000,0,"2016-08-08","SMMA"
8000,8000,8000,8000,0,"2016-08-09","SMMA"
8000,8000,8000,8000,0,"2016-08-10","SMMA"
8100,8250,8100,8250,1100,"2016-08-11","SMMA"
8300,8300,8300,8300,200,"2016-08-12","SMMA"
8300,8300,8300,8300,100,"2016-08-15","SMMA"
8150,8200,7800,8100,2300,"2016-08-16","SMMA"
8050,8050,8050,8050,1000,"2016-08-18","SMMA"
8025,8025,8025,8025,1100,"2016-08-19","SMMA"
8025,8100,8025,8100,800,"2016-08-22","SMMA"
8075,8150,8075,8150,1200,"2016-08-23","SMMA"
8100,8150,8100,8150,1100,"2016-08-24","SMMA"
8100,8100,8075,8100,1100,"2016-08-25","SMMA"
8075,8100,8000,8100,1100,"2016-08-26","SMMA"
8000,8125,8000,8125,3500,"2016-08-29","SMMA"
8100,8150,8100,8150,2300,"2016-08-30","SMMA"
8000,8100,8000,8100,4200,"2016-08-31","SMMA"
8100,8125,8000,8050,2300,"2016-09-01","SMMA"
8050,8075,8000,8050,1200,"2016-09-02","SMMA"
8050,8075,8050,8050,800,"2016-09-05","SMMA"
8050,8100,8050,8100,1000,"2016-09-06","SMMA"
8100,8100,8100,8100,400,"2016-09-07","SMMA"
8075,8150,8050,8125,1600,"2016-09-08","SMMA"
8050,8075,8050,8075,2100,"2016-09-09","SMMA"
8050,8100,8050,8075,5300,"2016-09-13","SMMA"
8050,8100,8050,8100,6300,"2016-09-14","SMMA"
8000,8100,8000,8100,9000,"2016-09-15","SMMA"
8100,8150,8050,8150,10300,"2016-09-16","SMMA"
8100,8100,8075,8100,6800,"2016-09-19","SMMA"
8100,8100,8050,8050,10800,"2016-09-20","SMMA"
8050,8150,7900,8125,11200,"2016-09-21","SMMA"
8125,8175,8100,8175,11100,"2016-09-22","SMMA"
8200,8200,7800,7800,10400,"2016-09-23","SMMA"
7900,8000,7900,8000,5800,"2016-09-26","SMMA"
8000,8100,8000,8000,6500,"2016-09-27","SMMA"
8000,8100,8000,8100,9100,"2016-09-28","SMMA"
8100,8150,8000,8150,12800,"2016-09-29","SMMA"
8150,8150,8100,8125,9500,"2016-09-30","SMMA"
8125,8150,8125,8150,6400,"2016-10-03","SMMA"
8150,8150,8100,8150,9500,"2016-10-04","SMMA"
8150,8150,8000,8125,7300,"2016-10-05","SMMA"
8125,8125,8000,8100,7700,"2016-10-06","SMMA"
8075,8100,8000,8100,8300,"2016-10-07","SMMA"
8075,8075,8075,8075,1200,"2016-10-10","SMMA"
8050,8050,8000,8050,700,"2016-10-11","SMMA"
8000,8000,7975,8000,700,"2016-10-12","SMMA"
8000,8000,7975,8000,1200,"2016-10-13","SMMA"
8000,8100,8000,8050,2100,"2016-10-14","SMMA"
8025,8025,8025,8025,500,"2016-10-17","SMMA"
8000,8025,7575,8000,1800,"2016-10-18","SMMA"
8000,8000,8000,8000,800,"2016-10-19","SMMA"
8000,8000,7975,7975,1100,"2016-10-20","SMMA"
7975,7975,7975,7975,300,"2016-10-21","SMMA"
7950,8075,7950,8050,2700,"2016-10-24","SMMA"
8000,8050,7975,8050,2700,"2016-10-25","SMMA"
8000,8650,7600,8650,26500,"2016-10-26","SMMA"
8600,8650,8500,8650,2100,"2016-10-27","SMMA"
8600,8650,8500,8600,3000,"2016-10-28","SMMA"
8600,8600,8550,8575,2300,"2016-10-31","SMMA"
8525,8550,8500,8550,3300,"2016-11-01","SMMA"
8500,8525,8500,8500,1800,"2016-11-02","SMMA"
8500,8500,8475,8500,2300,"2016-11-03","SMMA"
8450,8550,8450,8550,1600,"2016-11-04","SMMA"
8525,8575,8475,8550,8100,"2016-11-07","SMMA"
8500,8525,8500,8525,6400,"2016-11-08","SMMA"
8500,8525,8475,8500,9800,"2016-11-09","SMMA"
8500,8500,8475,8500,800,"2016-11-10","SMMA"
8475,8475,8425,8450,3600,"2016-11-11","SMMA"
8425,8600,8425,8550,4200,"2016-11-14","SMMA"
8475,8500,8450,8500,3700,"2016-11-15","SMMA"
8500,8600,8500,8550,4000,"2016-11-16","SMMA"
8550,8600,8500,8600,12300,"2016-11-17","SMMA"
8575,8575,8550,8575,3000,"2016-11-18","SMMA"
8525,8575,8500,8500,4500,"2016-11-21","SMMA"
8475,8550,8475,8550,8100,"2016-11-22","SMMA"
8550,8550,8550,8550,0,"2016-11-23","SMMA"
8550,8550,8550,8550,0,"2016-11-24","SMMA"
8550,8550,8550,8550,0,"2016-11-25","SMMA"
8800,8800,8800,8800,1000,"2016-11-28","SMMA"
8800,8800,8800,8800,0,"2016-11-29","SMMA"
8800,8800,8800,8800,0,"2016-11-30","SMMA"
8800,8800,8800,8800,0,"2016-12-01","SMMA"
8800,8800,8800,8800,0,"2016-12-02","SMMA"
8800,8800,8800,8800,0,"2016-12-05","SMMA"
8800,8800,8800,8800,0,"2016-12-06","SMMA"
8800,8800,8800,8800,0,"2016-12-07","SMMA"
8800,8800,8800,8800,0,"2016-12-08","SMMA"
8800,8800,8800,8800,0,"2016-12-09","SMMA"
8800,8800,8800,8800,1900,"2016-12-13","SMMA"
8750,8775,8725,8775,2600,"2016-12-14","SMMA"
8750,8775,8750,8775,2500,"2016-12-15","SMMA"
8775,8775,8750,8775,1500,"2016-12-16","SMMA"
8775,8775,8775,8775,0,"2016-12-19","SMMA"
8750,8775,8750,8775,1600,"2016-12-20","SMMA"
8775,8775,8775,8775,0,"2016-12-21","SMMA"
8750,8750,8675,8725,2200,"2016-12-22","SMMA"
8700,8700,8625,8700,2500,"2016-12-23","SMMA"
8675,8700,8600,8700,1000,"2016-12-27","SMMA"
8600,8600,8600,8600,400,"2016-12-28","SMMA"
8600,8600,8500,8600,700,"2016-12-29","SMMA"
8575,8600,8575,8575,1900,"2016-12-30","SMMA"
8575,8575,8575,8575,0,"2017-01-02","SMMA"
8575,8600,8575,8600,1200,"2017-01-03","SMMA"
8550,8575,8550,8575,1100,"2017-01-04","SMMA"
8500,8500,8500,8500,200,"2017-01-05","SMMA"
8400,8550,8400,8550,4200,"2017-01-06","SMMA"
8475,8500,8475,8500,1600,"2017-01-09","SMMA"
8400,8400,8200,8400,1100,"2017-01-10","SMMA"
8300,8500,8300,8500,7200,"2017-01-11","SMMA"
8500,8500,8500,8500,500,"2017-01-12","SMMA"
8300,8475,8300,8475,1800,"2017-01-13","SMMA"
8575,8600,8400,8600,2900,"2017-01-16","SMMA"
8500,8500,8500,8500,200,"2017-01-17","SMMA"
8200,8600,8200,8600,19700,"2017-01-18","SMMA"
8600,8600,8600,8600,0,"2017-01-19","SMMA"
8600,8600,8600,8600,0,"2017-01-20","SMMA"
8350,8600,8350,8600,3200,"2017-01-23","SMMA"
8600,8600,8600,8600,0,"2017-01-24","SMMA"
8375,8500,8375,8500,2100,"2017-01-25","SMMA"
8500,8500,8500,8500,0,"2017-01-26","SMMA"
8475,8475,8475,8475,900,"2017-01-27","SMMA"
8475,8475,8475,8475,0,"2017-01-30","SMMA"
8400,8550,8400,8550,4300,"2017-01-31","SMMA"
8550,8550,8550,8550,1500,"2017-02-01","SMMA"
8400,8500,8400,8500,1600,"2017-02-02","SMMA"
8400,8500,8400,8500,1800,"2017-02-03","SMMA"
8500,8500,8500,8500,600,"2017-02-06","SMMA"
8400,8400,8400,8400,300,"2017-02-07","SMMA"
8400,8400,8400,8400,700,"2017-02-08","SMMA"
8400,8400,8400,8400,500,"2017-02-09","SMMA"
8350,8350,8350,8350,300,"2017-02-10","SMMA"
8350,8350,8350,8350,500,"2017-02-13","SMMA"
8350,8350,8350,8350,300,"2017-02-14","SMMA"
8350,8350,8350,8350,0,"2017-02-15","SMMA"
8275,8300,8275,8300,500,"2017-02-16","SMMA"
8225,8250,8225,8250,200,"2017-02-17","SMMA"
8250,8250,8250,8250,200,"2017-02-20","SMMA"
8200,8225,8200,8225,300,"2017-02-21","SMMA"
8225,8275,8225,8275,700,"2017-02-22","SMMA"
8275,8275,8275,8275,200,"2017-02-23","SMMA"
8275,8325,8225,8325,1500,"2017-02-24","SMMA"
8275,8300,8275,8300,300,"2017-02-27","SMMA"
8300,8300,8300,8300,200,"2017-02-28","SMMA"
8300,8300,8300,8300,0,"2017-03-01","SMMA"
8300,8300,8300,8300,0,"2017-03-02","SMMA"
8300,8300,8300,8300,0,"2017-03-03","SMMA"
8300,8300,8300,8300,0,"2017-03-06","SMMA"
8300,8300,8300,8300,0,"2017-03-07","SMMA"
8300,8300,8300,8300,0,"2017-03-08","SMMA"
8300,8300,8300,8300,0,"2017-03-09","SMMA"
8300,8300,8300,8300,0,"2017-03-10","SMMA"
8300,8300,8300,8300,0,"2017-03-13","SMMA"
8300,8300,8300,8300,0,"2017-03-14","SMMA"
8300,8300,8300,8300,0,"2017-03-15","SMMA"
8300,8300,8300,8300,0,"2017-03-16","SMMA"
8300,8300,8300,8300,0,"2017-03-17","SMMA"
8300,8300,8300,8300,0,"2017-03-20","SMMA"
8300,8300,8300,8300,0,"2017-03-21","SMMA"
8300,8300,8300,8300,0,"2017-03-22","SMMA"
8300,8300,8300,8300,0,"2017-03-23","SMMA"
8300,8300,8300,8300,0,"2017-03-24","SMMA"
8300,8300,8300,8300,0,"2017-03-27","SMMA"
8300,8300,8300,8300,0,"2017-03-29","SMMA"
8300,8300,8300,8300,0,"2017-03-30","SMMA"
8300,8300,8300,8300,0,"2017-03-31","SMMA"
8025,8025,8025,8025,300,"2017-04-03","SMMA"
8025,8025,8025,8025,0,"2017-04-04","SMMA"
8025,8025,8025,8025,0,"2017-04-05","SMMA"
8025,8025,8025,8025,0,"2017-04-06","SMMA"
8025,8025,8025,8025,0,"2017-04-07","SMMA"
8025,8025,8025,8025,0,"2017-04-10","SMMA"
8025,8025,8025,8025,0,"2017-04-11","SMMA"
8025,8025,8025,8025,0,"2017-04-12","SMMA"
8025,8025,8025,8025,20300,"2017-04-13","SMMA"
8025,8025,8025,8025,21200,"2017-04-17","SMMA"
8025,8025,8025,8025,0,"2017-04-18","SMMA"
8025,8025,8025,8025,0,"2017-04-19","SMMA"
8025,8025,8025,8025,0,"2017-04-20","SMMA"
8025,8025,8025,8025,20200,"2017-04-21","SMMA"
8025,8025,8025,8025,6700,"2017-04-25","SMMA"
8025,8025,8025,8025,0,"2017-04-26","SMMA"
8025,8025,8025,8025,22300,"2017-04-27","SMMA"
8025,8025,8025,8025,0,"2017-04-28","SMMA"
8025,8025,8025,8025,22000,"2017-05-02","SMMA"
8000,8025,8000,8000,42600,"2017-05-03","SMMA"
7000,7000,7000,7000,100,"2017-05-04","SMMA"
7000,7000,7000,7000,0,"2017-05-05","SMMA"
7000,7000,7000,7000,0,"2017-05-08","SMMA"
7000,7000,7000,7000,0,"2017-05-09","SMMA"
7000,7000,7000,7000,0,"2017-05-10","SMMA"
7000,7000,7000,7000,0,"2017-05-12","SMMA"
7000,7000,7000,7000,0,"2017-05-15","SMMA"
7000,7000,7000,7000,0,"2017-05-16","SMMA"
7000,7000,7000,7000,0,"2017-05-17","SMMA"
7000,7000,7000,7000,0,"2017-05-18","SMMA"
7000,7000,7000,7000,0,"2017-05-19","SMMA"
7000,7000,7000,7000,0,"2017-05-22","SMMA"
7000,7000,7000,7000,0,"2017-05-23","SMMA"
7000,7000,7000,7000,0,"2017-05-24","SMMA"
7000,7000,7000,7000,0,"2017-05-26","SMMA"
7000,7000,7000,7000,0,"2017-05-29","SMMA"
7000,7000,7000,7000,1000,"2017-05-30","SMMA"
7000,7000,7000,7000,0,"2017-05-31","SMMA"
7000,7000,7000,7000,0,"2017-06-01","SMMA"
7000,7000,7000,7000,0,"2017-06-02","SMMA"
7000,7000,7000,7000,0,"2017-06-05","SMMA"
7000,7000,7000,7000,0,"2017-06-06","SMMA"
7000,7000,7000,7000,0,"2017-06-07","SMMA"
6900,6900,6900,6900,200,"2017-06-08","SMMA"
6900,6900,6900,6900,0,"2017-06-09","SMMA"
6900,6900,6900,6900,0,"2017-06-12","SMMA"
6900,6900,6900,6900,0,"2017-06-13","SMMA"
6900,6900,6900,6900,0,"2017-06-14","SMMA"
6900,6900,6900,6900,0,"2017-06-15","SMMA"
6900,7100,6900,7100,149000,"2017-06-16","SMMA"
7325,7325,7325,7325,100,"2017-06-19","SMMA"
7525,7525,7525,7525,300,"2017-06-20","SMMA"
7950,7950,7950,7950,500,"2017-06-21","SMMA"
8025,8025,8025,8025,100,"2017-06-22","SMMA"
8025,8025,8025,8025,0,"2017-06-23","SMMA"
8025,8025,8025,8025,0,"2017-06-26","SMMA"
8025,8025,8025,8025,0,"2017-06-27","SMMA"
8025,8025,8025,8025,0,"2017-06-28","SMMA"
8025,8025,8025,8025,0,"2017-06-29","SMMA"
8025,8025,8025,8025,0,"2017-06-30","SMMA"
8025,8025,8025,8025,0,"2017-07-03","SMMA"
8025,8025,8025,8025,0,"2017-07-04","SMMA"
8025,8025,8025,8025,0,"2017-07-05","SMMA"
8025,8025,8025,8025,0,"2017-07-06","SMMA"
8075,8075,8050,8050,500,"2017-07-07","SMMA"
8050,8050,8000,8000,1300,"2017-07-10","SMMA"
8025,8025,8000,8025,2000,"2017-07-11","SMMA"
8000,8000,8000,8000,500,"2017-07-12","SMMA"
8000,8000,8000,8000,0,"2017-07-13","SMMA"
8000,8000,8000,8000,200,"2017-07-14","SMMA"
8000,8000,7900,7900,1400,"2017-07-17","SMMA"
8000,8000,8000,8000,300,"2017-07-18","SMMA"
8000,8000,8000,8000,400,"2017-07-19","SMMA"
8000,8000,7975,7975,600,"2017-07-20","SMMA"
7975,8000,7975,7975,3400,"2017-07-21","SMMA"
8000,8000,8000,8000,500,"2017-07-24","SMMA"
8000,8000,7975,7975,7800,"2017-07-25","SMMA"
8000,8000,7975,7975,700,"2017-07-26","SMMA"
8000,9550,8000,9550,20900,"2017-07-27","SMMA"
9550,9550,9400,9550,17500,"2017-07-28","SMMA"
9550,9575,9525,9575,15600,"2017-07-31","SMMA"
9575,9575,9525,9525,800,"2017-08-01","SMMA"
9525,9525,9500,9500,1000,"2017-08-02","SMMA"
9500,9500,9450,9450,400,"2017-08-03","SMMA"
9450,9450,9450,9450,1200,"2017-08-04","SMMA"
8000,8000,8000,8000,300,"2017-08-07","SMMA"
8000,8000,8000,8000,100,"2017-08-08","SMMA"
8000,8000,8000,8000,400,"2017-08-09","SMMA"
8000,8000,8000,8000,0,"2017-08-10","SMMA"
8500,8500,8200,8200,3300,"2017-08-11","SMMA"
8800,9000,8200,8200,4700,"2017-08-14","SMMA"
8600,8700,8600,8700,6900,"2017-08-15","SMMA"
8700,8700,8700,8700,0,"2017-08-16","SMMA"
8700,8700,8700,8700,0,"2017-08-17","SMMA"
8700,9150,8700,9150,5100,"2017-08-18","SMMA"
9150,9150,9100,9100,5300,"2017-08-21","SMMA"
9150,9150,9125,9125,500,"2017-08-22","SMMA"
9125,9125,9125,9125,0,"2017-08-23","SMMA"
9150,9150,9125,9125,500,"2017-08-24","SMMA"
9125,9125,9125,9125,0,"2017-08-25","SMMA"
9500,9700,9500,9700,17700,"2017-08-28","SMMA"
9700,9700,9700,9700,15100,"2017-08-29","SMMA"
9900,9900,9700,9700,1300,"2017-08-30","SMMA"
9800,9800,9700,9700,2900,"2017-08-31","SMMA"
9700,9700,9700,9700,0,"2017-09-01","SMMA"
9700,9700,9700,9700,0,"2017-09-04","SMMA"
9800,9800,9800,9800,300,"2017-09-05","SMMA"
9800,9800,9800,9800,0,"2017-09-06","SMMA"
9800,9800,9800,9800,5000,"2017-09-07","SMMA"
9800,9800,9800,9800,0,"2017-09-08","SMMA"
9800,9800,9800,9800,0,"2017-09-11","SMMA"
9825,9825,9800,9800,3500,"2017-09-12","SMMA"
9800,9800,9750,9750,600,"2017-09-13","SMMA"
9800,9800,9800,9800,2900,"2017-09-14","SMMA"
9800,9800,9800,9800,0,"2017-09-15","SMMA"
9800,9800,9800,9800,0,"2017-09-18","SMMA"
9800,9800,9800,9800,0,"2017-09-19","SMMA"
9800,9800,9800,9800,0,"2017-09-20","SMMA"
9800,9800,9800,9800,0,"2017-09-21","SMMA"
9800,10000,9800,10000,400,"2017-09-22","SMMA"
9900,9950,9900,9950,1600,"2017-09-25","SMMA"
9950,9950,9950,9950,200,"2017-09-26","SMMA"
9950,9950,9900,9900,600,"2017-09-27","SMMA"
9950,9950,9900,9900,1100,"2017-09-28","SMMA"
9950,9975,9950,9975,1100,"2017-09-29","SMMA"
9975,9975,9975,9975,0,"2017-10-02","SMMA"
9975,9975,9975,9975,0,"2017-10-03","SMMA"
9975,9975,9975,9975,2000,"2017-10-04","SMMA"
9975,9975,9975,9975,0,"2017-10-05","SMMA"
9975,9975,9975,9975,0,"2017-10-06","SMMA"
9975,9975,9950,9950,2500,"2017-10-09","SMMA"
9950,9950,9950,9950,0,"2017-10-10","SMMA"
9975,9975,9950,9950,1500,"2017-10-11","SMMA"
9950,9950,9950,9950,0,"2017-10-12","SMMA"
9950,9950,9950,9950,0,"2017-10-13","SMMA"
9950,9950,9950,9950,1000,"2017-10-16","SMMA"
9950,9950,9950,9950,0,"2017-10-17","SMMA"
9925,9925,9925,9925,2000,"2017-10-18","SMMA"
9925,9925,9925,9925,0,"2017-10-19","SMMA"
9975,9975,9950,9975,500,"2017-10-20","SMMA"
9950,9950,9950,9950,3000,"2017-10-23","SMMA"
9975,9975,9975,9975,1000,"2017-10-24","SMMA"
9975,9975,9975,9975,0,"2017-10-25","SMMA"
9975,9975,9975,9975,200,"2017-10-26","SMMA"
10000,10000,10000,10000,1000,"2017-10-27","SMMA"
10000,10200,9900,9925,15500,"2017-10-30","SMMA"
9975,9975,9975,9975,1200,"2017-10-31","SMMA"
9975,9975,9975,9975,0,"2017-11-01","SMMA"
9975,9975,9975,9975,1000,"2017-11-02","SMMA"
9975,9975,9975,9975,1500,"2017-11-03","SMMA"
9975,9975,9975,9975,0,"2017-11-06","SMMA"
9975,9975,9975,9975,0,"2017-11-07","SMMA"
9975,9975,9975,9975,0,"2017-11-08","SMMA"
9950,9950,9925,9925,1300,"2017-11-09","SMMA"
9925,9925,9925,9925,0,"2017-11-10","SMMA"
9925,9925,9925,9925,0,"2017-11-13","SMMA"
9800,9800,9800,9800,100,"2017-11-14","SMMA"
9800,9800,9800,9800,21000,"2017-11-15","SMMA"
9800,9800,9800,9800,0,"2017-11-16","SMMA"
9800,9800,9800,9800,0,"2017-11-17","SMMA"
9800,9800,9800,9800,0,"2017-11-20","SMMA"
9800,9800,9800,9800,0,"2017-11-21","SMMA"
9800,9800,9800,9800,0,"2017-11-22","SMMA"
9800,9800,9800,9800,0,"2017-11-23","SMMA"
9800,9800,9800,9800,0,"2017-11-24","SMMA"
9800,9800,9800,9800,0,"2017-11-27","SMMA"
9850,9850,9850,9850,3500,"2017-11-28","SMMA"
9850,9850,9850,9850,0,"2017-11-29","SMMA"
9850,9850,9850,9850,0,"2017-11-30","SMMA"
9850,9850,9850,9850,0,"2017-12-01","SMMA"
9850,9850,9850,9850,0,"2017-12-04","SMMA"
9850,9850,9850,9850,0,"2017-12-05","SMMA"
9750,9750,9750,9750,400,"2017-12-06","SMMA"
9750,9750,9750,9750,0,"2017-12-07","SMMA"
9700,9700,9700,9700,500,"2017-12-08","SMMA"
9700,9700,9700,9700,0,"2017-12-11","SMMA"
9700,9700,9700,9700,0,"2017-12-12","SMMA"
9700,9700,9700,9700,0,"2017-12-13","SMMA"
9700,9700,9700,9700,0,"2017-12-14","SMMA"
9700,9700,9700,9700,115900,"2017-12-15","SMMA"
9700,9700,9700,9700,0,"2017-12-18","SMMA"
9700,9700,9700,9700,0,"2017-12-19","SMMA"
9700,9700,9700,9700,0,"2017-12-20","SMMA"
9700,9700,9700,9700,0,"2017-12-21","SMMA"
9700,9700,9700,9700,0,"2017-12-22","SMMA"
9700,9700,9700,9700,0,"2017-12-25","SMMA"
9700,9700,9700,9700,0,"2017-12-26","SMMA"
9700,9700,9700,9700,100,"2017-12-27","SMMA"
9700,9700,9700,9700,0,"2017-12-28","SMMA"
9700,9700,9700,9700,5000,"2017-12-29","SMMA"
9700,9700,9700,9700,0,"2018-01-01","SMMA"
9700,9700,9700,9700,0,"2018-01-02","SMMA"
9700,9700,9700,9700,0,"2018-01-03","SMMA"
9700,9700,9700,9700,0,"2018-01-04","SMMA"
9700,9700,9700,9700,0,"2018-01-05","SMMA"
9700,9700,9700,9700,0,"2018-01-08","SMMA"
9700,9700,9700,9700,0,"2018-01-09","SMMA"
9700,9700,9700,9700,0,"2018-01-10","SMMA"
9700,9700,9700,9700,0,"2018-01-11","SMMA"
9700,9700,9700,9700,100,"2018-01-12","SMMA"
9700,9700,9700,9700,0,"2018-01-15","SMMA"
9700,9700,9700,9700,0,"2018-01-16","SMMA"
9700,9700,9700,9700,0,"2018-01-17","SMMA"
9800,9800,9800,9800,4200,"2018-01-18","SMMA"
9800,9800,9800,9800,500,"2018-01-19","SMMA"
9800,9800,9800,9800,0,"2018-01-22","SMMA"
9800,9900,9800,9800,3000,"2018-01-23","SMMA"
9800,9900,9800,9900,11300,"2018-01-24","SMMA"
9900,9900,9900,9900,0,"2018-01-25","SMMA"
9900,9900,9900,9900,0,"2018-01-26","SMMA"
9900,9900,9900,9900,0,"2018-01-29","SMMA"
9900,9900,9900,9900,0,"2018-01-30","SMMA"
9900,9900,9900,9900,0,"2018-01-31","SMMA"
9900,9900,9900,9900,0,"2018-02-01","SMMA"
9900,9900,9900,9900,0,"2018-02-02","SMMA"
9900,9900,9900,9900,0,"2018-02-05","SMMA"
9900,9900,9900,9900,0,"2018-02-06","SMMA"
9900,9900,9900,9900,0,"2018-02-07","SMMA"
9800,9900,9800,9900,16000,"2018-02-08","SMMA"
9900,9900,9900,9900,0,"2018-02-09","SMMA"
9900,9900,9900,9900,0,"2018-02-12","SMMA"
9900,9900,9900,9900,0,"2018-02-13","SMMA"
9900,9900,9900,9900,0,"2018-02-14","SMMA"
9900,9900,9900,9900,0,"2018-02-15","SMMA"
9900,9900,9900,9900,0,"2018-02-16","SMMA"
9900,9900,9900,9900,0,"2018-02-19","SMMA"
9900,9900,9900,9900,4100,"2018-02-20","SMMA"
9900,9900,9900,9900,0,"2018-02-21","SMMA"
9900,9900,9900,9900,0,"2018-02-22","SMMA"
9900,9900,9900,9900,0,"2018-02-23","SMMA"
9900,9900,9900,9900,0,"2018-02-26","SMMA"
9900,9900,9900,9900,100,"2018-02-27","SMMA"
9900,9900,9900,9900,0,"2018-02-28","SMMA"
9900,9900,9900,9900,0,"2018-03-01","SMMA"
9900,9900,9900,9900,0,"2018-03-02","SMMA"
9900,9900,9900,9900,0,"2018-03-05","SMMA"
9900,9900,9900,9900,0,"2018-03-06","SMMA"
9900,9900,9900,9900,0,"2018-03-07","SMMA"
9900,9900,9900,9900,0,"2018-03-08","SMMA"
9900,9900,9900,9900,0,"2018-03-09","SMMA"
9900,9900,9900,9900,0,"2018-03-12","SMMA"
9900,9900,9900,9900,0,"2018-03-13","SMMA"
9900,9900,9900,9900,0,"2018-03-14","SMMA"
9900,9900,9900,9900,0,"2018-03-15","SMMA"
9900,9900,9900,9900,0,"2018-03-16","SMMA"
9900,9900,9900,9900,0,"2018-03-19","SMMA"
9900,9900,9900,9900,0,"2018-03-20","SMMA"
9900,9900,9900,9900,0,"2018-03-21","SMMA"
9000,9000,9000,9000,5000,"2018-03-22","SMMA"
9000,9000,9000,9000,0,"2018-03-23","SMMA"
9000,9000,9000,9000,0,"2018-03-26","SMMA"
9000,9000,9000,9000,0,"2018-03-27","SMMA"
9000,9000,9000,9000,0,"2018-03-28","SMMA"
8600,8600,8600,8600,5000,"2018-03-29","SMMA"
8600,8600,8600,8600,0,"2018-03-30","SMMA"
8600,8600,8600,8600,0,"2018-04-02","SMMA"
8600,8600,8600,8600,0,"2018-04-03","SMMA"
8600,8600,8600,8600,0,"2018-04-04","SMMA"
8600,8600,8600,8600,0,"2018-04-05","SMMA"
8600,8600,8600,8600,0,"2018-04-06","SMMA"
8600,8600,8600,8600,0,"2018-04-09","SMMA"
8600,8600,8600,8600,0,"2018-04-10","SMMA"
8600,8600,8600,8600,0,"2018-04-11","SMMA"
8600,8600,8600,8600,0,"2018-04-12","SMMA"
9800,9800,9800,9800,500,"2018-04-13","SMMA"
9800,9800,9800,9800,0,"2018-04-16","SMMA"
9800,9800,9800,9800,0,"2018-04-17","SMMA"
9800,9800,9800,9800,0,"2018-04-18","SMMA"
9800,9800,9800,9800,0,"2018-04-19","SMMA"
9800,9800,9800,9800,0,"2018-04-20","SMMA"
9800,9800,9800,9800,0,"2018-04-23","SMMA"
9800,9800,9800,9800,0,"2018-04-24","SMMA"
9800,9800,9800,9800,0,"2018-04-25","SMMA"
9800,9800,9800,9800,0,"2018-04-26","SMMA"
9800,9800,9800,9800,0,"2018-04-27","SMMA"
9800,9800,9800,9800,0,"2018-04-30","SMMA"
9800,9800,9800,9800,0,"2018-05-01","SMMA"
9800,9800,9800,9800,0,"2018-05-02","SMMA"
9800,9800,9800,9800,0,"2018-05-03","SMMA"
9800,9800,9800,9800,0,"2018-05-04","SMMA"
9800,9800,9800,9800,0,"2018-05-07","SMMA"
9800,9800,9800,9800,0,"2018-05-08","SMMA"
9800,9800,9800,9800,0,"2018-05-09","SMMA"
9800,9800,9800,9800,0,"2018-05-10","SMMA"
9800,9800,9800,9800,0,"2018-05-11","SMMA"
9800,9800,9800,9800,0,"2018-05-14","SMMA"
9800,9800,9800,9800,0,"2018-05-15","SMMA"
9800,9800,9800,9800,0,"2018-05-16","SMMA"
9800,9800,9800,9800,0,"2018-05-17","SMMA"
9800,9800,9800,9800,0,"2018-05-18","SMMA"
9800,9800,9800,9800,0,"2018-05-21","SMMA"
9800,9800,9800,9800,0,"2018-05-22","SMMA"
9800,9800,9800,9800,0,"2018-05-23","SMMA"
9800,9800,9800,9800,0,"2018-05-24","SMMA"
9800,9800,9800,9800,0,"2018-05-25","SMMA"
9800,9800,9800,9800,0,"2018-05-28","SMMA"
9800,9800,9800,9800,0,"2018-05-29","SMMA"
9800,9800,9800,9800,0,"2018-05-30","SMMA"
9800,9800,9800,9800,0,"2018-05-31","SMMA"
9800,9800,9800,9800,0,"2018-06-01","SMMA"
9800,9800,9800,9800,0,"2018-06-04","SMMA"
9800,9800,9800,9800,0,"2018-06-05","SMMA"
9800,9800,9800,9800,0,"2018-06-06","SMMA"
9800,9800,9800,9800,0,"2018-06-07","SMMA"
9800,9800,9800,9800,0,"2018-06-08","SMMA"
9800,9800,9800,9800,0,"2018-06-11","SMMA"
9800,9800,9800,9800,0,"2018-06-12","SMMA"
9800,9800,9800,9800,0,"2018-06-13","SMMA"
9800,9800,9800,9800,0,"2018-06-14","SMMA"
9800,9800,9800,9800,0,"2018-06-15","SMMA"
9800,9800,9800,9800,0,"2018-06-18","SMMA"
9800,9800,9800,9800,0,"2018-06-19","SMMA"
9800,9800,9800,9800,0,"2018-06-20","SMMA"
9800,9800,9800,9800,0,"2018-06-21","SMMA"
9800,9800,9800,9800,0,"2018-06-22","SMMA"
9800,9800,9800,9800,0,"2018-06-25","SMMA"
9800,9800,9800,9800,0,"2018-06-26","SMMA"
9800,9800,9800,9800,0,"2018-06-27","SMMA"
9800,9800,9800,9800,0,"2018-06-28","SMMA"
9800,9800,9800,9800,0,"2018-06-29","SMMA"
9800,9800,9800,9800,0,"2018-07-02","SMMA"
9800,9800,9800,9800,0,"2018-07-03","SMMA"
9800,9800,9800,9800,0,"2018-07-04","SMMA"
9800,9800,9800,9800,0,"2018-07-05","SMMA"
9800,9800,9800,9800,0,"2018-07-06","SMMA"
9800,9800,9800,9800,0,"2018-07-09","SMMA"
9800,9800,9800,9800,0,"2018-07-10","SMMA"
9800,9800,9800,9800,0,"2018-07-11","SMMA"
9800,9800,9800,9800,0,"2018-07-12","SMMA"
9800,9800,9800,9800,0,"2018-07-13","SMMA"
9800,9800,9800,9800,0,"2018-07-16","SMMA"
9800,9800,9800,9800,0,"2018-07-17","SMMA"
9800,9800,9800,9800,0,"2018-07-18","SMMA"
9800,9800,9800,9800,0,"2018-07-19","SMMA"
9800,9800,9800,9800,0,"2018-07-20","SMMA"
9800,9800,9800,9800,0,"2018-07-23","SMMA"
9800,9800,9800,9800,0,"2018-07-24","SMMA"
9800,9800,9800,9800,0,"2018-07-25","SMMA"
9800,9800,9800,9800,0,"2018-07-26","SMMA"
9800,9800,9800,9800,0,"2018-07-27","SMMA"
9800,9800,9800,9800,0,"2018-07-30","SMMA"
9700,9700,9700,9700,1000,"2018-07-31","SMMA"
9700,9700,9700,9700,0,"2018-08-01","SMMA"
9700,9700,9700,9700,0,"2018-08-02","SMMA"
9700,9700,9700,9700,0,"2018-08-03","SMMA"
9700,9700,9700,9700,0,"2018-08-06","SMMA"
9500,9500,9500,9500,4000,"2018-08-07","SMMA"
9500,9500,9500,9500,0,"2018-08-08","SMMA"
9500,9500,9500,9500,0,"2018-08-09","SMMA"
9500,9500,9500,9500,0,"2018-08-10","SMMA"
9500,9500,9500,9500,0,"2018-08-13","SMMA"
9500,9500,9500,9500,0,"2018-08-14","SMMA"
9500,9500,9500,9500,0,"2018-08-15","SMMA"
9500,9500,9500,9500,0,"2018-08-16","SMMA"
9500,9500,9500,9500,0,"2018-08-17","SMMA"
9500,9500,9500,9500,0,"2018-08-20","SMMA"
9500,9500,9500,9500,0,"2018-08-21","SMMA"
9500,9500,9500,9500,0,"2018-08-22","SMMA"
9500,9500,9500,9500,0,"2018-08-23","SMMA"
9500,9500,9500,9500,0,"2018-08-24","SMMA"
9500,9500,9500,9500,0,"2018-08-27","SMMA"
9500,9500,9500,9500,0,"2018-08-28","SMMA"
9500,9500,9500,9500,0,"2018-08-29","SMMA"
9500,9500,9500,9500,0,"2018-08-30","SMMA"
9500,9500,9500,9500,0,"2018-08-31","SMMA"
9600,9600,9600,9600,1000,"2018-09-03","SMMA"
9600,9600,9600,9600,0,"2018-09-04","SMMA"
9600,9600,9600,9600,0,"2018-09-05","SMMA"
9600,9600,9600,9600,0,"2018-09-06","SMMA"
9900,9900,9900,9900,200,"2018-09-07","SMMA"
9900,9900,9900,9900,200,"2018-09-10","SMMA"
9900,9900,9900,9900,0,"2018-09-11","SMMA"
9900,9900,9900,9900,0,"2018-09-12","SMMA"
9900,9900,9900,9900,0,"2018-09-13","SMMA"
9900,9900,9900,9900,0,"2018-09-14","SMMA"
9900,9900,9900,9900,100,"2018-09-17","SMMA"
9900,9900,9900,9900,0,"2018-09-18","SMMA"
9900,9900,9900,9900,0,"2018-09-19","SMMA"
9900,9900,9900,9900,0,"2018-09-20","SMMA"
9850,9850,9850,9850,1200,"2018-09-21","SMMA"
9850,9850,9850,9850,0,"2018-09-24","SMMA"
9850,9850,9850,9850,0,"2018-09-25","SMMA"
9850,9850,9850,9850,0,"2018-09-26","SMMA"
9850,9850,9850,9850,0,"2018-09-27","SMMA"
9850,9850,9850,9850,0,"2018-09-28","SMMA"
9850,9850,9850,9850,0,"2018-10-01","SMMA"
9850,9850,9850,9850,0,"2018-10-02","SMMA"
9850,9850,9850,9850,0,"2018-10-03","SMMA"
9850,9850,9850,9850,0,"2018-10-04","SMMA"
9800,9800,9800,9800,2200,"2018-10-05","SMMA"
9800,9800,9800,9800,0,"2018-10-08","SMMA"
9800,9800,9800,9800,0,"2018-10-09","SMMA"
9800,9800,9800,9800,0,"2018-10-10","SMMA"
9800,9800,9800,9800,0,"2018-10-11","SMMA"
9800,9800,9800,9800,0,"2018-10-12","SMMA"
9800,9800,9800,9800,0,"2018-10-15","SMMA"
9800,9800,9800,9800,0,"2018-10-16","SMMA"
9800,9800,9800,9800,0,"2018-10-17","SMMA"
9800,9800,9800,9800,0,"2018-10-18","SMMA"
9800,9800,9800,9800,0,"2018-10-19","SMMA"
9800,9800,9800,9800,0,"2018-10-22","SMMA"
9800,9800,9800,9800,0,"2018-10-23","SMMA"
9800,9800,9800,9800,0,"2018-10-24","SMMA"
9800,9800,9800,9800,0,"2018-10-25","SMMA"
9800,9800,9800,9800,0,"2018-10-26","SMMA"
10000,10000,9975,9975,11300,"2018-10-29","SMMA"
9900,9900,9900,9900,100,"2018-10-30","SMMA"
9900,9900,9900,9900,0,"2018-10-31","SMMA"
9900,9900,9900,9900,0,"2018-11-01","SMMA"
9900,9900,9900,9900,0,"2018-11-02","SMMA"
9900,9900,9900,9900,0,"2018-11-05","SMMA"
9900,9900,9900,9900,0,"2018-11-06","SMMA"
9900,9900,9900,9900,0,"2018-11-07","SMMA"
9900,9900,9900,9900,0,"2018-11-08","SMMA"
9900,9900,9900,9900,0,"2018-11-09","SMMA"
9900,9900,9900,9900,0,"2018-11-12","SMMA"
9900,9900,9900,9900,0,"2018-11-13","SMMA"
9900,9900,9900,9900,0,"2018-11-14","SMMA"
9900,9900,9900,9900,0,"2018-11-15","SMMA"
9900,9900,9900,9900,0,"2018-11-16","SMMA"
9900,9900,9900,9900,0,"2018-11-19","SMMA"
9900,9900,9900,9900,0,"2018-11-20","SMMA"
9900,9900,9900,9900,0,"2018-11-21","SMMA"
9900,9900,9900,9900,0,"2018-11-22","SMMA"
9900,9900,9900,9900,0,"2018-11-23","SMMA"
9900,9900,9900,9900,0,"2018-11-26","SMMA"
9900,9900,9900,9900,0,"2018-11-27","SMMA"
9900,9900,9900,9900,0,"2018-11-28","SMMA"
9900,9900,9900,9900,0,"2018-11-29","SMMA"
9900,9900,9900,9900,0,"2018-11-30","SMMA"
9900,9900,9900,9900,0,"2018-12-03","SMMA"
9900,9900,9900,9900,0,"2018-12-04","SMMA"
9900,9900,9900,9900,0,"2018-12-05","SMMA"
9900,9900,9900,9900,0,"2018-12-06","SMMA"
9900,9900,9900,9900,0,"2018-12-07","SMMA"
9900,9900,9900,9900,0,"2018-12-10","SMMA"
9900,9900,9900,9900,0,"2018-12-11","SMMA"
9900,9900,9900,9900,0,"2018-12-12","SMMA"
9900,9900,9900,9900,0,"2018-12-13","SMMA"
9900,9900,9900,9900,0,"2018-12-14","SMMA"
9900,9900,9900,9900,0,"2018-12-17","SMMA"
9900,9900,9900,9900,0,"2018-12-18","SMMA"
9900,9900,9900,9900,0,"2018-12-19","SMMA"
9900,9900,9900,9900,0,"2018-12-20","SMMA"
9900,9900,9900,9900,0,"2018-12-21","SMMA"
9900,9900,9900,9900,0,"2018-12-24","SMMA"
9900,9900,9900,9900,0,"2018-12-25","SMMA"
9900,9900,9900,9900,0,"2018-12-26","SMMA"
9900,9900,9900,9900,0,"2018-12-27","SMMA"
9900,9900,9900,9900,0,"2018-12-28","SMMA"
9900,9900,9900,9900,0,"2018-12-31","SMMA"
9900,9900,9900,9900,0,"2019-01-01","SMMA"
9900,9900,9900,9900,0,"2019-01-02","SMMA"
9900,9900,9900,9900,0,"2019-01-03","SMMA"
9900,9900,9900,9900,0,"2019-01-04","SMMA"
9900,9900,9900,9900,0,"2019-01-07","SMMA"
9900,9900,9900,9900,0,"2019-01-08","SMMA"
9900,9900,9900,9900,0,"2019-01-09","SMMA"
9900,9900,9900,9900,0,"2019-01-10","SMMA"
9900,9900,9900,9900,0,"2019-01-11","SMMA"
9900,9900,9900,9900,0,"2019-01-14","SMMA"
9900,9900,9900,9900,0,"2019-01-15","SMMA"
9900,9900,9900,9900,0,"2019-01-16","SMMA"
9900,9900,9900,9900,0,"2019-01-17","SMMA"
9900,9900,9900,9900,0,"2019-01-18","SMMA"
9900,9900,9900,9900,0,"2019-01-21","SMMA"
9900,9900,9900,9900,0,"2019-01-22","SMMA"
9900,9900,9900,9900,0,"2019-01-23","SMMA"
9900,9900,9900,9900,0,"2019-01-24","SMMA"
9900,9900,9900,9900,0,"2019-01-25","SMMA"
9900,9900,9900,9900,0,"2019-01-28","SMMA"
9900,9900,9900,9900,0,"2019-01-29","SMMA"
9900,9900,9900,9900,0,"2019-01-30","SMMA"
9900,9900,9900,9900,0,"2019-01-31","SMMA"
9900,9900,9900,9900,0,"2019-02-01","SMMA"
9900,9900,9900,9900,0,"2019-02-04","SMMA"
9900,9900,9900,9900,0,"2019-02-05","SMMA"
9900,9900,9900,9900,0,"2019-02-06","SMMA"
9900,9900,9900,9900,0,"2019-02-07","SMMA"
9900,9900,9900,9900,0,"2019-02-08","SMMA"
9900,9900,9900,9900,0,"2019-02-11","SMMA"
9900,9900,9900,9900,0,"2019-02-12","SMMA"
9900,9900,9900,9900,0,"2019-02-13","SMMA"
9900,9900,9900,9900,0,"2019-02-14","SMMA"
9900,9900,9900,9900,0,"2019-02-15","SMMA"
9900,9900,9900,9900,0,"2019-02-18","SMMA"
9900,9900,9900,9900,0,"2019-02-19","SMMA"
9900,9900,9900,9900,0,"2019-02-20","SMMA"
9900,9900,9900,9900,0,"2019-02-21","SMMA"
9900,9900,9900,9900,0,"2019-02-22","SMMA"
9900,9900,9900,9900,0,"2019-02-25","SMMA"
9900,9900,9900,9900,0,"2019-02-26","SMMA"
9900,9900,9900,9900,0,"2019-02-27","SMMA"
9900,9900,9900,9900,0,"2019-02-28","SMMA"
9900,9900,9900,9900,0,"2019-03-01","SMMA"
9900,9900,9900,9900,0,"2019-03-04","SMMA"
9900,9900,9900,9900,0,"2019-03-05","SMMA"
9900,9900,9900,9900,0,"2019-03-06","SMMA"
9900,9900,9900,9900,0,"2019-03-07","SMMA"
9900,9900,9900,9900,0,"2019-03-08","SMMA"
9900,9900,9900,9900,0,"2019-03-11","SMMA"
9900,9900,9900,9900,0,"2019-03-12","SMMA"
9900,9900,9900,9900,0,"2019-03-13","SMMA"
9900,9900,9900,9900,0,"2019-03-14","SMMA"
9900,9900,9900,9900,0,"2019-03-15","SMMA"
9900,9900,9900,9900,0,"2019-03-18","SMMA"
9900,9900,9900,9900,0,"2019-03-19","SMMA"
9900,9900,9900,9900,0,"2019-03-20","SMMA"
9900,9900,9900,9900,0,"2019-03-21","SMMA"
9900,9900,9900,9900,0,"2019-03-22","SMMA"
9900,9900,9900,9900,0,"2019-03-25","SMMA"
9900,9900,9900,9900,0,"2019-03-26","SMMA"
9900,9900,9900,9900,0,"2019-03-27","SMMA"
9900,9900,9900,9900,0,"2019-03-28","SMMA"
9900,9900,9900,9900,0,"2019-03-29","SMMA"
9900,9900,9900,9900,0,"2019-04-01","SMMA"
9900,9900,9900,9900,0,"2019-04-02","SMMA"
9900,9900,9900,9900,0,"2019-04-03","SMMA"
9900,9900,9900,9900,0,"2019-04-04","SMMA"
9900,9900,9900,9900,0,"2019-04-05","SMMA"
9900,9900,9900,9900,0,"2019-04-08","SMMA"
9900,9900,9900,9900,0,"2019-04-09","SMMA"
9900,9900,9900,9900,0,"2019-04-10","SMMA"
9900,9900,9900,9900,0,"2019-04-11","SMMA"
9900,9900,9900,9900,0,"2019-04-12","SMMA"
9900,9900,9900,9900,0,"2019-04-15","SMMA"
9900,9900,9900,9900,0,"2019-04-16","SMMA"
9900,9900,9900,9900,0,"2019-04-17","SMMA"
9900,9900,9900,9900,0,"2019-04-18","SMMA"
9900,9900,9900,9900,0,"2019-04-19","SMMA"
9900,9900,9900,9900,0,"2019-04-22","SMMA"
9900,9900,9900,9900,0,"2019-04-23","SMMA"
9900,9900,9900,9900,0,"2019-04-24","SMMA"
9900,9900,9900,9900,0,"2019-04-25","SMMA"
9900,9900,9900,9900,0,"2019-04-26","SMMA"
9900,9900,9900,9900,0,"2019-04-29","SMMA"
9900,9900,9900,9900,0,"2019-04-30","SMMA"
9900,9900,9900,9900,0,"2019-05-01","SMMA"
9900,9900,9900,9900,0,"2019-05-02","SMMA"
9900,9900,9900,9900,0,"2019-05-03","SMMA"
9900,9900,9900,9900,0,"2019-05-06","SMMA"
9900,9900,9900,9900,0,"2019-05-07","SMMA"
9900,9900,9900,9900,0,"2019-05-08","SMMA"
9900,9900,9900,9900,0,"2019-05-09","SMMA"
9900,9900,9900,9900,0,"2019-05-10","SMMA"
9900,9900,9900,9900,0,"2019-05-13","SMMA"
9900,9900,9900,9900,0,"2019-05-14","SMMA"
9900,9900,9900,9900,0,"2019-05-15","SMMA"
9900,9900,9900,9900,0,"2019-05-16","SMMA"
9900,9900,9900,9900,0,"2019-05-17","SMMA"
9900,9900,9900,9900,0,"2019-05-20","SMMA"
9900,9900,9900,9900,0,"2019-05-21","SMMA"
9900,9900,9900,9900,0,"2019-05-22","SMMA"
9900,9900,9900,9900,0,"2019-05-23","SMMA"
9900,9900,9900,9900,0,"2019-05-24","SMMA"
9900,9900,9900,9900,0,"2019-05-27","SMMA"
9900,9900,9900,9900,0,"2019-05-28","SMMA"
9900,9900,9900,9900,0,"2019-05-29","SMMA"
9900,9900,9900,9900,0,"2019-05-30","SMMA"
9900,9900,9900,9900,0,"2019-05-31","SMMA"
9900,9900,9900,9900,0,"2019-06-03","SMMA"
9900,9900,9900,9900,0,"2019-06-04","SMMA"
9900,9900,9900,9900,0,"2019-06-05","SMMA"
9900,9900,9900,9900,0,"2019-06-06","SMMA"
9900,9900,9900,9900,0,"2019-06-07","SMMA"
9900,9900,9900,9900,0,"2019-06-10","SMMA"
9900,9900,9900,9900,0,"2019-06-11","SMMA"
9900,9900,9900,9900,0,"2019-06-12","SMMA"
9900,9900,9900,9900,0,"2019-06-13","SMMA"
9900,9900,9900,9900,0,"2019-06-14","SMMA"
9900,9900,9900,9900,0,"2019-06-17","SMMA"
9900,9900,9900,9900,0,"2019-06-18","SMMA"
9900,9900,9900,9900,0,"2019-06-19","SMMA"
9900,9900,9900,9900,0,"2019-06-20","SMMA"
9900,9900,9900,9900,0,"2019-06-21","SMMA"
9900,9900,9900,9900,0,"2019-06-24","SMMA"
9900,9900,9900,9900,0,"2019-06-25","SMMA"
9900,9900,9900,9900,0,"2019-06-26","SMMA"
9900,9900,9900,9900,0,"2019-06-27","SMMA"
9900,9900,9900,9900,0,"2019-06-28","SMMA"
9900,9900,9900,9900,0,"2019-07-01","SMMA"
9900,9900,9900,9900,0,"2019-07-02","SMMA"
9900,9900,9900,9900,0,"2019-07-03","SMMA"
9900,9900,9900,9900,0,"2019-07-04","SMMA"
9900,9900,9900,9900,0,"2019-07-05","SMMA"
9900,9900,9900,9900,0,"2019-07-08","SMMA"
9900,9900,9900,9900,0,"2019-07-09","SMMA"
9900,9900,9900,9900,0,"2019-07-10","SMMA"
9900,9900,9900,9900,0,"2019-07-11","SMMA"
9900,9900,9900,9900,0,"2019-07-12","SMMA"
9900,9900,9900,9900,0,"2019-07-15","SMMA"
9900,9900,9900,9900,0,"2019-07-16","SMMA"
9900,9900,9900,9900,0,"2019-07-17","SMMA"
9900,9900,9900,9900,0,"2019-07-18","SMMA"
9900,9900,9900,9900,0,"2019-07-19","SMMA"
9900,9900,9900,9900,0,"2019-07-22","SMMA"
9900,9900,9900,9900,0,"2019-07-23","SMMA"
9900,9900,9900,9900,0,"2019-07-24","SMMA"
9900,9900,9900,9900,0,"2019-07-25","SMMA"
9900,9900,9900,9900,0,"2019-07-26","SMMA"
9900,9900,9900,9900,0,"2019-07-29","SMMA"
9900,9900,9900,9900,0,"2019-07-30","SMMA"
9900,9900,9900,9900,0,"2019-07-31","SMMA"
9900,9900,9900,9900,0,"2019-08-01","SMMA"
9900,9900,9900,9900,0,"2019-08-02","SMMA"
9900,9900,9900,9900,0,"2019-08-05","SMMA"
9900,9900,9900,9900,0,"2019-08-06","SMMA"
9900,9900,9900,9900,0,"2019-08-07","SMMA"
9900,9900,9900,9900,0,"2019-08-08","SMMA"
9900,9900,9900,9900,0,"2019-08-09","SMMA"
9900,9900,9900,9900,0,"2019-08-12","SMMA"
9900,9900,9900,9900,0,"2019-08-13","SMMA"
9900,9900,9900,9900,0,"2019-08-14","SMMA"
9900,9900,9900,9900,0,"2019-08-15","SMMA"
9900,9900,9900,9900,0,"2019-08-16","SMMA"
9900,9900,9900,9900,0,"2019-08-19","SMMA"
9900,9900,9900,9900,0,"2019-08-20","SMMA"
9900,9900,9900,9900,0,"2019-08-21","SMMA"
9900,9900,9900,9900,0,"2019-08-22","SMMA"
9900,9900,9900,9900,0,"2019-08-23","SMMA"
9900,9900,9900,9900,0,"2019-08-26","SMMA"
9900,9900,9900,9900,0,"2019-08-27","SMMA"
9900,9900,9900,9900,0,"2019-08-28","SMMA"
9900,9900,9900,9900,0,"2019-08-29","SMMA"
9900,9900,9900,9900,0,"2019-08-30","SMMA"
9900,9900,9900,9900,0,"2019-09-02","SMMA"
9900,9900,9900,9900,0,"2019-09-03","SMMA"
9900,9900,9900,9900,0,"2019-09-04","SMMA"
9900,9900,9900,9900,0,"2019-09-05","SMMA"
9900,9900,9900,9900,0,"2019-09-06","SMMA"
9900,9900,9900,9900,0,"2019-09-09","SMMA"
9900,9900,9900,9900,0,"2019-09-10","SMMA"
9900,9900,9900,9900,0,"2019-09-11","SMMA"
9900,9900,9900,9900,0,"2019-09-12","SMMA"
9900,9900,9900,9900,0,"2019-09-13","SMMA"
9900,9900,9900,9900,0,"2019-09-16","SMMA"
9900,9900,9900,9900,0,"2019-09-17","SMMA"
9900,9900,9900,9900,0,"2019-09-18","SMMA"
9900,9900,9900,9900,0,"2019-09-19","SMMA"
9900,9900,9900,9900,0,"2019-09-20","SMMA"
9900,9900,9900,9900,0,"2019-09-23","SMMA"
9900,9900,9900,9900,0,"2019-09-24","SMMA"
9900,9900,9900,9900,0,"2019-09-25","SMMA"
9900,9900,9900,9900,0,"2019-09-26","SMMA"
9900,9900,9900,9900,0,"2019-09-27","SMMA"
9900,9900,9900,9900,0,"2019-09-30","SMMA"
9900,9900,9900,9900,0,"2019-10-01","SMMA"
9900,9900,9900,9900,0,"2019-10-02","SMMA"
9900,9900,9900,9900,0,"2019-10-03","SMMA"
9900,9900,9900,9900,0,"2019-10-04","SMMA"
9900,9900,9900,9900,0,"2019-10-07","SMMA"
9900,9900,9900,9900,0,"2019-10-08","SMMA"
9900,9900,9900,9900,0,"2019-10-09","SMMA"
9900,9900,9900,9900,0,"2019-10-10","SMMA"
9900,9900,9900,9900,0,"2019-10-11","SMMA"
9900,9900,9900,9900,0,"2019-10-14","SMMA"
9900,9900,9900,9900,0,"2019-10-15","SMMA"
9900,9900,9900,9900,0,"2019-10-16","SMMA"
9900,9900,9900,9900,0,"2019-10-17","SMMA"
9900,9900,9900,9900,0,"2019-10-18","SMMA"
9900,9900,9900,9900,0,"2019-10-21","SMMA"
9900,9900,9900,9900,0,"2019-10-22","SMMA"
9900,9900,9900,9900,0,"2019-10-23","SMMA"
9900,9900,9900,9900,0,"2019-10-24","SMMA"
9900,9900,9900,9900,0,"2019-10-25","SMMA"
9900,9900,9900,9900,0,"2019-10-28","SMMA"
9900,9900,9900,9900,0,"2019-10-29","SMMA"
9900,9900,9900,9900,0,"2019-10-30","SMMA"
9900,9900,9900,9900,0,"2019-10-31","SMMA"
9900,9900,9900,9900,0,"2019-11-01","SMMA"
9900,9900,9900,9900,0,"2019-11-04","SMMA"
9900,9900,9900,9900,0,"2019-11-05","SMMA"
9900,9900,9900,9900,0,"2019-11-06","SMMA"
9900,9900,9900,9900,0,"2019-11-07","SMMA"
9900,9900,9900,9900,0,"2019-11-08","SMMA"
9900,9900,9900,9900,0,"2019-11-11","SMMA"
9900,9900,9900,9900,0,"2019-11-12","SMMA"
9900,9900,9900,9900,0,"2019-11-13","SMMA"
9900,9900,9900,9900,0,"2019-11-14","SMMA"
9900,9900,9900,9900,0,"2019-11-15","SMMA"
9900,9900,9900,9900,0,"2019-11-18","SMMA"
9900,9900,9900,9900,0,"2019-11-19","SMMA"
9900,9900,9900,9900,0,"2019-11-20","SMMA"
9900,9900,9900,9900,0,"2019-11-21","SMMA"
9900,9900,9900,9900,0,"2019-11-22","SMMA"
9900,9900,9900,9900,0,"2019-11-25","SMMA"
9900,9900,9900,9900,0,"2019-11-26","SMMA"
9900,9900,9900,9900,0,"2019-11-27","SMMA"
9900,9900,9900,9900,0,"2019-11-28","SMMA"
9900,9900,9900,9900,0,"2019-11-29","SMMA"
9900,9900,9900,9900,0,"2019-12-02","SMMA"
9900,9900,9900,9900,0,"2019-12-03","SMMA"
9900,9900,9900,9900,0,"2019-12-04","SMMA"
9900,9900,9900,9900,0,"2019-12-05","SMMA"
9900,9900,9900,9900,0,"2019-12-06","SMMA"
9900,9900,9900,9900,0,"2019-12-09","SMMA"
9900,9900,9900,9900,0,"2019-12-10","SMMA"
9900,9900,9900,9900,0,"2019-12-11","SMMA"
9900,9900,9900,9900,0,"2019-12-12","SMMA"
9900,9900,9900,9900,0,"2019-12-13","SMMA"
9900,9900,9900,9900,0,"2019-12-16","SMMA"
9900,9900,9900,9900,0,"2019-12-17","SMMA"
9900,9900,9900,9900,0,"2019-12-18","SMMA"
9900,9900,9900,9900,0,"2019-12-19","SMMA"
9900,9900,9900,9900,0,"2019-12-20","SMMA"
9900,9900,9900,9900,0,"2019-12-23","SMMA"
9900,9900,9900,9900,0,"2019-12-26","SMMA"
9900,9900,9900,9900,0,"2019-12-27","SMMA"
9900,9900,9900,9900,0,"2019-12-30","SMMA"
9900,9900,9900,9900,0,"2020-01-02","SMMA"
9900,9900,9900,9900,0,"2020-01-03","SMMA"
9900,9900,9900,9900,0,"2020-01-06","SMMA"
9900,9900,9900,9900,0,"2020-01-07","SMMA"
9900,9900,9900,9900,0,"2020-01-08","SMMA"
9900,9900,9900,9900,0,"2020-01-09","SMMA"
9900,9900,9900,9900,0,"2020-01-10","SMMA"
9900,9900,9900,9900,0,"2020-01-13","SMMA"
9900,9900,9900,9900,0,"2020-01-14","SMMA"
9900,9900,9900,9900,0,"2020-01-15","SMMA"
9900,9900,9900,9900,0,"2020-01-16","SMMA"
9900,9900,9900,9900,0,"2020-01-17","SMMA"
9900,9900,9900,9900,0,"2020-01-20","SMMA"
9900,9900,9900,9900,0,"2020-01-21","SMMA"
9900,9900,9900,9900,0,"2020-01-22","SMMA"
9900,9900,9900,9900,0,"2020-01-23","SMMA"
9900,9900,9900,9900,0,"2020-01-24","SMMA"
9900,9900,9900,9900,0,"2020-01-27","SMMA"
9900,9900,9900,9900,0,"2020-01-28","SMMA"
9900,9900,9900,9900,0,"2020-01-29","SMMA"
9900,9900,9900,9900,0,"2020-01-30","SMMA"
9900,9900,9900,9900,0,"2020-01-31","SMMA"
9900,9900,9900,9900,0,"2020-02-03","SMMA"
9900,9900,9900,9900,0,"2020-02-04","SMMA"
9900,9900,9900,9900,0,"2020-02-05","SMMA"
9900,9900,9900,9900,0,"2020-02-06","SMMA"
9900,9900,9900,9900,0,"2020-02-07","SMMA"
9900,9900,9900,9900,0,"2020-02-10","SMMA"
9900,9900,9900,9900,0,"2020-02-11","SMMA"
9900,9900,9900,9900,0,"2020-02-12","SMMA"
9900,9900,9900,9900,0,"2020-02-13","SMMA"
9900,9900,9900,9900,0,"2020-02-14","SMMA"
9900,9900,9900,9900,0,"2020-02-17","SMMA"
9900,9900,9900,9900,0,"2020-02-18","SMMA"
9900,9900,9900,9900,0,"2020-02-19","SMMA"
9900,9900,9900,9900,0,"2020-02-20","SMMA"
9900,9900,9900,9900,0,"2020-02-21","SMMA"
9900,9900,9900,9900,0,"2020-02-24","SMMA"
9900,9900,9900,9900,0,"2020-02-25","SMMA"
9900,9900,9900,9900,0,"2020-02-26","SMMA"
9900,9900,9900,9900,0,"2020-02-27","SMMA"
9900,9900,9900,9900,0,"2020-02-28","SMMA"
9900,9900,9900,9900,0,"2020-03-02","SMMA"
9900,9900,9900,9900,0,"2020-03-03","SMMA"
9900,9900,9900,9900,0,"2020-03-04","SMMA"
9900,9900,9900,9900,0,"2020-03-05","SMMA"
9900,9900,9900,9900,0,"2020-03-06","SMMA"
9900,9900,9900,9900,0,"2020-03-09","SMMA"
9900,9900,9900,9900,0,"2020-03-10","SMMA"
9900,9900,9900,9900,0,"2020-03-11","SMMA"
9900,9900,9900,9900,0,"2020-03-12","SMMA"
9900,9900,9900,9900,0,"2020-03-13","SMMA"
9900,9900,9900,9900,0,"2020-03-16","SMMA"
9900,9900,9900,9900,0,"2020-03-17","SMMA"
9900,9900,9900,9900,0,"2020-03-18","SMMA"
9900,9900,9900,9900,0,"2020-03-19","SMMA"
9900,9900,9900,9900,0,"2020-03-20","SMMA"
9900,9900,9900,9900,0,"2020-03-23","SMMA"
9900,9900,9900,9900,0,"2020-03-24","SMMA"
9900,9900,9900,9900,0,"2020-03-26","SMMA"
9900,9900,9900,9900,0,"2020-03-27","SMMA"
9900,9900,9900,9900,0,"2020-03-30","SMMA"
9900,9900,9900,9900,0,"2020-03-31","SMMA"
9900,9900,9900,9900,0,"2020-04-01","SMMA"
9900,9900,9900,9900,0,"2020-04-02","SMMA"
9900,9900,9900,9900,0,"2020-04-03","SMMA"
9900,9900,9900,9900,0,"2020-04-06","SMMA"
9900,9900,9900,9900,0,"2020-04-07","SMMA"
9900,9900,9900,9900,0,"2020-04-08","SMMA"
9900,9900,9900,9900,0,"2020-04-09","SMMA"
9900,9900,9900,9900,0,"2020-04-13","SMMA"
9900,9900,9900,9900,0,"2020-04-14","SMMA"
9900,9900,9900,9900,0,"2020-04-15","SMMA"
9900,9900,9900,9900,0,"2020-04-16","SMMA"
9900,9900,9900,9900,0,"2020-04-17","SMMA"
9900,9900,9900,9900,0,"2020-04-20","SMMA"
9900,9900,9900,9900,0,"2020-04-21","SMMA"
9900,9900,9900,9900,0,"2020-04-22","SMMA"
9900,9900,9900,9900,0,"2020-04-23","SMMA"
9900,9900,9900,9900,0,"2020-04-24","SMMA"
9900,9900,9900,9900,0,"2020-04-27","SMMA"
9900,9900,9900,9900,0,"2020-04-28","SMMA"
9900,9900,9900,9900,0,"2020-04-29","SMMA"
9900,9900,9900,9900,0,"2020-04-30","SMMA"
9900,9900,9900,9900,0,"2020-05-04","SMMA"
9900,9900,9900,9900,0,"2020-05-05","SMMA"
9900,9900,9900,9900,0,"2020-05-06","SMMA"
9900,9900,9900,9900,0,"2020-05-08","SMMA"
9900,9900,9900,9900,0,"2020-05-11","SMMA"
9900,9900,9900,9900,0,"2020-05-12","SMMA"
9900,9900,9900,9900,0,"2020-05-13","SMMA"
9900,9900,9900,9900,0,"2020-05-14","SMMA"
9900,9900,9900,9900,0,"2020-05-15","SMMA"
9900,9900,9900,9900,0,"2020-05-18","SMMA"
9900,9900,9900,9900,0,"2020-05-19","SMMA"
9900,9900,9900,9900,0,"2020-05-20","SMMA"
9900,9900,9900,9900,0,"2020-05-26","SMMA"
9900,9900,9900,9900,0,"2020-05-27","SMMA"
9900,9900,9900,9900,0,"2020-05-28","SMMA"
9900,9900,9900,9900,0,"2020-05-29","SMMA"
9900,9900,9900,9900,0,"2020-06-02","SMMA"
9900,9900,9900,9900,0,"2020-06-03","SMMA"
9900,9900,9900,9900,0,"2020-06-04","SMMA"
9900,9900,9900,9900,0,"2020-06-05","SMMA"
9900,9900,9900,9900,0,"2020-06-08","SMMA"
9900,9900,9900,9900,0,"2020-06-09","SMMA"
9900,9900,9900,9900,0,"2020-06-10","SMMA"
9900,9900,9900,9900,0,"2020-06-11","SMMA"
9900,9900,9900,9900,0,"2020-06-12","SMMA"
9900,9900,9900,9900,0,"2020-06-15","SMMA"
9900,9900,9900,9900,0,"2020-06-16","SMMA"
9900,9900,9900,9900,0,"2020-06-17","SMMA"
9900,9900,9900,9900,0,"2020-06-18","SMMA"
9900,9900,9900,9900,0,"2020-06-19","SMMA"
9900,9900,9900,9900,0,"2020-06-22","SMMA"
9900,9900,9900,9900,0,"2020-06-23","SMMA"
9900,9900,9900,9900,0,"2020-06-24","SMMA"
9900,9900,9900,9900,0,"2020-06-25","SMMA"
9900,9900,9900,9900,0,"2020-06-26","SMMA"
9900,9900,9900,9900,0,"2020-06-29","SMMA"
9900,9900,9900,9900,0,"2020-06-30","SMMA"
9900,9900,9900,9900,0,"2020-07-01","SMMA"
9900,9900,9900,9900,0,"2020-07-02","SMMA"
9900,9900,9900,9900,0,"2020-07-03","SMMA"
9900,9900,9900,9900,0,"2020-07-06","SMMA"
9900,9900,9900,9900,0,"2020-07-07","SMMA"
9900,9900,9900,9900,0,"2020-07-08","SMMA"
9900,9900,9900,9900,0,"2020-07-09","SMMA"
9900,9900,9900,9900,0,"2020-07-10","SMMA"
9900,9900,9900,9900,0,"2020-07-13","SMMA"
9900,9900,9900,9900,0,"2020-07-14","SMMA"
9900,9900,9900,9900,0,"2020-07-15","SMMA"
9900,9900,9900,9900,0,"2020-07-16","SMMA"
9900,9900,9900,9900,0,"2020-07-17","SMMA"
9900,9900,9900,9900,0,"2020-07-20","SMMA"
9900,9900,9900,9900,0,"2020-07-21","SMMA"
9900,9900,9900,9900,0,"2020-07-22","SMMA"
9900,9900,9900,9900,0,"2020-07-23","SMMA"
9900,9900,9900,9900,0,"2020-07-24","SMMA"
9900,9900,9900,9900,0,"2020-07-27","SMMA"
9900,9900,9900,9900,0,"2020-07-28","SMMA"
9900,9900,9900,9900,0,"2020-07-29","SMMA"
9900,9900,9900,9900,0,"2020-07-30","SMMA"
9900,9900,9900,9900,0,"2020-08-03","SMMA"
9900,9900,9900,9900,0,"2020-08-04","SMMA"
9900,9900,9900,9900,0,"2020-08-05","SMMA"
9900,9900,9900,9900,0,"2020-08-06","SMMA"
9900,9900,9900,9900,0,"2020-08-07","SMMA"
9900,9900,9900,9900,0,"2020-08-10","SMMA"
9900,9900,9900,9900,0,"2020-08-11","SMMA"
9900,9900,9900,9900,0,"2020-08-12","SMMA"
9900,9900,9900,9900,0,"2020-08-13","SMMA"
9900,9900,9900,9900,0,"2020-08-14","SMMA"
9900,9900,9900,9900,0,"2020-08-18","SMMA"
9900,9900,9900,9900,0,"2020-08-19","SMMA"
9900,9900,9900,9900,0,"2020-08-24","SMMA"
9900,9900,9900,9900,0,"2020-08-25","SMMA"
9900,9900,9900,9900,0,"2020-08-26","SMMA"
9900,9900,9900,9900,0,"2020-08-27","SMMA"
9900,9900,9900,9900,0,"2020-08-28","SMMA"
9900,9900,9900,9900,0,"2020-08-31","SMMA"
9900,9900,9900,9900,0,"2020-09-01","SMMA"
9900,9900,9900,9900,0,"2020-09-02","SMMA"
9900,9900,9900,9900,0,"2020-09-03","SMMA"
9900,9900,9900,9900,0,"2020-09-04","SMMA"
9900,9900,9900,9900,0,"2020-09-07","SMMA"
9900,9900,9900,9900,0,"2020-09-08","SMMA"
9900,9900,9900,9900,0,"2020-09-09","SMMA"
9900,9900,9900,9900,0,"2020-09-10","SMMA"
9900,9900,9900,9900,0,"2020-09-11","SMMA"
9900,9900,9900,9900,0,"2020-09-14","SMMA"
9900,9900,9900,9900,0,"2020-09-15","SMMA"
9900,9900,9900,9900,0,"2020-09-16","SMMA"
9900,9900,9900,9900,0,"2020-09-17","SMMA"
9900,9900,9900,9900,0,"2020-09-18","SMMA"
9900,9900,9900,9900,0,"2020-09-21","SMMA"
9900,9900,9900,9900,0,"2020-09-22","SMMA"
9900,9900,9900,9900,0,"2020-09-23","SMMA"
9900,9900,9900,9900,0,"2020-09-24","SMMA"
9900,9900,9900,9900,0,"2020-09-25","SMMA"
9900,9900,9900,9900,0,"2020-09-28","SMMA"
9900,9900,9900,9900,0,"2020-09-29","SMMA"
9900,9900,9900,9900,0,"2020-09-30","SMMA"
9900,9900,9900,9900,0,"2020-10-01","SMMA"
9900,9900,9900,9900,0,"2020-10-02","SMMA"
9900,9900,9900,9900,0,"2020-10-05","SMMA"
9900,9900,9900,9900,0,"2020-10-06","SMMA"
9900,9900,9900,9900,0,"2020-10-07","SMMA"
9900,9900,9900,9900,0,"2020-10-08","SMMA"
9900,9900,9900,9900,0,"2020-10-09","SMMA"
9900,9900,9900,9900,0,"2020-10-12","SMMA"
9900,9900,9900,9900,0,"2020-10-13","SMMA"
9900,9900,9900,9900,0,"2020-10-14","SMMA"
9900,9900,9900,9900,0,"2020-10-15","SMMA"
9900,9900,9900,9900,0,"2020-10-16","SMMA"
9900,9900,9900,9900,0,"2020-10-19","SMMA"
9900,9900,9900,9900,0,"2020-10-20","SMMA"
9900,9900,9900,9900,0,"2020-10-21","SMMA"
9900,9900,9900,9900,0,"2020-10-22","SMMA"
9900,9900,9900,9900,0,"2020-10-23","SMMA"
9900,9900,9900,9900,0,"2020-10-26","SMMA"
9900,9900,9900,9900,0,"2020-10-27","SMMA"
9900,9900,9900,9900,0,"2020-11-02","SMMA"
9900,9900,9900,9900,0,"2020-11-03","SMMA"
9900,9900,9900,9900,0,"2020-11-04","SMMA"
9900,9900,9900,9900,0,"2020-11-05","SMMA"
9900,9900,9900,9900,0,"2020-11-06","SMMA"
9900,9900,9900,9900,0,"2020-11-09","SMMA"
9900,9900,9900,9900,0,"2020-11-10","SMMA"
9900,9900,9900,9900,0,"2020-11-11","SMMA"
9900,9900,9900,9900,0,"2020-11-12","SMMA"
9900,9900,9900,9900,0,"2020-11-13","SMMA"
9900,9900,9900,9900,0,"2020-11-16","SMMA"
9900,9900,9900,9900,0,"2020-11-17","SMMA"
9900,9900,9900,9900,0,"2020-11-18","SMMA"
9900,9900,9900,9900,0,"2020-11-19","SMMA"
9900,9900,9900,9900,0,"2020-11-20","SMMA"
9900,9900,9900,9900,0,"2020-11-23","SMMA"
9900,9900,9900,9900,0,"2020-11-24","SMMA"
9900,9900,9900,9900,0,"2020-11-25","SMMA"
9900,9900,9900,9900,0,"2020-11-26","SMMA"
9900,9900,9900,9900,0,"2020-11-27","SMMA"
9900,9900,9900,9900,0,"2020-11-30","SMMA"
9900,9900,9900,9900,0,"2020-12-01","SMMA"
9900,9900,9900,9900,0,"2020-12-02","SMMA"
9900,9900,9900,9900,0,"2020-12-03","SMMA"
9900,9900,9900,9900,0,"2020-12-04","SMMA"
9900,9900,9900,9900,0,"2020-12-07","SMMA"
9900,9900,9900,9900,0,"2020-12-08","SMMA"
9900,9900,9900,9900,0,"2020-12-10","SMMA"
9900,9900,9900,9900,0,"2020-12-11","SMMA"
9900,9900,9900,9900,0,"2020-12-14","SMMA"
9900,9900,9900,9900,0,"2020-12-15","SMMA"
9900,9900,9900,9900,0,"2020-12-16","SMMA"
9900,9900,9900,9900,0,"2020-12-17","SMMA"
9900,9900,9900,9900,0,"2020-12-18","SMMA"
9900,9900,9900,9900,0,"2020-12-21","SMMA"
9900,9900,9900,9900,0,"2020-12-22","SMMA"
9900,9900,9900,9900,0,"2020-12-23","SMMA"
9900,9900,9900,9900,0,"2020-12-28","SMMA"
9900,9900,9900,9900,0,"2020-12-29","SMMA"
9900,9900,9900,9900,0,"2020-12-30","SMMA"
9900,9900,9900,9900,0,"2021-01-04","SMMA"
9900,9900,9900,9900,0,"2021-01-05","SMMA"
9900,9900,9900,9900,0,"2021-01-06","SMMA"
9900,9900,9900,9900,0,"2021-01-07","SMMA"
9900,9900,9900,9900,0,"2021-01-08","SMMA"
9900,9900,9900,9900,0,"2021-01-11","SMMA"
9900,9900,9900,9900,0,"2021-01-12","SMMA"
9900,9900,9900,9900,0,"2021-01-13","SMMA"
9900,9900,9900,9900,0,"2021-01-14","SMMA"
9900,9900,9900,9900,0,"2021-01-15","SMMA"
9900,9900,9900,9900,0,"2021-01-18","SMMA"
9900,9900,9900,9900,0,"2021-01-19","SMMA"
9900,9900,9900,9900,0,"2021-01-20","SMMA"
9900,9900,9900,9900,0,"2021-01-21","SMMA"
9900,9900,9900,9900,0,"2021-01-22","SMMA"
9900,9900,9900,9900,0,"2021-01-25","SMMA"
9900,9900,9900,9900,0,"2021-01-26","SMMA"
9900,9900,9900,9900,0,"2021-01-27","SMMA"
9900,9900,9900,9900,0,"2021-01-28","SMMA"
9900,9900,9900,9900,0,"2021-01-29","SMMA"
9900,9900,9900,9900,0,"2021-02-01","SMMA"
9900,9900,9900,9900,0,"2021-02-02","SMMA"
9900,9900,9900,9900,0,"2021-02-03","SMMA"
9900,9900,9900,9900,0,"2021-02-04","SMMA"
9900,9900,9900,9900,0,"2021-02-05","SMMA"
9900,9900,9900,9900,0,"2021-02-08","SMMA"
9900,9900,9900,9900,0,"2021-02-09","SMMA"
9900,9900,9900,9900,0,"2021-02-10","SMMA"
9900,9900,9900,9900,0,"2021-02-11","SMMA"
9900,9900,9900,9900,0,"2021-02-15","SMMA"
9900,9900,9900,9900,0,"2021-02-16","SMMA"
9900,9900,9900,9900,0,"2021-02-17","SMMA"
9900,9900,9900,9900,0,"2021-02-18","SMMA"
9900,9900,9900,9900,0,"2021-02-19","SMMA"
9900,9900,9900,9900,0,"2021-02-22","SMMA"
9900,9900,9900,9900,0,"2021-02-23","SMMA"
9900,9900,9900,9900,0,"2021-02-24","SMMA"
9900,9900,9900,9900,0,"2021-02-25","SMMA"
9900,9900,9900,9900,0,"2021-02-26","SMMA"
9900,9900,9900,9900,0,"2021-03-01","SMMA"
9900,9900,9900,9900,0,"2021-03-02","SMMA"
9900,9900,9900,9900,0,"2021-03-03","SMMA"
9900,9900,9900,9900,0,"2021-03-04","SMMA"
9900,9900,9900,9900,0,"2021-03-05","SMMA"
9900,9900,9900,9900,0,"2021-03-08","SMMA"
9900,9900,9900,9900,0,"2021-03-09","SMMA"
9900,9900,9900,9900,0,"2021-03-10","SMMA"
9900,9900,9900,9900,0,"2021-03-12","SMMA"
9900,9900,9900,9900,0,"2021-03-15","SMMA"
9900,9900,9900,9900,0,"2021-03-16","SMMA"
9900,9900,9900,9900,0,"2021-03-17","SMMA"
9900,9900,9900,9900,0,"2021-03-18","SMMA"
9900,9900,9900,9900,0,"2021-03-19","SMMA"
9900,9900,9900,9900,0,"2021-03-22","SMMA"
9900,9900,9900,9900,0,"2021-03-23","SMMA"
9900,9900,9900,9900,0,"2021-03-24","SMMA"
9900,9900,9900,9900,0,"2021-03-25","SMMA"
9900,9900,9900,9900,0,"2021-03-26","SMMA"
9900,9900,9900,9900,0,"2021-03-29","SMMA"
9900,9900,9900,9900,0,"2021-03-30","SMMA"
9900,9900,9900,9900,0,"2021-03-31","SMMA"
9900,9900,9900,9900,0,"2021-04-01","SMMA"
9900,9900,9900,9900,0,"2021-04-05","SMMA"
9900,9900,9900,9900,0,"2021-04-06","SMMA"
9900,9900,9900,9900,0,"2021-04-07","SMMA"
9900,9900,9900,9900,0,"2021-04-08","SMMA"
9900,9900,9900,9900,0,"2021-04-09","SMMA"
9900,9900,9900,9900,0,"2021-04-12","SMMA"
9900,9900,9900,9900,0,"2021-04-13","SMMA"
9900,9900,9900,9900,0,"2021-04-14","SMMA"
9900,9900,9900,9900,0,"2021-04-15","SMMA"
9900,9900,9900,9900,0,"2021-04-16","SMMA"
9900,9900,9900,9900,0,"2021-04-19","SMMA"
9900,9900,9900,9900,0,"2021-04-20","SMMA"
9900,9900,9900,9900,0,"2021-04-21","SMMA"
9900,9900,9900,9900,0,"2021-04-22","SMMA"
9900,9900,9900,9900,0,"2021-04-23","SMMA"
9900,9900,9900,9900,0,"2021-04-26","SMMA"
9900,9900,9900,9900,0,"2021-04-27","SMMA"
9900,9900,9900,9900,0,"2021-04-28","SMMA"
9900,9900,9900,9900,0,"2021-04-29","SMMA"
9900,9900,9900,9900,0,"2021-04-30","SMMA"
9900,9900,9900,9900,0,"2021-05-03","SMMA"
9900,9900,9900,9900,0,"2021-05-04","SMMA"
9900,9900,9900,9900,0,"2021-05-05","SMMA"
9900,9900,9900,9900,0,"2021-05-06","SMMA"
9900,9900,9900,9900,0,"2021-05-07","SMMA"
9900,9900,9900,9900,0,"2021-05-10","SMMA"
9900,9900,9900,9900,0,"2021-05-11","SMMA"
9900,9900,9900,9900,0,"2021-05-17","SMMA"
9900,9900,9900,9900,0,"2021-05-18","SMMA"
9900,9900,9900,9900,0,"2021-05-19","SMMA"
9900,9900,9900,9900,0,"2021-05-20","SMMA"
9900,9900,9900,9900,0,"2021-05-21","SMMA"
9900,9900,9900,9900,0,"2021-05-24","SMMA"
9900,9900,9900,9900,0,"2021-05-25","SMMA"
9900,9900,9900,9900,0,"2021-05-27","SMMA"
9900,9900,9900,9900,0,"2021-05-28","SMMA"
9900,9900,9900,9900,0,"2021-05-31","SMMA"
9900,9900,9900,9900,0,"2021-06-02","SMMA"
9900,9900,9900,9900,0,"2021-06-03","SMMA"
9900,9900,9900,9900,0,"2021-06-04","SMMA"
11500,11500,11500,11500,1500,"2021-06-07","SMMA"
11200,11300,11200,11275,1200,"2021-06-08","SMMA"
11275,11275,11275,11275,0,"2021-06-09","SMMA"
11275,11275,11200,11200,34400,"2021-06-10","SMMA"
11250,11400,11250,11400,800,"2021-06-11","SMMA"
11400,11600,11400,11600,26400,"2021-06-14","SMMA"
11400,12100,11400,12050,156700,"2021-06-15","SMMA"
12100,12100,11400,11425,1000,"2021-06-16","SMMA"
11425,12100,11425,12100,7800,"2021-06-17","SMMA"
12150,14425,12150,14425,65100,"2021-06-18","SMMA"
14550,14550,14275,14425,11800,"2021-06-21","SMMA"
14475,14475,13425,13475,10300,"2021-06-22","SMMA"
13150,13300,12550,12550,700,"2021-06-23","SMMA"
12500,12500,12000,12100,1700,"2021-06-24","SMMA"
12100,14500,11325,12450,17500,"2021-06-25","SMMA"
12450,14700,11600,11725,60600,"2021-06-28","SMMA"
11975,13800,11600,12600,24900,"2021-06-29","SMMA"
12900,13750,12075,12075,19500,"2021-06-30","SMMA"
12075,12875,11400,12100,6400,"2021-07-01","SMMA"
12525,12525,12075,12100,3300,"2021-07-02","SMMA"
12100,12975,11400,11500,45900,"2021-07-05","SMMA"
11500,11700,11200,11300,85200,"2021-07-06","SMMA"
11300,11900,11000,11000,16500,"2021-07-07","SMMA"
11000,11025,10400,10550,96200,"2021-07-08","SMMA"
10250,11000,9900,10500,6600,"2021-07-09","SMMA"
10400,10900,10300,10750,52300,"2021-07-12","SMMA"
10750,10750,10100,10550,2800,"2021-07-13","SMMA"
10125,11075,9975,10975,10300,"2021-07-14","SMMA"
10975,11500,10600,11200,7400,"2021-07-15","SMMA"
11200,11200,10700,10700,4700,"2021-07-16","SMMA"
10550,10800,10500,10800,2200,"2021-07-19","SMMA"
10750,10750,10750,10750,1200,"2021-07-21","SMMA"
10500,11300,10475,11300,2200,"2021-07-22","SMMA"
11300,11300,10775,10850,5200,"2021-07-23","SMMA"
10800,11200,10450,11200,2600,"2021-07-26","SMMA"
11075,11075,10550,10875,1300,"2021-07-27","SMMA"
10900,10950,10475,10500,5500,"2021-07-28","SMMA"
10500,10500,10500,10500,400,"2021-07-29","SMMA"
10500,11000,10425,10750,2300,"2021-07-30","SMMA"
10750,10750,10750,10750,900,"2021-08-02","SMMA"
10675,10675,10675,10675,100,"2021-08-03","SMMA"
10600,10600,9950,10225,2200,"2021-08-04","SMMA"
10225,10300,10225,10300,500,"2021-08-05","SMMA"
10475,10475,10450,10450,700,"2021-08-06","SMMA"
10450,10450,10450,10450,400,"2021-08-09","SMMA"
10100,10125,10075,10100,3100,"2021-08-10","SMMA"
10400,10400,10050,10200,900,"2021-08-12","SMMA"
10225,10600,10200,10575,3400,"2021-08-13","SMMA"
10400,10950,10250,10800,4000,"2021-08-16","SMMA"
10800,11000,10800,11000,1600,"2021-08-18","SMMA"
10800,10975,10800,10975,800,"2021-08-19","SMMA"
10800,11000,10800,10975,5500,"2021-08-20","SMMA"
10975,10975,10800,10800,400,"2021-08-23","SMMA"
11100,11500,11100,11200,5700,"2021-08-24","SMMA"
11200,11500,11200,11500,1900,"2021-08-25","SMMA"
11400,11400,11050,11050,500,"2021-08-26","SMMA"
11050,12050,11050,12025,48300,"2021-08-27","SMMA"
11800,11800,11550,11800,600,"2021-08-30","SMMA"
11800,11800,11625,11750,86400,"2021-08-31","SMMA"
11850,11850,11750,11750,25500,"2021-09-01","SMMA"
11750,11750,11750,11750,4700,"2021-09-02","SMMA"
11750,11750,11750,11750,0,"2021-09-03","SMMA"
11500,11500,11500,11500,1300,"2021-09-06","SMMA"
11500,11500,11500,11500,0,"2021-09-07","SMMA"
11100,11100,10800,11000,1900,"2021-09-08","SMMA"
10450,10450,10250,10250,229900,"2021-09-09","SMMA"
10250,10350,10200,10200,38800,"2021-09-10","SMMA"
10200,10200,10000,10000,96700,"2021-09-13","SMMA"
10000,10050,9975,9975,18300,"2021-09-14","SMMA"
10275,10275,10200,10250,312600,"2021-09-15","SMMA"
10475,10500,10250,10350,8700,"2021-09-16","SMMA"
10350,10500,10350,10500,2500,"2021-09-17","SMMA"
10500,10500,10225,10225,7600,"2021-09-20","SMMA"
10300,10300,10200,10200,12300,"2021-09-21","SMMA"
10200,10300,10200,10300,2700,"2021-09-22","SMMA"
10400,10400,10350,10350,9000,"2021-09-23","SMMA"
10350,10350,10350,10350,2300,"2021-09-24","SMMA"
10600,10600,10600,10600,2100,"2021-09-27","SMMA"
10600,10600,10600,10600,300,"2021-09-28","SMMA"
10600,10600,10600,10600,1800,"2021-09-29","SMMA"
10600,10600,10600,10600,300,"2021-09-30","SMMA"
10600,10600,10600,10600,0,"2021-10-01","SMMA"
10600,10600,10600,10600,0,"2021-10-04","SMMA"
10600,10600,10475,10475,300,"2021-10-05","SMMA"
10475,10475,10475,10475,10200,"2021-10-06","SMMA"
10475,10700,10475,10700,2100,"2021-10-07","SMMA"
10700,10800,10700,10700,2200,"2021-10-08","SMMA"
10700,10700,10700,10700,200,"2021-10-11","SMMA"
10700,10700,10700,10700,1000,"2021-10-12","SMMA"
10700,10700,10700,10700,4900,"2021-10-13","SMMA"
10700,10700,10700,10700,11100,"2021-10-14","SMMA"
10500,10800,10450,10800,3400,"2021-10-15","SMMA"
10900,10900,10750,10750,2900,"2021-10-18","SMMA"
10750,10750,10750,10750,0,"2021-10-19","SMMA"
11000,11000,10975,11000,6900,"2021-10-21","SMMA"
11000,11000,11000,11000,200,"2021-10-22","SMMA"
11000,11000,11000,11000,0,"2021-10-25","SMMA"
11000,11000,11000,11000,0,"2021-10-26","SMMA"
10950,10950,10900,10900,800,"2021-10-27","SMMA"
10875,11000,10875,11000,22100,"2021-10-28","SMMA"
10875,11000,10875,11000,800,"2021-10-29","SMMA"
11100,11100,11100,11100,100,"2021-11-01","SMMA"
11100,11100,11100,11100,2200,"2021-11-02","SMMA"
11100,11100,11100,11100,300,"2021-11-03","SMMA"
11100,11100,11100,11100,500,"2021-11-04","SMMA"
11100,11100,11100,11100,0,"2021-11-05","SMMA"
11100,11100,11100,11100,100,"2021-11-08","SMMA"
11100,11100,11100,11100,200,"2021-11-09","SMMA"
11100,11100,11100,11100,900,"2021-11-10","SMMA"
11200,11200,11200,11200,500,"2021-11-11","SMMA"
11200,11200,11200,11200,400,"2021-11-12","SMMA"
11200,11200,11000,11200,300,"2021-11-15","SMMA"
11200,11200,11200,11200,500,"2021-11-16","SMMA"
11200,11200,11200,11200,11900,"2021-11-17","SMMA"
11200,11200,11200,11200,0,"2021-11-18","SMMA"
11200,11200,11200,11200,1000,"2021-11-19","SMMA"
11200,11200,11200,11200,0,"2021-11-22","SMMA"
11100,11300,10600,11300,800,"2021-11-23","SMMA"
11300,11300,11300,11300,0,"2021-11-24","SMMA"
11275,11275,11275,11275,1000,"2021-11-25","SMMA"
11200,11200,11200,11200,10100,"2021-11-26","SMMA"
11175,11200,11175,11200,1500,"2021-11-29","SMMA"
11200,11200,11200,11200,0,"2021-11-30","SMMA"
11200,11200,11200,11200,300,"2021-12-01","SMMA"
11200,11200,11200,11200,1000,"2021-12-02","SMMA"
11200,11200,11200,11200,200,"2021-12-03","SMMA"
11200,11200,11200,11200,300,"2021-12-06","SMMA"
11200,11200,11200,11200,0,"2021-12-07","SMMA"
11000,11300,11000,11300,500,"2021-12-08","SMMA"
11200,11300,11200,11300,4000,"2021-12-09","SMMA"
11300,11300,11300,11300,0,"2021-12-10","SMMA"
11300,13000,11300,13000,1400,"2021-12-13","SMMA"
13000,13000,12100,12100,3900,"2021-12-14","SMMA"
12000,12000,11975,11975,200,"2021-12-15","SMMA"
11975,11975,11975,11975,0,"2021-12-16","SMMA"
11300,11300,11150,11150,1100,"2021-12-17","SMMA"
11150,11150,10800,10800,600,"2021-12-20","SMMA"
10800,10800,10800,10800,300,"2021-12-21","SMMA"
10800,10800,10800,10800,0,"2021-12-22","SMMA"
10800,10800,10800,10800,0,"2021-12-23","SMMA"
10800,10800,10800,10800,0,"2021-12-24","SMMA"
10800,11000,10800,11000,1500,"2021-12-27","SMMA"
10975,11200,10975,11200,300,"2021-12-28","SMMA"
11200,11775,11200,11775,1800,"2021-12-29","SMMA"
11750,11750,11750,11750,1200,"2021-12-30","SMMA"
11775,11775,11775,11775,100,"2022-01-03","SMMA"
11775,11775,11775,11775,0,"2022-01-04","SMMA"
11400,11775,11400,11775,1300,"2022-01-05","SMMA"
11775,11775,11775,11775,0,"2022-01-06","SMMA"
11775,11775,11775,11775,0,"2022-01-07","SMMA"
11775,11775,11775,11775,0,"2022-01-10","SMMA"
11775,11775,11775,11775,0,"2022-01-11","SMMA"
11000,11025,10975,11000,1300,"2022-01-12","SMMA"
11100,11600,11100,11600,1700,"2022-01-13","SMMA"
11600,11600,11600,11600,0,"2022-01-14","SMMA"
11600,11600,11600,11600,0,"2022-01-17","SMMA"
11000,11600,11000,11600,400,"2022-01-18","SMMA"
11600,11600,11600,11600,0,"2022-01-19","SMMA"
11000,11600,11000,11600,1100,"2022-01-20","SMMA"
11700,11700,11700,11700,500,"2022-01-21","SMMA"
11800,11900,11800,11800,800,"2022-01-24","SMMA"
11050,11600,11000,11600,1600,"2022-01-25","SMMA"
11475,11600,11475,11600,1400,"2022-01-26","SMMA"
12000,12000,11800,11800,600,"2022-01-27","SMMA"
11800,12000,11800,12000,1500,"2022-01-28","SMMA"
12000,12000,12000,12000,500,"2022-01-31","SMMA"
12000,12000,12000,12000,0,"2022-02-02","SMMA"
12000,12000,12000,12000,0,"2022-02-03","SMMA"
12000,12000,12000,12000,0,"2022-02-04","SMMA"
12000,12000,12000,12000,100,"2022-02-07","SMMA"
12000,12000,12000,12000,100,"2022-02-08","SMMA"
12000,12500,12000,12300,3000,"2022-02-09","SMMA"
12300,12300,12300,12300,0,"2022-02-10","SMMA"
12300,12300,12300,12300,0,"2022-02-11","SMMA"
12300,12300,11475,11475,1400,"2022-02-14","SMMA"
12000,12000,12000,12000,200,"2022-02-15","SMMA"
12000,12000,12000,12000,100,"2022-02-16","SMMA"
12000,12000,11200,12000,3500,"2022-02-17","SMMA"
11400,12000,11400,12000,1400,"2022-02-18","SMMA"
12000,12000,12000,12000,100,"2022-02-21","SMMA"
12175,12300,12050,12050,2300,"2022-02-22","SMMA"
12050,12050,12050,12050,100,"2022-02-23","SMMA"
12050,12050,12050,12050,0,"2022-02-24","SMMA"
12050,12050,12050,12050,0,"2022-02-25","SMMA"
11800,12050,11800,12050,300,"2022-03-01","SMMA"
12050,12050,12050,12050,0,"2022-03-02","SMMA"
12050,12050,12050,12050,0,"2022-03-04","SMMA"
11250,12000,11225,12000,800,"2022-03-07","SMMA"
12000,12000,12000,12000,0,"2022-03-08","SMMA"
12000,12000,12000,12000,0,"2022-03-09","SMMA"
11800,12000,11800,12000,900,"2022-03-10","SMMA"
11800,12000,11800,12000,200,"2022-03-11","SMMA"
12000,12000,12000,12000,0,"2022-03-14","SMMA"
12000,12000,12000,12000,0,"2022-03-15","SMMA"
12050,12050,12050,12050,200,"2022-03-16","SMMA"
12050,12050,12050,12050,100,"2022-03-17","SMMA"
12050,12050,12050,12050,0,"2022-03-18","SMMA"
12050,12050,12050,12050,0,"2022-03-21","SMMA"
12050,12050,12050,12050,0,"2022-03-22","SMMA"
12050,12050,12050,12050,0,"2022-03-23","SMMA"
12050,12050,12050,12050,0,"2022-03-24","SMMA"
12050,12050,12050,12050,0,"2022-03-25","SMMA"
12050,12050,12050,12050,0,"2022-03-28","SMMA"
12050,12050,12050,12050,500,"2022-03-29","SMMA"
12050,12050,12050,12050,200,"2022-03-30","SMMA"
12050,12050,12050,12050,0,"2022-03-31","SMMA"
12050,12050,12050,12050,100,"2022-04-01","SMMA"
12050,12050,12050,12050,0,"2022-04-04","SMMA"
12025,12025,11375,11975,500,"2022-04-05","SMMA"
11975,12025,11975,12025,400,"2022-04-06","SMMA"
12025,12025,12025,12025,0,"2022-04-07","SMMA"
12025,12025,12025,12025,0,"2022-04-08","SMMA"
12025,12025,12025,12025,0,"2022-04-11","SMMA"
12025,12025,12025,12025,0,"2022-04-12","SMMA"
12025,12025,12025,12025,0,"2022-04-13","SMMA"
12000,12000,12000,12000,100,"2022-04-14","SMMA"
12000,12000,12000,12000,0,"2022-04-18","SMMA"
12000,12000,12000,12000,0,"2022-04-19","SMMA"
12000,12000,12000,12000,0,"2022-04-20","SMMA"
12000,12000,11325,12000,2900,"2022-04-21","SMMA"
11800,12000,11800,12000,400,"2022-04-22","SMMA"
12000,12000,12000,12000,300,"2022-04-25","SMMA"
12000,12000,12000,12000,0,"2022-04-26","SMMA"
12000,12000,12000,12000,0,"2022-04-27","SMMA"
12000,12000,12000,12000,100,"2022-04-28","SMMA"
12000,12000,12000,12000,0,"2022-05-09","SMMA"
12000,12000,12000,12000,0,"2022-05-10","SMMA"
11900,11900,11900,11900,200,"2022-05-11","SMMA"
11900,11900,11900,11900,0,"2022-05-12","SMMA"
11900,12100,11900,12100,1200,"2022-05-13","SMMA"
12000,12000,12000,12000,100,"2022-05-17","SMMA"
12000,12000,12000,12000,0,"2022-05-18","SMMA"
12000,12000,12000,12000,100,"2022-05-19","SMMA"
12000,12000,12000,12000,0,"2022-05-20","SMMA"
12000,12000,12000,12000,0,"2022-05-23","SMMA"
11400,11425,11400,11425,400,"2022-05-24","SMMA"
11425,11425,11425,11425,600,"2022-05-25","SMMA"
11425,11425,11425,11425,100,"2022-05-27","SMMA"
11900,12000,11900,12000,8100,"2022-05-30","SMMA"
12000,12100,12000,12100,700,"2022-05-31","SMMA"
12100,12100,12100,12100,1000,"2022-06-02","SMMA"
12100,12100,12100,12100,0,"2022-06-03","SMMA"
12100,12100,12100,12100,0,"2022-06-06","SMMA"
12100,12100,12100,12100,0,"2022-06-07","SMMA"
12100,12100,12100,12100,0,"2022-06-08","SMMA"
12100,12100,12100,12100,0,"2022-06-09","SMMA"
12100,12100,12100,12100,0,"2022-06-10","SMMA"
12100,12100,12100,12100,0,"2022-06-13","SMMA"
12100,12100,12100,12100,0,"2022-06-14","SMMA"
12100,12100,12100,12100,0,"2022-06-15","SMMA"
12100,12100,12100,12100,0,"2022-06-16","SMMA"
12100,12100,12100,12100,0,"2022-06-17","SMMA"
12100,12100,12100,12100,0,"2022-06-20","SMMA"
12100,12100,12100,12100,0,"2022-06-21","SMMA"
12100,12100,12100,12100,0,"2022-06-22","SMMA"
12100,12100,12100,12100,0,"2022-06-23","SMMA"
12100,12100,12100,12100,100,"2022-06-24","SMMA"
12100,12100,12100,12100,0,"2022-06-27","SMMA"
11375,11375,11300,11300,1000,"2022-06-28","SMMA"
11875,12100,11800,12100,1900,"2022-06-29","SMMA"
12100,12100,12100,12100,100,"2022-06-30","SMMA"
12100,12100,12100,12100,0,"2022-07-01","SMMA"
12100,12100,12100,12100,0,"2022-07-04","SMMA"
12100,12100,12100,12100,0,"2022-07-05","SMMA"
11800,12100,11700,12100,1000,"2022-07-06","SMMA"
12100,12100,12100,12100,200,"2022-07-07","SMMA"
12100,12100,12100,12100,600,"2022-07-08","SMMA"
12100,12200,12100,12200,1600,"2022-07-11","SMMA"
12200,12200,12200,12200,0,"2022-07-12","SMMA"
12200,12200,12200,12200,0,"2022-07-13","SMMA"
12200,12200,12200,12200,0,"2022-07-14","SMMA"
12200,12200,12200,12200,0,"2022-07-15","SMMA"
12300,12300,12300,12300,100,"2022-07-18","SMMA"
12300,12300,12300,12300,0,"2022-07-19","SMMA"
12300,12300,12300,12300,100,"2022-07-20","SMMA"
12300,12300,12300,12300,0,"2022-07-21","SMMA"
12300,12300,12300,12300,300,"2022-07-22","SMMA"
12300,12300,12300,12300,0,"2022-07-25","SMMA"
12300,12300,12300,12300,0,"2022-07-26","SMMA"
12300,12300,12300,12300,0,"2022-07-27","SMMA"
12300,12300,12300,12300,0,"2022-07-28","SMMA"
12300,12300,12300,12300,0,"2022-07-29","SMMA"
12300,12300,12300,12300,0,"2022-08-01","SMMA"
12300,12300,12300,12300,0,"2022-08-02","SMMA"
12300,12300,12300,12300,0,"2022-08-03","SMMA"
12300,12300,12300,12300,0,"2022-08-04","SMMA"
12200,12200,12200,12200,100,"2022-08-05","SMMA"
12200,12200,12200,12200,0,"2022-08-08","SMMA"
12200,12200,12200,12200,100,"2022-08-09","SMMA"
12200,12200,12200,12200,100,"2022-08-10","SMMA"
12200,12200,12200,12200,0,"2022-08-11","SMMA"
11475,11800,11475,11800,2600,"2022-08-12","SMMA"
12175,12200,11800,12200,2700,"2022-08-15","SMMA"
12200,12200,12200,12200,0,"2022-08-16","SMMA"
12100,12200,12100,12200,1000,"2022-08-18","SMMA"
12200,12200,12200,12200,0,"2022-08-19","SMMA"
12200,12200,12200,12200,400,"2022-08-22","SMMA"
12200,12200,12200,12200,200,"2022-08-23","SMMA"
12200,12200,11550,12200,700,"2022-08-24","SMMA"
12200,12200,12200,12200,200,"2022-08-25","SMMA"
12200,12200,12200,12200,0,"2022-08-26","SMMA"
12200,12200,12200,12200,0,"2022-08-29","SMMA"
12200,12200,12200,12200,0,"2022-08-30","SMMA"
12200,12200,12200,12200,15300,"2022-08-31","SMMA"
12200,12200,12200,12200,0,"2022-09-01","SMMA"
12200,12200,12200,12200,0,"2022-09-02","SMMA"
12200,12200,12200,12200,200,"2022-09-05","SMMA"
12200,12200,12200,12200,0,"2022-09-06","SMMA"
12200,12200,12200,12200,0,"2022-09-07","SMMA"
12175,12200,12175,12200,4400,"2022-09-08","SMMA"
12200,12200,12200,12200,200,"2022-09-09","SMMA"
12300,12300,12300,12300,200,"2022-09-12","SMMA"
12300,12300,12300,12300,0,"2022-09-13","SMMA"
12300,12300,12300,12300,0,"2022-09-14","SMMA"
12300,12300,12300,12300,100,"2022-09-15","SMMA"
12300,12300,12300,12300,0,"2022-09-16","SMMA"
12300,12300,12300,12300,100,"2022-09-19","SMMA"
12300,12300,12300,12300,0,"2022-09-20","SMMA"
12300,12300,12300,12300,0,"2022-09-21","SMMA"
12300,12300,12300,12300,0,"2022-09-22","SMMA"
12300,12300,12300,12300,300,"2022-09-23","SMMA"
12300,12300,12300,12300,100,"2022-09-26","SMMA"
12300,12300,12300,12300,0,"2022-09-27","SMMA"
12300,12300,12300,12300,1000,"2022-09-28","SMMA"
12300,12300,12300,12300,0,"2022-09-29","SMMA"
12300,12300,12300,12300,0,"2022-09-30","SMMA"
12200,12300,12200,12300,1800,"2022-10-03","SMMA"
12300,12300,12300,12300,0,"2022-10-04","SMMA"
12300,12300,12300,12300,0,"2022-10-05","SMMA"
12300,12300,12300,12300,0,"2022-10-06","SMMA"
12300,12300,12300,12300,0,"2022-10-07","SMMA"
12300,12300,12300,12300,100,"2022-10-10","SMMA"
12300,12300,12300,12300,100,"2022-10-11","SMMA"
12300,12300,12300,12300,0,"2022-10-12","SMMA"
12300,12300,12300,12300,0,"2022-10-13","SMMA"
12300,12300,12300,12300,0,"2022-10-14","SMMA"
12300,12300,12300,12300,400,"2022-10-17","SMMA"
12300,12300,12300,12300,0,"2022-10-18","SMMA"
12300,12300,12300,12300,0,"2022-10-19","SMMA"
12050,12050,12050,12050,100,"2022-10-20","SMMA"
12050,12300,12050,12300,700,"2022-10-21","SMMA"
12300,12300,12300,12300,0,"2022-10-24","SMMA"
12300,12300,12300,12300,100,"2022-10-25","SMMA"
12300,12300,12300,12300,0,"2022-10-26","SMMA"
12300,12300,12300,12300,0,"2022-10-27","SMMA"
12300,12300,12300,12300,0,"2022-10-28","SMMA"
12300,12300,12300,12300,0,"2022-10-31","SMMA"
11500,12300,11500,12300,600,"2022-11-01","SMMA"
12400,12400,12400,12400,100,"2022-11-02","SMMA"
12400,12400,12400,12400,100,"2022-11-03","SMMA"
12400,12400,12400,12400,0,"2022-11-04","SMMA"
12400,12400,12400,12400,100,"2022-11-07","SMMA"
12400,12400,12400,12400,0,"2022-11-08","SMMA"
12400,12400,12400,12400,0,"2022-11-09","SMMA"
12150,12400,12150,12400,200,"2022-11-10","SMMA"
12400,12400,12400,12400,100,"2022-11-11","SMMA"
12400,12400,12400,12400,0,"2022-11-14","SMMA"
12400,12400,12400,12400,0,"2022-11-15","SMMA"
12400,12400,12400,12400,500,"2022-11-16","SMMA"
12400,12400,12400,12400,0,"2022-11-17","SMMA"
12400,12400,12400,12400,0,"2022-11-18","SMMA"
12400,12400,12400,12400,0,"2022-11-21","SMMA"
11550,11550,11550,11550,4100,"2022-11-22","SMMA"
12250,12400,12100,12300,7300,"2022-11-23","SMMA"
12300,12300,12300,12300,0,"2022-11-24","SMMA"
12400,12400,12400,12400,1200,"2022-11-25","SMMA"
12400,12400,12400,12400,0,"2022-11-28","SMMA"
12400,12400,12400,12400,0,"2022-11-29","SMMA"
12300,12400,12300,12400,4100,"2022-11-30","SMMA"
12400,12400,12400,12400,0,"2022-12-01","SMMA"
12400,12400,12400,12400,0,"2022-12-02","SMMA"
11600,12400,11575,12400,2000,"2022-12-05","SMMA"
12400,12500,12400,12450,600,"2022-12-06","SMMA"
12450,12450,12450,12450,0,"2022-12-07","SMMA"
12450,12450,12450,12450,0,"2022-12-08","SMMA"
12450,12450,12450,12450,100,"2022-12-09","SMMA"
12450,12450,12450,12450,0,"2022-12-12","SMMA"
12450,12450,12450,12450,0,"2022-12-13","SMMA"
12450,12450,12450,12450,0,"2022-12-14","SMMA"
12450,12450,12450,12450,0,"2022-12-15","SMMA"
12450,12450,12450,12450,0,"2022-12-16","SMMA"
12450,12450,12450,12450,0,"2022-12-19","SMMA"
12500,12500,12450,12450,200,"2022-12-20","SMMA"
12450,12450,12450,12450,0,"2022-12-21","SMMA"
11725,12450,11600,12450,21000,"2022-12-22","SMMA"
12450,12450,12450,12450,300,"2022-12-23","SMMA"
11725,12000,11725,11925,2200,"2022-12-26","SMMA"
12275,12425,11850,12425,14600,"2022-12-27","SMMA"
12500,12550,11825,12450,9900,"2022-12-28","SMMA"
12475,12475,11775,12450,6600,"2022-12-29","SMMA"
12475,12650,12000,12550,1700,"2022-12-30","SMMA"
12800,12800,12050,12550,600,"2023-01-02","SMMA"
12100,12550,12100,12550,600,"2023-01-03","SMMA"
12775,12800,12000,12550,1000,"2023-01-04","SMMA"
12800,12800,12100,12525,1000,"2023-01-05","SMMA"
12525,12775,12150,12150,6900,"2023-01-06","SMMA"
12150,12550,11800,12550,6400,"2023-01-09","SMMA"
11850,12550,11825,12550,900,"2023-01-10","SMMA"
12550,12550,12550,12550,200,"2023-01-11","SMMA"
12550,12550,12550,12550,300,"2023-01-12","SMMA"
12550,12550,12550,12550,100,"2023-01-13","SMMA"
12400,12550,12400,12550,200,"2023-01-16","SMMA"
12550,12550,11800,12550,1800,"2023-01-17","SMMA"
12550,12550,12050,12550,4500,"2023-01-18","SMMA"
12550,12550,12550,12550,0,"2023-01-19","SMMA"
12550,12575,12050,12550,400,"2023-01-20","SMMA"
12550,12550,12550,12550,0,"2023-01-24","SMMA"
12550,12600,12550,12600,200,"2023-01-25","SMMA"
12600,12600,12600,12600,0,"2023-01-26","SMMA"
12600,12600,12600,12600,0,"2023-01-27","SMMA"
12500,12600,12500,12600,1100,"2023-01-30","SMMA"
12600,12600,12600,12600,0,"2023-01-31","SMMA"
12600,12600,12600,12600,0,"2023-02-01","SMMA"
12600,12600,12600,12600,0,"2023-02-02","SMMA"
12500,12600,12475,12600,1400,"2023-02-03","SMMA"
12500,12600,12500,12600,1200,"2023-02-06","SMMA"
12500,12600,12100,12600,1400,"2023-02-07","SMMA"
12500,12600,12500,12600,1200,"2023-02-08","SMMA"
12500,12600,12500,12600,1100,"2023-02-09","SMMA"
12600,12600,12600,12600,0,"2023-02-10","SMMA"
12600,12600,12600,12600,0,"2023-02-13","SMMA"
12600,12600,12600,12600,0,"2023-02-14","SMMA"
12500,12600,11900,12600,2000,"2023-02-15","SMMA"
12600,12600,12600,12600,0,"2023-02-16","SMMA"
12500,12600,11850,12600,1400,"2023-02-17","SMMA"
12600,12600,12600,12600,0,"2023-02-20","SMMA"
12600,12600,12600,12600,0,"2023-02-21","SMMA"
12600,12650,12600,12650,1400,"2023-02-22","SMMA"
12650,12650,12650,12650,0,"2023-02-23","SMMA"
12650,12650,12650,12650,0,"2023-02-24","SMMA"
12650,12650,12650,12650,100,"2023-02-27","SMMA"
12650,12650,12650,12650,0,"2023-02-28","SMMA"
12650,12650,12650,12650,0,"2023-03-01","SMMA"
12650,12650,12650,12650,0,"2023-03-02","SMMA"
12650,12650,12650,12650,0,"2023-03-03","SMMA"
12775,12800,12650,12650,400,"2023-03-06","SMMA"
12500,12700,12500,12700,200,"2023-03-07","SMMA"
12700,12700,12700,12700,0,"2023-03-08","SMMA"
12700,12700,12700,12700,0,"2023-03-09","SMMA"
12700,12700,12700,12700,0,"2023-03-10","SMMA"
12500,12700,12500,12700,700,"2023-03-13","SMMA"
12700,12700,12700,12700,0,"2023-03-14","SMMA"
12700,12700,12700,12700,0,"2023-03-15","SMMA"
12700,12700,12700,12700,0,"2023-03-16","SMMA"
12700,12700,12700,12700,0,"2023-03-17","SMMA"
12700,12700,12700,12700,0,"2023-03-20","SMMA"
12500,12750,12500,12750,300,"2023-03-21","SMMA"
12750,12750,12025,12750,600,"2023-03-24","SMMA"
12775,12775,12150,12750,700,"2023-03-27","SMMA"
12500,12750,12375,12750,1200,"2023-03-28","SMMA"
12750,12750,12225,12750,700,"2023-03-29","SMMA"
12750,12750,12750,12750,0,"2023-03-30","SMMA"
12750,12750,12750,12750,100,"2023-03-31","SMMA"
12750,12750,12750,12750,100,"2023-04-03","SMMA"
12800,12800,12275,12750,600,"2023-04-04","SMMA"
12750,12750,12750,12750,0,"2023-04-05","SMMA"
12725,12800,12725,12800,1800,"2023-04-06","SMMA"
12800,12800,12800,12800,2600,"2023-04-10","SMMA"
12800,12800,12800,12800,0,"2023-04-11","SMMA"
12800,12800,12800,12800,0,"2023-04-12","SMMA"
12800,12800,12800,12800,0,"2023-04-13","SMMA"
12800,12800,12800,12800,100,"2023-04-14","SMMA"
12800,12800,12800,12800,0,"2023-04-17","SMMA"
12800,12800,12800,12800,0,"2023-04-18","SMMA"
12550,12800,12550,12800,300,"2023-04-26","SMMA"
12750,12800,12750,12800,1500,"2023-04-27","SMMA"
12800,12800,12800,12800,0,"2023-04-28","SMMA"
12800,12800,12800,12800,200,"2023-05-02","SMMA"
12800,12800,12800,12800,0,"2023-05-03","SMMA"
12800,12800,12800,12800,100,"2023-05-04","SMMA"
12800,12800,12800,12800,0,"2023-05-05","SMMA"
12750,12800,12500,12800,300,"2023-05-08","SMMA"
12800,12800,12800,12800,0,"2023-05-09","SMMA"
12800,12800,12800,12800,0,"2023-05-10","SMMA"
12800,12800,12800,12800,0,"2023-05-11","SMMA"
12800,12800,12800,12800,0,"2023-05-12","SMMA"
12875,12875,12800,12800,200,"2023-05-15","SMMA"
12800,12800,12800,12800,0,"2023-05-16","SMMA"
12800,12800,12800,12800,0,"2023-05-17","SMMA"
12600,12825,12600,12800,300,"2023-05-19","SMMA"
12800,12800,12800,12800,0,"2023-05-22","SMMA"
12800,12800,12800,12800,0,"2023-05-23","SMMA"
12900,12900,12800,12800,600,"2023-05-24","SMMA"
12800,12800,12800,12800,0,"2023-05-25","SMMA"
12800,12800,12800,12800,0,"2023-05-26","SMMA"
12600,12900,12600,12800,1000,"2023-05-29","SMMA"
12600,12800,12600,12800,300,"2023-05-30","SMMA"
12800,12800,12800,12800,0,"2023-05-31","SMMA"
12800,12800,12800,12800,0,"2023-06-05","SMMA"
12800,12800,12800,12800,0,"2023-06-06","SMMA"
12650,12800,12650,12800,300,"2023-06-07","SMMA"
12800,12800,12800,12800,0,"2023-06-08","SMMA"
12800,13375,10975,12800,7300,"2023-06-09","SMMA"
13500,13500,12800,12800,6200,"2023-06-12","SMMA"
12800,12800,12800,12800,100,"2023-06-13","SMMA"
12800,12800,12800,12800,100,"2023-06-14","SMMA"
12600,12800,12500,12800,300,"2023-06-15","SMMA"
12800,12800,12800,12800,0,"2023-06-16","SMMA"
12800,12800,12800,12800,0,"2023-06-19","SMMA"
12800,12800,12800,12800,0,"2023-06-20","SMMA"
12800,12800,12800,12800,0,"2023-06-21","SMMA"
12800,12800,12800,12800,0,"2023-06-22","SMMA"
12800,12800,12800,12800,0,"2023-06-23","SMMA"
12825,12825,12800,12800,300,"2023-06-26","SMMA"
12800,12800,12800,12800,0,"2023-06-27","SMMA"
12800,12800,12800,12800,300,"2023-07-03","SMMA"
12800,12800,12800,12800,0,"2023-07-04","SMMA"
12800,12800,12800,12800,0,"2023-07-05","SMMA"
12800,12800,12800,12800,0,"2023-07-06","SMMA"
12800,12800,12800,12800,0,"2023-07-07","SMMA"
12800,12800,12800,12800,0,"2023-07-10","SMMA"
12800,12800,12800,12800,0,"2023-07-11","SMMA"
12850,12850,12850,12850,100,"2023-07-12","SMMA"
12850,12850,12850,12850,0,"2023-07-13","SMMA"
12850,12850,12850,12850,0,"2023-07-14","SMMA"
12825,13100,12825,12850,8200,"2023-07-17","SMMA"
12900,12925,12850,12850,27200,"2023-07-18","SMMA"
12925,12925,12900,12900,71500,"2023-07-20","SMMA"
12900,12925,12850,12850,4500,"2023-07-21","SMMA"
12900,12900,12900,12900,25100,"2023-07-24","SMMA"
12900,12900,12900,12900,200,"2023-07-25","SMMA"
12900,12900,12900,12900,41500,"2023-07-26","SMMA"
12900,12900,12900,12900,0,"2023-07-27","SMMA"
12900,12900,12900,12900,200,"2023-07-28","SMMA"
13000,13000,13000,13000,100,"2023-07-31","SMMA"
13000,13000,13000,13000,0,"2023-08-01","SMMA"
12900,12900,12900,12900,200,"2023-08-02","SMMA"
12900,12900,12900,12900,0,"2023-08-03","SMMA"
12900,12900,12900,12900,0,"2023-08-04","SMMA"
12925,12925,12900,12900,400,"2023-08-07","SMMA"
12900,12900,12900,12900,0,"2023-08-08","SMMA"
12900,12900,12900,12900,0,"2023-08-09","SMMA"
12925,12925,12900,12900,200,"2023-08-10","SMMA"
12900,12900,12900,12900,0,"2023-08-11","SMMA"
12900,12900,12900,12900,100,"2023-08-14","SMMA"
12900,12900,12900,12900,100,"2023-08-15","SMMA"
12900,12900,12900,12900,0,"2023-08-16","SMMA"
12900,12900,12900,12900,0,"2023-08-18","SMMA"
12900,12900,12900,12900,0,"2023-08-21","SMMA"
12900,12900,12900,12900,0,"2023-08-22","SMMA"
12900,12900,12900,12900,0,"2023-08-23","SMMA"
12900,12900,12900,12900,0,"2023-08-24","SMMA"
12900,12900,12900,12900,100,"2023-08-25","SMMA"
12900,12900,12900,12900,0,"2023-08-28","SMMA"
12900,12900,12900,12900,1100,"2023-08-29","SMMA"
12900,12900,12900,12900,20700,"2023-08-30","SMMA"
12900,12900,12900,12900,0,"2023-08-31","SMMA"
12900,12900,12900,12900,0,"2023-09-01","SMMA"
12900,12900,12900,12900,0,"2023-09-04","SMMA"
12900,12900,12900,12900,0,"2023-09-05","SMMA"
12900,12900,12900,12900,0,"2023-09-06","SMMA"
12900,12900,12900,12900,0,"2023-09-07","SMMA"
12900,12900,12900,12900,0,"2023-09-08","SMMA"
12900,12900,12900,12900,0,"2023-09-11","SMMA"
12900,12900,12900,12900,0,"2023-09-12","SMMA"
12900,12900,12900,12900,0,"2023-09-13","SMMA"
12900,12900,12900,12900,0,"2023-09-14","SMMA"
12900,12900,12900,12900,0,"2023-09-15","SMMA"
12900,12900,12900,12900,0,"2023-09-18","SMMA"
12900,12900,12900,12900,0,"2023-09-19","SMMA"
12900,12900,12900,12900,0,"2023-09-20","SMMA"
12900,12900,12900,12900,0,"2023-09-21","SMMA"
12900,12900,12900,12900,0,"2023-09-22","SMMA"
12950,12950,12950,12950,300,"2023-09-25","SMMA"
12950,12950,12950,12950,0,"2023-09-26","SMMA"
12950,12950,12950,12950,200,"2023-09-27","SMMA"
12950,12950,12950,12950,0,"2023-09-29","SMMA"
12950,12950,12950,12950,0,"2023-10-02","SMMA"
15400,15400,11575,11575,600,"2023-10-03","SMMA"
13500,13500,13500,13500,400,"2023-10-04","SMMA"
13350,13525,13350,13500,1300,"2023-10-05","SMMA"
13450,13500,13450,13500,1400,"2023-10-06","SMMA"
13550,13550,13475,13500,7900,"2023-10-09","SMMA"
13500,13500,13500,13500,600,"2023-10-10","SMMA"
13500,13500,13500,13500,600,"2023-10-11","SMMA"
13500,13500,13500,13500,600,"2023-10-12","SMMA"
13475,13500,12500,13500,1100,"2023-10-13","SMMA"
13500,13500,13500,13500,500,"2023-10-16","SMMA"
13500,13500,13500,13500,600,"2023-10-17","SMMA"
13500,13500,13500,13500,700,"2023-10-18","SMMA"
13500,13500,13500,13500,700,"2023-10-19","SMMA"
13500,13500,13500,13500,500,"2023-10-20","SMMA"
13500,13500,13500,13500,700,"2023-10-23","SMMA"
13300,13500,13300,13500,700,"2023-10-24","SMMA"
14500,14500,14500,14500,500,"2023-10-25","SMMA"
14500,14500,14500,14500,600,"2023-10-26","SMMA"
14500,14500,14500,14500,500,"2023-10-27","SMMA"
14475,14475,12250,14475,600,"2023-10-30","SMMA"
14475,14475,14475,14475,300,"2023-10-31","SMMA"
14500,14500,14500,14500,300,"2023-11-01","SMMA"
14500,14500,14500,14500,400,"2023-11-02","SMMA"
14500,14500,14500,14500,200,"2023-11-03","SMMA"
14500,14500,14500,14500,300,"2023-11-06","SMMA"
14400,14400,14400,14400,200,"2023-11-07","SMMA"
14500,14500,14500,14500,300,"2023-11-08","SMMA"
14500,14500,14500,14500,100,"2023-11-09","SMMA"
14500,14500,14500,14500,100,"2023-11-10","SMMA"
14500,14500,14500,14500,100,"2023-11-13","SMMA"
14500,14500,14500,14500,100,"2023-11-14","SMMA"
14475,14475,14475,14475,100,"2023-11-15","SMMA"
14475,14475,14475,14475,0,"2023-11-16","SMMA"
14475,14475,14475,14475,0,"2023-11-17","SMMA"
14475,14475,14475,14475,0,"2023-11-20","SMMA"
14475,14475,14475,14475,0,"2023-11-21","SMMA"
14475,14475,14475,14475,0,"2023-11-22","SMMA"
14475,14475,14475,14475,0,"2023-11-23","SMMA"
14475,14475,14475,14475,0,"2023-11-24","SMMA"
14475,14475,14475,14475,0,"2023-11-27","SMMA"
14475,14475,14475,14475,0,"2023-11-28","SMMA"
14475,14475,14475,14475,0,"2023-11-29","SMMA"
14475,14475,14475,14475,0,"2023-11-30","SMMA"
14225,14225,13575,13575,700,"2023-12-01","SMMA"
13550,14500,13550,14500,184600,"2023-12-04","SMMA"
14500,14500,14500,14500,0,"2023-12-05","SMMA"
14500,14500,14500,14500,0,"2023-12-06","SMMA"
14500,14500,14500,14500,0,"2023-12-07","SMMA"
12800,12800,12800,12800,200,"2023-12-08","SMMA"
14500,14500,14500,14500,2400,"2023-12-11","SMMA"
14500,14500,14500,14500,200,"2023-12-12","SMMA"
14500,14500,14500,14500,0,"2023-12-13","SMMA"
14500,14500,14500,14500,0,"2023-12-14","SMMA"
14500,14500,14500,14500,0,"2023-12-15","SMMA"
14500,14500,14500,14500,0,"2023-12-18","SMMA"
13100,14500,12775,14500,4900,"2023-12-19","SMMA"
14500,14500,14500,14500,0,"2023-12-20","SMMA"
14500,14500,14500,14500,0,"2023-12-21","SMMA"
14500,14500,14500,14500,0,"2023-12-22","SMMA"
14500,14500,14500,14500,0,"2023-12-27","SMMA"
14000,14500,13450,14500,1400,"2023-12-28","SMMA"
14500,14500,14500,14500,0,"2023-12-29","SMMA"
14600,14600,13200,14500,1300,"2024-01-02","SMMA"
14500,14500,14500,14500,0,"2024-01-03","SMMA"
14500,14500,14500,14500,0,"2024-01-04","SMMA"
14500,14500,14500,14500,0,"2024-01-05","SMMA"
14500,14500,14500,14500,0,"2024-01-08","SMMA"
14500,14500,14500,14500,0,"2024-01-09","SMMA"
14500,14500,14500,14500,0,"2024-01-10","SMMA"
14500,14500,14500,14500,0,"2024-01-11","SMMA"
14500,14500,14500,14500,0,"2024-01-12","SMMA"
14500,14500,14500,14500,0,"2024-01-15","SMMA"
14500,14500,14500,14500,0,"2024-01-16","SMMA"
14500,14500,14500,14500,0,"2024-01-17","SMMA"
14500,14500,14500,14500,0,"2024-01-18","SMMA"
14500,15150,14500,15150,400,"2024-01-19","SMMA"
15150,16900,15150,16900,400,"2024-01-22","SMMA"
16900,18500,16900,18500,3400,"2024-01-23","SMMA"
18500,22200,17750,21375,17900,"2024-01-24","SMMA"
21400,22200,18950,19100,17800,"2024-01-25","SMMA"
19100,22000,19100,21000,26600,"2024-01-26","SMMA"
22000,22025,18600,18625,39200,"2024-01-29","SMMA"
18650,18650,16400,16400,23000,"2024-01-30","SMMA"
17000,18500,15100,16150,49100,"2024-01-31","SMMA"
16100,17250,14000,14675,39800,"2024-02-01","SMMA"
14675,15500,13900,14500,21700,"2024-02-02","SMMA"
14250,14500,14200,14500,7700,"2024-02-05","SMMA"
14225,15500,13750,14700,16400,"2024-02-06","SMMA"
14700,15350,14225,14825,6800,"2024-02-07","SMMA"
14825,15200,13800,14475,21800,"2024-02-12","SMMA"
14475,14475,13925,14475,8700,"2024-02-13","SMMA"
13975,14500,13850,14500,7900,"2024-02-15","SMMA"
14075,14350,14075,14075,116400,"2024-02-16","SMMA"
14075,14500,13800,14500,178000,"2024-02-19","SMMA"
14475,14475,13875,14475,219800,"2024-02-20","SMMA"
14275,14500,14050,14500,75700,"2024-02-21","SMMA"
14450,14475,14100,14475,71900,"2024-02-22","SMMA"
14450,14500,14200,14450,16300,"2024-02-23","SMMA"
14250,14500,14250,14500,108400,"2024-02-26","SMMA"
14300,14500,14275,14500,18500,"2024-02-27","SMMA"
14225,14500,14225,14500,1900,"2024-02-28","SMMA"
14275,14500,14275,14500,2400,"2024-02-29","SMMA"
14300,14500,14225,14500,51000,"2024-03-01","SMMA"
14225,14500,14225,14500,2600,"2024-03-04","SMMA"
14300,14500,14300,14500,1700,"2024-03-05","SMMA"
14325,14525,14300,14525,24800,"2024-03-06","SMMA"
14375,14525,14350,14525,700,"2024-03-07","SMMA"
14500,14550,14450,14550,1500,"2024-03-08","SMMA"
14325,15750,14325,14575,5500,"2024-03-13","SMMA"
14325,15475,14325,14600,1400,"2024-03-14","SMMA"
14475,15275,14475,14475,2100,"2024-03-15","SMMA"
14450,14600,14325,14600,2400,"2024-03-18","SMMA"
14750,14750,14600,14600,600,"2024-03-19","SMMA"
14475,14600,14475,14600,500,"2024-03-20","SMMA"
14600,14600,14375,14600,1400,"2024-03-21","SMMA"
15000,15000,14325,14775,400,"2024-03-22","SMMA"
14750,14750,14600,14600,1000,"2024-03-25","SMMA"
14975,14975,14050,14600,1000,"2024-03-26","SMMA"
14750,14750,14600,14600,500,"2024-03-27","SMMA"
14600,14800,14600,14600,800,"2024-03-28","SMMA"
14350,14600,14350,14600,1200,"2024-04-01","SMMA"
14600,14600,14600,14600,1700,"2024-04-02","SMMA"
14600,14600,14600,14600,600,"2024-04-03","SMMA"
13775,14600,13775,14600,3000,"2024-04-04","SMMA"
14400,14600,14375,14600,1900,"2024-04-05","SMMA"
14600,14600,14600,14600,100,"2024-04-16","SMMA"
14600,14600,14600,14600,1500,"2024-04-17","SMMA"
14600,14600,14600,14600,100,"2024-04-18","SMMA"
14600,14600,14600,14600,200,"2024-04-19","SMMA"
14000,14600,14000,14600,700,"2024-04-22","SMMA"
14600,14600,14600,14600,100,"2024-04-23","SMMA"
14600,14600,14600,14600,0,"2024-04-24","SMMA"
14600,14600,14600,14600,400,"2024-04-25","SMMA"
13375,14600,13375,14600,300,"2024-04-26","SMMA"
14600,14600,14600,14600,100,"2024-04-29","SMMA"
14600,14600,14600,14600,0,"2024-04-30","SMMA"
14600,14600,14600,14600,0,"2024-05-02","SMMA"
14700,14700,13900,14475,16200,"2024-05-03","SMMA"
14600,14600,14600,14600,3800,"2024-05-06","SMMA"
13775,14275,13775,14275,300,"2024-05-07","SMMA"
14275,14600,14275,14600,600,"2024-05-08","SMMA"
14600,14600,14600,14600,0,"2024-05-13","SMMA"
15050,15250,14200,14200,400,"2024-05-14","SMMA"
14200,14200,14200,14200,0,"2024-05-15","SMMA"
14250,15150,14225,14225,800,"2024-05-16","SMMA"
14450,15200,14450,15100,2900,"2024-05-17","SMMA"
15250,15500,14025,14400,3800,"2024-05-20","SMMA"
14500,14725,14500,14675,800,"2024-05-21","SMMA"
14650,14650,14200,14200,400,"2024-05-22","SMMA"
14200,14200,14200,14200,0,"2024-05-27","SMMA"
14400,14400,14400,14400,5500,"2024-05-28","SMMA"
14600,14600,14600,14600,3000,"2024-05-29","SMMA"
14750,14750,14600,14600,200,"2024-05-30","SMMA"
14600,14600,14300,14600,5700,"2024-05-31","SMMA"
14350,14600,14350,14600,400,"2024-06-03","SMMA"
14600,15100,14200,14775,900,"2024-06-04","SMMA"
14875,15500,14875,15400,1000,"2024-06-05","SMMA"
15400,15600,15300,15300,3100,"2024-06-06","SMMA"
15050,15050,14600,14600,1700,"2024-06-07","SMMA"
14350,14575,14350,14575,1200,"2024-06-10","SMMA"
14325,14600,14325,14600,5200,"2024-06-11","SMMA"
14600,14600,14600,14600,2100,"2024-06-12","SMMA"
14225,15750,14225,14600,7400,"2024-06-13","SMMA"
14600,14600,14600,14600,300,"2024-06-14","SMMA"
14750,14825,14350,14575,22400,"2024-06-19","SMMA"
16000,16000,14600,14600,700,"2024-06-20","SMMA"
16300,16300,14600,14600,2700,"2024-06-21","SMMA"
14700,15600,14600,14600,5000,"2024-06-24","SMMA"
14850,14850,14725,14725,200,"2024-06-25","SMMA"
14725,14925,14425,14525,6500,"2024-06-26","SMMA"
14525,14600,14250,14600,3600,"2024-06-27","SMMA"
14350,14600,14350,14600,18400,"2024-06-28","SMMA"
14600,14600,14000,14600,25500,"2024-07-01","SMMA"
14350,14600,14250,14600,8500,"2024-07-02","SMMA"
14375,14600,14375,14600,5200,"2024-07-03","SMMA"
14450,14600,14450,14600,800,"2024-07-04","SMMA"
14400,14600,14325,14600,24100,"2024-07-05","SMMA"
14400,14600,14400,14600,4400,"2024-07-08","SMMA"
14600,14600,14450,14600,2000,"2024-07-09","SMMA"
14575,14600,14575,14600,2100,"2024-07-10","SMMA"
14425,14600,14425,14600,700,"2024-07-11","SMMA"
14425,14625,14425,14600,3200,"2024-07-12","SMMA"
14425,14600,14425,14600,300,"2024-07-15","SMMA"
14600,14600,14600,14600,1300,"2024-07-16","SMMA"
14500,14600,14500,14600,17200,"2024-07-17","SMMA"
14600,14700,14400,14600,18900,"2024-07-18","SMMA"
14475,14700,14475,14600,20300,"2024-07-19","SMMA"
14475,14600,14475,14600,8000,"2024-07-22","SMMA"
14600,14600,14475,14600,1600,"2024-07-23","SMMA"
14600,14600,14600,14600,400,"2024-07-24","SMMA"
14450,14600,14450,14600,1000,"2024-07-25","SMMA"
14450,14600,14450,14600,1200,"2024-07-26","SMMA"
14450,14600,14450,14600,1600,"2024-07-29","SMMA"
14600,14600,14600,14600,200,"2024-07-30","SMMA"
14450,14450,14225,14450,1900,"2024-07-31","SMMA"
14325,14600,14200,14600,11900,"2024-08-01","SMMA"
14600,14600,14600,14600,900,"2024-08-02","SMMA"
14425,14600,14425,14600,2200,"2024-08-05","SMMA"
14600,14600,14600,14600,0,"2024-08-06","SMMA"
14500,14600,14500,14600,5200,"2024-08-07","SMMA"
14600,14600,14600,14600,600,"2024-08-08","SMMA"
14600,14600,14600,14600,200,"2024-08-09","SMMA"
14600,14600,14600,14600,5200,"2024-08-12","SMMA"
14600,14600,14600,14600,100,"2024-08-13","SMMA"
14600,14600,14600,14600,300,"2024-08-14","SMMA"
14600,14600,14600,14600,100,"2024-08-15","SMMA"
14600,14600,14600,14600,100,"2024-08-16","SMMA"
14350,14600,14350,14600,300,"2024-08-19","SMMA"
14400,14600,14225,14600,6200,"2024-08-20","SMMA"
14600,14600,14600,14600,1400,"2024-08-21","SMMA"
14225,14975,14225,14600,700,"2024-08-22","SMMA"
14600,14600,14600,14600,100,"2024-08-23","SMMA"
14600,14600,14600,14600,200,"2024-08-26","SMMA"
14225,14600,13275,14600,74400,"2024-08-27","SMMA"
14125,14575,13275,14575,100700,"2024-08-28","SMMA"
13825,14600,13275,14600,96900,"2024-08-29","SMMA"
14525,14600,14275,14600,18600,"2024-08-30","SMMA"
14600,14625,14500,14600,2100,"2024-09-02","SMMA"
14500,14500,14500,14500,1600,"2024-09-03","SMMA"
14350,14600,14300,14600,39300,"2024-09-04","SMMA"
14500,17500,14500,14600,44600,"2024-09-05","SMMA"
14700,15500,14600,14600,11200,"2024-09-06","SMMA"
14600,14600,14525,14600,10900,"2024-09-09","SMMA"
14525,16750,14225,14600,54000,"2024-09-10","SMMA"
14400,14950,14400,14600,13000,"2024-09-11","SMMA"
14525,14825,14500,14600,6200,"2024-09-12","SMMA"
14475,14600,14425,14600,4100,"2024-09-13","SMMA"
14550,14600,14550,14600,1000,"2024-09-17","SMMA"
14500,14600,14500,14600,300,"2024-09-18","SMMA"
14650,14700,14600,14600,6200,"2024-09-19","SMMA"
14600,14850,14600,14600,3100,"2024-09-20","SMMA"
14475,14575,14475,14500,1300,"2024-09-23","SMMA"
14500,14600,14400,14600,41900,"2024-09-24","SMMA"
14500,14600,14500,14600,2100,"2024-09-25","SMMA"
14500,14600,14500,14600,300,"2024-09-26","SMMA"
14600,14600,14600,14600,0,"2024-09-27","SMMA"
14600,14600,14600,14600,3800,"2024-09-30","SMMA"
14300,14600,14300,14600,800,"2024-10-01","SMMA"
14600,14600,14350,14600,3300,"2024-10-02","SMMA"
14600,14600,14600,14600,200,"2024-10-03","SMMA"
14600,14600,14600,14600,200,"2024-10-04","SMMA"
14350,14600,14350,14600,500,"2024-10-07","SMMA"
14400,14600,14400,14600,400,"2024-10-08","SMMA"
14600,14600,14350,14600,300,"2024-10-09","SMMA"
14400,14600,14400,14600,300,"2024-10-10","SMMA"
14425,14575,14425,14575,1200,"2024-10-11","SMMA"
14400,14600,14400,14600,1600,"2024-10-14","SMMA"
14600,14600,14600,14600,200,"2024-10-15","SMMA"
14600,14600,14600,14600,100,"2024-10-16","SMMA"
14425,14600,14425,14600,17000,"2024-10-17","SMMA"
14425,14600,14425,14600,600,"2024-10-18","SMMA"
14600,14600,14600,14600,100,"2024-10-21","SMMA"
14625,14625,14600,14600,500,"2024-10-22","SMMA"
14600,14600,14600,14600,100,"2024-10-23","SMMA"
14600,14600,14600,14600,0,"2024-10-24","SMMA"
14350,14600,14350,14600,5400,"2024-10-25","SMMA"
14425,14600,14425,14600,1600,"2024-10-28","SMMA"
14375,14600,14350,14600,600,"2024-10-29","SMMA"
14600,14600,14425,14600,800,"2024-10-30","SMMA"
14425,14600,14425,14600,356900,"2024-10-31","SMMA"
14600,14600,14600,14600,4200,"2024-11-01","SMMA"