"Open","High","Low","Close","Volume","Date","Emiten"
68.5,68.5,66,68.5,400,"2007-01-02","SMDR"
68,68,66,68,400,"2007-01-03","SMDR"
67,67.5,65,67,2600000,"2007-01-04","SMDR"
67,67,67,67,300,"2007-01-05","SMDR"
67,67,67,67,300,"2007-01-08","SMDR"
67,68,67,67,400,"2007-01-09","SMDR"
64,67,64,67,8e+05,"2007-01-10","SMDR"
67,67,64,67,400,"2007-01-11","SMDR"
65,65,61,65,400,"2007-01-12","SMDR"
67,67,66,67,4e+05,"2007-01-15","SMDR"
66,66,65,66,400,"2007-01-16","SMDR"
66,66,65,66,400,"2007-01-17","SMDR"
65,66.5,65,65,400,"2007-01-18","SMDR"
65.5,66,65,65.5,400,"2007-01-19","SMDR"
66.5,69.5,65.5,66.5,400,"2007-01-22","SMDR"
65,66,63,65,400,"2007-01-23","SMDR"
65.5,66,64.5,65.5,400,"2007-01-24","SMDR"
65,65,63,65,400,"2007-01-25","SMDR"
64.5,64.5,63.5,64.5,400,"2007-01-26","SMDR"
66,66,66,66,300,"2007-01-29","SMDR"
64,64,63.5,64,1500000,"2007-01-30","SMDR"
64.5,64.5,63.5,64.5,400,"2007-01-31","SMDR"
64,64.5,63.5,64,400,"2007-02-01","SMDR"
64.5,64.5,65,64.5,400,"2007-02-02","SMDR"
64,64,63,64,400,"2007-02-05","SMDR"
64,64,63.5,64,400,"2007-02-06","SMDR"
64,64.5,64,64,9250000,"2007-02-07","SMDR"
64.5,65,63.5,64.5,400,"2007-02-08","SMDR"
64.5,66,63.5,64.5,4050000,"2007-02-09","SMDR"
64.5,64.5,63.5,64.5,400,"2007-02-12","SMDR"
64.5,64.5,64.5,64.5,300,"2007-02-13","SMDR"
64.5,65,63.5,64.5,400,"2007-02-14","SMDR"
64,64,64,64,550000,"2007-02-15","SMDR"
64,64.5,63,64,400,"2007-02-16","SMDR"
64,64,64,64,300,"2007-02-19","SMDR"
64,64,62.5,64,400,"2007-02-20","SMDR"
62.5,65,62.5,62.5,400,"2007-02-21","SMDR"
64.5,64.5,63,64.5,1200000,"2007-02-22","SMDR"
64.5,66,64.5,64.5,8300000,"2007-02-23","SMDR"
64.5,65.5,64,64.5,400,"2007-02-26","SMDR"
64.5,66,63,64.5,400,"2007-02-27","SMDR"
64.5,64.5,63,64.5,400,"2007-02-28","SMDR"
64.5,64.5,64.5,64.5,300,"2007-03-01","SMDR"
64.5,64.5,62,64.5,1800000,"2007-03-02","SMDR"
62.5,62.5,61,62.5,1500000,"2007-03-05","SMDR"
63,63.5,62.5,63,3600000,"2007-03-06","SMDR"
63,63,63,63,250000,"2007-03-07","SMDR"
63,63,61.5,63,400,"2007-03-08","SMDR"
62,63,61.5,62,400,"2007-03-09","SMDR"
62,62,61,62,1050000,"2007-03-12","SMDR"
62,62,62,62,1e+06,"2007-03-13","SMDR"
62,62,61,62,400,"2007-03-14","SMDR"
62,62,61.5,62,400,"2007-03-15","SMDR"
62,62,60,62,400,"2007-03-16","SMDR"
61.5,62,61,61.5,400,"2007-03-20","SMDR"
61,61,61,61,4100000,"2007-03-21","SMDR"
61,61,60.5,61,400,"2007-03-22","SMDR"
61,61,60.5,61,1300000,"2007-03-23","SMDR"
59.5,60.5,59,59.5,400,"2007-03-26","SMDR"
59,59.5,59,59,1500000,"2007-03-27","SMDR"
58.5,59,57.5,58.5,400,"2007-03-28","SMDR"
58.5,58.5,57.5,58.5,400,"2007-03-29","SMDR"
56.5,57.5,55.5,56.5,400,"2007-03-30","SMDR"
56.5,57,55.5,56.5,400,"2007-04-02","SMDR"
55.5,56,55.5,55.5,400,"2007-04-03","SMDR"
56.5,56.5,54,56.5,400,"2007-04-04","SMDR"
56,56,54.5,56,400,"2007-04-05","SMDR"
56,56,55,56,400,"2007-04-09","SMDR"
56,56,55.5,56,2e+06,"2007-04-10","SMDR"
55,55.5,55,55,400,"2007-04-11","SMDR"
55.5,55.5,54,55.5,400,"2007-04-12","SMDR"
57,57,56,57,400,"2007-04-13","SMDR"
57,57,56.5,57,400,"2007-04-16","SMDR"
57.5,57.5,56,57.5,400,"2007-04-17","SMDR"
58.5,58.5,57.5,58.5,400,"2007-04-18","SMDR"
56.5,58,56.5,56.5,400,"2007-04-19","SMDR"
56.5,56.5,56.5,56.5,8e+05,"2007-04-20","SMDR"
56.5,56.5,56,56.5,400,"2007-04-23","SMDR"
56.5,56.5,56.5,56.5,1e+06,"2007-04-24","SMDR"
57.5,58.5,55.5,57.5,400,"2007-04-25","SMDR"
58.5,59.5,58,58.5,400,"2007-04-26","SMDR"
58,58.5,58,58,400,"2007-04-27","SMDR"
58,58.5,57,58,400,"2007-04-30","SMDR"
58,64,58,62.5,29750000,"2007-05-01","SMDR"
63.5,63.5,61,63.5,400,"2007-05-02","SMDR"
63.5,64,63,63.5,3400000,"2007-05-03","SMDR"
61.5,63,61.5,61.5,400,"2007-05-04","SMDR"
61.5,63,60.5,61.5,400,"2007-05-07","SMDR"
62.5,64,62.5,62.5,10650000,"2007-05-08","SMDR"
65,65,63,65,400,"2007-05-09","SMDR"
64,64.5,63,64,10850000,"2007-05-10","SMDR"
64,72,64,72,30400000,"2007-05-11","SMDR"
72,78,69.5,78,112450000,"2007-05-14","SMDR"
78,81,69,69.5,676800000,"2007-05-15","SMDR"
69.5,77.5,69.5,75,136500000,"2007-05-16","SMDR"
73,76,71,73,400,"2007-05-21","SMDR"
72,74.5,71,72,400,"2007-05-22","SMDR"
68.5,72,68.5,68.5,400,"2007-05-23","SMDR"
69,71,68.5,69,400,"2007-05-24","SMDR"
69,69.5,68,69,400,"2007-05-25","SMDR"
70.5,70.5,69,70.5,3350000,"2007-05-28","SMDR"
69,69.5,69,69,400,"2007-05-29","SMDR"
69.5,75,69.5,75,58700000,"2007-05-30","SMDR"
74,76.5,74,75,36650000,"2007-05-31","SMDR"
75.5,76.5,73.5,75.5,400,"2007-06-04","SMDR"
75,77,75,75.5,46200000,"2007-06-05","SMDR"
76,76,74.5,76,27450000,"2007-06-06","SMDR"
74.5,75,74,74.5,400,"2007-06-07","SMDR"
72,73,72,72,400,"2007-06-08","SMDR"
72,72,71,72,400,"2007-06-11","SMDR"
72.5,72.5,72.5,72.5,3750000,"2007-06-12","SMDR"
74,74,73.5,74,400,"2007-06-13","SMDR"
74,75,74,74,400,"2007-06-14","SMDR"
74,74.5,73,74,400,"2007-06-15","SMDR"
74.5,75,73,74.5,14750000,"2007-06-18","SMDR"
74.5,80,74,76.5,66250000,"2007-06-19","SMDR"
75,75.5,74.5,75,400,"2007-06-20","SMDR"
75,75,75,75,350000,"2007-06-21","SMDR"
77.5,77.5,75,77.5,400,"2007-06-22","SMDR"
77,80,75,77,400,"2007-06-25","SMDR"
77,77,77,77,2e+05,"2007-06-26","SMDR"
75,76,75,75,400,"2007-06-27","SMDR"
75.5,75.5,74,74.5,9300000,"2007-06-28","SMDR"
74.5,75,75,75,400,"2007-06-29","SMDR"
75,75,75,75,450000,"2007-07-02","SMDR"
75,75,75,75,1100000,"2007-07-03","SMDR"
75,75,75,75,400,"2007-07-04","SMDR"
75.5,75.5,75.5,75.5,2e+05,"2007-07-05","SMDR"
75.5,75.5,75,75.5,5150000,"2007-07-06","SMDR"
75.5,75.5,75.5,75.5,150000,"2007-07-09","SMDR"
75,76,75,75,400,"2007-07-10","SMDR"
75,77,75,75,3750000,"2007-07-11","SMDR"
74,75,74,74,400,"2007-07-12","SMDR"
74.5,75,74.5,74.5,400,"2007-07-13","SMDR"
74,75,74,74,400,"2007-07-16","SMDR"
74.5,74.5,74.5,74.5,1e+06,"2007-07-17","SMDR"
74,74,73,74,10450000,"2007-07-18","SMDR"
74,74,74,74,300,"2007-07-19","SMDR"
73.5,73.5,73.5,73.5,1e+05,"2007-07-20","SMDR"
73.5,73.5,73.5,73.5,0,"2007-07-23","SMDR"
73,74,73,74,2450000,"2007-07-24","SMDR"
73.5,74,73.5,74,1200000,"2007-07-25","SMDR"
73.5,74.5,73.5,74,2150000,"2007-07-26","SMDR"
73,73,71,71,1300000,"2007-07-27","SMDR"
71,71,70,70.5,8300000,"2007-07-30","SMDR"
70.5,71.5,70.5,71.5,1800000,"2007-07-31","SMDR"
70,71,69,70,400,"2007-08-01","SMDR"
70,70,69,70,2700000,"2007-08-02","SMDR"
68.5,70,68.5,68.5,400,"2007-08-03","SMDR"
67,68,65,65,7350000,"2007-08-06","SMDR"
65,65.5,65,65,400,"2007-08-07","SMDR"
65.5,71,65.5,70,2750000,"2007-08-08","SMDR"
69,69,68,69,400,"2007-08-09","SMDR"
65,65,65,65,1e+06,"2007-08-10","SMDR"
65,65,65,65,0,"2007-08-13","SMDR"
65,65,65,65,950000,"2007-08-14","SMDR"
65,66,65,65,400,"2007-08-15","SMDR"
62,65,62,62,400,"2007-08-16","SMDR"
66,69.5,64,66,400,"2007-08-20","SMDR"
64,65,64,64,400,"2007-08-21","SMDR"
66.5,66.5,64,66.5,400,"2007-08-22","SMDR"
66.5,66.5,66.5,66.5,0,"2007-08-23","SMDR"
66.5,66.5,66.5,66.5,300,"2007-08-24","SMDR"
70,70,65,65,2800000,"2007-08-27","SMDR"
63,63,63,63,550000,"2007-08-28","SMDR"
60,60,60,60,1e+05,"2007-08-29","SMDR"
65,65,65,65,50000,"2007-08-30","SMDR"
65,65,65,65,350000,"2007-08-31","SMDR"
65,65,65,65,100,"2007-09-03","SMDR"
62,65,61.5,62,400,"2007-09-04","SMDR"
63,63,63,63,150000,"2007-09-05","SMDR"
63,63,63,63,300,"2007-09-06","SMDR"
64,64,62.5,64,400,"2007-09-07","SMDR"
62,62,62,62,50000,"2007-09-10","SMDR"
62,62,62,62,300,"2007-09-11","SMDR"
63.5,64.5,63,63.5,400,"2007-09-12","SMDR"
62.5,64.5,62.5,62.5,400,"2007-09-13","SMDR"
62.5,65,62.5,62.5,400,"2007-09-14","SMDR"
62.5,62.5,62.5,62.5,3e+05,"2007-09-17","SMDR"
63.5,63.5,63.5,63.5,1e+05,"2007-09-18","SMDR"
63,64,63,63,400,"2007-09-19","SMDR"
63,63,63,63,1e+05,"2007-09-20","SMDR"
65,67,64,65,400,"2007-09-21","SMDR"
65,66,65,66,1900000,"2007-09-24","SMDR"
66,66,66,66,300,"2007-09-25","SMDR"
65,65,65,65,3050000,"2007-09-26","SMDR"
65,65,65,65,250000,"2007-09-27","SMDR"
66,66,65,66,1400000,"2007-09-28","SMDR"
65,65,65,65,4e+05,"2007-10-01","SMDR"
65,65,65,65,1100000,"2007-10-02","SMDR"
63,64,62.5,63,400,"2007-10-03","SMDR"
64,64,64,64,1e+05,"2007-10-04","SMDR"
64,64,64,64,300,"2007-10-05","SMDR"
65.5,65.5,65.5,65.5,2e+06,"2007-10-08","SMDR"
64.5,64.5,63,64.5,3550000,"2007-10-09","SMDR"
63,64,63,63,400,"2007-10-10","SMDR"
63,63,63,63,550000,"2007-10-11","SMDR"
65.5,65.5,65.5,65.5,2e+05,"2007-10-17","SMDR"
65,65,65,65,550000,"2007-10-18","SMDR"
63,64,63,63,400,"2007-10-19","SMDR"
62.5,62.5,62.5,62.5,3e+05,"2007-10-22","SMDR"
62.5,62.5,62.5,62.5,1e+06,"2007-10-23","SMDR"
61.5,62.5,61.5,61.5,400,"2007-10-24","SMDR"
62.5,62.5,62,62.5,3050000,"2007-10-25","SMDR"
62,62.5,61.5,62,400,"2007-10-26","SMDR"
62,62.5,62,62,2550000,"2007-10-29","SMDR"
62,65,61.5,62.5,400,"2007-10-30","SMDR"
59.5,62,59,59.5,400,"2007-10-31","SMDR"
60,60,59.5,59.5,17700000,"2007-11-01","SMDR"
58,62.5,58,62.5,60350000,"2007-11-02","SMDR"
60,60,59,59,13600000,"2007-11-05","SMDR"
61,61,59,61,400,"2007-11-06","SMDR"
60,60.5,60,60,400,"2007-11-07","SMDR"
59,60.5,59,59,400,"2007-11-08","SMDR"
61,61.5,59.5,61,1950000,"2007-11-09","SMDR"
60,60,59,59,9800000,"2007-11-12","SMDR"
59,59,59,59,6e+05,"2007-11-13","SMDR"
61,61,59,61,400,"2007-11-14","SMDR"
61,61.5,60,61,2750000,"2007-11-15","SMDR"
58.5,59.5,58.5,59.5,7e+05,"2007-11-16","SMDR"
59.5,59,59,59,400,"2007-11-19","SMDR"
59,59,58.5,59,400,"2007-11-20","SMDR"
59,60,58.5,58.5,3200000,"2007-11-21","SMDR"
59,59,58.5,59,400,"2007-11-22","SMDR"
58.5,60,58.5,58.5,400,"2007-11-23","SMDR"
58.5,58.5,58.5,58.5,1700000,"2007-11-26","SMDR"
58.5,58.5,58.5,58.5,300,"2007-11-27","SMDR"
58,58,58,58,4e+06,"2007-11-28","SMDR"
58.5,60,58.5,58.5,400,"2007-11-29","SMDR"
58.5,58.5,58.5,58.5,300,"2007-11-30","SMDR"
57,57,56.5,57,400,"2007-12-03","SMDR"
58,58,58,58,750000,"2007-12-04","SMDR"
59,59,57,59,400,"2007-12-05","SMDR"
59,59,59,59,300,"2007-12-06","SMDR"
59.5,59.5,59.5,59.5,5e+05,"2007-12-07","SMDR"
59,59,59,59,5e+05,"2007-12-10","SMDR"
59,59,59,59,300,"2007-12-11","SMDR"
59,59,58.5,59,400,"2007-12-12","SMDR"
59,60,59,59,950000,"2007-12-13","SMDR"
57,57,57,57,6e+05,"2007-12-14","SMDR"
57,57,57,57,650000,"2007-12-17","SMDR"
57,57,57,57,1400000,"2007-12-18","SMDR"
57,57,57,57,1450000,"2007-12-19","SMDR"
59,59,59,59,50000,"2007-12-26","SMDR"
59,58,57,58,400,"2007-12-27","SMDR"
58,69,57,69,400,"2007-12-28","SMDR"
69,69,69,69,0,"2007-12-31","SMDR"
58,59,58,58,400,"2008-01-02","SMDR"
58.5,58.5,56.5,58.5,400,"2008-01-03","SMDR"
57.5,58.5,57.5,57.5,400,"2008-01-04","SMDR"
57,57,57,57,250000,"2008-01-07","SMDR"
57,57,57,57,300,"2008-01-08","SMDR"
59,59,59,59,50000,"2008-01-09","SMDR"
59,59,59,59,200,"2008-01-14","SMDR"
55,57.5,55,55,400,"2008-01-15","SMDR"
54,55,54,54,400,"2008-01-16","SMDR"
57,57,57,57,1e+05,"2008-01-17","SMDR"
56,56,54,56,400,"2008-01-18","SMDR"
53,53,53,53,50000,"2008-01-21","SMDR"
48,54,48,54,6e+05,"2008-01-22","SMDR"
56,56,53,53,2600000,"2008-01-23","SMDR"
53,53,52.5,53,400,"2008-01-24","SMDR"
56,56,56,56,1e+05,"2008-01-25","SMDR"
56,56,56,56,200,"2008-01-28","SMDR"
56,56,56,56,200,"2008-01-29","SMDR"
54,55,51,54,400,"2008-01-30","SMDR"
55,55,54,55,14950000,"2008-01-31","SMDR"
55.5,55.5,54,55.5,400,"2008-02-01","SMDR"
56,56.5,55,56,400,"2008-02-04","SMDR"
56,56,56,56,300,"2008-02-05","SMDR"
56,56,54,54.5,400,"2008-02-06","SMDR"
54.5,54.5,54.5,54.5,5e+05,"2008-02-11","SMDR"
54.5,55.5,54.5,54.5,400,"2008-02-12","SMDR"
56,56,55.5,56,400,"2008-02-13","SMDR"
56,56,56,56,4e+05,"2008-02-14","SMDR"
56,56.5,56,56.5,150000,"2008-02-15","SMDR"
56.5,56.5,56.5,56.5,300,"2008-02-18","SMDR"
54,54.5,54,54,400,"2008-02-19","SMDR"
53,54,53,53,400,"2008-02-20","SMDR"
53,53,52,53,31600000,"2008-02-21","SMDR"
53,53,53,53,400,"2008-02-22","SMDR"
54,54,54,54,650000,"2008-02-25","SMDR"
52.5,52.5,52.5,52.5,8e+05,"2008-02-26","SMDR"
52.5,55,52.5,52.5,400,"2008-02-27","SMDR"
51.5,51.5,51.5,51.5,50000,"2008-02-28","SMDR"
51.5,51.5,51.5,51.5,200,"2008-02-29","SMDR"
51.5,51.5,51.5,51.5,1e+05,"2008-03-03","SMDR"
54,54,51.5,54,400,"2008-03-04","SMDR"
52,52,52,52,250000,"2008-03-05","SMDR"
52,52,52,52,750000,"2008-03-06","SMDR"
52,52,52,52,200,"2008-03-10","SMDR"
52,52.5,51.5,52,2200000,"2008-03-11","SMDR"
53.5,53.5,52,53.5,400,"2008-03-12","SMDR"
52,52,52,52,6250000,"2008-03-13","SMDR"
51.5,52,51,51.5,400,"2008-03-14","SMDR"
50,50,50,50,5e+05,"2008-03-17","SMDR"
49.5,49.5,49.5,49.5,3e+05,"2008-03-18","SMDR"
49.5,49.5,49.5,49.5,300,"2008-03-19","SMDR"
49.5,49.5,49.5,49.5,100,"2008-03-24","SMDR"
49.5,49.5,49.5,49.5,100,"2008-03-25","SMDR"
50,50,50,50,450000,"2008-03-26","SMDR"
50,53.5,50,53.5,3100000,"2008-03-27","SMDR"
53.5,53.5,53.5,53.5,300,"2008-03-28","SMDR"
50.5,51,50.5,50.5,400,"2008-03-31","SMDR"
50.5,51.5,50.5,50.5,400,"2008-04-01","SMDR"
50.5,50.5,50.5,50.5,50000,"2008-04-02","SMDR"
50.5,50.5,50.5,50.5,200,"2008-04-03","SMDR"
50,51,50,50,550000,"2008-04-04","SMDR"
50,50,50,50,1800000,"2008-04-07","SMDR"
50,50.5,50,50,1150000,"2008-04-08","SMDR"
50,50,48.5,50,3850000,"2008-04-09","SMDR"
50,50,48,50,400,"2008-04-10","SMDR"
50,50,49.5,50,400,"2008-04-11","SMDR"
48.5,48.5,48.5,48.5,250000,"2008-04-14","SMDR"
50,50,49,50,400,"2008-04-15","SMDR"
49,49,49,49,2150000,"2008-04-16","SMDR"
49.5,50.5,49.5,49.5,350000,"2008-04-17","SMDR"
49,49,49,49,8e+05,"2008-04-18","SMDR"
49,49,49,49,2850000,"2008-04-21","SMDR"
49,49,49,49,50000,"2008-04-22","SMDR"
49,49,49,49,350000,"2008-04-23","SMDR"
49,49,49,49,300,"2008-04-24","SMDR"
49,49,49,49,300,"2008-04-25","SMDR"
49,49,49,49,1e+05,"2008-04-28","SMDR"
49,49,49,49,0,"2008-04-29","SMDR"
49,49,48,49,650000,"2008-04-30","SMDR"
52.5,53,52,52,2600000,"2008-05-05","SMDR"
54,57,52.5,52.5,1100000,"2008-05-06","SMDR"
53.5,57,53.5,57,6800000,"2008-05-07","SMDR"
56.5,57.5,56,57,10450000,"2008-05-08","SMDR"
57,57,57,57,0,"2008-05-09","SMDR"
54,54,52.5,54,7e+06,"2008-05-12","SMDR"
53,53,53,53,3e+05,"2008-05-13","SMDR"
53,53,53,53,0,"2008-05-14","SMDR"
53,53,53,53,50000,"2008-05-15","SMDR"
55,55,55,55,1e+06,"2008-05-16","SMDR"
55.5,55.5,55.5,55.5,0,"2008-05-21","SMDR"
51,52.5,51,52.5,5e+05,"2008-05-22","SMDR"
52.5,52.5,52.5,52.5,0,"2008-05-23","SMDR"
52.5,52.5,52.5,52.5,0,"2008-05-26","SMDR"
51.5,51.5,51.5,51.5,1e+05,"2008-05-27","SMDR"
55,55,55,55,450000,"2008-05-28","SMDR"
55,55,55,55,1e+06,"2008-05-29","SMDR"
55,56,55,56,1750000,"2008-05-30","SMDR"
56,56,54,54,1550000,"2008-06-02","SMDR"
54,54,54,54,450000,"2008-06-03","SMDR"
54,54,54,54,300,"2008-06-04","SMDR"
54,54,54,54,300,"2008-06-05","SMDR"
54,54,54,54,6e+05,"2008-06-06","SMDR"
52,52,51,52,400,"2008-06-09","SMDR"
41.75,41.75,41.75,41.75,0,"2008-06-10","SMDR"
52,52,52,52,100,"2008-06-11","SMDR"
52,52,52,52,300,"2008-06-12","SMDR"
52,52,52,52,2100000,"2008-06-13","SMDR"
52,52,52,52,1650000,"2008-06-16","SMDR"
51,52,51,51,400,"2008-06-17","SMDR"
51,51,51,51,100,"2008-06-18","SMDR"
51,51,51,51,400,"2008-06-19","SMDR"
51,51,51,51,300,"2008-06-20","SMDR"
51,51,51,51,850000,"2008-06-23","SMDR"
51.5,51.5,51.5,51.5,3e+05,"2008-06-24","SMDR"
51,51,51,51,8e+05,"2008-06-25","SMDR"
52,52.5,52,52,400,"2008-06-26","SMDR"
51,51,51,51,750000,"2008-06-27","SMDR"
52,52,52,52,150000,"2008-06-30","SMDR"
50.5,50.5,50.5,50.5,50000,"2008-07-01","SMDR"
51,51,51,51,450000,"2008-07-02","SMDR"
51,51,51,51,550000,"2008-07-03","SMDR"
51,51,51,51,300,"2008-07-04","SMDR"
51,51,51,51,300,"2008-07-07","SMDR"
50,50,50,50,1100000,"2008-07-08","SMDR"
50,50,50,50,0,"2008-07-09","SMDR"
51,51,51,51,5e+05,"2008-07-10","SMDR"
51,51,51,51,200,"2008-07-11","SMDR"
51,51,51,51,200,"2008-07-14","SMDR"
51,51,51,51,200,"2008-07-15","SMDR"
51,51,51,51,200,"2008-07-16","SMDR"
45.5,45.5,45.5,45.5,1e+05,"2008-07-17","SMDR"
50,50,50,50,750000,"2008-07-18","SMDR"
50,50,50,50,200,"2008-07-21","SMDR"
50,50,50,50,200,"2008-07-22","SMDR"
50,50,49,50,9e+05,"2008-07-23","SMDR"
50,50,50,50,1e+05,"2008-07-24","SMDR"
50,50,50,50,300,"2008-07-25","SMDR"
50,50,50,50,300,"2008-07-28","SMDR"
51,51,51,51,1650000,"2008-07-29","SMDR"
51,51,51,51,100,"2008-07-31","SMDR"
55,55,53,55,400,"2008-08-01","SMDR"
56,56,55,56,400,"2008-08-04","SMDR"
57,57,56,57,400,"2008-08-05","SMDR"
55,57,55,55,400,"2008-08-06","SMDR"
54,56.5,54,54,400,"2008-08-07","SMDR"
54,54,54,54,300,"2008-08-08","SMDR"
56,56,56,56,1050000,"2008-08-11","SMDR"
56,56,55,56,400,"2008-08-12","SMDR"
56,56,56,56,200,"2008-08-13","SMDR"
56,56,56,56,200,"2008-08-14","SMDR"
56,56,55,56,400,"2008-08-15","SMDR"
56,56,56,56,200,"2008-08-19","SMDR"
56,56,56,56,200,"2008-08-20","SMDR"
56,56,56,56,200,"2008-08-21","SMDR"
56,56,56,56,200,"2008-08-22","SMDR"
57,57,57,57,5e+05,"2008-08-25","SMDR"
57,57,57,57,200,"2008-08-26","SMDR"
57,57,57,57,200,"2008-08-27","SMDR"
51,51,51,51,2e+05,"2008-08-28","SMDR"
51,51,51,51,100,"2008-08-29","SMDR"
51,51,51,51,200,"2008-09-01","SMDR"
56,56,56,56,1e+05,"2008-09-02","SMDR"
54.5,57,54.5,54.5,400,"2008-09-03","SMDR"
54.5,54.5,54.5,54.5,200,"2008-09-04","SMDR"
54.5,54.5,54.5,54.5,200,"2008-09-05","SMDR"
54.5,54.5,54.5,54.5,200,"2008-09-08","SMDR"
54.5,54.5,54.5,54.5,200,"2008-09-09","SMDR"
50,51,45,50,4200000,"2008-09-10","SMDR"
45,46,45,45,400,"2008-09-11","SMDR"
41,41.5,40,41,400,"2008-09-12","SMDR"
44,44,40,40,4900000,"2008-09-15","SMDR"
35.5,36,35.5,35.5,400,"2008-09-16","SMDR"
35.5,35.5,35.5,35.5,100,"2008-09-17","SMDR"
40,40,40,40,5e+05,"2008-09-18","SMDR"
45,45,45,45,50000,"2008-09-19","SMDR"
44.25,48,44.25,48,1150000,"2008-09-22","SMDR"
45,45,45,45,450000,"2008-09-23","SMDR"
45,45,45,45,400,"2008-09-24","SMDR"
45,45,45,45,9e+05,"2008-09-25","SMDR"
45,45,45,45,5e+05,"2008-09-26","SMDR"
45,45,45,45,200,"2008-10-06","SMDR"
45,45,45,45,200,"2008-10-07","SMDR"
45,45,45,45,0,"2008-10-08","SMDR"
45,45,45,45,0,"2008-10-09","SMDR"
45,45,45,45,0,"2008-10-10","SMDR"
45,45,45,45,0,"2008-10-13","SMDR"
42.75,42.75,40.5,42.75,400,"2008-10-14","SMDR"
42.75,42.75,42.75,42.75,300,"2008-10-15","SMDR"
41.75,45,39,39,1750000,"2008-10-16","SMDR"
39,39,39,39,0,"2008-10-17","SMDR"
39,39,39,39,300,"2008-10-20","SMDR"
41.5,41.5,41.5,41.5,50000,"2008-10-21","SMDR"
41.5,44,41.5,44,3350000,"2008-10-22","SMDR"
39.75,39.75,39.75,39.75,1e+05,"2008-10-23","SMDR"
36,36,36,36,1e+05,"2008-10-24","SMDR"
36,36,36,36,0,"2008-10-27","SMDR"
36,36,36,36,300,"2008-10-28","SMDR"
32.5,32.5,32.5,32.5,850000,"2008-10-29","SMDR"
35,35,35,35,1e+05,"2008-10-30","SMDR"
35,39.25,35,39.25,250000,"2008-10-31","SMDR"
45,45,35.5,37,9e+05,"2008-11-03","SMDR"
38.75,38.75,38.75,38.75,4e+05,"2008-11-04","SMDR"
35,35.25,35,35,650000,"2008-11-05","SMDR"
31.5,31.5,31.5,31.5,1e+05,"2008-11-06","SMDR"
31.5,31.5,31.5,31.5,200,"2008-11-07","SMDR"
30,30,30,30,1e+05,"2008-11-10","SMDR"
28,29,28,28,400,"2008-11-11","SMDR"
28,28,28,28,0,"2008-11-12","SMDR"
26.5,26.5,26.5,26.5,50000,"2008-11-13","SMDR"
27,27,27,27,50000,"2008-11-14","SMDR"
27,27,27,27,0,"2008-11-17","SMDR"
27,27,27,27,0,"2008-11-18","SMDR"
27,27,27,27,0,"2008-11-19","SMDR"
27,27,27,27,0,"2008-11-20","SMDR"
27,27,27,27,0,"2008-11-21","SMDR"
27,27,27,27,200,"2008-11-24","SMDR"
27,27,27,27,0,"2008-11-25","SMDR"
27,27,27,27,0,"2008-11-26","SMDR"
27,27,27,27,0,"2008-11-27","SMDR"
28,28,28,28,50000,"2008-11-28","SMDR"
29.75,29.75,29.75,29.75,50000,"2008-12-01","SMDR"
29.75,29.75,29.75,29.75,300,"2008-12-02","SMDR"
29.75,29.75,29.75,29.75,300,"2008-12-03","SMDR"
29.75,29.75,29.75,29.75,300,"2008-12-04","SMDR"
29.75,29.75,29.75,29.75,200,"2008-12-05","SMDR"
29.75,29.75,29.75,29.75,200,"2008-12-09","SMDR"
27,32.5,27,32.5,350000,"2008-12-10","SMDR"
30,32.5,29.5,32.5,550000,"2008-12-11","SMDR"
29.5,29.5,29.5,29.5,1e+05,"2008-12-12","SMDR"
27,27,27,27,2e+05,"2008-12-15","SMDR"
27,27,27,27,100,"2008-12-16","SMDR"
27,27,27,27,100,"2008-12-17","SMDR"
28,28,26,28,400,"2008-12-18","SMDR"
28,28.25,27.5,28,2650000,"2008-12-19","SMDR"
29.5,29.75,27.5,27.5,5e+05,"2008-12-22","SMDR"
27.75,27.75,27.5,27.75,400,"2008-12-23","SMDR"
25.75,26,25.5,25.75,400,"2008-12-24","SMDR"
27.5,27.5,27.5,27.5,200,"2008-12-30","SMDR"
27.5,27.5,27.5,27.5,0,"2008-12-31","SMDR"
25.5,25.75,25.5,25.5,1650000,"2009-01-05","SMDR"
25,25,24.5,24.5,7e+05,"2009-01-06","SMDR"
27,27.5,27,27,400,"2009-01-07","SMDR"
28.5,28.5,28.5,28.5,50000,"2009-01-08","SMDR"
28.5,28.5,28.5,28.5,200,"2009-01-09","SMDR"
29,29,28.25,29,400,"2009-01-12","SMDR"
26.5,28.5,26.5,28.5,1e+05,"2009-01-13","SMDR"
28.5,28.5,28.5,28.5,200,"2009-01-14","SMDR"
28.5,28.5,28.5,28.5,200,"2009-01-15","SMDR"
28.25,28.25,28.25,28.25,50000,"2009-01-16","SMDR"
28.25,28.25,28.25,28.25,200,"2009-01-19","SMDR"
28.25,28.25,28.25,28.25,2e+05,"2009-01-20","SMDR"
24,28.75,24,28.75,350000,"2009-01-21","SMDR"
28.75,28.75,28.75,28.75,200,"2009-01-22","SMDR"
28.75,28.75,28.75,28.75,200,"2009-01-23","SMDR"
28.75,28.75,28.75,28.75,200,"2009-01-27","SMDR"
28.75,28.75,28.75,28.75,200,"2009-01-28","SMDR"
28.75,28.75,28.75,28.75,200,"2009-01-29","SMDR"
28.75,28.75,28.75,28.75,200,"2009-01-30","SMDR"
28.75,28.75,28.75,28.75,200,"2009-02-02","SMDR"
28.75,28.75,28.75,28.75,200,"2009-02-03","SMDR"
28.75,28.75,28.75,28.75,200,"2009-02-04","SMDR"
28.75,28.75,28.75,28.75,200,"2009-02-05","SMDR"
28.75,28.75,28.75,28.75,200,"2009-02-06","SMDR"
28.75,28.75,28.75,28.75,200,"2009-02-09","SMDR"
28.5,28.5,28.5,28.5,50000,"2009-02-10","SMDR"
28.5,28.5,28.5,28.5,200,"2009-02-11","SMDR"
28.5,28.5,28.5,28.5,200,"2009-02-12","SMDR"
24.5,28.5,24.5,28.5,9e+05,"2009-02-13","SMDR"
28.75,28.75,28.75,28.75,50000,"2009-02-16","SMDR"
28.75,28.75,28.75,28.75,1e+05,"2009-02-17","SMDR"
28.75,28.75,28.75,28.75,200,"2009-02-18","SMDR"
26.25,26.25,26.25,26.25,50000,"2009-02-19","SMDR"
28.5,30,28.5,30,1e+05,"2009-02-20","SMDR"
30,30,30,30,200,"2009-02-23","SMDR"
33,33,33,33,50000,"2009-02-24","SMDR"
33,33,33,33,200,"2009-02-25","SMDR"
33,33,33,33,200,"2009-02-26","SMDR"
34.5,38,34.5,38,1e+05,"2009-02-27","SMDR"
38,38,38,38,200,"2009-03-02","SMDR"
38,38,38,38,200,"2009-03-03","SMDR"
35.25,35.25,35.25,35.25,50000,"2009-03-04","SMDR"
35.25,35.25,35.25,35.25,200,"2009-03-05","SMDR"
35.25,35.25,35.25,35.25,200,"2009-03-06","SMDR"
35.25,35.25,32.5,32.5,1300000,"2009-03-10","SMDR"
32,32,31,32,1150000,"2009-03-11","SMDR"
32,32,32,32,1e+05,"2009-03-12","SMDR"
32,32,32,32,200,"2009-03-13","SMDR"
32,32,32,32,0,"2009-03-16","SMDR"
32,32,32,32,200,"2009-03-17","SMDR"
32,32,32,32,200,"2009-03-18","SMDR"
33.75,33.75,33.75,33.75,3e+05,"2009-03-19","SMDR"
33.75,33.75,33.75,33.75,200,"2009-03-20","SMDR"
33,33,33,33,6e+05,"2009-03-23","SMDR"
27,33,27,33,2250000,"2009-03-24","SMDR"
31,31,31,31,750000,"2009-03-25","SMDR"
31,31,31,31,200,"2009-03-27","SMDR"
32.5,33.5,32,32.5,400,"2009-03-30","SMDR"
32.5,32.5,32.5,32.5,300,"2009-03-31","SMDR"
32.5,32.5,32.5,32.5,100,"2009-04-01","SMDR"
33.75,34.25,33,33.75,400,"2009-04-02","SMDR"
34,37,34,37,350000,"2009-04-03","SMDR"
39,43.75,39,42.25,1e+06,"2009-04-06","SMDR"
41.25,41.5,41.25,41.25,400,"2009-04-07","SMDR"
41.25,41.25,41.25,41.25,200,"2009-04-08","SMDR"
41.25,41.25,41.25,41.25,0,"2009-04-09","SMDR"
41.75,41.75,41.75,41.75,1500000,"2009-04-13","SMDR"
40.75,41,36.5,40.75,400,"2009-04-14","SMDR"
41,41,41,41,550000,"2009-04-15","SMDR"
41.5,41.5,39,39.25,3900000,"2009-04-16","SMDR"
39.75,40,39.75,40,4e+05,"2009-04-17","SMDR"
35,39.25,35,39.25,1600000,"2009-04-20","SMDR"
37.5,37.5,37.5,37.5,450000,"2009-04-22","SMDR"
37.5,37.5,37.5,37.5,50000,"2009-04-23","SMDR"
39.5,39.5,39.5,39.5,5e+05,"2009-04-24","SMDR"
40,40,40,40,50000,"2009-04-27","SMDR"
35.5,38,35,38,1100000,"2009-04-28","SMDR"
37.75,37.75,36.25,37.75,400,"2009-04-29","SMDR"
37.25,37.75,36.75,37.25,400,"2009-04-30","SMDR"
37.25,37.25,37.25,37.25,750000,"2009-05-01","SMDR"
36.75,37.25,36.25,36.75,400,"2009-05-04","SMDR"
36.75,36.75,36.75,36.75,4050000,"2009-05-05","SMDR"
37.75,38,37.75,37.75,400,"2009-05-06","SMDR"
38,40,37.75,40,2700000,"2009-05-07","SMDR"
42,42.5,40,42,400,"2009-05-08","SMDR"
42.5,43.5,42.5,42.5,5200000,"2009-05-11","SMDR"
42.25,42.5,42.25,42.25,400,"2009-05-12","SMDR"
40,42,40,40,400,"2009-05-13","SMDR"
40,40,38,40,2850000,"2009-05-14","SMDR"
40,42,39,40,400,"2009-05-15","SMDR"
40,40,40,40,9e+05,"2009-05-18","SMDR"
40,42,40,40,400,"2009-05-19","SMDR"
40,41,39,40,6e+06,"2009-05-20","SMDR"
40,40,40,40,0,"2009-05-21","SMDR"
40,40,40,40,200,"2009-05-22","SMDR"
40.5,40.5,40,40.5,400,"2009-05-25","SMDR"
40,40,35.75,35.75,1650000,"2009-05-26","SMDR"
38,40,38,40,6e+05,"2009-05-27","SMDR"
40,40,40,40,50000,"2009-05-28","SMDR"
40,40,39,40,450000,"2009-05-29","SMDR"
40,40,40,40,300,"2009-06-01","SMDR"
40,40,38,40,8e+05,"2009-06-02","SMDR"
40,40,40,40,300,"2009-06-03","SMDR"
41.5,41.5,40,41.5,400,"2009-06-04","SMDR"
41.5,41.5,41.5,41.5,200,"2009-06-05","SMDR"
39,40,39,39,400,"2009-06-08","SMDR"
40,40,40,40,2e+05,"2009-06-09","SMDR"
40,40,40,40,200,"2009-06-10","SMDR"
40,40,40,40,200,"2009-06-11","SMDR"
40,40,40,40,1e+05,"2009-06-12","SMDR"
40,40,40,40,200,"2009-06-15","SMDR"
39.75,39.75,39.75,39.75,5e+05,"2009-06-16","SMDR"
40,40,40,40,50000,"2009-06-17","SMDR"
37,39,37,39,850000,"2009-06-18","SMDR"
39,39,39,39,200,"2009-06-19","SMDR"
39,39,39,39,200,"2009-06-22","SMDR"
39,39,39,39,200,"2009-06-23","SMDR"
37,37,37,37,250000,"2009-06-24","SMDR"
38.5,40,37,38.5,400,"2009-06-25","SMDR"
38.5,38.5,38.5,38.5,200,"2009-06-26","SMDR"
38.5,38.5,38.5,38.5,200,"2009-06-29","SMDR"
39,40,37.5,39,400,"2009-06-30","SMDR"
40,40,39,40,400,"2009-07-01","SMDR"
40,40,40,40,0,"2009-07-02","SMDR"
39.5,39.5,39.5,39.5,50000,"2009-07-03","SMDR"
39.5,39.5,39.5,39.5,200,"2009-07-06","SMDR"
39.5,39.5,39.5,39.5,200,"2009-07-07","SMDR"
39.5,39.5,39.5,39.5,0,"2009-07-08","SMDR"
39.5,39.5,39.5,39.5,200,"2009-07-09","SMDR"
36.5,39,36.5,39,150000,"2009-07-10","SMDR"
38,38,35.25,38,400,"2009-07-13","SMDR"
36.5,36.5,36.5,36.5,150000,"2009-07-14","SMDR"
38,38,38,38,50000,"2009-07-15","SMDR"
37,37,36.5,37,2200000,"2009-07-16","SMDR"
34.5,36,34.5,34.5,400,"2009-07-17","SMDR"
34.5,34.5,34.5,34.5,0,"2009-07-20","SMDR"
35,35,35,35,50000,"2009-07-21","SMDR"
38,38,36,38,400,"2009-07-22","SMDR"
38,38,38,38,200,"2009-07-23","SMDR"
37.75,37.75,37.75,37.75,250000,"2009-07-24","SMDR"
37.75,38,36.25,37.75,400,"2009-07-27","SMDR"
37.75,39.75,36.5,39.75,11400000,"2009-07-28","SMDR"
39.75,42.5,38.25,39.75,400,"2009-07-29","SMDR"
38.75,38.75,38.5,38.75,400,"2009-07-30","SMDR"
39.5,39.5,37.5,39.5,150000,"2009-07-31","SMDR"
39.5,40,39.5,39.5,400,"2009-08-03","SMDR"
38,38,38,38,350000,"2009-08-04","SMDR"
38,38,37.75,38,5550000,"2009-08-05","SMDR"
38,38,37,38,400,"2009-08-06","SMDR"
39.5,39.5,39.5,39.5,150000,"2009-08-07","SMDR"
39.75,40,39.75,39.75,1850000,"2009-08-10","SMDR"
39.75,39.75,39.75,39.75,200,"2009-08-11","SMDR"
39.75,39.75,39.75,39.75,0,"2009-08-12","SMDR"
39.75,39.75,39.75,39.75,300,"2009-08-13","SMDR"
39.75,39.75,39.75,39.75,200,"2009-08-14","SMDR"
39.75,39.75,39.75,39.75,1e+05,"2009-08-18","SMDR"
38.75,39.75,38.75,38.75,400,"2009-08-19","SMDR"
37,37,36.25,37,400,"2009-08-20","SMDR"
37.25,37.25,37.25,37.25,150000,"2009-08-21","SMDR"
37.5,38.75,37.5,37.5,400,"2009-08-24","SMDR"
39,39,38.75,39,400,"2009-08-25","SMDR"
39,39,39,39,300,"2009-08-26","SMDR"
39,39,39,39,300,"2009-08-27","SMDR"
39,39,39,39,300,"2009-08-28","SMDR"
38,38,38,38,5e+05,"2009-08-31","SMDR"
38,38,38,38,300,"2009-09-01","SMDR"
37,37,37,37,2e+06,"2009-09-02","SMDR"
37,37,37,37,300,"2009-09-03","SMDR"
37.5,37.5,37.5,37.5,5e+05,"2009-09-04","SMDR"
37.5,37.5,37.5,37.5,1500000,"2009-09-07","SMDR"
37,40,37,39.75,11850000,"2009-09-08","SMDR"
39.75,40,39.75,39.75,400,"2009-09-09","SMDR"
39.75,39.75,39.75,39.75,300,"2009-09-10","SMDR"
39.75,39.75,39.75,39.75,300,"2009-09-11","SMDR"
39.75,39.75,39.75,39.75,200,"2009-09-14","SMDR"
39,39,38.5,39,400,"2009-09-15","SMDR"
39.5,39.5,38,39.5,400,"2009-09-16","SMDR"
39.5,39.5,39.5,39.5,250000,"2009-09-17","SMDR"
41,41,41,41,550000,"2009-09-24","SMDR"
41.5,41.5,40.5,41.5,400,"2009-09-25","SMDR"
41,41,40,41,400,"2009-09-28","SMDR"
39,40,38,39,400,"2009-09-29","SMDR"
39.75,39.75,39.5,39.75,400,"2009-09-30","SMDR"
40,40,39.75,40,400,"2009-10-01","SMDR"
40,40,40,40,1650000,"2009-10-02","SMDR"
40,40,40,40,1550000,"2009-10-05","SMDR"
40,40,40,40,1e+05,"2009-10-06","SMDR"
42,42,42,42,50000,"2009-10-07","SMDR"
42,42,42,42,200,"2009-10-08","SMDR"
42,42,42,42,200,"2009-10-09","SMDR"
42,42,42,42,200,"2009-10-12","SMDR"
43,44,42,43,400,"2009-10-13","SMDR"
41.5,41.5,41.5,41.5,50000,"2009-10-14","SMDR"
42,42,41.75,42,400,"2009-10-15","SMDR"
40,42,40,40,400,"2009-10-16","SMDR"
40.75,40.75,40.75,40.75,50000,"2009-10-19","SMDR"
40.75,40.75,40.75,40.75,300,"2009-10-20","SMDR"
40.75,40.75,40.75,40.75,200,"2009-10-21","SMDR"
40,40.75,40,40,400,"2009-10-22","SMDR"
42,42,42,42,50000,"2009-10-23","SMDR"
42,42,42,42,200,"2009-10-26","SMDR"
42,42,42,42,200,"2009-10-27","SMDR"
39,39,38.25,39,400,"2009-10-28","SMDR"
37.5,37.5,37.5,37.5,2e+05,"2009-10-29","SMDR"
37.5,41,37.5,41,750000,"2009-10-30","SMDR"
36,40,36,40,650000,"2009-11-02","SMDR"
37.75,37.75,36.5,37.75,400,"2009-11-03","SMDR"
39.5,41,37.25,39.5,400,"2009-11-04","SMDR"
39,40,38,39,400,"2009-11-05","SMDR"
39,39,39,39,300,"2009-11-06","SMDR"
39,39,39,39,200,"2009-11-09","SMDR"
39,39,39,39,300,"2009-11-10","SMDR"
37,38.75,37,37,400,"2009-11-11","SMDR"
38,39,38,38,400,"2009-11-12","SMDR"
40,40,37.25,40,400,"2009-11-13","SMDR"
40,40,40,40,200,"2009-11-16","SMDR"
38.5,38.75,38.5,38.5,400,"2009-11-17","SMDR"
38.5,38.5,38.5,38.5,5e+05,"2009-11-18","SMDR"
38.5,38.5,38.5,38.5,300,"2009-11-19","SMDR"
38.5,38.5,38.5,38.5,300,"2009-11-20","SMDR"
38,38,38,38,1e+05,"2009-11-23","SMDR"
38.5,38.5,38.5,38.5,1500000,"2009-11-24","SMDR"
38.5,38.5,38.5,38.5,300,"2009-11-25","SMDR"
38.5,38.5,38.5,38.5,300,"2009-11-26","SMDR"
37.25,37.25,37.25,37.25,150000,"2009-11-30","SMDR"
37.25,37.25,37.25,37.25,400,"2009-12-01","SMDR"
38,39.5,38,39.5,1050000,"2009-12-02","SMDR"
39.5,39.5,38,39.5,300,"2009-12-03","SMDR"
39.5,39.5,39.5,39.5,0,"2009-12-04","SMDR"
38.5,38.5,38.5,38.5,50000,"2009-12-07","SMDR"
38.5,38.5,38.5,38.5,0,"2009-12-08","SMDR"
40.5,40.5,40,40.5,400,"2009-12-09","SMDR"
40.5,40.5,40.5,40.5,200,"2009-12-10","SMDR"
38.5,39.5,37,38.5,400,"2009-12-11","SMDR"
39,39,39,39,50000,"2009-12-14","SMDR"
38,38,37,38,400,"2009-12-15","SMDR"
38.5,39,37,38.5,400,"2009-12-16","SMDR"
38.5,38.5,38.5,38.5,300,"2009-12-17","SMDR"
38.5,38.5,38.5,38.5,200,"2009-12-21","SMDR"
37,37,37,37,250000,"2009-12-22","SMDR"
37,37,37,37,1e+05,"2009-12-23","SMDR"
38.5,38.5,37,38.5,1500000,"2009-12-28","SMDR"
38.5,38.5,38.5,38.5,1500000,"2009-12-29","SMDR"
38,39,37,38,400,"2009-12-30","SMDR"
38,38,38,38,300,"2010-01-04","SMDR"
39,39,39,39,1e+05,"2010-01-05","SMDR"
37.25,37.25,37,37.25,400,"2010-01-06","SMDR"
37.25,38.5,36.5,37.25,400,"2010-01-07","SMDR"
38,38,38,38,50000,"2010-01-08","SMDR"
38,38,38,38,300,"2010-01-11","SMDR"
39,39,38.75,39,400,"2010-01-12","SMDR"
39,39,39,39,200,"2010-01-13","SMDR"
39,39,39,39,200,"2010-01-14","SMDR"
37,38,37,37,1350000,"2010-01-15","SMDR"
38,38,37.25,37.75,4e+05,"2010-01-18","SMDR"
38.5,38.5,38.5,38.5,1e+05,"2010-01-19","SMDR"
37.5,38.75,37,37.5,400,"2010-01-20","SMDR"
37.5,37.75,37,37.5,950000,"2010-01-21","SMDR"
37.5,37.5,37.5,37.5,1e+05,"2010-01-22","SMDR"
37,37,37,37,50000,"2010-01-25","SMDR"
37.25,37.25,37.25,37.25,50000,"2010-01-26","SMDR"
37.25,37.25,37.25,37.25,300,"2010-01-27","SMDR"
37.25,37.25,37.25,37.25,300,"2010-01-28","SMDR"
37.5,37.5,37.5,37.5,50000,"2010-01-29","SMDR"
37.5,37.5,37.5,37.5,300,"2010-02-01","SMDR"
37.5,37.5,37.5,37.5,50000,"2010-02-02","SMDR"
37,37.25,36,37,4500000,"2010-02-03","SMDR"
37,37,37,37,300,"2010-02-04","SMDR"
37,37,37,37,4500000,"2010-02-05","SMDR"
37,37,34,37,150000,"2010-02-08","SMDR"
37,37,37,37,150000,"2010-02-09","SMDR"
37,37,37,37,150000,"2010-02-10","SMDR"
37,37,37,37,150000,"2010-02-11","SMDR"
35,35,35,35,6e+05,"2010-02-12","SMDR"
35,35,35,35,6e+05,"2010-02-15","SMDR"
35,35,35,35,6e+05,"2010-02-16","SMDR"
35,35,31,35,3e+05,"2010-02-17","SMDR"
34.75,34.75,31,34.75,9e+05,"2010-02-18","SMDR"
34,34,33,34,150000,"2010-02-19","SMDR"
35,35,32.5,35,1050000,"2010-02-22","SMDR"
35,35,32.75,35,9e+05,"2010-02-23","SMDR"
35,35,35,35,9e+05,"2010-02-24","SMDR"
35,35,35,35,9e+05,"2010-02-25","SMDR"
35,35,35,35,9e+05,"2010-03-01","SMDR"
35,35,35,35,9e+05,"2010-03-02","SMDR"
33.5,33.5,32.5,33.5,1100000,"2010-03-03","SMDR"
32.25,32.25,31,32.25,4e+05,"2010-03-04","SMDR"
32.5,32.75,32.25,32.5,650000,"2010-03-05","SMDR"
33.5,33.5,33.5,33.5,50000,"2010-03-08","SMDR"
33.5,34,33.5,33.5,950000,"2010-03-09","SMDR"
34,34,33.75,34,350000,"2010-03-10","SMDR"
34,34,34,34,750000,"2010-03-11","SMDR"
33,33,33,33,350000,"2010-03-12","SMDR"
32.5,32.5,32.5,32.5,250000,"2010-03-15","SMDR"
33.5,33.5,32.5,33.5,450000,"2010-03-17","SMDR"
32.5,32.5,32.5,32.5,450000,"2010-03-18","SMDR"
34,34,31.25,34,3900000,"2010-03-19","SMDR"
33.5,33.5,32.25,33.5,8e+05,"2010-03-22","SMDR"
32,32.5,32,32,1e+06,"2010-03-23","SMDR"
33.5,34,32,33.5,4750000,"2010-03-24","SMDR"
32,32.5,31.5,32,2100000,"2010-03-25","SMDR"
32,32,32,32,50000,"2010-03-26","SMDR"
31.75,33,31.5,31.75,2250000,"2010-03-29","SMDR"
32.25,32.25,31.25,32.25,4950000,"2010-03-30","SMDR"
31.75,32.75,31.75,31.75,3350000,"2010-03-31","SMDR"
31.5,32,31.25,31.5,2750000,"2010-04-01","SMDR"
32,32,31.75,32,2e+05,"2010-04-05","SMDR"
33,33.25,33,33,3550000,"2010-04-06","SMDR"
32.5,32.5,32.25,32.5,1550000,"2010-04-07","SMDR"
32.25,32.25,31.5,32.25,3e+05,"2010-04-08","SMDR"
33.5,33.5,33,33.5,7e+05,"2010-04-09","SMDR"
35,36.5,33,35,12150000,"2010-04-12","SMDR"
36.5,36.5,35,36.5,450000,"2010-04-13","SMDR"
35.25,35.25,35.25,35.25,2e+06,"2010-04-14","SMDR"
36,36,36,36,1200000,"2010-04-15","SMDR"
36.25,36.25,34.5,36.25,20600000,"2010-04-16","SMDR"
36,38,35.25,36,20300000,"2010-04-19","SMDR"
35.75,37.75,34,35.75,13450000,"2010-04-20","SMDR"
34.5,35.75,34.5,34.5,2900000,"2010-04-21","SMDR"
36,36,34.5,36,1750000,"2010-04-22","SMDR"
35.75,36.5,35.25,35.75,2550000,"2010-04-23","SMDR"
37,37,35.25,37,3850000,"2010-04-26","SMDR"
36.5,36.5,36.5,36.5,1e+05,"2010-04-27","SMDR"
37.25,37.25,36,37.25,650000,"2010-04-28","SMDR"
36.25,36.5,36,36.25,950000,"2010-04-29","SMDR"
35.75,36,34.5,35.75,1500000,"2010-04-30","SMDR"
35.25,35.25,35.25,35.25,5e+05,"2010-05-03","SMDR"
35.5,35.5,35,35.5,1550000,"2010-05-04","SMDR"
35,35,35,35,6e+05,"2010-05-05","SMDR"
35,35,35,35,6e+05,"2010-05-06","SMDR"
35,35,35,35,6e+05,"2010-05-07","SMDR"
34.75,34.75,34.75,34.75,150000,"2010-05-10","SMDR"
34.25,36,34.25,34.25,10600000,"2010-05-11","SMDR"
34.25,34.25,34.25,34.25,10600000,"2010-05-12","SMDR"
33,33,33,33,50000,"2010-05-14","SMDR"
35,35,30.75,35,2e+05,"2010-05-17","SMDR"
34,34,34,34,750000,"2010-05-18","SMDR"
34,34,34,34,750000,"2010-05-19","SMDR"
34,34,34,34,750000,"2010-05-20","SMDR"
34,34,34,34,750000,"2010-05-21","SMDR"
34,34,34,34,750000,"2010-05-24","SMDR"
34,34,34,34,750000,"2010-05-25","SMDR"
34,34,34,34,750000,"2010-05-26","SMDR"
34,34,34,34,750000,"2010-05-27","SMDR"
34,34,34,34,750000,"2010-05-31","SMDR"
34,34,34,34,750000,"2010-06-01","SMDR"
33.5,33.5,31,33.5,250000,"2010-06-02","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-03","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-04","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-07","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-08","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-09","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-10","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-11","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-14","SMDR"
33.5,33.5,33.5,33.5,250000,"2010-06-15","SMDR"
33,33,33,33,50000,"2010-06-16","SMDR"
33,33,33,33,50000,"2010-06-17","SMDR"
33,33,33,33,50000,"2010-06-18","SMDR"
33,33,33,33,50000,"2010-06-21","SMDR"
33,33,33,33,50000,"2010-06-22","SMDR"
33,33,33,33,50000,"2010-06-23","SMDR"
32.5,33,32,32.5,9e+05,"2010-06-24","SMDR"
32.5,32.5,32.5,32.5,9e+05,"2010-06-25","SMDR"
32.5,32.5,32.5,32.5,9e+05,"2010-06-28","SMDR"
32.5,32.5,32.5,32.5,9e+05,"2010-06-29","SMDR"
30.5,30.5,30.5,30.5,2e+05,"2010-06-30","SMDR"
30.5,30.5,30.5,30.5,2e+05,"2010-07-01","SMDR"
30.5,30.5,30.5,30.5,2e+05,"2010-07-02","SMDR"
31,31,30,31,6e+05,"2010-07-05","SMDR"
31,31,31,31,6e+05,"2010-07-06","SMDR"
30,30,30,30,2500000,"2010-07-07","SMDR"
31.5,31.5,31.5,31.5,750000,"2010-07-08","SMDR"
31.5,31.5,31.5,31.5,750000,"2010-07-09","SMDR"
31.5,31.5,31.5,31.5,300,"2010-07-12","SMDR"
32,32,32,32,1e+06,"2010-07-13","SMDR"
32,32,32,32,1e+06,"2010-07-14","SMDR"
32,32,32,32,1e+06,"2010-07-15","SMDR"
30.75,30.75,30.75,30.75,1e+06,"2010-07-16","SMDR"
30,30.5,30,30,1950000,"2010-07-19","SMDR"
30,30,30,30,1700000,"2010-07-20","SMDR"
30,30,30,30,1700000,"2010-07-21","SMDR"
30,30,30,30,1700000,"2010-07-22","SMDR"
30,30,30,30,2500000,"2010-07-23","SMDR"
30,30,30,30,2050000,"2010-07-26","SMDR"
30,30,30,30,2050000,"2010-07-27","SMDR"
30,30,30,30,2050000,"2010-07-28","SMDR"
32.5,33,31,32.5,2800000,"2010-07-29","SMDR"
32.5,35.5,32,32.5,1100000,"2010-07-30","SMDR"
34,34,32,34,750000,"2010-08-02","SMDR"
34,34,34,34,750000,"2010-08-03","SMDR"
34,34,34,34,750000,"2010-08-04","SMDR"
34,34,34,34,750000,"2010-08-05","SMDR"
34,34,34,34,750000,"2010-08-06","SMDR"
32,32,32,32,750000,"2010-08-09","SMDR"
34,34,32,34,850000,"2010-08-10","SMDR"
34,34,34,34,850000,"2010-08-11","SMDR"
34,34,34,34,850000,"2010-08-12","SMDR"
33,35,33,33,6e+05,"2010-08-13","SMDR"
33,33,33,33,6e+05,"2010-08-16","SMDR"
34,34,32.5,34,3500000,"2010-08-18","SMDR"
34,34,34,34,3500000,"2010-08-19","SMDR"
34,34,34,34,3e+05,"2010-08-20","SMDR"
35,35,34,35,6e+05,"2010-08-23","SMDR"
35.5,35.5,33.5,35.5,3e+05,"2010-08-24","SMDR"
35.5,35.5,35.5,35.5,3e+05,"2010-08-25","SMDR"
35.75,35.75,33.5,35.75,7250000,"2010-08-26","SMDR"
35.75,35.75,33.5,35.75,1e+05,"2010-08-27","SMDR"
36,40,34.5,36,6750000,"2010-08-30","SMDR"
35.75,35.75,35.25,35.75,2200000,"2010-08-31","SMDR"
36,36,34.5,36,650000,"2010-09-01","SMDR"
36,36,35.75,36,1700000,"2010-09-02","SMDR"
36.5,36.5,36,36.5,3600000,"2010-09-03","SMDR"
36.25,37.5,36,36.25,2350000,"2010-09-06","SMDR"
36.25,36.25,29.75,36.25,2e+05,"2010-09-07","SMDR"
36.25,36.25,36.25,36.25,0,"2010-09-15","SMDR"
36.25,36.25,36.25,36.25,250000,"2010-09-16","SMDR"
39,43,37.75,39,4450000,"2010-09-17","SMDR"
42,42,39,42,3e+06,"2010-09-20","SMDR"
43,43,42,43,1e+05,"2010-09-21","SMDR"
43,43.5,42,43,3e+06,"2010-09-22","SMDR"
43,43,43,43,3e+06,"2010-09-23","SMDR"
41,42,41,41,650000,"2010-09-24","SMDR"
40.75,40.75,40.5,40.75,1e+05,"2010-09-27","SMDR"
43,43,43,43,4e+05,"2010-09-28","SMDR"
44,44,42.75,44,2950000,"2010-09-29","SMDR"
45.25,46.25,44,45.25,8250000,"2010-09-30","SMDR"
46,46,45.25,46,1450000,"2010-10-01","SMDR"
45,45,45,45,1e+05,"2010-10-04","SMDR"
46,46,45.75,46,650000,"2010-10-05","SMDR"
45.25,45.5,45,45.25,6900000,"2010-10-06","SMDR"
44.5,45.25,44.25,44.5,4550000,"2010-10-07","SMDR"
44,44.5,44,44,3900000,"2010-10-08","SMDR"
44,44,44,44,1e+06,"2010-10-11","SMDR"
43,43.5,43,43,7e+05,"2010-10-12","SMDR"
43.75,43.75,42,43.75,5e+05,"2010-10-13","SMDR"
43.75,43.75,43.75,43.75,5e+05,"2010-10-14","SMDR"
44,44,44,44,50000,"2010-10-15","SMDR"
45.5,45.5,45.5,45.5,50000,"2010-10-18","SMDR"
43,43,43,43,850000,"2010-10-19","SMDR"
43,43,43,43,850000,"2010-10-20","SMDR"
43,43,43,43,850000,"2010-10-21","SMDR"
42,42,42,42,5e+05,"2010-10-22","SMDR"
42.5,42.5,42.5,42.5,3e+05,"2010-10-25","SMDR"
42.5,42.5,42.5,42.5,3e+05,"2010-10-26","SMDR"
42.5,42.5,42.5,42.5,3e+05,"2010-10-27","SMDR"
42.5,42.5,42.5,42.5,3e+05,"2010-10-28","SMDR"
42,42,42,42,2e+05,"2010-10-29","SMDR"
44,44,43,44,5350000,"2010-11-01","SMDR"
44,44,44,44,1500000,"2010-11-02","SMDR"
46,46,44,46,8400000,"2010-11-03","SMDR"
45.5,45.5,44,45.5,5200000,"2010-11-04","SMDR"
45.5,45.5,44.5,45.5,4350000,"2010-11-05","SMDR"
45,45.5,45,45,1650000,"2010-11-08","SMDR"
45,45,45,45,1650000,"2010-11-09","SMDR"
44.5,44.5,44,44.5,1050000,"2010-11-10","SMDR"
44.5,44.5,44.5,44.5,1050000,"2010-11-11","SMDR"
45,45,43,45,1050000,"2010-11-12","SMDR"
43.75,43.75,43.75,43.75,50000,"2010-11-15","SMDR"
42,44,42,42,1200000,"2010-11-16","SMDR"
42,42,42,42,1e+05,"2010-11-18","SMDR"
41.5,41.5,41.5,41.5,150000,"2010-11-19","SMDR"
44.5,44.5,44.5,44.5,50000,"2010-11-22","SMDR"
43,43,43,43,50000,"2010-11-23","SMDR"
43,43,43,43,50000,"2010-11-24","SMDR"
43.75,43.75,43.75,43.75,50000,"2010-11-25","SMDR"
43,44,42,43,1150000,"2010-11-26","SMDR"
43,43,43,43,50000,"2010-11-29","SMDR"
43,43,43,43,50000,"2010-11-30","SMDR"
41,43,41,41,6250000,"2010-12-01","SMDR"
41,41.5,41,41,8350000,"2010-12-02","SMDR"
43.5,43.5,43.5,43.5,50000,"2010-12-03","SMDR"
42.25,44,42.25,42.25,1600000,"2010-12-06","SMDR"
42.25,42.25,42.25,42.25,1600000,"2010-12-08","SMDR"
42.25,42.25,42.25,42.25,1600000,"2010-12-09","SMDR"
42,42,42,42,1e+05,"2010-12-10","SMDR"
42,42,42,42,1e+05,"2010-12-13","SMDR"
42.75,42.75,42.75,42.75,50000,"2010-12-14","SMDR"
42.75,42.75,42.75,42.75,50000,"2010-12-15","SMDR"
42.75,42.75,42.75,42.75,50000,"2010-12-16","SMDR"
42.75,42.75,42.75,42.75,50000,"2010-12-17","SMDR"
41.75,42.5,40,41.75,950000,"2010-12-20","SMDR"
40,40,38,40,1200000,"2010-12-21","SMDR"
41.75,41.75,41.75,41.75,50000,"2010-12-22","SMDR"
41.75,41.75,41.75,41.75,50000,"2010-12-23","SMDR"
41.75,41.75,41.75,41.75,50000,"2010-12-27","SMDR"
41.75,41.75,41.75,41.75,50000,"2010-12-28","SMDR"
41.75,41.75,41.75,41.75,50000,"2010-12-29","SMDR"
41.25,41.25,41,41.25,5e+05,"2010-12-30","SMDR"
41.25,41.25,41.25,41.25,5e+05,"2011-01-03","SMDR"
42,42,42,42,50000,"2011-01-04","SMDR"
42,42,42,42,50000,"2011-01-05","SMDR"
42,42,42,42,50000,"2011-01-06","SMDR"
40.5,40.5,40.5,40.5,50000,"2011-01-07","SMDR"
40.5,40.5,40.5,40.5,50000,"2011-01-10","SMDR"
40.5,40.5,40.5,40.5,50000,"2011-01-11","SMDR"
41.75,41.75,41.75,41.75,50000,"2011-01-12","SMDR"
43.25,43.25,43.25,43.25,50000,"2011-01-13","SMDR"
43,43,43,43,6e+06,"2011-01-14","SMDR"
43,43,43,43,6e+06,"2011-01-17","SMDR"
40,40,40,40,2500000,"2011-01-18","SMDR"
41.5,41.5,41,41.5,1e+05,"2011-01-19","SMDR"
41.5,41.5,41.5,41.5,1e+05,"2011-01-20","SMDR"
42.5,42.5,42.5,42.5,50000,"2011-01-21","SMDR"
42.5,42.5,42.5,42.5,50000,"2011-01-24","SMDR"
42.5,42.5,42.5,42.5,50000,"2011-01-25","SMDR"
42.5,42.5,42.5,42.5,50000,"2011-01-26","SMDR"
42.75,42.75,40,42.75,150000,"2011-01-27","SMDR"
42.75,42.75,42.75,42.75,150000,"2011-01-28","SMDR"
42.75,42.75,42.75,42.75,150000,"2011-01-31","SMDR"
42.75,42.75,42.75,42.75,150000,"2011-02-01","SMDR"
42.75,42.75,42.75,42.75,150000,"2011-02-02","SMDR"
42.75,42.75,42.75,42.75,150000,"2011-02-04","SMDR"
43.25,43.25,43.25,43.25,50000,"2011-02-07","SMDR"
43.25,43.25,43.25,43.25,50000,"2011-02-08","SMDR"
42,42,40,42,750000,"2011-02-09","SMDR"
42,42,42,42,750000,"2011-02-10","SMDR"
42,42,42,42,750000,"2011-02-11","SMDR"
42,42,42,42,750000,"2011-02-14","SMDR"
42,42,42,42,750000,"2011-02-16","SMDR"
42,42,42,42,750000,"2011-02-17","SMDR"
42,42,42,42,750000,"2011-02-18","SMDR"
42,42,42,42,750000,"2011-02-21","SMDR"
38,38.25,38,38,2e+05,"2011-02-22","SMDR"
39,39,38,39,750000,"2011-02-23","SMDR"
39,39,39,39,750000,"2011-02-24","SMDR"
39,39,38,39,5e+05,"2011-02-25","SMDR"
39.5,39.5,39,39.5,750000,"2011-02-28","SMDR"
39.5,39.5,39,39.5,550000,"2011-03-01","SMDR"
39.5,39.5,39.5,39.5,550000,"2011-03-02","SMDR"
39.5,39.5,39.5,39.5,550000,"2011-03-03","SMDR"
39.5,39.5,39.5,39.5,550000,"2011-03-04","SMDR"
39,39,38,39,1e+05,"2011-03-07","SMDR"
38.5,38.5,37,38.5,150000,"2011-03-08","SMDR"
38.5,38.5,38.5,38.5,150000,"2011-03-09","SMDR"
38.25,38.25,38.25,38.25,1e+05,"2011-03-10","SMDR"
41,41,40,41,1e+05,"2011-03-11","SMDR"
41,41,41,41,1e+05,"2011-03-14","SMDR"
40,40,39.75,40,5e+05,"2011-03-15","SMDR"
40,40,40,40,5e+05,"2011-03-16","SMDR"
40,40,40,40,5e+05,"2011-03-17","SMDR"
38.5,38.5,38.5,38.5,250000,"2011-03-18","SMDR"
39,39,39,39,50000,"2011-03-21","SMDR"
39,39,39,39,50000,"2011-03-22","SMDR"
40,40,39.75,40,4e+05,"2011-03-23","SMDR"
37.25,37.25,35,37.25,1350000,"2011-03-24","SMDR"
37.5,37.5,36.5,37.5,4e+05,"2011-03-25","SMDR"
37.75,38,37.5,37.75,350000,"2011-03-28","SMDR"
37.75,37.75,37.75,37.75,350000,"2011-03-29","SMDR"
38.5,38.5,38.5,38.5,50000,"2011-03-30","SMDR"
38.5,38.5,38.5,38.5,50000,"2011-03-31","SMDR"
38,38.75,38,38,5e+05,"2011-04-01","SMDR"
38.75,38.75,38,38.75,650000,"2011-04-04","SMDR"
39.75,40,39,39.75,3900000,"2011-04-05","SMDR"
41.25,41.25,39.75,41.25,2100000,"2011-04-06","SMDR"
40.5,40.5,40.5,40.5,1e+06,"2011-04-07","SMDR"
42.5,43,40.25,42.5,1150000,"2011-04-08","SMDR"
43,43,43,43,50000,"2011-04-11","SMDR"
42.75,42.75,40,42.75,1200000,"2011-04-12","SMDR"
42.75,42.75,42.75,42.75,1200000,"2011-04-13","SMDR"
42.75,42.75,42.75,42.75,1200000,"2011-04-14","SMDR"
42.75,42.75,42.75,42.75,1200000,"2011-04-15","SMDR"
41,41,41,41,1e+05,"2011-04-18","SMDR"
39,40,39,39,3e+05,"2011-04-19","SMDR"
40,40,39,40,1e+05,"2011-04-20","SMDR"
38.75,40,38.75,38.75,650000,"2011-04-21","SMDR"
38.75,38.75,38.75,38.75,650000,"2011-04-25","SMDR"
42,42,42,42,50000,"2011-04-26","SMDR"
42,42,42,42,50000,"2011-04-27","SMDR"
41.75,41.75,40,41.75,7e+05,"2011-04-28","SMDR"
39.25,40.5,39.25,39.25,550000,"2011-04-29","SMDR"
40.25,40.25,39.25,40.25,650000,"2011-05-02","SMDR"
40.75,40.75,40.5,40.75,1e+06,"2011-05-03","SMDR"
40.75,40.75,40.75,40.75,250000,"2011-05-04","SMDR"
40.75,40.75,40.75,40.75,250000,"2011-05-05","SMDR"
40.75,40.75,40.75,40.75,250000,"2011-05-06","SMDR"
40.75,40.75,40.75,40.75,250000,"2011-05-09","SMDR"
40.75,40.75,40.75,40.75,250000,"2011-05-10","SMDR"
40.75,40.75,40.75,40.75,250000,"2011-05-11","SMDR"
41.5,41.5,41,41.5,1e+06,"2011-05-12","SMDR"
42.25,42.25,41.5,42.25,3250000,"2011-05-13","SMDR"
45,45,42,45,4800000,"2011-05-16","SMDR"
42,43.25,42,42,8250000,"2011-05-18","SMDR"
42.5,42.5,42,42.5,1.7e+07,"2011-05-19","SMDR"
42,42,41.5,42,1550000,"2011-05-20","SMDR"
41,41.5,40.5,41,1050000,"2011-05-23","SMDR"
41.75,41.75,40.5,41.75,1100000,"2011-05-24","SMDR"
41.5,41.5,41.5,41.5,1e+05,"2011-05-25","SMDR"
41.5,41.5,41.5,41.5,1e+05,"2011-05-26","SMDR"
41.75,41.75,39.25,41.75,250000,"2011-05-27","SMDR"
42.5,42.75,42.5,42.5,3e+05,"2011-05-30","SMDR"
42,42,42,42,5e+05,"2011-05-31","SMDR"
41.5,41.5,41,41.5,6e+05,"2011-06-01","SMDR"
41.5,41.5,41.5,41.5,6e+05,"2011-06-03","SMDR"
41.5,41.5,40.25,41.5,250000,"2011-06-06","SMDR"
41.5,41.75,41.5,41.5,3350000,"2011-06-07","SMDR"
41.5,41.5,37.25,41.5,3600000,"2011-06-08","SMDR"
41,41,40.5,41,550000,"2011-06-09","SMDR"
41,41,40,41,150000,"2011-06-10","SMDR"
41,41,41,41,150000,"2011-06-13","SMDR"
41,41,41,41,150000,"2011-06-14","SMDR"
41,41,41,41,150000,"2011-06-15","SMDR"
41,41,41,41,150000,"2011-06-16","SMDR"
41,41,41,41,150000,"2011-06-17","SMDR"
41,41,41,41,150000,"2011-06-20","SMDR"
41,41,41,41,150000,"2011-06-21","SMDR"
39.5,39.5,39.5,39.5,50000,"2011-06-22","SMDR"
39.5,39.5,39.5,39.5,50000,"2011-06-23","SMDR"
39.5,39.5,39.5,39.5,50000,"2011-06-24","SMDR"
39.5,39.5,39.5,39.5,50000,"2011-06-27","SMDR"
39.5,39.5,39.5,39.5,50000,"2011-06-28","SMDR"
40.75,40.75,39.5,40.75,550000,"2011-06-30","SMDR"
39.5,40,39.5,39.5,6e+05,"2011-07-01","SMDR"
39.5,39.5,39.5,39.5,0,"2011-07-04","SMDR"
39.5,39.5,39.5,39.5,6e+05,"2011-07-05","SMDR"
39.5,39.5,39.5,39.5,6e+05,"2011-07-06","SMDR"
39.5,39.5,39.5,39.5,6e+05,"2011-07-07","SMDR"
39.5,39.5,39.5,39.5,6e+05,"2011-07-08","SMDR"
39.5,39.5,39.5,39.5,6e+05,"2011-07-11","SMDR"
39,39,38.5,39,1e+06,"2011-07-12","SMDR"
39,39,39,39,1e+06,"2011-07-13","SMDR"
39.75,40,39.25,39.75,3450000,"2011-07-14","SMDR"
39.75,39.75,39.75,39.75,5e+05,"2011-07-15","SMDR"
39.5,39.5,39.5,39.5,5e+05,"2011-07-18","SMDR"
39.5,39.5,39.5,39.5,5e+05,"2011-07-19","SMDR"
39.5,39.5,39.5,39.5,5e+05,"2011-07-20","SMDR"
39.5,39.5,39.5,39.5,5e+05,"2011-07-21","SMDR"
39.5,39.5,39.5,39.5,5e+05,"2011-07-22","SMDR"
41,41,40,41,3550000,"2011-07-25","SMDR"
43,43,41,43,10600000,"2011-07-26","SMDR"
49.5,53.5,43.25,49.5,108250000,"2011-07-27","SMDR"
51,52.5,49.5,51,27850000,"2011-07-28","SMDR"
53,53,49.5,53,18450000,"2011-07-29","SMDR"
61.5,62,52,61.5,504900000,"2011-08-01","SMDR"
56,65,56,56,643100000,"2011-08-02","SMDR"
51.5,55,50.5,51.5,27750000,"2011-08-03","SMDR"
50.5,54,48.5,50.5,19650000,"2011-08-04","SMDR"
46.5,48.5,44.5,46.5,12600000,"2011-08-05","SMDR"
45.5,46,41.5,45.5,2450000,"2011-08-08","SMDR"
45.5,47,40,45.5,6350000,"2011-08-09","SMDR"
45,48,43.5,45,6950000,"2011-08-10","SMDR"
44,45,43,44,2e+05,"2011-08-11","SMDR"
45,46,44,45,6100000,"2011-08-12","SMDR"
47,50.5,46,47,6150000,"2011-08-15","SMDR"
46,46,44.5,46,2e+06,"2011-08-16","SMDR"
47,47,46.5,47,1e+05,"2011-08-18","SMDR"
43,44.5,43,43,650000,"2011-08-19","SMDR"
44.5,44.5,41,44.5,2900000,"2011-08-22","SMDR"
43.5,43.5,42,43.5,8e+05,"2011-08-23","SMDR"
43.5,43.5,42,43.5,3550000,"2011-08-24","SMDR"
41.75,43.5,41.75,41.75,2300000,"2011-08-25","SMDR"
42.5,42.5,41,42.5,1550000,"2011-08-26","SMDR"
41.25,41.25,41.25,41.25,1e+05,"2011-09-05","SMDR"
45,45,41.25,45,1800000,"2011-09-06","SMDR"
44.5,45.5,44,44.5,5600000,"2011-09-07","SMDR"
45,45,43.5,45,150000,"2011-09-08","SMDR"
43,43,43,43,350000,"2011-09-09","SMDR"
41,41.5,41,41,9e+05,"2011-09-12","SMDR"
43.5,43.5,41,43.5,950000,"2011-09-13","SMDR"
42.25,42.25,41,42.25,1150000,"2011-09-14","SMDR"
42,42,40,42,3550000,"2011-09-15","SMDR"
42.25,42.25,41,42.25,6e+05,"2011-09-16","SMDR"
42.5,42.5,40,42.5,1e+06,"2011-09-19","SMDR"
40.75,40.75,40,40.75,2250000,"2011-09-20","SMDR"
39,40.5,39,39,7e+05,"2011-09-21","SMDR"
35.25,37,35.25,35.25,8250000,"2011-09-22","SMDR"
34.5,34.5,34,34.5,6e+05,"2011-09-23","SMDR"
31.25,33,30.75,31.25,5800000,"2011-09-26","SMDR"
37,39,32,37,1050000,"2011-09-27","SMDR"
36.5,39,36.5,36.5,2e+05,"2011-09-28","SMDR"
36.5,36.5,36.5,36.5,2e+05,"2011-09-29","SMDR"
34,34,33,34,550000,"2011-09-30","SMDR"
32,34,32,32,350000,"2011-10-03","SMDR"
33,33,30,33,5400000,"2011-10-04","SMDR"
33,33,33,33,5400000,"2011-10-05","SMDR"
35,35,33.75,35,4e+05,"2011-10-06","SMDR"
34.5,35,32,34.5,2e+05,"2011-10-07","SMDR"
36,36,36,36,50000,"2011-10-10","SMDR"
35,35,35,35,350000,"2011-10-11","SMDR"
37.5,37.5,34,37.5,1350000,"2011-10-12","SMDR"
38.25,38.25,37.5,38.25,2e+05,"2011-10-13","SMDR"
38.25,38.25,38.25,38.25,2e+05,"2011-10-14","SMDR"
39.5,39.5,38.5,39.5,250000,"2011-10-17","SMDR"
36.75,36.75,36.75,36.75,5e+05,"2011-10-18","SMDR"
38.75,38.75,36.75,38.75,2e+05,"2011-10-19","SMDR"
35,35,35,35,50000,"2011-10-20","SMDR"
38,38,33.5,38,6e+05,"2011-10-21","SMDR"
38,38,38,38,50000,"2011-10-24","SMDR"
38,38,38,38,50000,"2011-10-25","SMDR"
36,36,34.75,36,850000,"2011-10-26","SMDR"
36.25,36.25,36,36.25,1450000,"2011-10-27","SMDR"
35,35,35,35,1150000,"2011-10-28","SMDR"
35,35,35,35,1150000,"2011-10-31","SMDR"
35.5,36,35.5,35.5,850000,"2011-11-01","SMDR"
40,40,37.25,40,1250000,"2011-11-02","SMDR"
38,38,38,38,50000,"2011-11-03","SMDR"
36.25,36.25,36.25,36.25,50000,"2011-11-04","SMDR"
36.25,36.25,36.25,36.25,50000,"2011-11-07","SMDR"
36.25,36.25,36.25,36.25,50000,"2011-11-08","SMDR"
38.25,38.25,36.25,38.25,350000,"2011-11-09","SMDR"
38,38,37.5,38,8e+05,"2011-11-10","SMDR"
36.75,36.75,36.75,36.75,50000,"2011-11-11","SMDR"
39,39.5,38.75,39,3250000,"2011-11-14","SMDR"
39,39,39,39,3250000,"2011-11-15","SMDR"
39,39,39,39,3250000,"2011-11-16","SMDR"
39,39,38,39,1e+05,"2011-11-17","SMDR"
39,39,39,39,1e+05,"2011-11-18","SMDR"
39,39,39,39,1e+05,"2011-11-21","SMDR"
37.75,37.75,37.75,37.75,50000,"2011-11-22","SMDR"
36.25,36.25,35.25,36.25,550000,"2011-11-23","SMDR"
34.5,35,34.5,34.5,1950000,"2011-11-24","SMDR"
36,36,35,36,6e+05,"2011-11-25","SMDR"
36,36,36,36,6e+05,"2011-11-28","SMDR"
36,36,36,36,6e+05,"2011-11-29","SMDR"
34.5,34.75,34.5,34.5,1e+05,"2011-11-30","SMDR"
34.5,34.5,34.5,34.5,0,"2011-12-01","SMDR"
35,35,35,35,1e+05,"2011-12-02","SMDR"
35.75,35.75,35,35.75,1e+05,"2011-12-05","SMDR"
35,35,35,35,1400000,"2011-12-06","SMDR"
36.5,36.5,35.5,36.5,2400000,"2011-12-07","SMDR"
36.5,36.5,36.5,36.5,2400000,"2011-12-08","SMDR"
36.5,36.5,36.5,36.5,2400000,"2011-12-09","SMDR"
36.5,36.5,36.5,36.5,2400000,"2011-12-12","SMDR"
36.5,37,36.5,36.5,3600000,"2011-12-13","SMDR"
36.5,36.5,36.5,36.5,1500000,"2011-12-14","SMDR"
36.5,36.5,36.5,36.5,1500000,"2011-12-15","SMDR"
37,37.25,36.75,37,2e+05,"2011-12-16","SMDR"
38,38.25,37.5,38,3500000,"2011-12-19","SMDR"
38,38,38,38,3500000,"2011-12-20","SMDR"
38.25,38.5,37,38.25,1800000,"2011-12-21","SMDR"
37,38.25,37,37,5e+05,"2011-12-22","SMDR"
36,36.5,36,36,1650000,"2011-12-23","SMDR"
36.5,36.5,35.5,36.5,3150000,"2011-12-27","SMDR"
37.25,37.25,37,37.25,3e+05,"2011-12-28","SMDR"
37.25,37.25,37.25,37.25,3e+05,"2011-12-29","SMDR"
37,37,35.75,37,1e+05,"2011-12-30","SMDR"
37,37.25,37,37,3e+05,"2012-01-02","SMDR"
37.25,37.25,35,37.25,7e+05,"2012-01-03","SMDR"
37.5,37.5,37.25,37.5,1e+05,"2012-01-04","SMDR"
37.5,38.5,35.75,37.5,1100000,"2012-01-05","SMDR"
38,38.5,37.5,38,1400000,"2012-01-06","SMDR"
38,38,38,38,1400000,"2012-01-09","SMDR"
38,38,38,38,1400000,"2012-01-10","SMDR"
38,38,38,38,1400000,"2012-01-11","SMDR"
38,38,38,38,1e+05,"2012-01-12","SMDR"
38,38,38,38,0,"2012-01-13","SMDR"
37,37,35.75,37,550000,"2012-01-16","SMDR"
36.5,37,36.5,36.5,5e+05,"2012-01-17","SMDR"
37,37,37,37,550000,"2012-01-18","SMDR"
37,37.25,37,37,5050000,"2012-01-19","SMDR"
38.25,38.25,37.25,38.25,2300000,"2012-01-20","SMDR"
38.75,38.75,38,38.75,5350000,"2012-01-24","SMDR"
38.5,38.5,38,38.5,1450000,"2012-01-25","SMDR"
39.75,39.75,38,39.75,1150000,"2012-01-26","SMDR"
39.75,39.75,39.75,39.75,1150000,"2012-01-27","SMDR"
39.25,39.25,38.5,39.25,4350000,"2012-01-30","SMDR"
39.75,39.75,38.75,39.75,10600000,"2012-01-31","SMDR"
42,42,39.75,42,2100000,"2012-02-01","SMDR"
46.5,46.75,41,46.5,4500000,"2012-02-02","SMDR"
46.75,49.5,46.75,46.75,95850000,"2012-02-03","SMDR"
43.25,46,40,43.25,1150000,"2012-02-06","SMDR"
41.5,41.5,40,41.5,450000,"2012-02-07","SMDR"
42,42,40.5,42,150000,"2012-02-08","SMDR"
42,42,42,42,150000,"2012-02-09","SMDR"
42.5,42.5,39,42.5,350000,"2012-02-10","SMDR"
40.25,40.75,40,40.25,1800000,"2012-02-13","SMDR"
42,42,40,42,8e+05,"2012-02-14","SMDR"
43,43,42.5,43,1e+05,"2012-02-15","SMDR"
41.5,41.5,41.5,41.5,50000,"2012-02-16","SMDR"
41.25,41.5,41.25,41.25,1e+05,"2012-02-17","SMDR"
45,45,40.75,45,14400000,"2012-02-20","SMDR"
45,45,45,45,14400000,"2012-02-21","SMDR"
45,45,44,45,1e+05,"2012-02-22","SMDR"
44.5,44.5,42.25,44.5,1e+05,"2012-02-23","SMDR"
42,43,41.75,42,1250000,"2012-02-24","SMDR"
42,42,41.75,42,3150000,"2012-02-27","SMDR"
43.25,43.25,41.75,43.25,2850000,"2012-02-28","SMDR"
43.25,43.25,43.25,43.25,2850000,"2012-02-29","SMDR"
42.5,42.5,42.25,42.5,1300000,"2012-03-01","SMDR"
43.25,44.75,42.5,43.25,64400000,"2012-03-02","SMDR"
43,43.5,43,43,5e+05,"2012-03-05","SMDR"
43,43.25,42.75,43,1150000,"2012-03-06","SMDR"
42.75,43,42.75,42.75,1350000,"2012-03-07","SMDR"
42.75,42.75,42.75,42.75,5e+05,"2012-03-08","SMDR"
43,43,43,43,200,"2012-03-09","SMDR"
43,43,43,43,50000,"2012-03-12","SMDR"
43.5,43.5,43,43.5,150000,"2012-03-13","SMDR"
43.5,43.5,43.5,43.5,150000,"2012-03-14","SMDR"
43,43,43,43,1550000,"2012-03-15","SMDR"
43.5,43.5,42.75,43.5,7e+05,"2012-03-16","SMDR"
43.25,43.25,42.75,43.25,3e+05,"2012-03-19","SMDR"
42.75,42.75,42.75,42.75,850000,"2012-03-20","SMDR"
42.75,42.75,42.75,42.75,2900000,"2012-03-21","SMDR"
43,43.25,42.75,43,850000,"2012-03-22","SMDR"
42.75,43,42.75,42.75,750000,"2012-03-26","SMDR"
43.5,43.5,42.75,43.5,2900000,"2012-03-27","SMDR"
44,44,42.75,44,850000,"2012-03-28","SMDR"
44,44,44,44,850000,"2012-03-29","SMDR"
42.75,44,42.75,42.75,2600000,"2012-03-30","SMDR"
45.75,45.75,42.75,45.75,114350000,"2012-04-02","SMDR"
45.75,45.75,45.75,45.75,0,"2012-04-03","SMDR"
44.25,51,44.25,44.25,1219850000,"2012-04-04","SMDR"
42.75,44.75,42.5,42.75,90900000,"2012-04-05","SMDR"
42.5,43,42.5,42.5,6350000,"2012-04-09","SMDR"
42.5,42.75,42.5,42.5,10100000,"2012-04-10","SMDR"
42.5,42.75,42.5,42.5,10700000,"2012-04-11","SMDR"
42.5,42.75,42.5,42.5,4400000,"2012-04-12","SMDR"
42.5,42.75,42.5,42.5,5100000,"2012-04-13","SMDR"
42.75,42.75,42.5,42.75,5850000,"2012-04-16","SMDR"
42.5,42.75,42.5,42.5,5e+06,"2012-04-17","SMDR"
42.5,43,40.5,42.5,28900000,"2012-04-18","SMDR"
41,41.5,41,41,2300000,"2012-04-19","SMDR"
41.25,42,41,41.25,3100000,"2012-04-20","SMDR"
40.5,41.5,40.5,40.5,1050000,"2012-04-23","SMDR"
40.5,41.5,40.5,40.5,650000,"2012-04-24","SMDR"
41.5,41.5,40.75,41.5,3500000,"2012-04-25","SMDR"
41.75,41.75,41,41.75,3950000,"2012-04-26","SMDR"
41.5,41.75,41.25,41.5,4600000,"2012-04-27","SMDR"
41.25,41.5,41.25,41.25,6850000,"2012-04-30","SMDR"
42,42.25,41.25,42,4900000,"2012-05-01","SMDR"
43,44,42,43,4400000,"2012-05-02","SMDR"
43,43.25,42,43,3100000,"2012-05-03","SMDR"
42,42.25,42,42,950000,"2012-05-04","SMDR"
41.5,41.5,41.25,41.5,4e+06,"2012-05-07","SMDR"
41.5,42,41.25,41.5,5e+05,"2012-05-08","SMDR"
41.25,41.5,41.25,41.25,5350000,"2012-05-09","SMDR"
41.5,42,41.25,41.5,1050000,"2012-05-10","SMDR"
41.25,41.25,41.25,41.25,2950000,"2012-05-11","SMDR"
41.25,41.5,41.25,41.25,7400000,"2012-05-14","SMDR"
40,40.25,40,40,1950000,"2012-05-15","SMDR"
37.75,40,36.5,37.75,5100000,"2012-05-16","SMDR"
37,37.75,37,37,3e+05,"2012-05-21","SMDR"
38.25,38.5,37.25,38.25,3e+06,"2012-05-22","SMDR"
39.25,39.25,38.25,39.25,2400000,"2012-05-23","SMDR"
38.5,39.75,38.5,38.5,1e+05,"2012-05-24","SMDR"
38,38,37.75,38,1700000,"2012-05-25","SMDR"
37.25,37.75,37,37.25,3e+05,"2012-05-28","SMDR"
37.5,37.5,37,37.5,550000,"2012-05-29","SMDR"
37,37,37,37,250000,"2012-05-30","SMDR"
36,36,36,36,6e+05,"2012-05-31","SMDR"
36,36.25,36,36,1400000,"2012-06-01","SMDR"
35.75,35.75,34.5,35.75,250000,"2012-06-04","SMDR"
35,36.5,35,35,250000,"2012-06-05","SMDR"
38,38.5,36,38,2700000,"2012-06-06","SMDR"
38,39,37.75,38,1700000,"2012-06-07","SMDR"
37.5,39,37.5,37.5,1550000,"2012-06-08","SMDR"
39.75,40,38.5,39.75,2500000,"2012-06-11","SMDR"
39.25,40,38.75,39.25,750000,"2012-06-12","SMDR"
37,37,36.5,37,250000,"2012-06-13","SMDR"
35,36,35,35,650000,"2012-06-14","SMDR"
35.5,35.5,35,35.5,1e+05,"2012-06-15","SMDR"
36,36,34.25,36,4e+05,"2012-06-18","SMDR"
36,36.5,36,36,2200000,"2012-06-19","SMDR"
37.5,37.5,36,37.5,150000,"2012-06-20","SMDR"
36.25,38,36.25,36.25,3e+05,"2012-06-21","SMDR"
37.5,37.5,36.75,37.5,8e+05,"2012-06-22","SMDR"
38,39,38,39,5e+05,"2012-06-25","SMDR"
39,39,39,39,5e+05,"2012-06-26","SMDR"
39,40.25,37.25,37.5,54600000,"2012-06-27","SMDR"
37.5,38,37.5,37.5,7550000,"2012-06-28","SMDR"
37.5,37.75,37.25,37.75,1700000,"2012-06-29","SMDR"
37.75,37.75,37.75,37.75,2450000,"2012-07-02","SMDR"
37.75,37.75,37,37.75,6350000,"2012-07-03","SMDR"
37.5,37.75,37.25,37.5,3500000,"2012-07-04","SMDR"
37.5,37.5,37.5,37.5,3150000,"2012-07-05","SMDR"
37.5,37.5,37.5,37.5,550000,"2012-07-06","SMDR"
38,38,37,38,11500000,"2012-07-09","SMDR"
41,42.75,38.25,41,1038300000,"2012-07-10","SMDR"
37.5,42.5,37.5,37.5,1304500000,"2012-07-11","SMDR"
36.5,38.25,36,36.5,64600000,"2012-07-12","SMDR"
35.5,35.75,35.25,35.5,4300000,"2012-07-13","SMDR"
35.5,36,35.25,35.5,2800000,"2012-07-16","SMDR"
35.5,36,35.25,35.5,4900000,"2012-07-17","SMDR"
35.5,36,35.5,35.5,4850000,"2012-07-18","SMDR"
35.5,35.5,35.5,35.5,2900000,"2012-07-19","SMDR"
35.5,35.5,35.5,35.5,3550000,"2012-07-20","SMDR"
35,35.5,34.5,35,8550000,"2012-07-23","SMDR"
36,36,35,36,13550000,"2012-07-24","SMDR"
35.5,36,35.5,35.5,2e+06,"2012-07-25","SMDR"
35.5,36,35.5,35.5,6500000,"2012-07-26","SMDR"
36,36,36,36,5600000,"2012-07-27","SMDR"
38,38,36,38,13800000,"2012-07-30","SMDR"
38.25,39,38,38.25,13250000,"2012-07-31","SMDR"
37.5,38.75,37.5,37.5,1250000,"2012-08-01","SMDR"
37,38,37,37,2e+05,"2012-08-02","SMDR"
37,37,37,37,1e+05,"2012-08-03","SMDR"
37,37,37,37,950000,"2012-08-06","SMDR"
37,37,37,37,950000,"2012-08-07","SMDR"
36.25,38,36.25,36.25,11450000,"2012-08-08","SMDR"
38.25,38.25,36,38.25,1650000,"2012-08-09","SMDR"
38,38,38,38,6e+05,"2012-08-10","SMDR"
38,38,38,38,6e+05,"2012-08-13","SMDR"
38,38,38,38,6e+05,"2012-08-14","SMDR"
38,38.75,37.25,38,10450000,"2012-08-15","SMDR"
37.75,37.75,37.5,37.75,650000,"2012-08-16","SMDR"
37.75,37.75,37.75,37.75,650000,"2012-08-23","SMDR"
37.75,37.75,37.75,37.75,650000,"2012-08-24","SMDR"
37.75,37.75,37.75,37.75,650000,"2012-08-27","SMDR"
37.75,37.75,37.5,37.75,2650000,"2012-08-28","SMDR"
36.5,37.25,36.5,36.5,2650000,"2012-08-29","SMDR"
35.25,35.25,35.25,35.25,1e+05,"2012-08-30","SMDR"
35.25,35.25,35.25,35.25,1e+05,"2012-08-31","SMDR"
35.75,35.75,35.25,35.75,350000,"2012-09-03","SMDR"
35.75,35.75,35.75,35.75,350000,"2012-09-04","SMDR"
35,35.25,34.5,35,8e+05,"2012-09-05","SMDR"
34.75,35.5,34.75,34.75,1400000,"2012-09-06","SMDR"
35,36,35,35,2800000,"2012-09-07","SMDR"
35,35,35,35,1450000,"2012-09-10","SMDR"
35.5,36.5,35,35.5,1800000,"2012-09-11","SMDR"
35.5,35.5,35.5,35.5,4e+05,"2012-09-12","SMDR"
35.25,35.25,35.25,35.25,2e+05,"2012-09-13","SMDR"
35.25,35.5,35.25,35.25,2150000,"2012-09-14","SMDR"
36.25,37,35.5,36.25,1350000,"2012-09-17","SMDR"
36,36,36,36,4e+05,"2012-09-18","SMDR"
36,36,36,36,450000,"2012-09-19","SMDR"
36,36,36,36,450000,"2012-09-20","SMDR"
35.5,35.5,35.5,35.5,7e+05,"2012-09-21","SMDR"
35.25,35.25,35.25,35.25,1e+06,"2012-09-24","SMDR"
36.5,36.75,35.25,36.5,10250000,"2012-09-25","SMDR"
36.5,36.5,36,36.5,1e+06,"2012-09-26","SMDR"
36.5,36.5,36.5,36.5,6e+05,"2012-09-27","SMDR"
37.5,37.5,36.75,37.5,17600000,"2012-09-28","SMDR"
37.5,37.75,37.5,37.5,850000,"2012-10-01","SMDR"
38,40.25,37.5,38,31400000,"2012-10-02","SMDR"
37.75,39,37.75,37.75,8e+05,"2012-10-03","SMDR"
38,38,37.75,38,5800000,"2012-10-04","SMDR"
38.25,39,38,38.25,6600000,"2012-10-05","SMDR"
38.75,39.25,38.75,38.75,3150000,"2012-10-08","SMDR"
38.75,39.5,38.75,38.75,1600000,"2012-10-09","SMDR"
38.75,39,38.75,38.75,4e+05,"2012-10-10","SMDR"
38.75,38.75,38.75,38.75,4150000,"2012-10-11","SMDR"
38.5,38.5,38.5,38.5,3900000,"2012-10-12","SMDR"
38.75,39,38.75,38.75,13150000,"2012-10-15","SMDR"
38.75,38.75,38.75,38.75,9250000,"2012-10-16","SMDR"
39,39.75,38.5,39,20050000,"2012-10-17","SMDR"
39,39.75,39,39,7600000,"2012-10-18","SMDR"
39.25,39.75,39.25,39.25,1300000,"2012-10-19","SMDR"
39.5,39.75,39,39.5,7750000,"2012-10-22","SMDR"
38.5,39.25,38.5,38.5,15050000,"2012-10-23","SMDR"
38.75,39,38.5,38.75,1250000,"2012-10-24","SMDR"
38.25,38.75,38.25,38.25,5e+05,"2012-10-25","SMDR"
38.25,38.25,38.25,38.25,150000,"2012-10-29","SMDR"
38.75,39,38.75,38.75,2250000,"2012-10-30","SMDR"
38.25,39,38.25,38.25,850000,"2012-10-31","SMDR"
38.5,38.75,38.5,38.5,3450000,"2012-11-01","SMDR"
38.5,38.75,38.25,38.5,9350000,"2012-11-02","SMDR"
38.75,38.75,38.25,38.75,150000,"2012-11-05","SMDR"
38.5,39,38.5,38.5,8750000,"2012-11-06","SMDR"
38.5,38.5,38.5,38.5,8750000,"2012-11-07","SMDR"
38.5,38.5,38.25,38.5,650000,"2012-11-08","SMDR"
38.5,38.75,38.5,38.5,2550000,"2012-11-09","SMDR"
38.5,38.5,38.25,38.5,3e+05,"2012-11-12","SMDR"
38.5,39,38.5,38.5,5250000,"2012-11-13","SMDR"
38.5,38.5,38.5,38.5,5250000,"2012-11-14","SMDR"
37.75,38.25,37.75,37.75,1200000,"2012-11-19","SMDR"
37.5,38,37.5,37.5,3850000,"2012-11-20","SMDR"
38,38,38,38,7e+05,"2012-11-21","SMDR"
39,39,38,39,5750000,"2012-11-22","SMDR"
39,39,38.75,39,1400000,"2012-11-23","SMDR"
39,39,39,39,13450000,"2012-11-26","SMDR"
39,39,39,39,6600000,"2012-11-27","SMDR"
39,39.25,39,39,9200000,"2012-11-28","SMDR"
39.25,39.25,39,39.25,3300000,"2012-11-29","SMDR"
39.25,39.25,39.25,39.25,3300000,"2012-11-30","SMDR"
39.25,39.25,39.25,39.25,150000,"2012-12-03","SMDR"
39.75,40.5,39.5,39.75,33550000,"2012-12-04","SMDR"
39.5,39.5,39.5,39.5,5850000,"2012-12-05","SMDR"
40,40,39.5,40,4950000,"2012-12-06","SMDR"
40,40,40,40,1200000,"2012-12-07","SMDR"
40.25,41,40.25,40.25,7e+05,"2012-12-10","SMDR"
40.25,41,40.25,40.25,1750000,"2012-12-11","SMDR"
40,40.25,40,40,6e+05,"2012-12-12","SMDR"
40,40.25,39.5,40,1200000,"2012-12-13","SMDR"
40.75,40.75,40.25,40.75,2900000,"2012-12-14","SMDR"
40,41,40,40,5e+05,"2012-12-17","SMDR"
40,40,40,40,750000,"2012-12-18","SMDR"
40.25,40.25,40,40.25,950000,"2012-12-19","SMDR"
40,40,40,40,1e+05,"2012-12-20","SMDR"
39.75,40,39.75,39.75,2600000,"2012-12-21","SMDR"
40.25,40.25,40.25,40.25,300,"2012-12-26","SMDR"
40.25,40.25,40.25,40.25,2600000,"2012-12-27","SMDR"
40.25,40.25,39.75,40.25,3e+05,"2012-12-28","SMDR"
40.25,40.25,40.25,40.25,2600000,"2013-01-02","SMDR"
40,40.25,40,40,2100000,"2013-01-03","SMDR"
40.25,40.25,40.25,40.25,2e+05,"2013-01-04","SMDR"
40.5,40.5,40.5,40.5,250000,"2013-01-07","SMDR"
40.5,40.5,40,40.5,1550000,"2013-01-08","SMDR"
40.5,40.5,40.5,40.5,450000,"2013-01-09","SMDR"
41,41,40.5,41,750000,"2013-01-10","SMDR"
41,41,41,41,750000,"2013-01-11","SMDR"
40.25,40.25,40.25,40.25,1e+06,"2013-01-14","SMDR"
40.25,40.5,40.25,40.25,1e+06,"2013-01-15","SMDR"
40.5,40.5,40.5,40.5,150000,"2013-01-16","SMDR"
40.25,40.25,40.25,40.25,2e+05,"2013-01-17","SMDR"
40,40,40,40,3e+05,"2013-01-18","SMDR"
40,40,40,40,2750000,"2013-01-21","SMDR"
40,40,40,40,0,"2013-01-22","SMDR"
40.25,40.25,40.25,40.25,1250000,"2013-01-23","SMDR"
40.25,40.25,40,40.25,650000,"2013-01-25","SMDR"
40.25,40.25,40.25,40.25,5e+05,"2013-01-28","SMDR"
40.5,40.75,40.5,40.5,1200000,"2013-01-29","SMDR"
41,41.75,41,41,19650000,"2013-01-30","SMDR"
40.5,40.75,40.5,40.5,6e+05,"2013-01-31","SMDR"
40.5,40.5,40.5,40.5,6e+05,"2013-02-01","SMDR"
40.25,40.5,40.25,40.25,1e+05,"2013-02-04","SMDR"
40.75,41,40.5,40.75,5500000,"2013-02-05","SMDR"
40.75,41,40.75,40.75,1550000,"2013-02-06","SMDR"
40.75,40.75,40.5,40.75,550000,"2013-02-07","SMDR"
41,41,41,41,2e+05,"2013-02-08","SMDR"
41,41,41,41,7e+05,"2013-02-11","SMDR"
41,41,41,41,2750000,"2013-02-12","SMDR"
41,41,41,41,1e+06,"2013-02-13","SMDR"
41.5,41.5,41,41.5,2200000,"2013-02-14","SMDR"
41,41,41,41,5150000,"2013-02-15","SMDR"
41,41,41,41,8900000,"2013-02-18","SMDR"
41,41,41,41,8900000,"2013-02-19","SMDR"
40.75,41,40.75,40.75,1250000,"2013-02-20","SMDR"
40,40.75,40,40,9450000,"2013-02-21","SMDR"
40.5,40.5,40.5,40.5,3200000,"2013-02-22","SMDR"
39.75,40.5,39.75,39.75,7e+06,"2013-02-25","SMDR"
39.75,39.75,39.75,39.75,5100000,"2013-02-26","SMDR"
39.75,39.75,39.75,39.75,5100000,"2013-02-27","SMDR"
39.5,39.5,39.5,39.5,1100000,"2013-02-28","SMDR"
39,39.5,39,39,2950000,"2013-03-01","SMDR"
41,41,39.75,41,1e+05,"2013-03-04","SMDR"
41,41,41,41,1e+05,"2013-03-05","SMDR"
41,41,41,41,1e+05,"2013-03-06","SMDR"
39,39.25,39,39,2450000,"2013-03-07","SMDR"
38.25,39.25,38.25,38.25,5350000,"2013-03-08","SMDR"
38.75,40.25,38.75,38.75,12350000,"2013-03-11","SMDR"
38.75,38.75,38.75,38.75,12350000,"2013-03-13","SMDR"
38.25,38.25,38.25,38.25,3750000,"2013-03-14","SMDR"
39,39,39,39,2450000,"2013-03-15","SMDR"
39,39,39,39,2450000,"2013-03-18","SMDR"
39,39,39,39,2450000,"2013-03-19","SMDR"
39,39,39,39,2450000,"2013-03-20","SMDR"
39,39,39,39,2450000,"2013-03-21","SMDR"
38.75,40,38.75,38.75,150000,"2013-03-22","SMDR"
38.75,38.75,38.75,38.75,150000,"2013-03-25","SMDR"
38.75,38.75,38.75,38.75,150000,"2013-03-26","SMDR"
40.25,40.75,38.5,40.25,7e+05,"2013-03-27","SMDR"
40.75,40.75,40.75,40.75,750000,"2013-03-28","SMDR"
40.75,40.75,40.75,40.75,450000,"2013-04-01","SMDR"
40.75,40.75,40.75,40.75,450000,"2013-04-02","SMDR"
40.75,40.75,40.75,40.75,450000,"2013-04-03","SMDR"
40.75,40.75,40.75,40.75,3e+05,"2013-04-04","SMDR"
40.25,40.75,40,40.25,8e+05,"2013-04-05","SMDR"
37.75,37.75,37.75,37.75,150000,"2013-04-08","SMDR"
37.75,37.75,37.75,37.75,150000,"2013-04-09","SMDR"
37.75,37.75,37.75,37.75,150000,"2013-04-10","SMDR"
37.75,37.75,37.75,37.75,150000,"2013-04-11","SMDR"
38.25,38.25,38.25,38.25,1500000,"2013-04-12","SMDR"
38.25,38.25,38.25,38.25,1500000,"2013-04-15","SMDR"
38.25,38.25,38.25,38.25,1500000,"2013-04-16","SMDR"
39,39,39,39,5e+05,"2013-04-17","SMDR"
39,39,39,39,5e+05,"2013-04-18","SMDR"
39,39,39,39,5e+05,"2013-04-19","SMDR"
38,39.25,38,39.25,300,"2013-04-22","SMDR"
39,39,39,39,0,"2013-04-23","SMDR"
39,39,39,39,150000,"2013-04-24","SMDR"
39,39,39,39,150000,"2013-04-25","SMDR"
39,39,39,39,150000,"2013-04-26","SMDR"
39,39,39,39,150000,"2013-04-29","SMDR"
39,39,39,39,150000,"2013-04-30","SMDR"
39,39,39,39,2e+05,"2013-05-01","SMDR"
37.5,37.5,37.5,37.5,550000,"2013-05-02","SMDR"
37.25,38.5,37,37,400,"2013-05-03","SMDR"
37,40.25,36.5,40.25,300,"2013-05-06","SMDR"
40.25,40.25,40.25,40.25,650000,"2013-05-07","SMDR"
37.5,37.5,37.5,37.5,7e+05,"2013-05-08","SMDR"
37.5,37.5,37.5,37.5,7e+05,"2013-05-10","SMDR"
37,39,37,39,300,"2013-05-13","SMDR"
39,39,39,39,150000,"2013-05-14","SMDR"
39,39,39,39,150000,"2013-05-15","SMDR"
38.75,38.75,38.75,38.75,1e+05,"2013-05-16","SMDR"
38,38,38,38,550000,"2013-05-17","SMDR"
38,38,38,38,550000,"2013-05-20","SMDR"
38,38,38,38,550000,"2013-05-21","SMDR"
38,38,38,38,550000,"2013-05-22","SMDR"
38,38,38,38,550000,"2013-05-23","SMDR"
38,38,38,38,1e+06,"2013-05-24","SMDR"
37,37,37,37,1250000,"2013-05-27","SMDR"
37,37,37,37,50000,"2013-05-28","SMDR"
36.75,36.75,36.5,36.5,400,"2013-05-29","SMDR"
36.5,36.5,36.5,36.5,1e+05,"2013-05-30","SMDR"
36.5,36.5,36.5,36.5,1e+05,"2013-05-31","SMDR"
39,40.25,36.5,36.5,300,"2013-06-03","SMDR"
36.5,36.5,36.5,36.5,17450000,"2013-06-04","SMDR"
37,37,37,37,5e+05,"2013-06-05","SMDR"
37,37,37,37,6e+06,"2013-06-07","SMDR"
36.5,36.5,36.25,36.25,400,"2013-06-10","SMDR"
37,38,37,38,400,"2013-06-11","SMDR"
37,37,37,37,1e+06,"2013-06-12","SMDR"
34.75,34.75,34.75,34.75,3600000,"2013-06-13","SMDR"
37,37,37,37,1e+06,"2013-06-14","SMDR"
37,37,37,37,5e+05,"2013-06-17","SMDR"
37,37,37,37,5e+05,"2013-06-18","SMDR"
34.5,34.5,34.5,34.5,50000,"2013-06-19","SMDR"
34.5,34.5,34.5,34.5,50000,"2013-06-20","SMDR"
34.5,34.5,34.5,34.5,50000,"2013-06-21","SMDR"
34.5,34.5,34.5,34.5,50000,"2013-06-24","SMDR"
34.5,34.5,34.5,34.5,50000,"2013-06-25","SMDR"
34,34,34,34,50000,"2013-06-26","SMDR"
34,34,34,34,50000,"2013-06-27","SMDR"
34.25,34.25,34,34,400,"2013-06-28","SMDR"
34,34,34,34,550000,"2013-07-01","SMDR"
34,34,34,34,550000,"2013-07-02","SMDR"
34,34,34,34,550000,"2013-07-03","SMDR"
34,34,34,34,550000,"2013-07-04","SMDR"
34,34,34,34,550000,"2013-07-05","SMDR"
34,34,34,34,550000,"2013-07-08","SMDR"
34,34,34,34,1450000,"2013-07-09","SMDR"
34,34,34,34,1450000,"2013-07-10","SMDR"
34,34,34,34,1450000,"2013-07-11","SMDR"
35,35,34,34,14800000,"2013-07-12","SMDR"
34,34,34,34,14800000,"2013-07-15","SMDR"
34,34,34,34,14800000,"2013-07-16","SMDR"
34,34,34,34,14800000,"2013-07-17","SMDR"
34,34,34,34,14800000,"2013-07-18","SMDR"
34,34,34,34,14800000,"2013-07-19","SMDR"
34,34,34,34,14800000,"2013-07-22","SMDR"
34,34,34,34,14800000,"2013-07-23","SMDR"
34,34,34,34,14800000,"2013-07-24","SMDR"
34,34,34,34,14800000,"2013-07-25","SMDR"
34,34,34,34,14800000,"2013-07-26","SMDR"
34,34,34,34,14800000,"2013-07-29","SMDR"
34,34,34,34,14800000,"2013-07-30","SMDR"
34,34,34,34,14800000,"2013-07-31","SMDR"
34,34,34,34,14800000,"2013-08-01","SMDR"
32,32,32,32,250000,"2013-08-02","SMDR"
32,32,32,32,1e+05,"2013-08-12","SMDR"
32,32,32,32,1e+05,"2013-08-13","SMDR"
32,32,32,32,1e+05,"2013-08-14","SMDR"
32,32,32,32,1e+05,"2013-08-15","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-16","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-19","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-20","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-21","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-22","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-23","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-26","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-27","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-28","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-29","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-08-30","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-09-02","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-09-03","SMDR"
35.25,35.25,35.25,35.25,50000,"2013-09-04","SMDR"
35.25,35.25,35.25,35.25,0,"2013-09-05","SMDR"
30,30,30,30,1250000,"2013-09-06","SMDR"
30,30,30,30,1250000,"2013-09-09","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-10","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-11","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-12","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-13","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-16","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-17","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-18","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-19","SMDR"
29.25,29.25,29.25,29.25,1e+05,"2013-09-20","SMDR"
30,30,30,30,1500000,"2013-09-23","SMDR"
30,30,30,30,1500000,"2013-09-24","SMDR"
30.25,30.25,30.25,30.25,150000,"2013-09-25","SMDR"
30,30,30,30,5e+05,"2013-09-26","SMDR"
30,30,30,30,5e+05,"2013-09-27","SMDR"
30,30,30,30,5e+05,"2013-09-30","SMDR"
30,30,30,30,5e+05,"2013-10-01","SMDR"
30.25,30.25,30.25,30.25,50000,"2013-10-02","SMDR"
30.25,30.25,30.25,30.25,50000,"2013-10-03","SMDR"
30,30,29.75,29.75,1750000,"2013-10-04","SMDR"
29.75,29.75,29.75,29.75,1750000,"2013-10-07","SMDR"
29.75,29.75,29.75,29.75,1750000,"2013-10-08","SMDR"
30,30,30,30,2350000,"2013-10-09","SMDR"
30,30,30,30,2350000,"2013-10-10","SMDR"
30,30,30,30,13750000,"2013-10-11","SMDR"
30,30,30,30,13750000,"2013-10-16","SMDR"
30,30,30,30,13750000,"2013-10-17","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-18","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-21","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-22","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-23","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-24","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-25","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-28","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-29","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-30","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-10-31","SMDR"
31.5,31.5,31.5,31.5,50000,"2013-11-01","SMDR"
30.25,30.25,30.25,30.25,5e+05,"2013-11-04","SMDR"
30.25,30.25,30.25,30.25,50000,"2013-11-06","SMDR"
30.25,30.5,30,30.5,3e+05,"2013-11-07","SMDR"
30.5,30.5,30.5,30.5,3e+05,"2013-11-08","SMDR"
30.25,31.75,30,30,3e+05,"2013-11-11","SMDR"
30,30,30,30,650000,"2013-11-12","SMDR"
30,30,30,30,1e+05,"2013-11-13","SMDR"
30,30,30,30,1e+05,"2013-11-14","SMDR"
30,30,30,30,1e+05,"2013-11-15","SMDR"
30,30,30,30,1e+05,"2013-11-18","SMDR"
30,30,30,30,1e+05,"2013-11-19","SMDR"
30,30,30,30,1e+05,"2013-11-20","SMDR"
30,30,30,30,1e+05,"2013-11-21","SMDR"
29.75,29.75,29.75,29.75,250000,"2013-11-22","SMDR"
29.75,29.75,29.75,29.75,250000,"2013-11-25","SMDR"
29.75,29.75,29.75,29.75,250000,"2013-11-26","SMDR"
29.75,29.75,29.75,29.75,250000,"2013-11-27","SMDR"
29.75,29.75,29.75,29.75,250000,"2013-11-28","SMDR"
30,30,30,30,1e+06,"2013-11-29","SMDR"
30,30,30,30,2600000,"2013-12-02","SMDR"
30,30,30,30,2600000,"2013-12-03","SMDR"
30,30,30,30,2600000,"2013-12-04","SMDR"
30,30,30,30,2600000,"2013-12-05","SMDR"
30,30,30,30,2600000,"2013-12-06","SMDR"
30,30,30,30,2600000,"2013-12-09","SMDR"
29.75,29.75,29.75,29.75,1e+06,"2013-12-10","SMDR"
29.5,29.5,29.5,29.5,6e+05,"2013-12-11","SMDR"
29.5,29.5,29.5,29.5,6e+05,"2013-12-12","SMDR"
29.5,29.5,29.5,29.5,5e+05,"2013-12-13","SMDR"
29.5,29.5,29.5,29.5,5e+05,"2013-12-16","SMDR"
29.5,29.5,29.5,29.5,5e+05,"2013-12-17","SMDR"
29.5,29.5,29.5,29.5,5e+05,"2013-12-18","SMDR"
29.5,29.5,29.5,29.5,5e+05,"2013-12-19","SMDR"
29,29,29,29,3e+05,"2013-12-20","SMDR"
29,29,29,29,3e+05,"2013-12-23","SMDR"
29,29,29,29,1e+05,"2013-12-24","SMDR"
29,29,29,29,1e+05,"2013-12-27","SMDR"
29,29,29,29,1e+05,"2013-12-30","SMDR"
29,29,29,29,1450000,"2014-01-02","SMDR"
29,29,28.75,28.75,2500000,"2014-01-03","SMDR"
28.75,28.75,28.75,28.75,1e+05,"2014-01-06","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,10000,"2014-01-07","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,10000,"2014-01-08","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,10000,"2014-01-09","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,2e+05,"2014-01-10","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,13950000,"2014-01-13","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,13950000,"2014-01-15","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,13950000,"2014-01-16","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,13950000,"2014-01-17","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-01-20","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,20000,"2014-01-21","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,50000,"2014-01-22","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-01-23","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-01-24","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-01-27","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-01-28","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-01-29","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,50000,"2014-01-30","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-02-03","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-02-04","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-02-05","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-02-06","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,0,"2014-02-07","SMDR"
28.6499996185303,28.6499996185303,28.6499996185303,28.6499996185303,10000,"2014-02-10","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,50000,"2014-02-11","SMDR"
28.9500007629395,29,28.9500007629395,29,30000,"2014-02-12","SMDR"
29,29,29,29,0,"2014-02-13","SMDR"
29,29,29,29,0,"2014-02-14","SMDR"
28.3500003814697,28.3500003814697,28.3500003814697,28.3500003814697,150000,"2014-02-17","SMDR"
28.3500003814697,28.3500003814697,28.3500003814697,28.3500003814697,0,"2014-02-18","SMDR"
28.3500003814697,28.3500003814697,28.3500003814697,28.3500003814697,0,"2014-02-19","SMDR"
28.3500003814697,28.3500003814697,28.3500003814697,28.3500003814697,0,"2014-02-20","SMDR"
28.6499996185303,29,28.6499996185303,29,43900000,"2014-02-21","SMDR"
29,29,29,29,0,"2014-02-24","SMDR"
28.2000007629395,29,28.0499992370605,29,510000,"2014-02-25","SMDR"
29,29,29,29,0,"2014-02-26","SMDR"
29,29,29,29,0,"2014-02-27","SMDR"
29,29,29,29,0,"2014-02-28","SMDR"
29,29,29,29,0,"2014-03-03","SMDR"
29,29,29,29,0,"2014-03-04","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,1e+05,"2014-03-05","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,0,"2014-03-06","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,0,"2014-03-07","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,0,"2014-03-10","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,0,"2014-03-11","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,0,"2014-03-12","SMDR"
28.2999992370605,28.2999992370605,28.2999992370605,28.2999992370605,0,"2014-03-13","SMDR"
28.3500003814697,28.3500003814697,28.3500003814697,28.3500003814697,30000,"2014-03-14","SMDR"
28.3500003814697,28.3500003814697,28.3500003814697,28.3500003814697,0,"2014-03-17","SMDR"
28.3500003814697,28.3500003814697,28.3500003814697,28.3500003814697,0,"2014-03-18","SMDR"
28.3500003814697,29.5,28.3500003814697,29.5,870000,"2014-03-19","SMDR"
29.5,29.5,29.5,29.5,0,"2014-03-20","SMDR"
29.5,29.5,29.5,29.5,0,"2014-03-21","SMDR"
29.5,29.5,29.5,29.5,0,"2014-03-24","SMDR"
29.5,29.5,29.5,29.5,0,"2014-03-25","SMDR"
29.5,29.5,29.5,29.5,0,"2014-03-26","SMDR"
29.5,29.5,29.5,29.5,0,"2014-03-27","SMDR"
29.5,29.5,29.5,29.5,0,"2014-03-28","SMDR"
29.5,29.5,29.5,29.5,0,"2014-04-01","SMDR"
29.5,29.5,29.5,29.5,0,"2014-04-02","SMDR"
29.5,29.5,29.5,29.5,0,"2014-04-03","SMDR"
29.5,29.5,29.5,29.5,10000,"2014-04-04","SMDR"
29.5,29.5,29.5,29.5,1e+05,"2014-04-07","SMDR"
33.9000015258789,34,32,34,490000,"2014-04-08","SMDR"
34,34,34,34,0,"2014-04-09","SMDR"
34,34,34,34,1170000,"2014-04-10","SMDR"
34,34,34,34,0,"2014-04-11","SMDR"
31,34.7000007629395,31,34.7000007629395,820000,"2014-04-14","SMDR"
31.0499992370605,31.1499996185303,31,31.1499996185303,510000,"2014-04-15","SMDR"
31,31,31,31,150000,"2014-04-16","SMDR"
31,31,31,31,20000,"2014-04-17","SMDR"
31,31,31,31,1e+05,"2014-04-21","SMDR"
31,31,30,30,290000,"2014-04-22","SMDR"
30,30,30,30,0,"2014-04-23","SMDR"
30.5,30.5,30.5,30.5,10000,"2014-04-24","SMDR"
31.5,31.5,31.5,31.5,10000,"2014-04-25","SMDR"
30.5,30.5,30.5,30.5,70000,"2014-04-28","SMDR"
30.5,30.5,30.5,30.5,0,"2014-04-29","SMDR"
30.5,30.6000003814697,30.5,30.6000003814697,30000,"2014-04-30","SMDR"
30.5,30.5,30.5,30.5,30000,"2014-05-02","SMDR"
30.5,30.5,30.5,30.5,0,"2014-05-05","SMDR"
31.1499996185303,31.1499996185303,31.1499996185303,31.1499996185303,10000,"2014-05-06","SMDR"
31,31,30.5,30.5,1500000,"2014-05-07","SMDR"
30.5,31.25,30.5,31.25,550000,"2014-05-08","SMDR"
31.25,31.25,31.25,31.25,0,"2014-05-09","SMDR"
31.25,31.25,31.25,31.25,0,"2014-05-12","SMDR"
31.25,31.5,31.25,31.5,250000,"2014-05-13","SMDR"
31.2999992370605,31.9500007629395,31.2999992370605,31.9500007629395,120000,"2014-05-14","SMDR"
31,31,31,31,250000,"2014-05-16","SMDR"
31,31,31,31,0,"2014-05-19","SMDR"
31.3999996185303,31.3999996185303,30.3999996185303,31.3999996185303,3e+05,"2014-05-20","SMDR"
31.3999996185303,31.3999996185303,31.3999996185303,31.3999996185303,0,"2014-05-21","SMDR"
31.3999996185303,31.3999996185303,31.3999996185303,31.3999996185303,0,"2014-05-22","SMDR"
31.3999996185303,31.3999996185303,31.3999996185303,31.3999996185303,0,"2014-05-23","SMDR"
32,32,31.9500007629395,32,90000,"2014-05-26","SMDR"
32,32,32,32,0,"2014-05-28","SMDR"
31.9500007629395,31.9500007629395,31.9500007629395,31.9500007629395,1e+05,"2014-05-30","SMDR"
31.9500007629395,31.9500007629395,31.9500007629395,31.9500007629395,0,"2014-06-02","SMDR"
32,32.0499992370605,32,32,21490000,"2014-06-03","SMDR"
32.0999984741211,32.0999984741211,32,32.0999984741211,350000,"2014-06-04","SMDR"
33.4000015258789,33.4000015258789,32.2000007629395,33.4000015258789,580000,"2014-06-05","SMDR"
33,33.4000015258789,33,33,2470000,"2014-06-06","SMDR"
33.1500015258789,33.2000007629395,33.1500015258789,33.1500015258789,1e+05,"2014-06-09","SMDR"
34.1500015258789,34.1500015258789,34.1500015258789,34.1500015258789,70000,"2014-06-10","SMDR"
34.1500015258789,34.1500015258789,34.1500015258789,34.1500015258789,0,"2014-06-11","SMDR"
34.1500015258789,34.1500015258789,34.1500015258789,34.1500015258789,0,"2014-06-12","SMDR"
34.1500015258789,34.1500015258789,34.1500015258789,34.1500015258789,0,"2014-06-13","SMDR"
33.7999992370605,34.5,33.7999992370605,33.7999992370605,240000,"2014-06-16","SMDR"
33.3499984741211,33.3499984741211,32.7999992370605,33.3499984741211,50000,"2014-06-17","SMDR"
33.25,33.25,32.3499984741211,33.25,280000,"2014-06-18","SMDR"
33.25,33.25,33.25,33.25,0,"2014-06-19","SMDR"
33.25,33.25,33.25,33.25,0,"2014-06-20","SMDR"
33.5,33.5,33.5,33.5,10000,"2014-06-23","SMDR"
33.5,33.5,33.5,33.5,0,"2014-06-24","SMDR"
33.5,33.5,33.5,33.5,0,"2014-06-25","SMDR"
33.5,33.5,33.5,33.5,0,"2014-06-26","SMDR"
33,33,33,33,4e+05,"2014-06-27","SMDR"
32.75,32.75,32.75,32.75,4e+05,"2014-06-30","SMDR"
32.75,32.75,32.75,32.75,0,"2014-07-01","SMDR"
32.75,32.75,32.75,32.75,0,"2014-07-02","SMDR"
32.75,32.75,32.75,32.75,650000,"2014-07-03","SMDR"
32.75,32.75,32.75,32.75,60000,"2014-07-04","SMDR"
32,33,32,32,3030000,"2014-07-07","SMDR"
30,32,29.0499992370605,30,420000,"2014-07-08","SMDR"
30,30,30,30,0,"2014-07-09","SMDR"
29.5,31,29.0499992370605,29.5,6140000,"2014-07-10","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-11","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-14","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-15","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-16","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-17","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-18","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-21","SMDR"
29.5,29.5,29.5,29.5,1100000,"2014-07-22","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-23","SMDR"
29.5,29.5,29.5,29.5,0,"2014-07-24","SMDR"
33.25,33.25,32,33.25,5500000,"2014-07-25","SMDR"
33.25,34,33,33.25,5800000,"2014-08-04","SMDR"
33,33.2000007629395,33,33,1330000,"2014-08-05","SMDR"
33,33,33,33,0,"2014-08-06","SMDR"
33,33,33,33,0,"2014-08-07","SMDR"
33,33,33,33,0,"2014-08-08","SMDR"
35.9000015258789,35.9000015258789,33,35.9000015258789,4780000,"2014-08-11","SMDR"
36,36,35,36,660000,"2014-08-12","SMDR"
39,40,33,39,7890000,"2014-08-13","SMDR"
43.5,44,39,43.5,10970000,"2014-08-14","SMDR"
45,45.2000007629395,44,45,9690000,"2014-08-15","SMDR"
44,45,43,44,4200000,"2014-08-18","SMDR"
43.0999984741211,44,43.0999984741211,43.0999984741211,1890000,"2014-08-19","SMDR"
50,53.75,42,50,36630000,"2014-08-20","SMDR"
50,53.75,50,50,24040000,"2014-08-21","SMDR"
50,51.5,50,50,75880000,"2014-08-22","SMDR"
50.25,51,49.5,50.25,33820000,"2014-08-25","SMDR"
51.5,52,50,51.5,29850000,"2014-08-26","SMDR"
52.5,52.5,51.25,52.5,10300000,"2014-08-27","SMDR"
63,63,53,63,138080000,"2014-08-28","SMDR"
64.5,68.75,62,64.5,51970000,"2014-08-29","SMDR"
65,67,63,65,12820000,"2014-09-01","SMDR"
65.5,65.5,64,65.5,32680000,"2014-09-02","SMDR"
78,78,66.25,78,55540000,"2014-09-03","SMDR"
78,81,77.5,78,37150000,"2014-09-04","SMDR"
75.25,78.25,74,75.25,23060000,"2014-09-05","SMDR"
75,76.25,73.75,75,7320000,"2014-09-08","SMDR"
70.5,74,69.5,70.5,16850000,"2014-09-09","SMDR"
67.75,70.25,66.5,67.75,12210000,"2014-09-10","SMDR"
69.5,71.75,67.75,69.5,10900000,"2014-09-11","SMDR"
74.25,75,69.5,74.25,103450000,"2014-09-12","SMDR"
73,74.5,72,73,6080000,"2014-09-15","SMDR"
77.5,81.5,74.5,77.5,43020000,"2014-09-16","SMDR"
78.25,79,76.75,78.25,12200000,"2014-09-17","SMDR"
80.25,80.75,78.75,80.25,21690000,"2014-09-18","SMDR"
86,87.25,80,86,13250000,"2014-09-19","SMDR"
86,89,86,86,5190000,"2014-09-22","SMDR"
85,86,83.5,85,3100000,"2014-09-23","SMDR"
87.5,88,85,87.5,24150000,"2014-09-24","SMDR"
87,87.5,86,87,3840000,"2014-09-25","SMDR"
82.75,86.5,82,82.75,3890000,"2014-09-26","SMDR"
83.75,84.5,80,83.75,3560000,"2014-09-29","SMDR"
85,85,82.5,85,5350000,"2014-09-30","SMDR"
83.25,86.5,81,83.25,6970000,"2014-10-01","SMDR"
79,81.75,78.25,79,10010000,"2014-10-02","SMDR"
77,82.5,75.75,77,12160000,"2014-10-03","SMDR"
77,77.5,75,77,6770000,"2014-10-06","SMDR"
81,81.5,76,81,6500000,"2014-10-07","SMDR"
81.5,81.5,77.5,81.5,13300000,"2014-10-08","SMDR"
81.5,82.5,79.5,81.5,2450000,"2014-10-09","SMDR"
81.5,81.5,78.25,81.5,5640000,"2014-10-10","SMDR"
80.5,81.5,80,80.5,1050000,"2014-10-13","SMDR"
80.5,83,80,80.5,5680000,"2014-10-14","SMDR"
80.5,82,79.75,80.5,1850000,"2014-10-15","SMDR"
81,81,78.5,81,3960000,"2014-10-16","SMDR"
80,80,75,80,5720000,"2014-10-17","SMDR"
77,80.25,76.5,77,1.3e+07,"2014-10-20","SMDR"
79,79,76,79,1870000,"2014-10-21","SMDR"
79,80,79,79,1150000,"2014-10-22","SMDR"
79,80,78,79,5130000,"2014-10-23","SMDR"
78.75,79,78,78.75,60000,"2014-10-24","SMDR"
83.25,83.5,77.5,83.25,30170000,"2014-10-27","SMDR"
91,94.75,82,91,37700000,"2014-10-28","SMDR"
86.5,94.75,85.25,86.5,32450000,"2014-10-29","SMDR"
88,89.5,86.5,88,9530000,"2014-10-30","SMDR"
88,88,86.25,88,13640000,"2014-10-31","SMDR"
89,91.75,87.25,89,14540000,"2014-11-03","SMDR"
88,89,87,88,13490000,"2014-11-04","SMDR"
87.75,89,87.25,87.75,9840000,"2014-11-05","SMDR"
87.5,89,87.25,87.5,7770000,"2014-11-06","SMDR"
90.5,90.5,88,90.5,15550000,"2014-11-07","SMDR"
95,99,91,95,72600000,"2014-11-10","SMDR"
96.5,97.5,94,96.5,30740000,"2014-11-11","SMDR"
97.75,98.5,97.75,97.75,6960000,"2014-11-12","SMDR"
97.75,98.5,97,97.75,2220000,"2014-11-13","SMDR"
116,116.75,96,116,62470000,"2014-11-14","SMDR"
116,121,111,119,31090000,"2014-11-17","SMDR"
120,123,116.25,120,34940000,"2014-11-18","SMDR"
125.5,126.5,120,125.5,71800000,"2014-11-19","SMDR"
126.5,128.75,124.75,126.5,14640000,"2014-11-20","SMDR"
129.25,131,125,129.25,38880000,"2014-11-21","SMDR"
128,130.5,125.25,128,11200000,"2014-11-24","SMDR"
135.5,137.25,125.5,135.5,40870000,"2014-11-25","SMDR"
136,137,133,136,6290000,"2014-11-26","SMDR"
131.75,136.75,130,131.75,25380000,"2014-11-27","SMDR"
137,137,128,137,34110000,"2014-11-28","SMDR"
136.75,136.75,131.5,136,25680000,"2014-12-01","SMDR"
136,141,133,140,28990000,"2014-12-02","SMDR"
140,140.25,138,140,13460000,"2014-12-03","SMDR"
140,145.5,140,145,29700000,"2014-12-04","SMDR"
145,149.25,142,149,14810000,"2014-12-05","SMDR"
149,149.75,143.5,145,8220000,"2014-12-08","SMDR"
145,145,137.75,143,11020000,"2014-12-09","SMDR"
142,143.5,141,143,12830000,"2014-12-10","SMDR"
143.75,145.25,143,145,10410000,"2014-12-11","SMDR"
145,147,144.5,147,13570000,"2014-12-12","SMDR"
145,145.5,142.5,142.75,6410000,"2014-12-15","SMDR"
142.75,142.75,135,137.5,9380000,"2014-12-16","SMDR"
134.75,138,131,137,14470000,"2014-12-17","SMDR"
136,138,135,137,2990000,"2014-12-18","SMDR"
139,139,134.75,137,10030000,"2014-12-19","SMDR"
136,137.5,135,137.5,18610000,"2014-12-22","SMDR"
137.5,140.25,136,140.25,21750000,"2014-12-23","SMDR"
140.25,140.25,138,139.75,1710000,"2014-12-24","SMDR"
140,145,138.75,145,25020000,"2014-12-29","SMDR"
144.5,148.5,143.25,148.5,39260000,"2014-12-30","SMDR"
147,147.5,144,146.5,2530000,"2015-01-02","SMDR"
142,146,137.5,142,1570000,"2015-01-05","SMDR"
141,141,138.25,139,1690000,"2015-01-06","SMDR"
139,139,125,125,23410000,"2015-01-07","SMDR"
125,128.5,118.25,120,31860000,"2015-01-08","SMDR"
120.25,120.25,116.5,116.5,3950000,"2015-01-09","SMDR"
116.5,124,110,123,7450000,"2015-01-12","SMDR"
123,126.5,120,125,10340000,"2015-01-13","SMDR"
125,127.75,120.25,120.25,1910000,"2015-01-14","SMDR"
120.5,123.5,120.5,120.5,2350000,"2015-01-15","SMDR"
120.75,126,120.5,122.75,3240000,"2015-01-16","SMDR"
122.75,122.75,115,115.25,1170000,"2015-01-19","SMDR"
115,115,101,115,14830000,"2015-01-20","SMDR"
115,125,110.5,125,5610000,"2015-01-21","SMDR"
121,125.25,114,125.25,9250000,"2015-01-22","SMDR"
125,126,118,118,2600000,"2015-01-23","SMDR"
123.75,124,110,115,3990000,"2015-01-26","SMDR"
115,115,111,115,10230000,"2015-01-27","SMDR"
115,115,113,113,290000,"2015-01-28","SMDR"
115,117.5,112.25,117.25,9200000,"2015-01-29","SMDR"
117.25,118,110,118,25590000,"2015-01-30","SMDR"
115,116.75,113,116.5,1040000,"2015-02-02","SMDR"
116,116.5,112.75,116.5,3820000,"2015-02-03","SMDR"
114,115.5,113,113,2570000,"2015-02-04","SMDR"
112.5,112.5,109,112.5,9160000,"2015-02-05","SMDR"
111.5,111.5,107.75,111,2410000,"2015-02-06","SMDR"
105.5,110.5,105.5,108,13330000,"2015-02-09","SMDR"
108,108,105,106,320000,"2015-02-10","SMDR"
105,108,105,106,940000,"2015-02-11","SMDR"
109,109,101.5,101.75,2520000,"2015-02-12","SMDR"
101,101.75,96,98.75,5910000,"2015-02-13","SMDR"
98.75,99.5,95.5,95.5,1690000,"2015-02-16","SMDR"
94,99,93,99,1800000,"2015-02-17","SMDR"
99,102,99,100,1100000,"2015-02-18","SMDR"
100,100,99,100,70000,"2015-02-20","SMDR"
99,100,99,99.75,250000,"2015-02-23","SMDR"
99.5,99.5,96.75,99.5,1e+05,"2015-02-24","SMDR"
101,101,99.75,100.5,5670000,"2015-02-25","SMDR"
97.25,100.5,97.25,100.5,360000,"2015-02-26","SMDR"
100,103,100,103,1680000,"2015-02-27","SMDR"
103,103,100,102.5,40000,"2015-03-02","SMDR"
102.5,104.5,101.75,103,6060000,"2015-03-03","SMDR"
100.25,102.5,100.25,100.75,440000,"2015-03-04","SMDR"
100,100.75,98.25,100,16720000,"2015-03-05","SMDR"
100.5,100.5,98,98,1400000,"2015-03-06","SMDR"
95.75,96.5,92,95,5880000,"2015-03-09","SMDR"
95.5,100,94,100,3840000,"2015-03-10","SMDR"
95.75,95.75,94.5,94.75,1850000,"2015-03-11","SMDR"
95,99.75,95,99.75,4610000,"2015-03-12","SMDR"
100,103,96,103,2e+06,"2015-03-13","SMDR"
103,103,99.25,99.25,250000,"2015-03-16","SMDR"
99.5,105,98.5,105,4990000,"2015-03-17","SMDR"
101,105,100.5,102.5,10150000,"2015-03-18","SMDR"
101,101.5,100.75,100.75,830000,"2015-03-19","SMDR"
98.5,103,98,103,6300000,"2015-03-20","SMDR"
102,102,100.25,102,9660000,"2015-03-23","SMDR"
101.75,105,98.5,105,6710000,"2015-03-24","SMDR"
103.75,103.75,100,101.25,5820000,"2015-03-25","SMDR"
104,104,99.75,99.75,3650000,"2015-03-26","SMDR"
100.25,100.25,98.25,99,1850000,"2015-03-27","SMDR"
100,105,99.25,105,6160000,"2015-03-30","SMDR"
105,105,100,102,9830000,"2015-03-31","SMDR"
100,100.25,100,100.25,2e+05,"2015-04-01","SMDR"
98.25,101.75,98.25,100,1590000,"2015-04-02","SMDR"
100,101,100,101,110000,"2015-04-06","SMDR"
100.75,100.75,98.25,98.75,1440000,"2015-04-07","SMDR"
99.25,99.25,98,99.25,550000,"2015-04-08","SMDR"
98.75,104.5,97.75,104.5,5130000,"2015-04-09","SMDR"
103.25,103.25,99.75,99.75,1420000,"2015-04-10","SMDR"
98.25,99.75,98.25,98.25,3e+05,"2015-04-13","SMDR"
97,97.5,97,97,790000,"2015-04-14","SMDR"
96.75,97.5,95.25,97.5,1020000,"2015-04-15","SMDR"
97.25,97.5,94.75,94.75,210000,"2015-04-16","SMDR"
95,97.25,95,95,260000,"2015-04-17","SMDR"
96.75,96.75,96.25,96.25,70000,"2015-04-20","SMDR"
95.75,96,95.25,96,120000,"2015-04-21","SMDR"
97,98,95,95,1580000,"2015-04-22","SMDR"
95,95,94,94.5,1920000,"2015-04-23","SMDR"
94.75,97,94.75,97,3050000,"2015-04-24","SMDR"
97,97,92,97,2210000,"2015-04-27","SMDR"
92,95,92,94.75,410000,"2015-04-28","SMDR"
92,98,90.5,98,5300000,"2015-04-29","SMDR"
95,104.75,95,104.75,8520000,"2015-04-30","SMDR"
104.5,104.75,99.75,99.75,5e+05,"2015-05-04","SMDR"
104,105,99.25,99.25,3050000,"2015-05-05","SMDR"
99.25,99.5,99.25,99.5,110000,"2015-05-06","SMDR"
100,100,100,100,80000,"2015-05-07","SMDR"
100,101.5,95,101,3560000,"2015-05-08","SMDR"
101,101,96,97,2990000,"2015-05-11","SMDR"
97,100,92.25,100,13800000,"2015-05-12","SMDR"
96,97.75,95,95.5,3220000,"2015-05-13","SMDR"
93.25,96,93.25,94.5,1020000,"2015-05-15","SMDR"
92.5,94.5,91.75,92,2820000,"2015-05-18","SMDR"
91,93,90,91.75,1590000,"2015-05-19","SMDR"
91.75,91.75,87.75,91,16720000,"2015-05-20","SMDR"
91,91.75,89.5,91.5,1020000,"2015-05-21","SMDR"
90.5,90.5,90.25,90.5,1320000,"2015-05-22","SMDR"
90,90,88.75,89.25,720000,"2015-05-25","SMDR"
90,90.5,90,90,450000,"2015-05-26","SMDR"
90,90.25,89,89.25,2e+06,"2015-05-27","SMDR"
91,91,89,89.25,6750000,"2015-05-28","SMDR"
89.5,94.75,88,94.75,32280000,"2015-05-29","SMDR"
94,94,89,89,12490000,"2015-06-01","SMDR"
89,90.25,89,89,2900000,"2015-06-03","SMDR"
86,88,84.75,84.75,2790000,"2015-06-04","SMDR"
83,86.75,83,86.25,2160000,"2015-06-05","SMDR"
88.75,88.75,80.5,81.5,3090000,"2015-06-08","SMDR"
80.5,80.75,75,79,4610000,"2015-06-09","SMDR"
77.75,79.5,75.5,79.5,1610000,"2015-06-10","SMDR"
76.5,80,76.5,80,980000,"2015-06-11","SMDR"
77,79.75,77,77.75,190000,"2015-06-12","SMDR"
80,80,80,80,340000,"2015-06-15","SMDR"
80,84.75,76,84.75,3870000,"2015-06-16","SMDR"
84,84,84,84,60000,"2015-06-17","SMDR"
84,84,84,84,60000,"2015-06-18","SMDR"
81,83.75,78,78,860000,"2015-06-19","SMDR"
78,80,78,78,650000,"2015-06-22","SMDR"
77.25,79,77.25,78,390000,"2015-06-23","SMDR"
78,81,78,78,170000,"2015-06-24","SMDR"
77.5,77.5,77.5,77.5,190000,"2015-06-25","SMDR"
76,78,76,78,320000,"2015-06-26","SMDR"
79.5,79.5,79.5,79.5,10000,"2015-06-29","SMDR"
75.5,78,74.75,76.25,14210000,"2015-06-30","SMDR"
77.25,77.25,76,76,160000,"2015-07-01","SMDR"
75.5,75.5,72,72.75,9640000,"2015-07-02","SMDR"
73,73.25,70,72,2530000,"2015-07-03","SMDR"
70.25,70.25,70.25,70.25,140000,"2015-07-06","SMDR"
68.75,70,68,69.5,1180000,"2015-07-07","SMDR"
70,71.5,68.25,69.25,620000,"2015-07-08","SMDR"
69.25,70.5,67.5,67.5,1240000,"2015-07-09","SMDR"
67.5,68.75,66,68.75,310000,"2015-07-10","SMDR"
65.5,68,65.5,66.5,60000,"2015-07-13","SMDR"
66.5,68,66,66.5,650000,"2015-07-14","SMDR"
65,65,65,65,20000,"2015-07-15","SMDR"
65,66.75,65,65,450000,"2015-07-22","SMDR"
65,66.75,65,66,380000,"2015-07-23","SMDR"
67.5,67.5,65.5,67.5,280000,"2015-07-24","SMDR"
67,67,66,66,950000,"2015-07-27","SMDR"
66,66,63.25,64.5,3e+05,"2015-07-28","SMDR"
65,65.5,64.5,64.5,890000,"2015-07-29","SMDR"
65.75,65.75,65.75,65.75,10000,"2015-07-30","SMDR"
67.5,68.25,65.5,68.25,1080000,"2015-07-31","SMDR"
68.25,69.25,66,68.75,180000,"2015-08-03","SMDR"
68,68.5,66.25,68.5,4e+05,"2015-08-04","SMDR"
68.5,69,67.5,68,3120000,"2015-08-05","SMDR"
67.75,69,66,68,190000,"2015-08-06","SMDR"
67.5,68,66,68,110000,"2015-08-07","SMDR"
66,66,64,64,680000,"2015-08-10","SMDR"
64,64,61,63.75,60000,"2015-08-11","SMDR"
60,60,58.5,58.5,250000,"2015-08-12","SMDR"
58.5,59.25,53,55.5,10280000,"2015-08-13","SMDR"
55.5,55.5,53.75,55,990000,"2015-08-14","SMDR"
55,55,53.25,53.5,150000,"2015-08-18","SMDR"
53.5,53.5,52,53,680000,"2015-08-19","SMDR"
52.25,54,50,51,7870000,"2015-08-20","SMDR"
48.25,49.25,48.25,48.4500007629395,1080000,"2015-08-21","SMDR"
46.0499992370605,46.5,44,44.9500007629395,2230000,"2015-08-24","SMDR"
44.75,45,42.75,43,2410000,"2015-08-25","SMDR"
43.5,44,41,43.5,9e+05,"2015-08-26","SMDR"
45,48,43.5999984741211,44.1500015258789,8080000,"2015-08-27","SMDR"
45,46.25,44.5999984741211,45,2630000,"2015-08-28","SMDR"
45,45,45,45,1320000,"2015-08-31","SMDR"
45,45.4000015258789,44.9500007629395,45.0499992370605,2210000,"2015-09-01","SMDR"
45.4000015258789,45.4000015258789,44.5,45,180000,"2015-09-02","SMDR"
45,46,45,46,60000,"2015-09-03","SMDR"
46,46.25,45.5,46.25,380000,"2015-09-04","SMDR"
46.25,46.25,46.25,46.25,2e+05,"2015-09-07","SMDR"
46.25,46.5,46.25,46.5,1450000,"2015-09-08","SMDR"
46.5,46.5,46.5,46.5,0,"2015-09-09","SMDR"
45.5,46.5,45.5,46.5,30000,"2015-09-10","SMDR"
46.4500007629395,47.75,46.4500007629395,47.75,70000,"2015-09-11","SMDR"
48,52.5,48,48,4960000,"2015-09-14","SMDR"
52,52,50,50.25,130000,"2015-09-15","SMDR"
50.5,51.5,50.5,51.5,190000,"2015-09-16","SMDR"
52,52.25,51,52.25,2060000,"2015-09-17","SMDR"
52.25,53.5,52.25,53.5,350000,"2015-09-18","SMDR"
53.75,53.75,52.5,53.5,60000,"2015-09-21","SMDR"
54,57.25,54,57.25,160000,"2015-09-22","SMDR"
57.25,57.25,51.75,52,1880000,"2015-09-23","SMDR"
52.25,52.25,50,50,810000,"2015-09-25","SMDR"
48.0499992370605,48.3499984741211,48,48.3499984741211,2330000,"2015-09-28","SMDR"
48.3499984741211,49.9500007629395,48.25,49.9500007629395,140000,"2015-09-29","SMDR"
49.25,50.75,48.7000007629395,50.75,110000,"2015-09-30","SMDR"
52,52,51,51,3e+05,"2015-10-01","SMDR"
52,52.5,50.75,51,990000,"2015-10-02","SMDR"
51,51,50.25,50.25,7190000,"2015-10-05","SMDR"
50.75,50.75,50.25,50.25,2140000,"2015-10-06","SMDR"
51,51,50.25,50.5,2800000,"2015-10-07","SMDR"
51,51,50,50.25,2610000,"2015-10-08","SMDR"
52,52,49.9500007629395,49.9500007629395,2710000,"2015-10-09","SMDR"
52,52.75,50.25,50.5,2780000,"2015-10-12","SMDR"
52,52,52,52,30000,"2015-10-13","SMDR"
52,52,52,52,0,"2015-10-15","SMDR"
52,52,52,52,4e+05,"2015-10-16","SMDR"
50.5,52.25,50.5,51.75,560000,"2015-10-19","SMDR"
52,60,52,52,2880000,"2015-10-20","SMDR"
53.25,55,53.25,54,350000,"2015-10-21","SMDR"
52,56.5,52,52.25,350000,"2015-10-22","SMDR"
52.25,56,52.25,56,2e+05,"2015-10-23","SMDR"
54,61,52.25,56.25,2510000,"2015-10-26","SMDR"
54.5,57.5,54,54.75,3660000,"2015-10-27","SMDR"
54.75,54.75,54.75,54.75,80000,"2015-10-28","SMDR"
57,57,53.25,53.25,680000,"2015-10-29","SMDR"
54.75,59,51.75,53.25,650000,"2015-10-30","SMDR"
56.75,56.75,52,52.75,420000,"2015-11-02","SMDR"
53,53,52,53,2470000,"2015-11-03","SMDR"
54,54,52,54,980000,"2015-11-04","SMDR"
55,55,51.75,55,1730000,"2015-11-05","SMDR"
52.25,54.5,51.75,54.5,460000,"2015-11-06","SMDR"
52,54,51.75,53.5,550000,"2015-11-09","SMDR"
53.5,54,51.5,54,510000,"2015-11-10","SMDR"
52,52,52,52,30000,"2015-11-11","SMDR"
52,52,50,50,4e+06,"2015-11-12","SMDR"
50,50,49.5999984741211,50,2630000,"2015-11-13","SMDR"
49.5,49.5,49.5,49.5,10000,"2015-11-16","SMDR"
49.5,49.5,47.6500015258789,47.6500015258789,2680000,"2015-11-17","SMDR"
47.7000007629395,49.5,47.7000007629395,49.5,30000,"2015-11-18","SMDR"
48.5,48.5,46.5,46.5,2440000,"2015-11-19","SMDR"
46.5,47.5,46.0499992370605,46.1500015258789,670000,"2015-11-20","SMDR"
48.5,48.5,48.5,48.5,10000,"2015-11-23","SMDR"
47.0499992370605,47.1500015258789,47.0499992370605,47.1500015258789,1060000,"2015-11-24","SMDR"
47,48,47,48,320000,"2015-11-25","SMDR"
48,49,48,48,1740000,"2015-11-26","SMDR"
49.75,55,48,49.5,1e+06,"2015-11-27","SMDR"
49,49,48,48.5,2100000,"2015-11-30","SMDR"
48.5,48.5499992370605,48.0499992370605,48.5,1810000,"2015-12-01","SMDR"
48.5,48.6500015258789,48.5,48.5,13730000,"2015-12-02","SMDR"
48,48,47,47,8050000,"2015-12-03","SMDR"
47.0499992370605,48.75,47,48.75,2520000,"2015-12-04","SMDR"
49,50.25,49,50,270000,"2015-12-07","SMDR"
48.75,48.75,48.75,48.75,1e+05,"2015-12-08","SMDR"
48.75,48.75,48.75,48.75,0,"2015-12-09","SMDR"
47.0999984741211,47.1500015258789,47.0999984741211,47.1500015258789,20000,"2015-12-10","SMDR"
48,48,48,48,80000,"2015-12-11","SMDR"
48,48,48,48,0,"2015-12-14","SMDR"
47,47,47,47,2e+05,"2015-12-15","SMDR"
47,47,47,47,0,"2015-12-16","SMDR"
48,48,46.9500007629395,47,12050000,"2015-12-17","SMDR"
47.0499992370605,47.0499992370605,47,47,1e+05,"2015-12-18","SMDR"
46.0999984741211,46.2000007629395,46.0999984741211,46.2000007629395,20000,"2015-12-21","SMDR"
46.0999984741211,46.2000007629395,46.0499992370605,46.0499992370605,110000,"2015-12-22","SMDR"
46,46.9500007629395,45,46.9500007629395,26010000,"2015-12-23","SMDR"
47.25,49.9500007629395,47.2000007629395,49.9500007629395,10480000,"2015-12-28","SMDR"
50,51.25,47,50.5,210000,"2015-12-29","SMDR"
50.5,50.5,50.5,50.5,0,"2015-12-30","SMDR"
50.5,50.5,50.5,50.5,10000,"2016-01-04","SMDR"
50,50,50,50,10000,"2016-01-05","SMDR"
48.5,48.5,48,48,70000,"2016-01-06","SMDR"
48.0499992370605,48.0499992370605,46,47.5,610000,"2016-01-07","SMDR"
48,48.75,48,48.75,30000,"2016-01-08","SMDR"
48.75,48.75,48.75,48.75,50000,"2016-01-11","SMDR"
48.75,48.75,48.75,48.75,0,"2016-01-12","SMDR"
48.75,48.75,48.75,48.75,10000,"2016-01-13","SMDR"
48.75,48.75,48.75,48.75,0,"2016-01-14","SMDR"
49.5,49.5,49.5,49.5,10000,"2016-01-15","SMDR"
47,47.0499992370605,46.5,46.5,240000,"2016-01-18","SMDR"
46.5,46.5,46.5,46.5,20000,"2016-01-19","SMDR"
46.5,48.5,46.5,48.5,2070000,"2016-01-20","SMDR"
46.5,46.5,46.2000007629395,46.2000007629395,50000,"2016-01-21","SMDR"
46.2000007629395,46.2000007629395,46,46,180000,"2016-01-22","SMDR"
46,46.9000015258789,44.5,46.9000015258789,260000,"2016-01-25","SMDR"
45,45.5,44.4000015258789,44.5,1130000,"2016-01-26","SMDR"
44.4000015258789,44.4000015258789,44.2999992370605,44.2999992370605,1130000,"2016-01-27","SMDR"
44.2999992370605,45.5,43,43.25,670000,"2016-01-28","SMDR"
44.2999992370605,44.2999992370605,44.1500015258789,44.1500015258789,520000,"2016-01-29","SMDR"
44.2999992370605,44.2999992370605,44.0999984741211,44.0999984741211,10690000,"2016-02-01","SMDR"
44.5,47,44.5,47,50000,"2016-02-02","SMDR"
46.9500007629395,47,46.9500007629395,47,20000,"2016-02-03","SMDR"
47,47,44.2999992370605,45,70000,"2016-02-04","SMDR"
46,46,44.5999984741211,45.7999992370605,230000,"2016-02-05","SMDR"
45.7999992370605,45.7999992370605,45.7999992370605,45.7999992370605,0,"2016-02-09","SMDR"
46,46.75,45.7999992370605,45.7999992370605,170000,"2016-02-10","SMDR"
45.7999992370605,46,44.0999984741211,45,230000,"2016-02-11","SMDR"
44.0999984741211,45,44,44.2999992370605,430000,"2016-02-12","SMDR"
44.2999992370605,45,44.1500015258789,45,440000,"2016-02-15","SMDR"
44.5999984741211,48,44.5999984741211,46.5,5e+05,"2016-02-16","SMDR"
46.25,46.4000015258789,45.25,45.25,180000,"2016-02-17","SMDR"
45.25,45.25,45.25,45.25,10000,"2016-02-18","SMDR"
45,45.25,44.0499992370605,45.25,4e+05,"2016-02-19","SMDR"
45.9500007629395,46,44.2000007629395,44.25,250000,"2016-02-22","SMDR"
44.5,44.5,44.0999984741211,44.0999984741211,2e+05,"2016-02-23","SMDR"
44.0999984741211,44.7999992370605,44.0999984741211,44.0999984741211,130000,"2016-02-24","SMDR"
44.2000007629395,46,44.2000007629395,46,1e+05,"2016-02-25","SMDR"
45.0499992370605,45.0499992370605,45.0499992370605,45.0499992370605,10000,"2016-02-26","SMDR"
45.0499992370605,45.0499992370605,45.0499992370605,45.0499992370605,10000,"2016-02-29","SMDR"
45,45,45,45,1e+05,"2016-03-01","SMDR"
45,46.75,44.4000015258789,44.4000015258789,6830000,"2016-03-02","SMDR"
45,45,44.4000015258789,44.4000015258789,1170000,"2016-03-03","SMDR"
44.5,44.5499992370605,44.3499984741211,44.3499984741211,3820000,"2016-03-04","SMDR"
45.5,46.5,44.3499984741211,44.9000015258789,40540000,"2016-03-07","SMDR"
45.9000015258789,45.9000015258789,44,44.9500007629395,2020000,"2016-03-08","SMDR"
44.9500007629395,45,44.0999984741211,44.25,3910000,"2016-03-10","SMDR"
44.25,44.25,44.25,44.25,0,"2016-03-11","SMDR"
44.25,44.25,44.25,44.25,0,"2016-03-14","SMDR"
45,45.7999992370605,44.4000015258789,44.5,710000,"2016-03-15","SMDR"
45.4500007629395,45.4500007629395,44.5499992370605,45,280000,"2016-03-16","SMDR"
45.4500007629395,45.4500007629395,44.75,44.75,960000,"2016-03-17","SMDR"
45,45.7999992370605,44.7999992370605,45.7999992370605,1900000,"2016-03-18","SMDR"
46,49,44.5499992370605,45.5999984741211,12190000,"2016-03-21","SMDR"
45.6500015258789,46.9000015258789,44.5999984741211,46.9000015258789,3310000,"2016-03-22","SMDR"
47.4500007629395,47.7999992370605,44,44.25,24360000,"2016-03-23","SMDR"
43.5,45.5,43.5,44.75,1400000,"2016-03-24","SMDR"
44.5,45.25,44.0999984741211,44.9500007629395,110000,"2016-03-28","SMDR"
45,45.2000007629395,44.75,45.2000007629395,1670000,"2016-03-29","SMDR"
45,45.4500007629395,45,45.2999992370605,310000,"2016-03-30","SMDR"
45.2000007629395,45.2000007629395,44.5,44.5,450000,"2016-03-31","SMDR"
44.5999984741211,44.5999984741211,44.2000007629395,44.2000007629395,410000,"2016-04-01","SMDR"
44,44.25,43.5,44.25,870000,"2016-04-04","SMDR"
44.2000007629395,44.5999984741211,43.5,44.4000015258789,860000,"2016-04-05","SMDR"
44.5999984741211,44.9000015258789,44.4000015258789,44.7000007629395,4e+05,"2016-04-06","SMDR"
44.0999984741211,44.7999992370605,44,44.7000007629395,370000,"2016-04-07","SMDR"
44.5,44.5499992370605,43.9000015258789,43.9000015258789,850000,"2016-04-08","SMDR"
43.9000015258789,43.9000015258789,43.9000015258789,43.9000015258789,0,"2016-04-11","SMDR"
44.7000007629395,44.7000007629395,44.6500015258789,44.6500015258789,470000,"2016-04-12","SMDR"
44.6500015258789,44.6500015258789,44.6500015258789,44.6500015258789,0,"2016-04-13","SMDR"
44.6500015258789,44.6500015258789,44.6500015258789,44.6500015258789,0,"2016-04-14","SMDR"
44.6500015258789,44.6500015258789,44.6500015258789,44.6500015258789,0,"2016-04-15","SMDR"
44.6500015258789,44.6500015258789,44.6500015258789,44.6500015258789,0,"2016-04-18","SMDR"
44.6500015258789,44.6500015258789,44.6500015258789,44.6500015258789,0,"2016-04-19","SMDR"
44.5999984741211,44.75,43.7000007629395,43.75,3110000,"2016-04-20","SMDR"
44.4500007629395,44.4500007629395,43.7999992370605,44.25,190000,"2016-04-21","SMDR"
44.25,44.4000015258789,43.8499984741211,44.25,460000,"2016-04-22","SMDR"
44.25,44.5,43.25,44.25,2520000,"2016-04-25","SMDR"
44.25,44.2999992370605,43.7000007629395,44.0999984741211,1750000,"2016-04-26","SMDR"
44.0999984741211,44.4000015258789,43.7000007629395,44.3499984741211,670000,"2016-04-27","SMDR"
44.4500007629395,45.25,44.25,45,810000,"2016-04-28","SMDR"
44.9000015258789,44.9000015258789,44,44.7000007629395,210000,"2016-04-29","SMDR"
44.7000007629395,44.7999992370605,44.5,44.5,40000,"2016-05-02","SMDR"
45,45.2000007629395,45,45,2070000,"2016-05-03","SMDR"
44.5,44.5,44.0999984741211,44.5,1010000,"2016-05-04","SMDR"
44.5,44.7000007629395,43.7000007629395,44.7000007629395,520000,"2016-05-09","SMDR"
44.7000007629395,44.7999992370605,43.7000007629395,44.7999992370605,9450000,"2016-05-10","SMDR"
44.9000015258789,45.2000007629395,44,44.9000015258789,190000,"2016-05-11","SMDR"
44.5999984741211,44.7000007629395,44.5999984741211,44.7000007629395,50000,"2016-05-12","SMDR"
44.7000007629395,44.9000015258789,44,44.2000007629395,850000,"2016-05-13","SMDR"
45,45,44,44.7000007629395,90000,"2016-05-16","SMDR"
44.5,44.5,44.5,44.5,130000,"2016-05-17","SMDR"
44.0999984741211,44.7999992370605,44.0999984741211,44.7999992370605,110000,"2016-05-18","SMDR"
44.9000015258789,44.9000015258789,44.0999984741211,44.0999984741211,400,"2016-05-19","SMDR"
44.0999984741211,44.0999984741211,44.0999984741211,44.0999984741211,10000,"2016-05-20","SMDR"
44.0999984741211,44.0999984741211,44.0999984741211,44.0999984741211,0,"2016-05-23","SMDR"
44.9000015258789,44.9000015258789,43.9000015258789,43.9000015258789,400,"2016-05-24","SMDR"
44.0999984741211,44.7999992370605,44.0999984741211,44.7999992370605,50000,"2016-05-25","SMDR"
44.7999992370605,44.9000015258789,44.5,44.5,2e+05,"2016-05-26","SMDR"
44.5,44.5,44.5,44.5,60000,"2016-05-27","SMDR"
44.7999992370605,45.2999992370605,44.7999992370605,45,5600000,"2016-05-30","SMDR"
45,45,45,45,40000,"2016-05-31","SMDR"
45.2999992370605,45.2999992370605,44.5,44.5,400,"2016-06-01","SMDR"
45.2999992370605,46.9000015258789,45,45.9000015258789,3390000,"2016-06-02","SMDR"
45.9000015258789,45.9000015258789,45.5999984741211,45.9000015258789,1540000,"2016-06-03","SMDR"
46.5,48.7000007629395,45.9000015258789,46.9000015258789,53680000,"2016-06-06","SMDR"
46.9000015258789,47.5,45.7999992370605,45.7999992370605,41970000,"2016-06-07","SMDR"
47,47.0999984741211,46.2000007629395,46.5,24070000,"2016-06-08","SMDR"
46.9000015258789,47.2000007629395,46.5,46.5,54540000,"2016-06-09","SMDR"
45.5,46,42,42.5,27120000,"2016-06-10","SMDR"
42.5,42.5,41.0999984741211,41.7999992370605,5900000,"2016-06-13","SMDR"
41.7999992370605,42,41,41,3150000,"2016-06-14","SMDR"
41,41,40,40.5999984741211,3900000,"2016-06-15","SMDR"
40.5999984741211,41,40,40.7000007629395,2910000,"2016-06-16","SMDR"
40.7000007629395,42.5,40.7000007629395,40.7000007629395,33750000,"2016-06-17","SMDR"
40.7999992370605,42.2999992370605,40.7000007629395,41.7999992370605,2740000,"2016-06-20","SMDR"
41.7999992370605,41.7999992370605,41,41.2999992370605,840000,"2016-06-21","SMDR"
41.4000015258789,41.9000015258789,41.2999992370605,41.5999984741211,5280000,"2016-06-22","SMDR"
41.5999984741211,42,41,41.2000007629395,3590000,"2016-06-23","SMDR"
41.2999992370605,41.5999984741211,40,40.5,9130000,"2016-06-24","SMDR"
40.5,40.9000015258789,40.5,40.5,1780000,"2016-06-27","SMDR"
40.5,41,40.5,40.5999984741211,4090000,"2016-06-28","SMDR"
40.5,41.0999984741211,40.5,40.5,9550000,"2016-06-29","SMDR"
40.9000015258789,41.0999984741211,40.5999984741211,40.7999992370605,5800000,"2016-06-30","SMDR"
41.2000007629395,44,41.2000007629395,42.7999992370605,13010000,"2016-07-01","SMDR"
44.5,46.5,44,45.2000007629395,18830000,"2016-07-11","SMDR"
45.5,46.2000007629395,45.2000007629395,45.2000007629395,38530000,"2016-07-12","SMDR"
45.2000007629395,45.5,44.9000015258789,45.2000007629395,13050000,"2016-07-13","SMDR"
45.2000007629395,45.7999992370605,45,45.2999992370605,6630000,"2016-07-14","SMDR"
45.2999992370605,46.2000007629395,44.9000015258789,45,32770000,"2016-07-15","SMDR"
45.0999984741211,45.5999984741211,43.9000015258789,43.9000015258789,19270000,"2016-07-18","SMDR"
44,44.2999992370605,43,43.7999992370605,69110000,"2016-07-19","SMDR"
43.7000007629395,44.4000015258789,43.4000015258789,44.4000015258789,3460000,"2016-07-20","SMDR"
44.2000007629395,45.2000007629395,44.2000007629395,44.7999992370605,7470000,"2016-07-21","SMDR"
45.2000007629395,45.5999984741211,44.7999992370605,45.0999984741211,2930000,"2016-07-22","SMDR"
45.4000015258789,45.4000015258789,43.5,44.2000007629395,2020000,"2016-07-25","SMDR"
44.2000007629395,44.5,43.5999984741211,44,1520000,"2016-07-26","SMDR"
45,45,44.2000007629395,44.7000007629395,2200000,"2016-07-27","SMDR"
44.7000007629395,44.7000007629395,43.5999984741211,43.9000015258789,12360000,"2016-07-28","SMDR"
44,44.5,43.5999984741211,43.7999992370605,5660000,"2016-07-29","SMDR"
43.7999992370605,52.5,43.7999992370605,45.2999992370605,209560000,"2016-08-01","SMDR"
46,48.0999984741211,45.5,48,58580000,"2016-08-02","SMDR"
48,60,47.7000007629395,60,130750000,"2016-08-03","SMDR"
65,71.5,61.5,65,120290000,"2016-08-04","SMDR"
65,67,60.5,63.5,45260000,"2016-08-05","SMDR"
63.5,66.5,63.5,63.5,29520000,"2016-08-08","SMDR"
63.5,65,62.75,63.75,17590000,"2016-08-09","SMDR"
63.75,64,61.75,62,27020000,"2016-08-10","SMDR"
62,68.5,61.5,65.25,5.2e+07,"2016-08-11","SMDR"
65.5,67,62.5,62.5,28070000,"2016-08-12","SMDR"
65,65.5,61.5,61.5,19510000,"2016-08-15","SMDR"
61.75,63.25,61.25,62.5,13650000,"2016-08-16","SMDR"
62.5,63,61.5,62.5,5020000,"2016-08-18","SMDR"
62.5,62.5,59.5,61,48540000,"2016-08-19","SMDR"
61,62.25,61,61,7600000,"2016-08-22","SMDR"
62,62,60,60.25,13570000,"2016-08-23","SMDR"
60.75,60.75,59.5,60,17040000,"2016-08-24","SMDR"
60,61.75,60,61.25,11360000,"2016-08-25","SMDR"
62,62,60,61.25,16100000,"2016-08-26","SMDR"
61,61.75,60.5,60.75,12890000,"2016-08-29","SMDR"
61,61.5,60,60.5,16040000,"2016-08-30","SMDR"
61.25,68.5,60.75,66,61270000,"2016-08-31","SMDR"
66,71,65,66.5,104980000,"2016-09-01","SMDR"
66.5,68.5,62,62.25,46080000,"2016-09-02","SMDR"
63,63.25,60.75,60.75,33190000,"2016-09-05","SMDR"
60.75,62,58.5,61,53390000,"2016-09-06","SMDR"
61,62,59,60.5,31610000,"2016-09-07","SMDR"
60.5,61.5,60,60.25,4370000,"2016-09-08","SMDR"
60.25,60.25,59,59.25,17770000,"2016-09-09","SMDR"
59.25,59.25,55,55.5,42200000,"2016-09-13","SMDR"
55,55.5,52.5,54.25,16340000,"2016-09-14","SMDR"
54.5,58,54.5,57.25,9180000,"2016-09-15","SMDR"
57.25,57.5,54.5,54.5,25710000,"2016-09-16","SMDR"
55.5,56.5,55,56,11960000,"2016-09-19","SMDR"
56.25,57,55.5,56.25,11740000,"2016-09-20","SMDR"
57,57.75,56,57.5,16170000,"2016-09-21","SMDR"
57.5,59.5,56.75,57,9860000,"2016-09-22","SMDR"
56,56.75,55.75,56,5520000,"2016-09-23","SMDR"
56,57,55,56,3870000,"2016-09-26","SMDR"
56,56.5,55.25,55.75,7920000,"2016-09-27","SMDR"
55.5,56.25,55,55.75,10150000,"2016-09-28","SMDR"
56.25,57,55.5,56.5,20390000,"2016-09-29","SMDR"
56.5,57.25,55.25,56.5,11560000,"2016-09-30","SMDR"
56,58.5,55.75,58.25,13820000,"2016-10-03","SMDR"
58.25,59.25,56.25,57.75,14970000,"2016-10-04","SMDR"
57.75,57.75,56.75,57.5,1640000,"2016-10-05","SMDR"
57.75,58.5,57,58,14080000,"2016-10-06","SMDR"
58,59.25,58,59,11990000,"2016-10-07","SMDR"
59,59.25,58.25,58.25,7010000,"2016-10-10","SMDR"
58.25,59,57.5,58.5,10350000,"2016-10-11","SMDR"
58.5,59.25,57.25,58.25,10530000,"2016-10-12","SMDR"
57.75,59,57.75,58,14830000,"2016-10-13","SMDR"
58,58.75,58,58.75,2860000,"2016-10-14","SMDR"
59,62,56.5,60.5,38070000,"2016-10-17","SMDR"
61.5,61.5,59.5,59.75,11800000,"2016-10-18","SMDR"
59.75,59.75,58.5,58.75,8960000,"2016-10-19","SMDR"
58.75,59.75,58,59,4360000,"2016-10-20","SMDR"
59,59.5,58.75,59,6700000,"2016-10-21","SMDR"
59,59.75,58.75,59.75,15350000,"2016-10-24","SMDR"
60,62,59.5,62,2.8e+07,"2016-10-25","SMDR"
62,62,60.75,61.5,13650000,"2016-10-26","SMDR"
61,61.75,59.75,61.75,8750000,"2016-10-27","SMDR"
61.5,64,60.25,63.5,24830000,"2016-10-28","SMDR"
64,64,60.25,61.25,14370000,"2016-10-31","SMDR"
61.25,61.25,58,58.5,41010000,"2016-11-01","SMDR"
58.5,59.25,58.25,58.75,11700000,"2016-11-02","SMDR"
58.75,60,57.5,58,4670000,"2016-11-03","SMDR"
58,58,56.25,58,2700000,"2016-11-04","SMDR"
58,59,57.5,58.5,2480000,"2016-11-07","SMDR"
59.5,59.5,58,59,4160000,"2016-11-08","SMDR"
58.25,58.25,56.5,57.75,7950000,"2016-11-09","SMDR"
58.25,59,57.5,58.5,3540000,"2016-11-10","SMDR"
56.5,58,56.5,57.25,2190000,"2016-11-11","SMDR"
57.25,58,55.5,57.5,6900000,"2016-11-14","SMDR"
58,58,56.25,56.25,1900000,"2016-11-15","SMDR"
56.25,57.75,56,57.25,13660000,"2016-11-16","SMDR"
57.25,57.25,56,57.25,4180000,"2016-11-17","SMDR"
57.75,57.75,56.75,56.75,1430000,"2016-11-18","SMDR"
56.75,57.5,56.25,57.25,2460000,"2016-11-21","SMDR"
57.5,57.5,56.5,56.5,1730000,"2016-11-22","SMDR"
57,57,56.25,56.5,430000,"2016-11-23","SMDR"
56.5,56.5,55.5,56.5,1130000,"2016-11-24","SMDR"
56.5,57.5,56.5,57.5,590000,"2016-11-25","SMDR"
57.5,57.5,55.5,57,2010000,"2016-11-28","SMDR"
56,58,56,57,310000,"2016-11-29","SMDR"
57.5,58,57,57.75,630000,"2016-11-30","SMDR"
57.75,59,57,57.25,690000,"2016-12-01","SMDR"
58,58,56.75,57.75,940000,"2016-12-02","SMDR"
57.75,58,56.5,57.75,1590000,"2016-12-05","SMDR"
57.75,59.25,57.75,58.5,5550000,"2016-12-06","SMDR"
59,59,58.25,58.25,2140000,"2016-12-07","SMDR"
59,59,58.25,58.75,1550000,"2016-12-08","SMDR"
58,59,58,58.75,1230000,"2016-12-09","SMDR"
58.75,59,57.75,58,4420000,"2016-12-13","SMDR"
57.75,57.75,57,57.75,1710000,"2016-12-14","SMDR"
57,57.5,57,57.25,180000,"2016-12-15","SMDR"
57.25,58,57.25,57.5,390000,"2016-12-16","SMDR"
57.5,57.5,56.5,56.5,2110000,"2016-12-19","SMDR"
56.5,57.25,56.5,56.5,740000,"2016-12-20","SMDR"
56.5,57,55.75,57,2740000,"2016-12-21","SMDR"
57.75,57.75,56.25,56.25,1100000,"2016-12-22","SMDR"
56.25,57.25,56,56,280000,"2016-12-23","SMDR"
56,57.5,56,56.75,3720000,"2016-12-27","SMDR"
57.5,58.25,56.75,57.5,3260000,"2016-12-28","SMDR"
57.5,59,56,56.5,5290000,"2016-12-29","SMDR"
57.5,57.5,56.25,56.25,4010000,"2016-12-30","SMDR"
56.25,56.25,56.25,56.25,0,"2017-01-02","SMDR"
56.5,57.25,56,57,1380000,"2017-01-03","SMDR"
57,57.5,56.25,57,1480000,"2017-01-04","SMDR"
57.25,57.5,56,57.25,1320000,"2017-01-05","SMDR"
58,59,57.25,58,3460000,"2017-01-06","SMDR"
58,59,57,57,6350000,"2017-01-09","SMDR"
57,58.5,57,57.25,4400000,"2017-01-10","SMDR"
57.25,58.5,56.75,57,2550000,"2017-01-11","SMDR"
57,57.25,56,57,3600000,"2017-01-12","SMDR"
57,57.25,56.25,56.5,2290000,"2017-01-13","SMDR"
56.5,57,56,56.25,4530000,"2017-01-16","SMDR"
56.25,56.5,56.25,56.5,640000,"2017-01-17","SMDR"
56.5,57,56,56,8450000,"2017-01-18","SMDR"
56,57.25,55.75,56.5,6300000,"2017-01-19","SMDR"
56.5,56.5,56,56,1610000,"2017-01-20","SMDR"
56,56.25,55.75,56,1680000,"2017-01-23","SMDR"
57,57,56,56.25,7750000,"2017-01-24","SMDR"
56.5,56.5,55.5,56,2190000,"2017-01-25","SMDR"
56,56.5,55,55,36120000,"2017-01-26","SMDR"
55.75,55.75,53.75,54,7570000,"2017-01-27","SMDR"
54,55.5,53.5,55,2460000,"2017-01-30","SMDR"
55,55,53.5,55,2890000,"2017-01-31","SMDR"
55,55,53.5,54.75,2270000,"2017-02-01","SMDR"
54.25,55,54,54.75,4100000,"2017-02-02","SMDR"
54.75,55,53.5,54,6930000,"2017-02-03","SMDR"
53.5,55,50.75,51,36650000,"2017-02-06","SMDR"
51.5,53.25,50,51,84250000,"2017-02-07","SMDR"
51.5,51.75,50.75,51.5,4300000,"2017-02-08","SMDR"
51.5,52.25,51.25,52,19850000,"2017-02-09","SMDR"
52,52.25,51.5,51.5,5770000,"2017-02-10","SMDR"
51.5,52.5,51.5,52,9870000,"2017-02-13","SMDR"
52,53.25,51,53,14210000,"2017-02-14","SMDR"
53,53,53,53,0,"2017-02-15","SMDR"
53,53.75,52.5,52.5,4320000,"2017-02-16","SMDR"
52.5,53,52,52,1710000,"2017-02-17","SMDR"
52.75,52.75,52,52.25,1310000,"2017-02-20","SMDR"
52.25,52.75,52.25,52.25,2250000,"2017-02-21","SMDR"
52.75,52.75,52,52,1020000,"2017-02-22","SMDR"
53,53,51,52,1820000,"2017-02-23","SMDR"
52,52.75,52,52,1790000,"2017-02-24","SMDR"
52.5,52.5,52,52,2220000,"2017-02-27","SMDR"
52,54.5,52,53.75,7770000,"2017-02-28","SMDR"
54,54,52.75,53.5,3870000,"2017-03-01","SMDR"
54,54.5,52.75,53.25,1300000,"2017-03-02","SMDR"
53,54.25,53,53.5,3500000,"2017-03-03","SMDR"
53.75,53.75,52.5,52.75,8930000,"2017-03-06","SMDR"
52.5,53,52.5,53,2700000,"2017-03-07","SMDR"
53,54,52.75,53,4270000,"2017-03-08","SMDR"
57,58.75,53,57,33250000,"2017-03-09","SMDR"
57.75,62,57.75,60.25,53050000,"2017-03-10","SMDR"
65.5,65.5,61,65,67470000,"2017-03-13","SMDR"
65,68,61.25,63,48370000,"2017-03-14","SMDR"
63,63,59,60,34980000,"2017-03-15","SMDR"
60,60,57.5,59,14630000,"2017-03-16","SMDR"
59,60,57.5,57.75,9130000,"2017-03-17","SMDR"
57.75,58,57,58,7480000,"2017-03-20","SMDR"
58,59.25,58,59.25,8330000,"2017-03-21","SMDR"
59.25,59.5,57.75,58.25,5040000,"2017-03-22","SMDR"
58.25,59.25,58.25,58.5,4350000,"2017-03-23","SMDR"
59,59.5,58.25,58.5,10590000,"2017-03-24","SMDR"
58.5,59,58.25,58.5,10280000,"2017-03-27","SMDR"
58.25,58.5,57,58,14790000,"2017-03-29","SMDR"
57,58.25,57,57,25450000,"2017-03-30","SMDR"
57,62,56.25,59.25,63020000,"2017-03-31","SMDR"
59.75,59.75,57.25,58,15240000,"2017-04-03","SMDR"
58,58,57,57.25,12800000,"2017-04-04","SMDR"
57.25,57.25,57.25,57.25,0,"2017-04-05","SMDR"
58.75,58.75,57.5,58.5,6510000,"2017-04-06","SMDR"
58.5,59.75,58,58,2830000,"2017-04-07","SMDR"
58.75,60,58.25,58.25,7770000,"2017-04-10","SMDR"
58.25,59.75,58.25,59.75,12490000,"2017-04-11","SMDR"
59.75,60.5,59.25,60,2490000,"2017-04-12","SMDR"
60.5,60.5,59.25,59.5,5500000,"2017-04-13","SMDR"
59.5,60.5,59,60,3370000,"2017-04-17","SMDR"
60,60,59.25,59.25,2220000,"2017-04-18","SMDR"
59.25,59.25,59.25,59.25,0,"2017-04-19","SMDR"
59.25,59.75,58.75,59.5,5140000,"2017-04-20","SMDR"
59.25,60.5,59.25,60.25,13540000,"2017-04-21","SMDR"
60.25,61.5,60,60.75,34240000,"2017-04-25","SMDR"
60.75,62,60,61.75,10130000,"2017-04-26","SMDR"
61,62,61,61.5,4080000,"2017-04-27","SMDR"
61.5,61.75,60.75,61.75,8570000,"2017-04-28","SMDR"
62,65.5,61.75,63.25,21370000,"2017-05-02","SMDR"
61,61,58,59.5,5e+07,"2017-05-03","SMDR"
60,60,58.5,59.25,2770000,"2017-05-04","SMDR"
58.25,59.25,57.5,59.25,9970000,"2017-05-05","SMDR"
58.5,59.5,58,58.25,8820000,"2017-05-08","SMDR"
58.75,58.75,58,58.5,3500000,"2017-05-09","SMDR"
58.5,58.5,57,57.25,6620000,"2017-05-10","SMDR"
57.25,58,57,57,2730000,"2017-05-12","SMDR"
57,58.25,56.75,58.25,2440000,"2017-05-15","SMDR"
58.25,58.75,57.75,58.75,6270000,"2017-05-16","SMDR"
58.75,60.75,58.5,59,63220000,"2017-05-17","SMDR"
59,60,58.5,59.5,11850000,"2017-05-18","SMDR"
59.5,60.25,59.5,60,17330000,"2017-05-19","SMDR"
60,62.25,60,61,18770000,"2017-05-22","SMDR"
61,62.25,59.75,60.5,15870000,"2017-05-23","SMDR"
60.75,63.25,60.75,63,35100000,"2017-05-24","SMDR"
64,66,63.5,64,58990000,"2017-05-26","SMDR"
64.5,65,62.75,63.75,46580000,"2017-05-29","SMDR"
64.25,65,64,64.5,20720000,"2017-05-30","SMDR"
64.5,68,64.25,66.75,59340000,"2017-05-31","SMDR"
66.75,66.75,66.75,66.75,0,"2017-06-01","SMDR"
67,68,65.75,66,47610000,"2017-06-02","SMDR"
62,62,60.5,60.5,19190000,"2017-06-05","SMDR"
60.5,61.25,58.75,59,18870000,"2017-06-06","SMDR"
59.75,60.25,59.25,59.5,8930000,"2017-06-07","SMDR"
60,61,59,59,5980000,"2017-06-08","SMDR"
59,59.75,58.75,59,10580000,"2017-06-09","SMDR"
58.75,60.75,58.75,60,11720000,"2017-06-12","SMDR"
60.25,61.25,59.5,60.25,7880000,"2017-06-13","SMDR"
60.25,61.25,60,61.25,15110000,"2017-06-14","SMDR"
60.5,61.25,60,60.5,2110000,"2017-06-15","SMDR"
61,61.75,60,60,14390000,"2017-06-16","SMDR"
60.25,61.25,60,60.75,3920000,"2017-06-19","SMDR"
61.25,61.5,60.25,60.5,2820000,"2017-06-20","SMDR"
60,61,60,60.5,3170000,"2017-06-21","SMDR"
60.5,61.25,60.25,61,8230000,"2017-06-22","SMDR"
61,61,61,61,0,"2017-06-23","SMDR"
61,61,61,61,0,"2017-06-26","SMDR"
61,61,61,61,0,"2017-06-27","SMDR"
61,61,61,61,0,"2017-06-28","SMDR"
61,61,61,61,0,"2017-06-29","SMDR"
61,61,61,61,0,"2017-06-30","SMDR"
61,62.25,60.5,61.5,4200000,"2017-07-03","SMDR"
61.5,62.5,61,61,3520000,"2017-07-04","SMDR"
61.75,61.75,60,60.5,2490000,"2017-07-05","SMDR"
61.25,61.5,60,60.75,3540000,"2017-07-06","SMDR"
61,61,60,61,2910000,"2017-07-07","SMDR"
61,61,61,61,0,"2017-07-10","SMDR"
60.75,60.75,59.75,60.25,2580000,"2017-07-11","SMDR"
60.25,60.5,58,59,12710000,"2017-07-12","SMDR"
59.5,60,59.25,59.25,4800000,"2017-07-13","SMDR"
59.25,59.75,59,59.75,2810000,"2017-07-14","SMDR"
60,60,59.5,59.5,1050000,"2017-07-17","SMDR"
59,60,59,60,5150000,"2017-07-18","SMDR"
59.75,59.75,58.75,59.25,2930000,"2017-07-19","SMDR"
59,59.5,58.75,59,2140000,"2017-07-20","SMDR"
59,59,58.5,58.5,3660000,"2017-07-21","SMDR"
58.5,58.5,57.75,58,4510000,"2017-07-24","SMDR"
57.5,58.5,56.5,56.5,5310000,"2017-07-25","SMDR"
57,58,56,57.75,2220000,"2017-07-26","SMDR"
58,59.25,57.75,59.25,2690000,"2017-07-27","SMDR"
59.25,60,58.75,60,3120000,"2017-07-28","SMDR"
59.75,60,59.25,59.25,4110000,"2017-07-31","SMDR"
59.75,60,58.75,58.75,4210000,"2017-08-01","SMDR"
60,60.5,59,60,20140000,"2017-08-02","SMDR"
60.25,61.75,60,61,38770000,"2017-08-03","SMDR"
62,63.5999984741211,60,60,38845500,"2017-08-04","SMDR"
60,60.7999992370605,58,58.4000015258789,5639000,"2017-08-07","SMDR"
58.4000015258789,59.2000007629395,58,58,6799500,"2017-08-08","SMDR"
58,59.2000007629395,57.5999984741211,58.4000015258789,11667500,"2017-08-09","SMDR"
58.7999992370605,59.2000007629395,57.2000007629395,57.2000007629395,6755000,"2017-08-10","SMDR"
57.5999984741211,58.4000015258789,56,57.5999984741211,7639500,"2017-08-11","SMDR"
57.5999984741211,57.5999984741211,56.4000015258789,56.7999992370605,3492000,"2017-08-14","SMDR"
56.7999992370605,58,56,56.7999992370605,10600500,"2017-08-15","SMDR"
57.2000007629395,57.5999984741211,56.4000015258789,56.7999992370605,2347500,"2017-08-16","SMDR"
56.7999992370605,56.7999992370605,56.7999992370605,56.7999992370605,0,"2017-08-17","SMDR"
56.4000015258789,57.2000007629395,56.4000015258789,56.7999992370605,5364500,"2017-08-18","SMDR"
56.7999992370605,57.2000007629395,56.4000015258789,56.7999992370605,5283500,"2017-08-21","SMDR"
56.7999992370605,56.7999992370605,56.4000015258789,56.4000015258789,2985000,"2017-08-22","SMDR"
56.7999992370605,58.7999992370605,56.7999992370605,57.5999984741211,13310500,"2017-08-23","SMDR"
58,58,56.4000015258789,56.4000015258789,3956500,"2017-08-24","SMDR"
56.7999992370605,56.7999992370605,56,56,7359500,"2017-08-25","SMDR"
56,56.4000015258789,54.7999992370605,54.7999992370605,10203000,"2017-08-28","SMDR"
55.2000007629395,56,54.7999992370605,54.7999992370605,5354000,"2017-08-29","SMDR"
54.7999992370605,55.2000007629395,54,55.2000007629395,3565500,"2017-08-30","SMDR"
55.2000007629395,55.2000007629395,52.7999992370605,52.7999992370605,4893000,"2017-08-31","SMDR"
52.7999992370605,52.7999992370605,52.7999992370605,52.7999992370605,0,"2017-09-01","SMDR"
52.7999992370605,54,50.4000015258789,52.4000015258789,3269000,"2017-09-04","SMDR"
52.7999992370605,52.7999992370605,50.7999992370605,51.5999984741211,6702000,"2017-09-05","SMDR"
52,52.4000015258789,51.2000007629395,52.4000015258789,1167500,"2017-09-06","SMDR"
51.5999984741211,52.7999992370605,51.2000007629395,52.7999992370605,3394000,"2017-09-07","SMDR"
52.7999992370605,53.5999984741211,52.7999992370605,52.7999992370605,1570000,"2017-09-08","SMDR"
53.2000007629395,54.4000015258789,52.7999992370605,54,1302000,"2017-09-11","SMDR"
54,54.7999992370605,53.2000007629395,53.5999984741211,1525500,"2017-09-12","SMDR"
53.5999984741211,53.5999984741211,52,52.4000015258789,1794000,"2017-09-13","SMDR"
52.4000015258789,52.4000015258789,51.2000007629395,52.4000015258789,2934500,"2017-09-14","SMDR"
52.4000015258789,53.2000007629395,50.4000015258789,50.7999992370605,5969500,"2017-09-15","SMDR"
51.2000007629395,52.4000015258789,50.7999992370605,51.5999984741211,2340500,"2017-09-18","SMDR"
51.5999984741211,53.5999984741211,51.2000007629395,53.2000007629395,2542500,"2017-09-19","SMDR"
53.5999984741211,54.4000015258789,52.4000015258789,52.4000015258789,2312000,"2017-09-20","SMDR"
52.4000015258789,52.4000015258789,52.4000015258789,52.4000015258789,0,"2017-09-21","SMDR"
52.4000015258789,56,52.4000015258789,56,11288500,"2017-09-22","SMDR"
56.4000015258789,59.5999984741211,56,57.5999984741211,32460500,"2017-09-25","SMDR"
54.7999992370605,57.5999984741211,54.7999992370605,55.2000007629395,6206500,"2017-09-26","SMDR"
55.5999984741211,55.5999984741211,53.5999984741211,55.2000007629395,3350500,"2017-09-27","SMDR"
55.2000007629395,55.2000007629395,52.7999992370605,53.2000007629395,4992000,"2017-09-28","SMDR"
55.2000007629395,55.2000007629395,53.2000007629395,53.5999984741211,3159000,"2017-09-29","SMDR"
53.5999984741211,54.7999992370605,52.4000015258789,53.5999984741211,4076500,"2017-10-02","SMDR"
53.5999984741211,54,52.4000015258789,53.2000007629395,2798500,"2017-10-03","SMDR"
53.2000007629395,54.7999992370605,52.7999992370605,54.4000015258789,4612000,"2017-10-04","SMDR"
54.4000015258789,55.2000007629395,53.5999984741211,54,1412000,"2017-10-05","SMDR"
54.4000015258789,54.4000015258789,53.5999984741211,54.4000015258789,2810000,"2017-10-06","SMDR"
54.4000015258789,55.5999984741211,53.5999984741211,53.5999984741211,1952500,"2017-10-09","SMDR"
53.5999984741211,54,52.7999992370605,53.2000007629395,4749000,"2017-10-10","SMDR"
53.2000007629395,54,52.7999992370605,52.7999992370605,5030500,"2017-10-11","SMDR"
52.7999992370605,53.2000007629395,52,52.7999992370605,9108000,"2017-10-12","SMDR"
52.7999992370605,54.4000015258789,52,53.2000007629395,6453500,"2017-10-13","SMDR"
53.5999984741211,54.4000015258789,52.4000015258789,53.2000007629395,7081000,"2017-10-16","SMDR"
53.2000007629395,55.5999984741211,53.2000007629395,55.5999984741211,10627500,"2017-10-17","SMDR"
56,56,54,54,10016000,"2017-10-18","SMDR"
54.4000015258789,54.7999992370605,54,54.4000015258789,2023000,"2017-10-19","SMDR"
54.7999992370605,54.7999992370605,53.5999984741211,54,1414500,"2017-10-20","SMDR"
54,54,53.5999984741211,53.5999984741211,2072500,"2017-10-23","SMDR"
53.5999984741211,54.4000015258789,53.2000007629395,54.4000015258789,2841000,"2017-10-24","SMDR"
54.4000015258789,54.4000015258789,53.2000007629395,53.5999984741211,4245500,"2017-10-25","SMDR"
53.5999984741211,54.4000015258789,53.5999984741211,54,4751500,"2017-10-26","SMDR"
54,54.4000015258789,53.5999984741211,54,4407500,"2017-10-27","SMDR"
54,54.4000015258789,53.5999984741211,54,579000,"2017-10-30","SMDR"
54,54.7999992370605,53.2000007629395,54.4000015258789,6897500,"2017-10-31","SMDR"
54.4000015258789,54.4000015258789,53.2000007629395,54.4000015258789,4257000,"2017-11-01","SMDR"
54.4000015258789,55.2000007629395,52,54,2976000,"2017-11-02","SMDR"
54,54,53.2000007629395,53.2000007629395,8922000,"2017-11-03","SMDR"
54,55.5999984741211,53.2000007629395,54.7999992370605,10874000,"2017-11-06","SMDR"
56,56,54,54,4637500,"2017-11-07","SMDR"
54,54.7999992370605,53.5999984741211,54.4000015258789,7778000,"2017-11-08","SMDR"
54,54.4000015258789,53.5999984741211,54.4000015258789,1231000,"2017-11-09","SMDR"
54,54.7999992370605,53.5999984741211,54.7999992370605,3528500,"2017-11-10","SMDR"
55.2000007629395,66,54.7999992370605,63.5999984741211,141531500,"2017-11-13","SMDR"
64.4000015258789,68,60.7999992370605,65.5999984741211,94259500,"2017-11-14","SMDR"
65.5999984741211,73.1999969482422,64,71.5999984741211,97618000,"2017-11-15","SMDR"
72.4000015258789,74,69.1999969482422,70.4000015258789,69847500,"2017-11-16","SMDR"
70.8000030517578,72,67.5999984741211,67.5999984741211,34206500,"2017-11-17","SMDR"
67.5999984741211,72,67.1999969482422,71.1999969482422,62790500,"2017-11-20","SMDR"
71.1999969482422,80,71.1999969482422,79.5999984741211,261732500,"2017-11-21","SMDR"
80.4000015258789,88,80,88,233193500,"2017-11-22","SMDR"
89.5999984741211,109,89.1999969482422,103,301803500,"2017-11-23","SMDR"
104,108,96.8000030517578,97.5999984741211,161207500,"2017-11-24","SMDR"
97.5999984741211,97.5999984741211,89.1999969482422,92.8000030517578,171699500,"2017-11-27","SMDR"
92.8000030517578,98,86.8000030517578,92,204318000,"2017-11-28","SMDR"
92,96,90.8000030517578,92,59719500,"2017-11-29","SMDR"
92.4000015258789,94,90,90,29491000,"2017-11-30","SMDR"
90,90,90,90,0,"2017-12-01","SMDR"
90.8000030517578,91.1999969482422,74.4000015258789,75.5999984741211,138702500,"2017-12-04","SMDR"
76,84.4000015258789,68,84.4000015258789,268577500,"2017-12-05","SMDR"
84.8000030517578,88.4000015258789,81.5999984741211,83.5999984741211,150862500,"2017-12-06","SMDR"
84,84,78,78.8000030517578,61395000,"2017-12-07","SMDR"
78.8000030517578,80,76,76.4000015258789,30148500,"2017-12-08","SMDR"
76.4000015258789,78.4000015258789,73.1999969482422,73.1999969482422,26792000,"2017-12-11","SMDR"
73.1999969482422,75.1999969482422,71.5999984741211,72.8000030517578,21537500,"2017-12-12","SMDR"
72.8000030517578,84,71.5999984741211,82.8000030517578,173619500,"2017-12-13","SMDR"
83.5999984741211,85.5999984741211,77.5999984741211,78.8000030517578,77112500,"2017-12-14","SMDR"
78.8000030517578,82.4000015258789,76.4000015258789,77.5999984741211,36546500,"2017-12-15","SMDR"
78,79.5999984741211,76.8000030517578,77.5999984741211,14508000,"2017-12-18","SMDR"
78,78,74,75.5999984741211,33073000,"2017-12-19","SMDR"
76,82,75.5999984741211,78.4000015258789,84095500,"2017-12-20","SMDR"
78.8000030517578,81.1999969482422,77.5999984741211,78,40219000,"2017-12-21","SMDR"
79.1999969482422,79.1999969482422,76.4000015258789,77.5999984741211,26308000,"2017-12-22","SMDR"
77.5999984741211,77.5999984741211,77.5999984741211,77.5999984741211,0,"2017-12-25","SMDR"
77.5999984741211,77.5999984741211,77.5999984741211,77.5999984741211,0,"2017-12-26","SMDR"
78,80.8000030517578,76.8000030517578,78.4000015258789,39476500,"2017-12-27","SMDR"
78.4000015258789,79.1999969482422,77.5999984741211,77.5999984741211,27893500,"2017-12-28","SMDR"
77.5999984741211,79.1999969482422,77.1999969482422,78,18993500,"2017-12-29","SMDR"
78,78,78,78,0,"2018-01-01","SMDR"
78,80.4000015258789,76.8000030517578,78,58751500,"2018-01-02","SMDR"
78.4000015258789,92,78,91.1999969482422,402298000,"2018-01-03","SMDR"
92,98.8000030517578,91.5999984741211,96.4000015258789,324155500,"2018-01-04","SMDR"
96.8000030517578,98.4000015258789,90,91.5999984741211,143131500,"2018-01-05","SMDR"
92.4000015258789,98,90.4000015258789,94.4000015258789,185124000,"2018-01-08","SMDR"
95.5999984741211,96,93.5999984741211,94.4000015258789,53816000,"2018-01-09","SMDR"
94.4000015258789,95.1999969482422,90.4000015258789,90.4000015258789,90797500,"2018-01-10","SMDR"
90.8000030517578,93.1999969482422,88.4000015258789,89.1999969482422,86196000,"2018-01-11","SMDR"
89.1999969482422,90.4000015258789,88.4000015258789,88.4000015258789,34572000,"2018-01-12","SMDR"
88.4000015258789,90.4000015258789,88.4000015258789,88.8000030517578,22593000,"2018-01-15","SMDR"
88.8000030517578,93.1999969482422,88.4000015258789,90.8000030517578,61382000,"2018-01-16","SMDR"
91.1999969482422,104,90.8000030517578,101,472403500,"2018-01-17","SMDR"
102,105,96,97.1999969482422,229565000,"2018-01-18","SMDR"
97.1999969482422,117,97.1999969482422,107,445400500,"2018-01-19","SMDR"
107,114,103,107,210669000,"2018-01-22","SMDR"
107,115,105,112,203614000,"2018-01-23","SMDR"
113,124,110,115,366715000,"2018-01-24","SMDR"
115,119,115,116,97226000,"2018-01-25","SMDR"
117,119,114,116,80141500,"2018-01-26","SMDR"
116,121,114,116,125744500,"2018-01-29","SMDR"
116,117,105,110,135280500,"2018-01-30","SMDR"
110,115,101,113,118729000,"2018-01-31","SMDR"
113,117,110,111,62041500,"2018-02-01","SMDR"
111,112,108,108,25446500,"2018-02-02","SMDR"
101,116,99.1999969482422,111,146176000,"2018-02-05","SMDR"
106,109,96,102,244189500,"2018-02-06","SMDR"
104,111,102,103,151817000,"2018-02-07","SMDR"
104,108,103,106,41688500,"2018-02-08","SMDR"
101,106,99.5999984741211,102,63321000,"2018-02-09","SMDR"
102,108,102,103,55167000,"2018-02-12","SMDR"
103,111,103,106,127806500,"2018-02-13","SMDR"
106,109,105,105,32847000,"2018-02-14","SMDR"
106,114,106,109,167790500,"2018-02-15","SMDR"
109,109,109,109,0,"2018-02-16","SMDR"
110,114,110,111,73785500,"2018-02-19","SMDR"
111,112,108,108,34980000,"2018-02-20","SMDR"
108,111,105,105,48128000,"2018-02-21","SMDR"
103,104,101,102,82950000,"2018-02-22","SMDR"
103,106,102,102,53174500,"2018-02-23","SMDR"
103,106,102,103,40236500,"2018-02-26","SMDR"
104,105,103,103,32716500,"2018-02-27","SMDR"
103,104,102,102,28257500,"2018-02-28","SMDR"
101,106,101,102,71311000,"2018-03-01","SMDR"
103,104,101,101,28402500,"2018-03-02","SMDR"
101,103,97.5999984741211,98,63621000,"2018-03-05","SMDR"
99.1999969482422,101,96.4000015258789,96.8000030517578,50097500,"2018-03-06","SMDR"
96.8000030517578,98,92,92.4000015258789,54635000,"2018-03-07","SMDR"
93.1999969482422,95.1999969482422,88.4000015258789,94.4000015258789,57098000,"2018-03-08","SMDR"
94.8000030517578,98,94,94.4000015258789,35934000,"2018-03-09","SMDR"
94.8000030517578,97.1999969482422,94.4000015258789,95.1999969482422,22499500,"2018-03-12","SMDR"
95.5999984741211,96,94,94.8000030517578,22202000,"2018-03-13","SMDR"
94.4000015258789,95.1999969482422,91.5999984741211,93.1999969482422,24998500,"2018-03-14","SMDR"
92.4000015258789,93.1999969482422,90.4000015258789,90.4000015258789,16301000,"2018-03-15","SMDR"
90.8000030517578,92,86.4000015258789,86.4000015258789,28886500,"2018-03-16","SMDR"
86.8000030517578,88.8000030517578,84,84,41758000,"2018-03-19","SMDR"
84,85.1999969482422,80.4000015258789,81.5999984741211,46173500,"2018-03-20","SMDR"
82.4000015258789,90.4000015258789,82.4000015258789,88.4000015258789,87893000,"2018-03-21","SMDR"
89.1999969482422,98.4000015258789,87.1999969482422,94,197610000,"2018-03-22","SMDR"
92.8000030517578,92.8000030517578,86,90,56317000,"2018-03-23","SMDR"
89.1999969482422,93.1999969482422,88.4000015258789,92,39655500,"2018-03-26","SMDR"
92.8000030517578,95.1999969482422,91.5999984741211,92,45133000,"2018-03-27","SMDR"
92,92,88,88.8000030517578,25468000,"2018-03-28","SMDR"
88.8000030517578,89.1999969482422,86.4000015258789,86.8000030517578,15353000,"2018-03-29","SMDR"
86.8000030517578,86.8000030517578,86.8000030517578,86.8000030517578,0,"2018-03-30","SMDR"
88,91.1999969482422,87.1999969482422,88.4000015258789,16027000,"2018-04-02","SMDR"
88.4000015258789,93.5999984741211,87.5999984741211,90.8000030517578,54457000,"2018-04-03","SMDR"
92,92.8000030517578,88.4000015258789,88.8000030517578,34836000,"2018-04-04","SMDR"
89.1999969482422,90.8000030517578,88.8000030517578,89.1999969482422,12351000,"2018-04-05","SMDR"
89.5999984741211,90,88.8000030517578,88.8000030517578,7180000,"2018-04-06","SMDR"
89.1999969482422,90.4000015258789,88.8000030517578,89.5999984741211,13942000,"2018-04-09","SMDR"
90,92.8000030517578,88.8000030517578,90,34299000,"2018-04-10","SMDR"
90.4000015258789,91.5999984741211,90,90,22996000,"2018-04-11","SMDR"
90.4000015258789,90.4000015258789,87.5999984741211,88,23531000,"2018-04-12","SMDR"
88.8000030517578,88.8000030517578,86.4000015258789,86.8000030517578,12246500,"2018-04-13","SMDR"
86.8000030517578,86.8000030517578,86.8000030517578,86.8000030517578,0,"2018-04-16","SMDR"
86.8000030517578,86.8000030517578,86.8000030517578,86.8000030517578,0,"2018-04-17","SMDR"
85.5999984741211,86.4000015258789,84,84,21118500,"2018-04-18","SMDR"
84,84,84,84,0,"2018-04-19","SMDR"
84,84,84,84,0,"2018-04-20","SMDR"
89.1999969482422,89.1999969482422,85.5999984741211,85.5999984741211,21373500,"2018-04-23","SMDR"
86.8000030517578,86.8000030517578,84.8000030517578,85.1999969482422,8713500,"2018-04-24","SMDR"
85.1999969482422,85.1999969482422,85.1999969482422,85.1999969482422,0,"2018-04-25","SMDR"
85.1999969482422,85.1999969482422,85.1999969482422,85.1999969482422,0,"2018-04-26","SMDR"
85.1999969482422,85.1999969482422,85.1999969482422,85.1999969482422,0,"2018-04-27","SMDR"
80,81.1999969482422,79.1999969482422,80,9320000,"2018-04-30","SMDR"
80,80,80,80,0,"2018-05-01","SMDR"
80,80,76.8000030517578,76.8000030517578,12556000,"2018-05-02","SMDR"
77.1999969482422,77.1999969482422,71.1999969482422,71.1999969482422,20562500,"2018-05-03","SMDR"
72,72.4000015258789,69.1999969482422,70,9772500,"2018-05-04","SMDR"
73.5999984741211,73.5999984741211,70,71.5999984741211,12566000,"2018-05-07","SMDR"
71.5999984741211,72,69.1999969482422,69.1999969482422,10036000,"2018-05-08","SMDR"
69.5999984741211,71.1999969482422,68.4000015258789,70.4000015258789,8100000,"2018-05-09","SMDR"
70.4000015258789,70.4000015258789,70.4000015258789,70.4000015258789,0,"2018-05-10","SMDR"
70.4000015258789,72.8000030517578,70.4000015258789,71.1999969482422,10562000,"2018-05-11","SMDR"
70.8000030517578,71.1999969482422,69.1999969482422,70,10425500,"2018-05-14","SMDR"
71.1999969482422,71.1999969482422,69.1999969482422,70,10786500,"2018-05-15","SMDR"
70,71.5999984741211,69.5999984741211,71.5999984741211,12671000,"2018-05-16","SMDR"
71.5999984741211,74.8000030517578,71.5999984741211,72,20729500,"2018-05-17","SMDR"
72.4000015258789,72.4000015258789,71.1999969482422,71.1999969482422,6123000,"2018-05-18","SMDR"
71.5999984741211,71.5999984741211,68.8000030517578,69.1999969482422,10917500,"2018-05-21","SMDR"
70,71.1999969482422,69.1999969482422,69.5999984741211,6929500,"2018-05-22","SMDR"
69.5999984741211,70.8000030517578,69.5999984741211,70.4000015258789,4251500,"2018-05-23","SMDR"
70.4000015258789,73.1999969482422,70,71.1999969482422,13097500,"2018-05-24","SMDR"
71.5999984741211,72.4000015258789,71.1999969482422,71.1999969482422,4996000,"2018-05-25","SMDR"
71.5999984741211,80,71.1999969482422,76,50475000,"2018-05-28","SMDR"
76,76,76,76,0,"2018-05-29","SMDR"
76.4000015258789,78.4000015258789,75.5999984741211,75.5999984741211,23048000,"2018-05-30","SMDR"
76,76.8000030517578,74.4000015258789,74.4000015258789,6149500,"2018-05-31","SMDR"
74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,0,"2018-06-01","SMDR"
75.1999969482422,76.8000030517578,74.4000015258789,74.8000030517578,15215500,"2018-06-04","SMDR"
75.1999969482422,75.1999969482422,72,73.1999969482422,16829000,"2018-06-05","SMDR"
73.1999969482422,74.8000030517578,73.1999969482422,74,10393500,"2018-06-06","SMDR"
74,74.8000030517578,73.5999984741211,74.4000015258789,6379000,"2018-06-07","SMDR"
74.4000015258789,77.1999969482422,73.5999984741211,73.5999984741211,21006500,"2018-06-08","SMDR"
73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0,"2018-06-11","SMDR"
73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0,"2018-06-12","SMDR"
73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0,"2018-06-13","SMDR"
73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0,"2018-06-14","SMDR"
73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0,"2018-06-15","SMDR"
73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0,"2018-06-18","SMDR"
73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0,"2018-06-19","SMDR"
73.5999984741211,74,68,69.5999984741211,22854000,"2018-06-20","SMDR"
70,70.8000030517578,67.5999984741211,68.8000030517578,6668500,"2018-06-21","SMDR"
69.5999984741211,69.5999984741211,67.5999984741211,68.4000015258789,8686000,"2018-06-22","SMDR"
68.4000015258789,70,68,68.4000015258789,7641500,"2018-06-25","SMDR"
68.4000015258789,69.1999969482422,67.1999969482422,68.4000015258789,8752500,"2018-06-26","SMDR"
68.4000015258789,69.1999969482422,67.5999984741211,68,10585500,"2018-06-27","SMDR"
68.8000030517578,69.1999969482422,66,67.5999984741211,9605000,"2018-06-28","SMDR"
68.4000015258789,72,68.4000015258789,70,15858000,"2018-06-29","SMDR"
70.8000030517578,70.8000030517578,68,69.5999984741211,4916500,"2018-07-02","SMDR"
69.5999984741211,70,66.4000015258789,67.5999984741211,7358500,"2018-07-03","SMDR"
68,69.5999984741211,64.8000030517578,68.4000015258789,11739500,"2018-07-04","SMDR"
69.1999969482422,70,68,68.8000030517578,7549500,"2018-07-05","SMDR"
67.1999969482422,72,64,66,24856500,"2018-07-06","SMDR"
67.5999984741211,67.5999984741211,65.1999969482422,66,7817500,"2018-07-09","SMDR"
66,66.8000030517578,65.1999969482422,65.5999984741211,5613000,"2018-07-10","SMDR"
65.5999984741211,65.5999984741211,64.8000030517578,65.1999969482422,5858000,"2018-07-11","SMDR"
64.8000030517578,68,64.8000030517578,66.4000015258789,7213000,"2018-07-12","SMDR"
66.8000030517578,67.5999984741211,66,66,3129000,"2018-07-13","SMDR"
68.8000030517578,68.8000030517578,66,66.4000015258789,2772000,"2018-07-16","SMDR"
66.4000015258789,67.1999969482422,66,66,2361000,"2018-07-17","SMDR"
66,67.1999969482422,65.5999984741211,66,3442500,"2018-07-18","SMDR"
66,66.4000015258789,65.1999969482422,65.5999984741211,5119500,"2018-07-19","SMDR"
65.5999984741211,66.8000030517578,65.5999984741211,66,6428000,"2018-07-20","SMDR"
66.4000015258789,68.8000030517578,66.4000015258789,67.5999984741211,17078000,"2018-07-23","SMDR"
68.4000015258789,73.1999969482422,67.5999984741211,70.4000015258789,54040000,"2018-07-24","SMDR"
70.8000030517578,70.8000030517578,68.8000030517578,69.1999969482422,15603500,"2018-07-25","SMDR"
69.5999984741211,71.5999984741211,68.4000015258789,69.5999984741211,13617000,"2018-07-26","SMDR"
69.5999984741211,70.8000030517578,69.1999969482422,69.1999969482422,4262000,"2018-07-27","SMDR"
69.1999969482422,70.8000030517578,68,68.4000015258789,8329500,"2018-07-30","SMDR"
68.8000030517578,68.8000030517578,66.8000030517578,67.1999969482422,9053500,"2018-07-31","SMDR"
67.1999969482422,67.5999984741211,66,66.8000030517578,9333000,"2018-08-01","SMDR"
67.5999984741211,68,66.8000030517578,67.1999969482422,4002000,"2018-08-02","SMDR"
67.1999969482422,67.5999984741211,66.8000030517578,66.8000030517578,1021000,"2018-08-03","SMDR"
67.1999969482422,68,66.8000030517578,67.1999969482422,3821500,"2018-08-06","SMDR"
67.5999984741211,68,66.4000015258789,66.4000015258789,5744000,"2018-08-07","SMDR"
66.8000030517578,72,66.4000015258789,70.4000015258789,58766500,"2018-08-08","SMDR"
70.8000030517578,71.5999984741211,68.8000030517578,69.1999969482422,14132500,"2018-08-09","SMDR"
69.5999984741211,69.5999984741211,67.5999984741211,67.5999984741211,8609000,"2018-08-10","SMDR"
67.5999984741211,67.5999984741211,64,64.8000030517578,22456500,"2018-08-13","SMDR"
64.4000015258789,65.5999984741211,63.2000007629395,65.5999984741211,16208000,"2018-08-14","SMDR"
67.1999969482422,72,63.5999984741211,64,43688500,"2018-08-15","SMDR"
64,65.5999984741211,64,64.4000015258789,6100000,"2018-08-16","SMDR"
64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0,"2018-08-17","SMDR"
64.8000030517578,65.1999969482422,64.4000015258789,64.4000015258789,4077000,"2018-08-20","SMDR"
64.4000015258789,66.8000030517578,64.4000015258789,66,8898000,"2018-08-21","SMDR"
66,66,66,66,0,"2018-08-22","SMDR"
66,66.8000030517578,65.1999969482422,65.1999969482422,5127500,"2018-08-23","SMDR"
65.1999969482422,65.5999984741211,64.8000030517578,64.8000030517578,2393500,"2018-08-24","SMDR"
65.1999969482422,66.4000015258789,64.8000030517578,66,8532500,"2018-08-27","SMDR"
66,67.1999969482422,65.5999984741211,65.5999984741211,5144500,"2018-08-28","SMDR"
65.5999984741211,66.8000030517578,64.8000030517578,65.1999969482422,7692000,"2018-08-29","SMDR"
66,66,64.4000015258789,64.8000030517578,6739000,"2018-08-30","SMDR"
64.4000015258789,65.1999969482422,64,64.8000030517578,5593000,"2018-08-31","SMDR"
64.8000030517578,65.1999969482422,63.2000007629395,63.2000007629395,5989500,"2018-09-03","SMDR"
63.2000007629395,64,62,62.4000015258789,4969000,"2018-09-04","SMDR"
62,62,54.4000015258789,56.7999992370605,23593000,"2018-09-05","SMDR"
56.7999992370605,57.5999984741211,55.5999984741211,56.7999992370605,10330500,"2018-09-06","SMDR"
56.7999992370605,60,56,59.2000007629395,10539500,"2018-09-07","SMDR"
59.2000007629395,62.4000015258789,58,60.4000015258789,14069000,"2018-09-10","SMDR"
60.4000015258789,60.4000015258789,60.4000015258789,60.4000015258789,0,"2018-09-11","SMDR"
61.2000007629395,62.7999992370605,59.5999984741211,60,4004500,"2018-09-12","SMDR"
60,62,60,61.5999984741211,2771000,"2018-09-13","SMDR"
61.5999984741211,62,60,60.7999992370605,4118000,"2018-09-14","SMDR"
60.7999992370605,61.2000007629395,60,60.7999992370605,1485500,"2018-09-17","SMDR"
60.4000015258789,61.2000007629395,60,60.7999992370605,838000,"2018-09-18","SMDR"
60.7999992370605,61.5999984741211,60.4000015258789,60.7999992370605,2470000,"2018-09-19","SMDR"
60.4000015258789,61.2000007629395,60,60.4000015258789,1968500,"2018-09-20","SMDR"
60,62,60,60.4000015258789,2724000,"2018-09-21","SMDR"
60.4000015258789,60.7999992370605,59.5999984741211,60,3507000,"2018-09-24","SMDR"
59.5999984741211,60.7999992370605,59.5999984741211,60,1668500,"2018-09-25","SMDR"
60,60.4000015258789,59.5999984741211,60,1335500,"2018-09-26","SMDR"
59.5999984741211,60.7999992370605,59.2000007629395,60.7999992370605,1089500,"2018-09-27","SMDR"
60.7999992370605,60.7999992370605,60,60.4000015258789,979500,"2018-09-28","SMDR"
60.4000015258789,61.2000007629395,60,60.4000015258789,3126000,"2018-10-01","SMDR"
60.7999992370605,61.2000007629395,59.5999984741211,60,6053000,"2018-10-02","SMDR"
60,60.4000015258789,60,60,871000,"2018-10-03","SMDR"
60,60.4000015258789,58.7999992370605,59.2000007629395,4162000,"2018-10-04","SMDR"
59.2000007629395,59.5999984741211,57.2000007629395,58,11152000,"2018-10-05","SMDR"
59.2000007629395,59.2000007629395,56.7999992370605,57.5999984741211,1937500,"2018-10-08","SMDR"
57.2000007629395,58.4000015258789,57.2000007629395,58,2132000,"2018-10-09","SMDR"
58,58.7999992370605,57.5999984741211,58.4000015258789,642000,"2018-10-10","SMDR"
58,58.4000015258789,56.4000015258789,57.2000007629395,2716000,"2018-10-11","SMDR"
57.5999984741211,59.2000007629395,57.5999984741211,58.4000015258789,1710000,"2018-10-12","SMDR"
58.4000015258789,60,58,58.4000015258789,1890000,"2018-10-15","SMDR"
58.4000015258789,58.4000015258789,57.5999984741211,58.4000015258789,2108000,"2018-10-16","SMDR"
58.4000015258789,59.2000007629395,58,58.7999992370605,726500,"2018-10-17","SMDR"
58.7999992370605,60,58,59.2000007629395,2536000,"2018-10-18","SMDR"
60,60,58.7999992370605,59.2000007629395,1579500,"2018-10-19","SMDR"
58.7999992370605,61.2000007629395,58.4000015258789,60,4709500,"2018-10-22","SMDR"
60,60.4000015258789,58.7999992370605,58.7999992370605,5250000,"2018-10-23","SMDR"
58.7999992370605,59.5999984741211,58.4000015258789,58.4000015258789,3352500,"2018-10-24","SMDR"
58.4000015258789,59.2000007629395,58,58.7999992370605,1362000,"2018-10-25","SMDR"
58.7999992370605,58.7999992370605,57.5999984741211,57.5999984741211,6861500,"2018-10-26","SMDR"
58,58,57.2000007629395,57.5999984741211,2562500,"2018-10-29","SMDR"
57.5999984741211,58,56.7999992370605,57.2000007629395,1649500,"2018-10-30","SMDR"
57.2000007629395,58,57.2000007629395,57.5999984741211,566000,"2018-10-31","SMDR"
57.5999984741211,59.5999984741211,57.2000007629395,58.4000015258789,2974000,"2018-11-01","SMDR"
58.7999992370605,58.7999992370605,57.5999984741211,58,1095500,"2018-11-02","SMDR"
58.7999992370605,60,58.4000015258789,58.7999992370605,2951000,"2018-11-05","SMDR"
59.5999984741211,60,58.7999992370605,58.7999992370605,3557000,"2018-11-06","SMDR"
59.2000007629395,60,58.7999992370605,59.2000007629395,3511500,"2018-11-07","SMDR"
59.2000007629395,62,59.2000007629395,62,12126000,"2018-11-08","SMDR"
62,62.4000015258789,60,60.4000015258789,7000500,"2018-11-09","SMDR"
60.7999992370605,60.7999992370605,59.5999984741211,60,3896500,"2018-11-12","SMDR"
60,60,58.4000015258789,59.2000007629395,1854500,"2018-11-13","SMDR"
59.5999984741211,60.4000015258789,58.7999992370605,58.7999992370605,5698000,"2018-11-14","SMDR"
58.7999992370605,60,58.7999992370605,58.7999992370605,2466000,"2018-11-15","SMDR"
59.2000007629395,60.7999992370605,59.2000007629395,60,4932000,"2018-11-16","SMDR"
60,61.2000007629395,59.2000007629395,61.2000007629395,8221500,"2018-11-19","SMDR"
61.2000007629395,61.2000007629395,61.2000007629395,61.2000007629395,0,"2018-11-20","SMDR"
60.7999992370605,61.5999984741211,60,60.4000015258789,7047500,"2018-11-21","SMDR"
61.2000007629395,62.4000015258789,60,60.7999992370605,8250000,"2018-11-22","SMDR"
60.7999992370605,61.2000007629395,58.7999992370605,58.7999992370605,9251500,"2018-11-23","SMDR"
59.2000007629395,59.5999984741211,58.7999992370605,59.2000007629395,2710000,"2018-11-26","SMDR"
59.2000007629395,60,58.4000015258789,58.7999992370605,2873000,"2018-11-27","SMDR"
58.7999992370605,59.5999984741211,58.4000015258789,58.7999992370605,3498500,"2018-11-28","SMDR"
59.2000007629395,60,58.4000015258789,59.5999984741211,3411500,"2018-11-29","SMDR"
60,60,59.2000007629395,59.2000007629395,3182500,"2018-11-30","SMDR"
59.2000007629395,61.2000007629395,59.2000007629395,60,6224500,"2018-12-03","SMDR"
61.2000007629395,62,60.4000015258789,60.7999992370605,9732000,"2018-12-04","SMDR"
60.7999992370605,62,60.4000015258789,60.4000015258789,5484000,"2018-12-05","SMDR"
60.7999992370605,64.8000030517578,60.4000015258789,63.5999984741211,21372000,"2018-12-06","SMDR"
64.8000030517578,68,64.8000030517578,66.4000015258789,48118500,"2018-12-07","SMDR"
66,66.8000030517578,64.4000015258789,64.4000015258789,6699000,"2018-12-10","SMDR"
65.1999969482422,65.1999969482422,63.2000007629395,64.8000030517578,5083500,"2018-12-11","SMDR"
65.5999984741211,65.5999984741211,62.7999992370605,62.7999992370605,6900500,"2018-12-12","SMDR"
62.7999992370605,65.1999969482422,62.7999992370605,64,5868500,"2018-12-13","SMDR"
64,64,62,62.4000015258789,5000500,"2018-12-14","SMDR"
62.4000015258789,62.7999992370605,61.5999984741211,62,2991000,"2018-12-17","SMDR"
63.2000007629395,63.2000007629395,62.4000015258789,62.4000015258789,1488000,"2018-12-18","SMDR"
62.7999992370605,62.7999992370605,61.2000007629395,61.5999984741211,5259500,"2018-12-19","SMDR"
61.2000007629395,62.4000015258789,60.4000015258789,62,5798000,"2018-12-20","SMDR"
62.4000015258789,62.4000015258789,61.2000007629395,61.5999984741211,2294500,"2018-12-21","SMDR"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,0,"2018-12-24","SMDR"
61.5999984741211,61.5999984741211,61.5999984741211,61.5999984741211,0,"2018-12-25","SMDR"
61.5999984741211,61.5999984741211,60.4000015258789,61.2000007629395,2482500,"2018-12-26","SMDR"
60.7999992370605,62.7999992370605,60.4000015258789,61.5999984741211,4841500,"2018-12-27","SMDR"
61.5999984741211,62.4000015258789,61.5999984741211,62,3824000,"2018-12-28","SMDR"
62,62,62,62,0,"2018-12-31","SMDR"
62,62,62,62,0,"2019-01-01","SMDR"
61.5999984741211,62.4000015258789,61.2000007629395,61.5999984741211,2565500,"2019-01-02","SMDR"
62,62.4000015258789,61.5999984741211,62,3328000,"2019-01-03","SMDR"
62,63.2000007629395,62,62.4000015258789,5239500,"2019-01-04","SMDR"
63.2000007629395,65.1999969482422,62,63.2000007629395,16463000,"2019-01-07","SMDR"
64,66.8000030517578,63.5999984741211,64.8000030517578,23314000,"2019-01-08","SMDR"
64.8000030517578,65.5999984741211,64,64,8038000,"2019-01-09","SMDR"
64,65.5999984741211,63.5999984741211,64,6242000,"2019-01-10","SMDR"
64.4000015258789,66,64,65.1999969482422,11176500,"2019-01-11","SMDR"
66,66.4000015258789,64.8000030517578,64.8000030517578,8447500,"2019-01-14","SMDR"
64.8000030517578,65.1999969482422,64,64.8000030517578,4396000,"2019-01-15","SMDR"
64.8000030517578,68.4000015258789,64,67.1999969482422,27003000,"2019-01-16","SMDR"
67.1999969482422,70.8000030517578,66.4000015258789,67.1999969482422,18462000,"2019-01-17","SMDR"
67.1999969482422,68.4000015258789,66.4000015258789,66.8000030517578,6458000,"2019-01-18","SMDR"
67.1999969482422,68,66.4000015258789,68,7875500,"2019-01-21","SMDR"
68.4000015258789,69.5999984741211,66.4000015258789,68,7378500,"2019-01-22","SMDR"
68,70.4000015258789,66.4000015258789,68,26587500,"2019-01-23","SMDR"
68,68.8000030517578,67.5999984741211,68,6192500,"2019-01-24","SMDR"
68,69.1999969482422,67.5999984741211,67.5999984741211,6213000,"2019-01-25","SMDR"
67.5999984741211,68.8000030517578,67.5999984741211,68,6952000,"2019-01-28","SMDR"
68,76.8000030517578,66.4000015258789,73.5999984741211,85810500,"2019-01-29","SMDR"
73.5999984741211,74.8000030517578,72,72.8000030517578,24878000,"2019-01-30","SMDR"
71.1999969482422,77.5999984741211,71.1999969482422,76,41606000,"2019-01-31","SMDR"
74,76,74,75.1999969482422,7739500,"2019-02-01","SMDR"
73.5999984741211,76,73.5999984741211,74,5998000,"2019-02-04","SMDR"
74,74,74,74,0,"2019-02-05","SMDR"
72,75.5999984741211,72,74,4661500,"2019-02-06","SMDR"
73.5999984741211,75.1999969482422,72,73.5999984741211,7983500,"2019-02-07","SMDR"
72,74.4000015258789,72,73.1999969482422,3322500,"2019-02-08","SMDR"
71.1999969482422,78.8000030517578,71.1999969482422,76.8000030517578,36993000,"2019-02-11","SMDR"
76.8000030517578,78,72,74.4000015258789,13542500,"2019-02-12","SMDR"
74.4000015258789,75.5999984741211,71.5999984741211,74,8593000,"2019-02-13","SMDR"
75.1999969482422,75.1999969482422,72.8000030517578,72.8000030517578,2332000,"2019-02-14","SMDR"
70.8000030517578,74,69.5999984741211,70.4000015258789,15207500,"2019-02-15","SMDR"
72,74,70,70,4140000,"2019-02-18","SMDR"
70,73.1999969482422,68,70.8000030517578,27732000,"2019-02-19","SMDR"
69.1999969482422,73.1999969482422,69.1999969482422,72.8000030517578,12724000,"2019-02-20","SMDR"
72,73.1999969482422,71.1999969482422,71.1999969482422,3760000,"2019-02-21","SMDR"
69.1999969482422,72,69.1999969482422,71.5999984741211,4428500,"2019-02-22","SMDR"
71.5999984741211,74,70.4000015258789,72,7805000,"2019-02-25","SMDR"
70,76,70,72,28612500,"2019-02-26","SMDR"
71.1999969482422,72.8000030517578,71.1999969482422,71.5999984741211,3504000,"2019-02-27","SMDR"
70.4000015258789,73.1999969482422,69.5999984741211,69.5999984741211,8110000,"2019-02-28","SMDR"
69.5999984741211,71.1999969482422,69.1999969482422,70,3520000,"2019-03-01","SMDR"
68,70.8000030517578,68,69.5999984741211,3109500,"2019-03-04","SMDR"
69.5999984741211,70.4000015258789,68.8000030517578,69.1999969482422,4084000,"2019-03-05","SMDR"
69.1999969482422,70,68.8000030517578,69.5999984741211,3007000,"2019-03-06","SMDR"
69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0,"2019-03-07","SMDR"
69.5999984741211,70,68,68.8000030517578,6598500,"2019-03-08","SMDR"
68.8000030517578,70.8000030517578,68.8000030517578,68.8000030517578,4805000,"2019-03-11","SMDR"
69.1999969482422,69.1999969482422,67.5999984741211,68,4617500,"2019-03-12","SMDR"
68,69.5999984741211,68,69.1999969482422,1294500,"2019-03-13","SMDR"
69.1999969482422,70,68,68.4000015258789,4522000,"2019-03-14","SMDR"
69.5999984741211,69.5999984741211,68,68.8000030517578,7226500,"2019-03-15","SMDR"
68.4000015258789,68.8000030517578,68,68,2286500,"2019-03-18","SMDR"
67.5999984741211,68.8000030517578,67.5999984741211,68.4000015258789,2621000,"2019-03-19","SMDR"
68.4000015258789,68.4000015258789,67.5999984741211,68,4203500,"2019-03-20","SMDR"
68,69.1999969482422,67.5999984741211,68,1109500,"2019-03-21","SMDR"
66.4000015258789,68.4000015258789,66.4000015258789,67.5999984741211,1879500,"2019-03-22","SMDR"
67.5999984741211,67.5999984741211,66,66.4000015258789,6494500,"2019-03-25","SMDR"
66,67.5999984741211,66,67.1999969482422,2557000,"2019-03-26","SMDR"
66.4000015258789,67.5999984741211,66,66.4000015258789,1878500,"2019-03-27","SMDR"
66.4000015258789,67.1999969482422,66,66.8000030517578,1165500,"2019-03-28","SMDR"
67.1999969482422,67.5999984741211,66,66,1661500,"2019-03-29","SMDR"
66.4000015258789,66.4000015258789,62.4000015258789,63.2000007629395,10757000,"2019-04-01","SMDR"
62.7999992370605,64,62,62.4000015258789,3977000,"2019-04-02","SMDR"
62.4000015258789,62.4000015258789,62.4000015258789,62.4000015258789,0,"2019-04-03","SMDR"
63.2000007629395,64,62.4000015258789,63.2000007629395,2829500,"2019-04-04","SMDR"
62.7999992370605,63.5999984741211,62,62.4000015258789,3357500,"2019-04-05","SMDR"
64,64,62.4000015258789,62.7999992370605,2280000,"2019-04-08","SMDR"
62.4000015258789,65.5999984741211,62.4000015258789,63.5999984741211,2321000,"2019-04-09","SMDR"
63.5999984741211,65.1999969482422,63.2000007629395,63.5999984741211,935500,"2019-04-10","SMDR"
63.5999984741211,64,62.4000015258789,63.5999984741211,1588500,"2019-04-11","SMDR"
63.2000007629395,63.2000007629395,61.5999984741211,62,2388500,"2019-04-12","SMDR"
62.4000015258789,62.7999992370605,61.5999984741211,61.5999984741211,2096000,"2019-04-15","SMDR"
62.4000015258789,62.7999992370605,62,62.7999992370605,1994000,"2019-04-16","SMDR"
62.7999992370605,62.7999992370605,62.7999992370605,62.7999992370605,0,"2019-04-17","SMDR"
63.2000007629395,63.5999984741211,62,63.2000007629395,3364500,"2019-04-18","SMDR"
63.2000007629395,63.2000007629395,63.2000007629395,63.2000007629395,0,"2019-04-19","SMDR"
63.2000007629395,63.5999984741211,62.7999992370605,63.2000007629395,982000,"2019-04-22","SMDR"
63.5999984741211,64,63.2000007629395,64,3395000,"2019-04-23","SMDR"
62,65.1999969482422,62,63.5999984741211,5520000,"2019-04-24","SMDR"
64.4000015258789,65.5999984741211,63.5999984741211,64.8000030517578,6050500,"2019-04-25","SMDR"
63.5999984741211,65.1999969482422,63.5999984741211,64.8000030517578,2155000,"2019-04-26","SMDR"
64.8000030517578,66,64.4000015258789,65.1999969482422,4560500,"2019-04-29","SMDR"
66,66,64.8000030517578,65.1999969482422,2034500,"2019-04-30","SMDR"
65.1999969482422,65.1999969482422,65.1999969482422,65.1999969482422,0,"2019-05-01","SMDR"
64.4000015258789,64.4000015258789,61.5999984741211,62.7999992370605,31898000,"2019-05-02","SMDR"
62.7999992370605,63.2000007629395,60,60.7999992370605,28863000,"2019-05-03","SMDR"
60.7999992370605,61.2000007629395,58.7999992370605,59.5999984741211,12297500,"2019-05-06","SMDR"
61.5999984741211,61.5999984741211,59.5999984741211,60.4000015258789,6182000,"2019-05-07","SMDR"
60,60.7999992370605,59.2000007629395,60,6490000,"2019-05-08","SMDR"
60,60.7999992370605,58.4000015258789,58.7999992370605,6118000,"2019-05-09","SMDR"
58.7999992370605,59.5999984741211,57.5999984741211,57.5999984741211,6151500,"2019-05-10","SMDR"
57.5999984741211,59.5999984741211,57.2000007629395,57.2000007629395,3819000,"2019-05-13","SMDR"
57.2000007629395,58.4000015258789,56.7999992370605,58.4000015258789,2335000,"2019-05-14","SMDR"
58.4000015258789,59.2000007629395,57.2000007629395,57.2000007629395,3620000,"2019-05-15","SMDR"
57.2000007629395,57.5999984741211,56,56.7999992370605,3665500,"2019-05-16","SMDR"
56.7999992370605,57.5999984741211,56.7999992370605,56.7999992370605,1918500,"2019-05-17","SMDR"
56.4000015258789,56.7999992370605,56,56.7999992370605,635500,"2019-05-20","SMDR"
56.7999992370605,58.4000015258789,56.4000015258789,57.5999984741211,3024500,"2019-05-21","SMDR"
58,58.4000015258789,56.7999992370605,58.4000015258789,3974000,"2019-05-22","SMDR"
58.4000015258789,60.7999992370605,57.5999984741211,59.5999984741211,8700000,"2019-05-23","SMDR"
60,60.4000015258789,59.2000007629395,59.5999984741211,2548000,"2019-05-24","SMDR"
60,61.2000007629395,59.5999984741211,60.4000015258789,3286500,"2019-05-27","SMDR"
60,60.7999992370605,59.5999984741211,59.5999984741211,2303000,"2019-05-28","SMDR"
60.4000015258789,61.2000007629395,59.5999984741211,60.7999992370605,1052000,"2019-05-29","SMDR"
60.7999992370605,60.7999992370605,60.7999992370605,60.7999992370605,0,"2019-05-30","SMDR"
60.7999992370605,60.7999992370605,60,60,1231500,"2019-05-31","SMDR"
60,60,60,60,0,"2019-06-03","SMDR"
60,60,60,60,0,"2019-06-04","SMDR"
60,60,60,60,0,"2019-06-05","SMDR"
60,60,60,60,0,"2019-06-06","SMDR"
60,60,60,60,0,"2019-06-07","SMDR"
60.4000015258789,60.7999992370605,60.4000015258789,60.4000015258789,1511000,"2019-06-10","SMDR"
60.7999992370605,60.7999992370605,60,60.4000015258789,1882000,"2019-06-11","SMDR"
60.4000015258789,60.7999992370605,60,60.7999992370605,1593500,"2019-06-12","SMDR"
61.2000007629395,63.2000007629395,60.7999992370605,61.2000007629395,11635500,"2019-06-13","SMDR"
61.2000007629395,62.4000015258789,61.2000007629395,62,2318500,"2019-06-14","SMDR"
62,62.4000015258789,61.2000007629395,61.5999984741211,2959500,"2019-06-17","SMDR"
61.5999984741211,62,60.4000015258789,61.5999984741211,2181500,"2019-06-18","SMDR"
61.5999984741211,62,60.4000015258789,61.2000007629395,2567000,"2019-06-19","SMDR"
61.2000007629395,61.2000007629395,60.4000015258789,60.7999992370605,4064000,"2019-06-20","SMDR"
60.7999992370605,61.5999984741211,60.4000015258789,60.7999992370605,1770000,"2019-06-21","SMDR"
61.2000007629395,61.5999984741211,60,60.7999992370605,2865000,"2019-06-24","SMDR"
60.7999992370605,61.5999984741211,60.4000015258789,60.7999992370605,3501000,"2019-06-25","SMDR"
60.4000015258789,62,60,60,26964500,"2019-06-26","SMDR"
62,62.4000015258789,60.4000015258789,61.5999984741211,32479500,"2019-06-27","SMDR"
61.5999984741211,62.4000015258789,61.2000007629395,62,19443500,"2019-06-28","SMDR"
62.4000015258789,64.4000015258789,62.4000015258789,63.5999984741211,63549500,"2019-07-01","SMDR"
64,65.1999969482422,63.2000007629395,63.5999984741211,27187500,"2019-07-02","SMDR"
61.5999984741211,64.4000015258789,61.5999984741211,63.2000007629395,38155000,"2019-07-03","SMDR"
62.4000015258789,64.8000030517578,62.4000015258789,63.5999984741211,25157000,"2019-07-04","SMDR"
61.5999984741211,62.4000015258789,60.4000015258789,61.2000007629395,22816500,"2019-07-05","SMDR"
60,62,60,61.5999984741211,8470000,"2019-07-08","SMDR"
62,62,60.7999992370605,61.5999984741211,9535000,"2019-07-09","SMDR"
60.7999992370605,62.4000015258789,60.7999992370605,62,7902000,"2019-07-10","SMDR"
62,62.4000015258789,61.5999984741211,62,16476000,"2019-07-11","SMDR"
62.4000015258789,62.7999992370605,62,62,4514000,"2019-07-12","SMDR"
62.4000015258789,62.7999992370605,62,62.4000015258789,4086500,"2019-07-15","SMDR"
62.4000015258789,63.2000007629395,62.4000015258789,62.4000015258789,3762000,"2019-07-16","SMDR"
62.4000015258789,62.7999992370605,60,61.5999984741211,30270500,"2019-07-17","SMDR"
60.4000015258789,62,60.4000015258789,61.5999984741211,4232500,"2019-07-18","SMDR"
60,62,60,61.5999984741211,3228000,"2019-07-19","SMDR"
60,62,60,61.5999984741211,1268000,"2019-07-22","SMDR"
59.5999984741211,61.5999984741211,59.5999984741211,61.5999984741211,2919000,"2019-07-23","SMDR"
64,64,60.7999992370605,61.2000007629395,3307500,"2019-07-24","SMDR"
60.7999992370605,62,60.7999992370605,60.7999992370605,14130000,"2019-07-25","SMDR"
60.4000015258789,61.5999984741211,60.4000015258789,60.7999992370605,6045500,"2019-07-26","SMDR"
58.7999992370605,60.7999992370605,58.7999992370605,60,7556500,"2019-07-29","SMDR"
58.4000015258789,60.7999992370605,58.4000015258789,60.4000015258789,1373500,"2019-07-30","SMDR"
60,60.4000015258789,58.7999992370605,60,11542500,"2019-07-31","SMDR"
60,60,57.5999984741211,58.7999992370605,14871000,"2019-08-01","SMDR"
58.7999992370605,58.7999992370605,57.5999984741211,58.4000015258789,2240500,"2019-08-02","SMDR"
56.4000015258789,58,56.4000015258789,56.7999992370605,4727500,"2019-08-05","SMDR"
54.7999992370605,56.7999992370605,54.7999992370605,56,4367500,"2019-08-06","SMDR"
55.5999984741211,57.2000007629395,55.5999984741211,56.4000015258789,1687000,"2019-08-07","SMDR"
55.5999984741211,57.5999984741211,55.5999984741211,57.5999984741211,3896000,"2019-08-08","SMDR"
55.5999984741211,58.4000015258789,55.5999984741211,57.5999984741211,1996000,"2019-08-09","SMDR"
57.5999984741211,57.5999984741211,57.2000007629395,57.2000007629395,219000,"2019-08-12","SMDR"
55.2000007629395,57.5999984741211,55.2000007629395,56.7999992370605,1787500,"2019-08-13","SMDR"
55.5999984741211,57.5999984741211,55.5999984741211,57.2000007629395,3001000,"2019-08-14","SMDR"
55.5999984741211,57.5999984741211,55.5999984741211,56.4000015258789,3450000,"2019-08-15","SMDR"
55.2000007629395,56.7999992370605,55.2000007629395,56.4000015258789,1949500,"2019-08-16","SMDR"
55.2000007629395,56.4000015258789,55.2000007629395,56,797500,"2019-08-19","SMDR"
56,56.7999992370605,56,56,657000,"2019-08-20","SMDR"
56,56.4000015258789,54.4000015258789,55.5999984741211,3382000,"2019-08-21","SMDR"
56.4000015258789,56.4000015258789,55.2000007629395,56,881500,"2019-08-22","SMDR"
55.5999984741211,56,55.2000007629395,55.5999984741211,508000,"2019-08-23","SMDR"
55.5999984741211,55.5999984741211,54.7999992370605,55.2000007629395,1108500,"2019-08-26","SMDR"
55.2000007629395,56,54.7999992370605,56,948000,"2019-08-27","SMDR"
56.4000015258789,56.4000015258789,55.5999984741211,55.5999984741211,763500,"2019-08-28","SMDR"
55.5999984741211,56.7999992370605,54.7999992370605,54.7999992370605,2202500,"2019-08-29","SMDR"
56,56,54.4000015258789,54.7999992370605,1565500,"2019-08-30","SMDR"
54.7999992370605,56,54.4000015258789,55.5999984741211,2604000,"2019-09-02","SMDR"
56,56,54.7999992370605,55.5999984741211,1359000,"2019-09-03","SMDR"
55.2000007629395,56,54.7999992370605,56,1738000,"2019-09-04","SMDR"
56,56.4000015258789,55.5999984741211,56.4000015258789,2306500,"2019-09-05","SMDR"
56.4000015258789,56.4000015258789,56,56.4000015258789,646500,"2019-09-06","SMDR"
56.4000015258789,56.7999992370605,56,56.7999992370605,1890500,"2019-09-09","SMDR"
56.7999992370605,56.7999992370605,56.4000015258789,56.7999992370605,696500,"2019-09-10","SMDR"
56.7999992370605,56.7999992370605,55.2000007629395,56.7999992370605,1117500,"2019-09-11","SMDR"
56.7999992370605,58,56.4000015258789,56.7999992370605,4675500,"2019-09-12","SMDR"
57.5999984741211,63.2000007629395,57.2000007629395,58.7999992370605,18370500,"2019-09-13","SMDR"
58.7999992370605,60.4000015258789,57.2000007629395,57.2000007629395,4181500,"2019-09-16","SMDR"
55.2000007629395,57.5999984741211,55.2000007629395,55.5999984741211,4324000,"2019-09-17","SMDR"
55.2000007629395,56.4000015258789,55.2000007629395,56,2993000,"2019-09-18","SMDR"
56.4000015258789,56.4000015258789,55.2000007629395,56,5034000,"2019-09-19","SMDR"
56,56,55.2000007629395,56,445000,"2019-09-20","SMDR"
56,56.4000015258789,55.2000007629395,55.5999984741211,254500,"2019-09-23","SMDR"
55.5999984741211,55.5999984741211,54.7999992370605,55.2000007629395,3116000,"2019-09-24","SMDR"
55.2000007629395,55.2000007629395,54.7999992370605,55.2000007629395,512500,"2019-09-25","SMDR"
55.5999984741211,56.4000015258789,55.2000007629395,55.2000007629395,704500,"2019-09-26","SMDR"
55.2000007629395,55.5999984741211,54.7999992370605,55.2000007629395,223500,"2019-09-27","SMDR"
55.2000007629395,56,54.7999992370605,54.7999992370605,513000,"2019-09-30","SMDR"
54.7999992370605,56,54.7999992370605,54.7999992370605,209500,"2019-10-01","SMDR"
54.7999992370605,56,54.4000015258789,54.7999992370605,1623000,"2019-10-02","SMDR"
55.2000007629395,55.2000007629395,53.5999984741211,54.4000015258789,3468500,"2019-10-03","SMDR"
54.4000015258789,54.7999992370605,53.2000007629395,53.5999984741211,1183000,"2019-10-04","SMDR"
54.4000015258789,54.4000015258789,52.4000015258789,53.2000007629395,972000,"2019-10-07","SMDR"
53.2000007629395,54.4000015258789,52.7999992370605,54,324500,"2019-10-08","SMDR"
54.4000015258789,54.4000015258789,53.2000007629395,53.5999984741211,924000,"2019-10-09","SMDR"
54.4000015258789,55.2000007629395,53.2000007629395,54,1157500,"2019-10-10","SMDR"
54,54.4000015258789,53.5999984741211,54,121000,"2019-10-11","SMDR"
54.7999992370605,54.7999992370605,53.2000007629395,54,416500,"2019-10-14","SMDR"
54,54,53.2000007629395,53.5999984741211,188000,"2019-10-15","SMDR"
54,54.7999992370605,54,54,327000,"2019-10-16","SMDR"
54,54.7999992370605,52.7999992370605,54.7999992370605,482500,"2019-10-17","SMDR"
54.7999992370605,55.2000007629395,54.4000015258789,54.7999992370605,904500,"2019-10-18","SMDR"
54.7999992370605,55.2000007629395,54.4000015258789,55.2000007629395,258000,"2019-10-21","SMDR"
54.7999992370605,55.2000007629395,54.4000015258789,54.4000015258789,367500,"2019-10-22","SMDR"
54.4000015258789,54.7999992370605,53.5999984741211,54.7999992370605,815000,"2019-10-23","SMDR"
54.7999992370605,55.2000007629395,54.4000015258789,54.7999992370605,258000,"2019-10-24","SMDR"
54.7999992370605,55.2000007629395,54.4000015258789,54.4000015258789,353000,"2019-10-25","SMDR"
54.4000015258789,55.2000007629395,54.4000015258789,54.4000015258789,168000,"2019-10-28","SMDR"
54.4000015258789,54.7999992370605,54,54.7999992370605,322000,"2019-10-29","SMDR"
54.7999992370605,54.7999992370605,54,54.7999992370605,1042000,"2019-10-30","SMDR"
54.7999992370605,54.7999992370605,54,54,1086000,"2019-10-31","SMDR"
54,54.7999992370605,53.5999984741211,53.5999984741211,846000,"2019-11-01","SMDR"
53.5999984741211,54,53.2000007629395,54,436500,"2019-11-04","SMDR"
54,54,53.2000007629395,54,642500,"2019-11-05","SMDR"
53.5999984741211,54,52.7999992370605,53.2000007629395,2764500,"2019-11-06","SMDR"
53.2000007629395,53.5999984741211,52.4000015258789,52.7999992370605,423500,"2019-11-07","SMDR"
52.7999992370605,53.2000007629395,52,53.2000007629395,1601500,"2019-11-08","SMDR"
53.2000007629395,53.2000007629395,52.7999992370605,53.2000007629395,1334000,"2019-11-11","SMDR"
53.2000007629395,53.2000007629395,52,52.4000015258789,639000,"2019-11-12","SMDR"
52.7999992370605,52.7999992370605,52.4000015258789,52.4000015258789,299000,"2019-11-13","SMDR"
52.7999992370605,52.7999992370605,52,52.7999992370605,6e+05,"2019-11-14","SMDR"
52.7999992370605,52.7999992370605,52,52.4000015258789,117000,"2019-11-15","SMDR"
52.7999992370605,52.7999992370605,51.5999984741211,52,1365500,"2019-11-18","SMDR"
52,52,51.2000007629395,51.2000007629395,344000,"2019-11-19","SMDR"
51.2000007629395,52,50.7999992370605,50.7999992370605,418500,"2019-11-20","SMDR"
50.7999992370605,51.2000007629395,50.7999992370605,50.7999992370605,247000,"2019-11-21","SMDR"
51.5999984741211,51.5999984741211,50.4000015258789,50.7999992370605,270500,"2019-11-22","SMDR"
51.2000007629395,51.5999984741211,50,50,861500,"2019-11-25","SMDR"
50,50.7999992370605,50,50.7999992370605,146500,"2019-11-26","SMDR"
50.7999992370605,50.7999992370605,45.2000007629395,46.7999992370605,7920000,"2019-11-27","SMDR"
48.7999992370605,48.7999992370605,42,43.5999984741211,3522500,"2019-11-28","SMDR"
43.5999984741211,48,43.2000007629395,46,3046500,"2019-11-29","SMDR"
46,48,44,47.5999984741211,3452000,"2019-12-02","SMDR"
48.4000015258789,49.2000007629395,48.4000015258789,48.7999992370605,142500,"2019-12-03","SMDR"
50,50,46.7999992370605,46.7999992370605,1337500,"2019-12-04","SMDR"
47.2000007629395,48,46.7999992370605,47.2000007629395,568000,"2019-12-05","SMDR"
47.2000007629395,48.4000015258789,47.2000007629395,48,192500,"2019-12-06","SMDR"
48.4000015258789,48.4000015258789,47.5999984741211,48.4000015258789,632000,"2019-12-09","SMDR"
48.4000015258789,50.4000015258789,48.4000015258789,49.5999984741211,1398000,"2019-12-10","SMDR"
49.5999984741211,50.7999992370605,49.5999984741211,50,1318000,"2019-12-11","SMDR"
50,50.4000015258789,50,50.4000015258789,93000,"2019-12-12","SMDR"
50.7999992370605,50.7999992370605,50,50,450000,"2019-12-13","SMDR"
50.7999992370605,50.7999992370605,49.5999984741211,49.5999984741211,253000,"2019-12-16","SMDR"
50,50.4000015258789,49.5999984741211,50.4000015258789,109500,"2019-12-17","SMDR"
50.4000015258789,51.2000007629395,50.4000015258789,51.2000007629395,670500,"2019-12-18","SMDR"
50.7999992370605,51.2000007629395,50,50.4000015258789,284500,"2019-12-19","SMDR"
50.4000015258789,50.4000015258789,46,48,4185000,"2019-12-20","SMDR"
48,48.7999992370605,48,48.4000015258789,173000,"2019-12-23","SMDR"
48.7999992370605,50,48.4000015258789,48.7999992370605,454500,"2019-12-26","SMDR"
48.7999992370605,48.7999992370605,48,48.7999992370605,235000,"2019-12-27","SMDR"
49.5999984741211,50.7999992370605,48.7999992370605,50.7999992370605,1232500,"2019-12-30","SMDR"
50.7999992370605,50.7999992370605,49.5999984741211,50,78500,"2020-01-02","SMDR"
50,50.4000015258789,49.2000007629395,49.5999984741211,217500,"2020-01-03","SMDR"
49.5999984741211,49.5999984741211,48.4000015258789,48.4000015258789,542000,"2020-01-06","SMDR"
49.5999984741211,49.5999984741211,48.7999992370605,49.2000007629395,274500,"2020-01-07","SMDR"
49.2000007629395,49.2000007629395,48,48.4000015258789,348000,"2020-01-08","SMDR"
48,50,48,50,1236000,"2020-01-09","SMDR"
49.5999984741211,50,49.5999984741211,50,1048500,"2020-01-10","SMDR"
50,50.4000015258789,49.2000007629395,50,1702500,"2020-01-13","SMDR"
50,50,46,48,5237500,"2020-01-14","SMDR"
48,49.2000007629395,48,48.4000015258789,540000,"2020-01-15","SMDR"
48,48.4000015258789,47.5999984741211,48.4000015258789,123500,"2020-01-16","SMDR"
48.7999992370605,48.7999992370605,48,48,78000,"2020-01-17","SMDR"
48,48.7999992370605,47.5999984741211,47.5999984741211,423500,"2020-01-20","SMDR"
47.5999984741211,48,47.5999984741211,48,78500,"2020-01-21","SMDR"
47.5999984741211,47.5999984741211,47.2000007629395,47.2000007629395,108000,"2020-01-22","SMDR"
47.2000007629395,47.2000007629395,46.4000015258789,47.2000007629395,785000,"2020-01-23","SMDR"
47.2000007629395,47.2000007629395,46.4000015258789,46.4000015258789,336000,"2020-01-24","SMDR"
46.4000015258789,48.4000015258789,46,46.4000015258789,1344000,"2020-01-27","SMDR"
46,46,45.5999984741211,45.5999984741211,583500,"2020-01-28","SMDR"
45.5999984741211,46,44.7999992370605,44.7999992370605,555000,"2020-01-29","SMDR"
45.2000007629395,45.5999984741211,45.2000007629395,45.5999984741211,469000,"2020-01-30","SMDR"
45.5999984741211,45.5999984741211,43.2000007629395,43.2000007629395,1665000,"2020-01-31","SMDR"
43.2000007629395,43.2000007629395,40,40.4000015258789,4183500,"2020-02-03","SMDR"
40.4000015258789,41.2000007629395,40.4000015258789,40.7999992370605,2126500,"2020-02-04","SMDR"
41.2000007629395,41.5999984741211,40.7999992370605,41.2000007629395,449000,"2020-02-05","SMDR"
41.2000007629395,41.2000007629395,40.7999992370605,41.2000007629395,453500,"2020-02-06","SMDR"
41.2000007629395,41.5999984741211,40.7999992370605,40.7999992370605,385000,"2020-02-07","SMDR"
41.2000007629395,41.2000007629395,40.4000015258789,40.7999992370605,307500,"2020-02-10","SMDR"
41.2000007629395,41.2000007629395,40.7999992370605,41.2000007629395,147500,"2020-02-11","SMDR"
41.2000007629395,41.5999984741211,40.4000015258789,40.7999992370605,850000,"2020-02-12","SMDR"
40.7999992370605,40.7999992370605,40.4000015258789,40.7999992370605,307500,"2020-02-13","SMDR"
40.7999992370605,41.2000007629395,40.4000015258789,40.4000015258789,1104500,"2020-02-14","SMDR"
40.4000015258789,40.4000015258789,40,40,1522500,"2020-02-17","SMDR"
40,40.4000015258789,40,40,431000,"2020-02-18","SMDR"
40,40,39.4000015258789,39.7999992370605,1277500,"2020-02-19","SMDR"
40,40.4000015258789,39.5999984741211,40,785500,"2020-02-20","SMDR"
39.7999992370605,40,39.7999992370605,40,253000,"2020-02-21","SMDR"
39.5999984741211,40,39.2000007629395,39.5999984741211,373500,"2020-02-24","SMDR"
39.4000015258789,39.7999992370605,38,38.4000015258789,768500,"2020-02-25","SMDR"
38.7999992370605,39,38.2000007629395,38.4000015258789,1088500,"2020-02-26","SMDR"
38.5999984741211,39.2000007629395,36,36.7999992370605,1533500,"2020-02-27","SMDR"
36.7999992370605,36.7999992370605,32,33.5999984741211,2039000,"2020-02-28","SMDR"
33.5999984741211,36.7999992370605,32.7999992370605,34.2000007629395,1709000,"2020-03-02","SMDR"
34.2000007629395,35,34,34.7999992370605,765500,"2020-03-03","SMDR"
35,35.5999984741211,34.5999984741211,35.5999984741211,3413000,"2020-03-04","SMDR"
36,36,35,35,660000,"2020-03-05","SMDR"
34.7999992370605,36,34,35.4000015258789,1231000,"2020-03-06","SMDR"
35.2000007629395,35.2000007629395,33.5999984741211,33.5999984741211,3936500,"2020-03-09","SMDR"
33,33.7999992370605,33,33.5999984741211,2828500,"2020-03-10","SMDR"
33.5999984741211,33.5999984741211,32,32.2000007629395,423000,"2020-03-11","SMDR"
32.4000015258789,32.4000015258789,30.7999992370605,31,4751000,"2020-03-12","SMDR"
31,31,31,31,0,"2020-03-13","SMDR"
31,31,31,31,0,"2020-03-16","SMDR"
27.3999996185303,28,25.6000003814697,25.7999992370605,1628500,"2020-03-17","SMDR"
25.2000007629395,25.7999992370605,24,25.6000003814697,4878000,"2020-03-18","SMDR"
24,24.6000003814697,24,24.6000003814697,3999000,"2020-03-19","SMDR"
23,26,23,25.7999992370605,6281000,"2020-03-20","SMDR"
24,25,24,24,1277500,"2020-03-23","SMDR"
22.3999996185303,24,22.3999996185303,22.6000003814697,1964500,"2020-03-24","SMDR"
22.6000003814697,24.6000003814697,22.6000003814697,23.2000007629395,4524000,"2020-03-26","SMDR"
23,26.6000003814697,23,25.7999992370605,3539000,"2020-03-27","SMDR"
24.6000003814697,25.2000007629395,24,24.6000003814697,1142000,"2020-03-30","SMDR"
23,26,23,25.7999992370605,888500,"2020-03-31","SMDR"
26,30,26,28.3999996185303,1202500,"2020-04-01","SMDR"
28.2000007629395,29,28,28,1125500,"2020-04-02","SMDR"
28,31.7999992370605,28,30.7999992370605,3551000,"2020-04-03","SMDR"
30.7999992370605,31.6000003814697,29.2000007629395,30.6000003814697,1879500,"2020-04-06","SMDR"
30.6000003814697,31.3999996185303,29,30,2266500,"2020-04-07","SMDR"
30,30,28,28,819500,"2020-04-08","SMDR"
27.3999996185303,28,27,28,275000,"2020-04-09","SMDR"
27,28.3999996185303,27,28.3999996185303,141500,"2020-04-13","SMDR"
28.3999996185303,29.2000007629395,27.6000003814697,28.7999992370605,142000,"2020-04-14","SMDR"
28.7999992370605,29.2000007629395,28,28,580500,"2020-04-15","SMDR"
28.6000003814697,28.7999992370605,27.7999992370605,27.7999992370605,368000,"2020-04-16","SMDR"
28.3999996185303,29,28,29,275500,"2020-04-17","SMDR"
29,29.2000007629395,28.2000007629395,28.6000003814697,923500,"2020-04-20","SMDR"
28.6000003814697,29,28,28.7999992370605,809500,"2020-04-21","SMDR"
28.7999992370605,29.2000007629395,28,28.3999996185303,215000,"2020-04-22","SMDR"
28.3999996185303,29,28.3999996185303,28.6000003814697,372500,"2020-04-23","SMDR"
28.6000003814697,29,27.3999996185303,29,1065000,"2020-04-24","SMDR"
29,30,27,28.6000003814697,4325000,"2020-04-27","SMDR"
28.6000003814697,28.7999992370605,27.6000003814697,28.2000007629395,320000,"2020-04-28","SMDR"
28.2000007629395,29,28.2000007629395,28.3999996185303,224000,"2020-04-29","SMDR"
28.3999996185303,30,27.6000003814697,29.3999996185303,4147500,"2020-04-30","SMDR"
29.2000007629395,30,28.7999992370605,28.7999992370605,1302000,"2020-05-04","SMDR"
28.7999992370605,31,28.7999992370605,30.6000003814697,2296000,"2020-05-05","SMDR"
30.6000003814697,31,30,30.6000003814697,2391500,"2020-05-06","SMDR"
30.3999996185303,30.6000003814697,30,30.3999996185303,253500,"2020-05-08","SMDR"
30.6000003814697,30.6000003814697,29.3999996185303,30,2371500,"2020-05-11","SMDR"
30.2000007629395,30.3999996185303,29.7999992370605,29.7999992370605,555000,"2020-05-12","SMDR"
29.7999992370605,30.2000007629395,29,29,816500,"2020-05-13","SMDR"
30,30,29,29,331500,"2020-05-14","SMDR"
28,28.7999992370605,28,28.6000003814697,217000,"2020-05-15","SMDR"
28.6000003814697,29.2000007629395,28,29,1709000,"2020-05-18","SMDR"
28,29.3999996185303,28,29.3999996185303,43000,"2020-05-19","SMDR"
29.3999996185303,29.6000003814697,29.2000007629395,29.3999996185303,332000,"2020-05-20","SMDR"
29.3999996185303,29.3999996185303,27.3999996185303,28.7999992370605,1350500,"2020-05-26","SMDR"
28.7999992370605,29,28.7999992370605,28.7999992370605,1641500,"2020-05-27","SMDR"
28.7999992370605,29,28.2000007629395,28.6000003814697,2294000,"2020-05-28","SMDR"
28.6000003814697,28.7999992370605,28.3999996185303,28.6000003814697,204500,"2020-05-29","SMDR"
28.6000003814697,28.7999992370605,28,28.7999992370605,2230500,"2020-06-02","SMDR"
29,30,29,29.7999992370605,1223000,"2020-06-03","SMDR"
30,31.3999996185303,29.7999992370605,29.7999992370605,2747500,"2020-06-04","SMDR"
29.7999992370605,29.7999992370605,29.2000007629395,29.7999992370605,454500,"2020-06-05","SMDR"
29.7999992370605,34,29.7999992370605,32.4000015258789,5209000,"2020-06-08","SMDR"
33,38,32.4000015258789,34.5999984741211,4192000,"2020-06-09","SMDR"
34.5999984741211,36,32.4000015258789,32.4000015258789,2600000,"2020-06-10","SMDR"
32,33.4000015258789,31.3999996185303,31.3999996185303,358000,"2020-06-11","SMDR"
31.6000003814697,31.7999992370605,31.2000007629395,31.6000003814697,557000,"2020-06-12","SMDR"
31.7999992370605,33.2000007629395,31.6000003814697,31.7999992370605,645500,"2020-06-15","SMDR"
32,34.2000007629395,32,33.7999992370605,1088000,"2020-06-16","SMDR"
33.7999992370605,34,32.5999984741211,33,1253500,"2020-06-17","SMDR"
33,33.4000015258789,32.5999984741211,33.2000007629395,160500,"2020-06-18","SMDR"
33.2000007629395,34,33,33,1272500,"2020-06-19","SMDR"
33,33.5999984741211,33,33,754500,"2020-06-22","SMDR"
33,33.2000007629395,33,33,139500,"2020-06-23","SMDR"
33,34.2000007629395,33,33,928000,"2020-06-24","SMDR"
33,33,32.4000015258789,32.4000015258789,832500,"2020-06-25","SMDR"
32.7999992370605,34.5999984741211,32.7999992370605,33.5999984741211,3532500,"2020-06-26","SMDR"
33.5999984741211,36,33.4000015258789,34.5999984741211,6184500,"2020-06-29","SMDR"
35.4000015258789,39.7999992370605,35.4000015258789,38,17528000,"2020-06-30","SMDR"
39.2000007629395,48.4000015258789,38.5999984741211,46,159407000,"2020-07-01","SMDR"
46.4000015258789,48,42.7999992370605,43.2000007629395,32971500,"2020-07-02","SMDR"
43.5999984741211,44,41.5999984741211,43.5999984741211,15792000,"2020-07-03","SMDR"
43.5999984741211,46,43.5999984741211,44.7999992370605,11989500,"2020-07-06","SMDR"
44.7999992370605,45.2000007629395,43.5999984741211,44,4838000,"2020-07-07","SMDR"
45.2000007629395,45.2000007629395,43.2000007629395,44.4000015258789,6510500,"2020-07-08","SMDR"
43.5999984741211,44.4000015258789,42.7999992370605,44,8100000,"2020-07-09","SMDR"
44,49.2000007629395,44,46,22860500,"2020-07-10","SMDR"
46.4000015258789,48,45.2000007629395,46,12791000,"2020-07-13","SMDR"
46,47.2000007629395,45.2000007629395,45.2000007629395,7181000,"2020-07-14","SMDR"
45.2000007629395,46.4000015258789,45.2000007629395,46,6553000,"2020-07-15","SMDR"
46.7999992370605,46.7999992370605,45.5999984741211,46.4000015258789,4463500,"2020-07-16","SMDR"
46.4000015258789,46.7999992370605,46,46.7999992370605,3636500,"2020-07-17","SMDR"
46.7999992370605,47.5999984741211,46,46.4000015258789,3652000,"2020-07-20","SMDR"
46.4000015258789,47.5999984741211,46.4000015258789,46.7999992370605,6283000,"2020-07-21","SMDR"
46,47.2000007629395,46,46.7999992370605,7252000,"2020-07-22","SMDR"
46.7999992370605,50,46.7999992370605,48,6130500,"2020-07-23","SMDR"
48.4000015258789,51.2000007629395,46.7999992370605,48,19137000,"2020-07-24","SMDR"
47.5999984741211,48,46.7999992370605,47.2000007629395,1794000,"2020-07-27","SMDR"
47.2000007629395,48,46.7999992370605,46.7999992370605,6371500,"2020-07-28","SMDR"
46.7999992370605,57.5999984741211,46.4000015258789,52,215802000,"2020-07-29","SMDR"
52,53.2000007629395,48.7999992370605,50.7999992370605,33856000,"2020-07-30","SMDR"
50.7999992370605,53.5999984741211,47.5999984741211,47.5999984741211,31720000,"2020-08-03","SMDR"
44.4000015258789,49.2000007629395,44.4000015258789,48.7999992370605,10592500,"2020-08-04","SMDR"
46.4000015258789,49.5999984741211,46.4000015258789,48.7999992370605,4e+06,"2020-08-05","SMDR"
46,50.7999992370605,46,50.4000015258789,11408500,"2020-08-06","SMDR"
47.2000007629395,51.5999984741211,47.2000007629395,49.5999984741211,5645500,"2020-08-07","SMDR"
48.7999992370605,50.7999992370605,48.7999992370605,50,5025500,"2020-08-10","SMDR"
50,50.7999992370605,49.2000007629395,49.2000007629395,8368500,"2020-08-11","SMDR"
49.5999984741211,50.4000015258789,48.4000015258789,49.2000007629395,2771500,"2020-08-12","SMDR"
49.5999984741211,50,48.4000015258789,48.7999992370605,4172500,"2020-08-13","SMDR"
48.4000015258789,54.4000015258789,48.4000015258789,49.2000007629395,53575000,"2020-08-14","SMDR"
49.2000007629395,50.7999992370605,49.2000007629395,50.4000015258789,8297500,"2020-08-18","SMDR"
50.7999992370605,50.7999992370605,49.2000007629395,50,4966500,"2020-08-19","SMDR"
50.4000015258789,61.5999984741211,50.4000015258789,57.2000007629395,153182000,"2020-08-24","SMDR"
57.2000007629395,71.1999969482422,55.2000007629395,60,914668500,"2020-08-25","SMDR"
60,60.7999992370605,57.5999984741211,58.7999992370605,54567000,"2020-08-26","SMDR"
58.4000015258789,62.4000015258789,57.5999984741211,59.2000007629395,42063000,"2020-08-27","SMDR"
58.4000015258789,60.7999992370605,58.4000015258789,60,14284500,"2020-08-28","SMDR"
60,61.5999984741211,56.7999992370605,58,24698000,"2020-08-31","SMDR"
58,59.2000007629395,57.2000007629395,58,8143000,"2020-09-01","SMDR"
58,61.5999984741211,57.5999984741211,61.2000007629395,31323500,"2020-09-02","SMDR"
62,64.4000015258789,60,61.2000007629395,97143000,"2020-09-03","SMDR"
58.4000015258789,61.2000007629395,57.5999984741211,59.5999984741211,19892000,"2020-09-04","SMDR"
59.5999984741211,62,58,61.2000007629395,29631500,"2020-09-07","SMDR"
61.5999984741211,61.5999984741211,59.2000007629395,59.2000007629395,13576000,"2020-09-08","SMDR"
58.7999992370605,59.5999984741211,57.2000007629395,57.2000007629395,16958500,"2020-09-09","SMDR"
57.2000007629395,57.5999984741211,53.2000007629395,53.2000007629395,11118000,"2020-09-10","SMDR"
49.5999984741211,55.2000007629395,49.5999984741211,52,37504000,"2020-09-11","SMDR"
52,55.5999984741211,51.5999984741211,55.2000007629395,18657500,"2020-09-14","SMDR"
55.2000007629395,56,52.7999992370605,54,7720000,"2020-09-15","SMDR"
50.7999992370605,56,50.7999992370605,54.7999992370605,12101500,"2020-09-16","SMDR"
54.7999992370605,58.7999992370605,54.7999992370605,58,53832500,"2020-09-17","SMDR"
58,60.4000015258789,56,57.5999984741211,53992500,"2020-09-18","SMDR"
58,58.4000015258789,55.2000007629395,56,11642000,"2020-09-21","SMDR"
53.5999984741211,55.2000007629395,53.5999984741211,54,12164500,"2020-09-22","SMDR"
54.7999992370605,58,51.2000007629395,55.2000007629395,77862000,"2020-09-23","SMDR"
54.4000015258789,57.2000007629395,52.4000015258789,55.2000007629395,41436500,"2020-09-24","SMDR"
53.5999984741211,58,53.5999984741211,54.4000015258789,62578500,"2020-09-25","SMDR"
54.4000015258789,55.2000007629395,53.2000007629395,53.5999984741211,10629500,"2020-09-28","SMDR"
53.2000007629395,55.2000007629395,52.4000015258789,52.7999992370605,10664500,"2020-09-29","SMDR"
49.5999984741211,53.2000007629395,49.5999984741211,52,8109000,"2020-09-30","SMDR"
50,52.7999992370605,50,52.4000015258789,6820000,"2020-10-01","SMDR"
52.4000015258789,56,51.5999984741211,54.4000015258789,37320500,"2020-10-02","SMDR"
51.5999984741211,55.2000007629395,51.5999984741211,53.5999984741211,19853000,"2020-10-05","SMDR"
55.2000007629395,56.7999992370605,53.5999984741211,53.5999984741211,58083000,"2020-10-06","SMDR"
52.4000015258789,54.4000015258789,52.4000015258789,53.5999984741211,6735000,"2020-10-07","SMDR"
52,53.5999984741211,52,52.7999992370605,4743500,"2020-10-08","SMDR"
52,54.4000015258789,52,54.4000015258789,5388500,"2020-10-09","SMDR"
52.4000015258789,56,52.4000015258789,54.4000015258789,20720000,"2020-10-12","SMDR"
54.4000015258789,54.7999992370605,53.5999984741211,53.5999984741211,8033500,"2020-10-13","SMDR"
53.5999984741211,54.4000015258789,53.2000007629395,54,6400000,"2020-10-14","SMDR"
54,56.4000015258789,53.5999984741211,54.4000015258789,22185500,"2020-10-15","SMDR"
54.4000015258789,54.7999992370605,53.5999984741211,54,4260000,"2020-10-16","SMDR"
54.4000015258789,59.5999984741211,54,58,105512000,"2020-10-19","SMDR"
58.7999992370605,64.8000030517578,58.4000015258789,60,166878000,"2020-10-20","SMDR"
58.4000015258789,60.4000015258789,56,56,81058000,"2020-10-21","SMDR"
52.4000015258789,56,52.4000015258789,54,32867500,"2020-10-22","SMDR"
54,54.4000015258789,53.2000007629395,53.2000007629395,10429000,"2020-10-23","SMDR"
53.2000007629395,54.4000015258789,52.4000015258789,54.4000015258789,10325500,"2020-10-26","SMDR"
54.4000015258789,56.4000015258789,53.2000007629395,56,29317000,"2020-10-27","SMDR"
56.7999992370605,57.2000007629395,54.4000015258789,55.2000007629395,28733500,"2020-11-02","SMDR"
55.5999984741211,56.4000015258789,54.4000015258789,54.7999992370605,14299000,"2020-11-03","SMDR"
55.5999984741211,56.7999992370605,53.5999984741211,54,20277500,"2020-11-04","SMDR"
54,55.5999984741211,53.5999984741211,54,15595000,"2020-11-05","SMDR"
54.4000015258789,56.4000015258789,53.5999984741211,56,38038000,"2020-11-06","SMDR"
56.7999992370605,60.7999992370605,54.7999992370605,55.2000007629395,146854000,"2020-11-09","SMDR"
54.4000015258789,56,54.4000015258789,55.5999984741211,15300500,"2020-11-10","SMDR"
54,56.4000015258789,54,54.7999992370605,12449500,"2020-11-11","SMDR"
54.7999992370605,55.5999984741211,54.4000015258789,54.7999992370605,6068500,"2020-11-12","SMDR"
54,56,54,54.4000015258789,8402500,"2020-11-13","SMDR"
54,55.5999984741211,54,54.7999992370605,10358000,"2020-11-16","SMDR"
54.4000015258789,56.7999992370605,54.4000015258789,56.7999992370605,29876500,"2020-11-17","SMDR"
57.2000007629395,58.4000015258789,57.2000007629395,57.5999984741211,24890000,"2020-11-18","SMDR"
57.5999984741211,58.4000015258789,57.2000007629395,57.5999984741211,10510500,"2020-11-19","SMDR"
58.4000015258789,58.4000015258789,56.7999992370605,56.7999992370605,17119500,"2020-11-20","SMDR"
58,58.7999992370605,57.2000007629395,58.4000015258789,28207500,"2020-11-23","SMDR"
58.7999992370605,59.2000007629395,57.5999984741211,58,19440000,"2020-11-24","SMDR"
58.4000015258789,58.7999992370605,56.4000015258789,56.7999992370605,19428000,"2020-11-25","SMDR"
57.5999984741211,58.4000015258789,56.7999992370605,57.5999984741211,19382000,"2020-11-26","SMDR"
57.5999984741211,58,56.7999992370605,57.2000007629395,17637500,"2020-11-27","SMDR"
57.2000007629395,57.5999984741211,53.2000007629395,56,24602000,"2020-11-30","SMDR"
56,56.7999992370605,54.4000015258789,55.5999984741211,7540500,"2020-12-01","SMDR"
56,56.7999992370605,55.2000007629395,55.5999984741211,14757500,"2020-12-02","SMDR"
55.2000007629395,56,55.2000007629395,56,7967000,"2020-12-03","SMDR"
55.5999984741211,66,55.2000007629395,62,459030500,"2020-12-04","SMDR"
62,63.2000007629395,60.4000015258789,60.7999992370605,50965000,"2020-12-07","SMDR"
61.2000007629395,62,60,60.4000015258789,29915000,"2020-12-08","SMDR"
60.7999992370605,62,60,60.7999992370605,26208000,"2020-12-10","SMDR"
60.7999992370605,68.4000015258789,60,66.8000030517578,527679500,"2020-12-11","SMDR"
67.5999984741211,67.5999984741211,62.4000015258789,63.2000007629395,129942500,"2020-12-14","SMDR"
63.2000007629395,64,62,62.4000015258789,32207000,"2020-12-15","SMDR"
62.4000015258789,66.8000030517578,62.4000015258789,62.7999992370605,242479000,"2020-12-16","SMDR"
63.5999984741211,64.4000015258789,62,62.4000015258789,36052000,"2020-12-17","SMDR"
62.7999992370605,63.5999984741211,61.5999984741211,62.7999992370605,23313000,"2020-12-18","SMDR"
63.2000007629395,65.5999984741211,63.2000007629395,64,55899000,"2020-12-21","SMDR"
64.4000015258789,64.8000030517578,60.7999992370605,60.7999992370605,48533500,"2020-12-22","SMDR"
62,62.7999992370605,56.7999992370605,58.7999992370605,34760500,"2020-12-23","SMDR"
59.2000007629395,60.4000015258789,57.5999984741211,58.7999992370605,14781500,"2020-12-28","SMDR"
59.2000007629395,61.2000007629395,58.4000015258789,58.7999992370605,15380500,"2020-12-29","SMDR"
57.5999984741211,60.7999992370605,56.7999992370605,56.7999992370605,34790500,"2020-12-30","SMDR"
56.7999992370605,58,55.5999984741211,58,20961000,"2021-01-04","SMDR"
58,59.2000007629395,56.4000015258789,58,13017500,"2021-01-05","SMDR"
58,59.2000007629395,56.7999992370605,57.5999984741211,12378000,"2021-01-06","SMDR"
57.5999984741211,59.2000007629395,57.5999984741211,58.4000015258789,8030000,"2021-01-07","SMDR"
58,59.2000007629395,58,58.4000015258789,13721500,"2021-01-08","SMDR"
58.7999992370605,62,58,61.2000007629395,52574000,"2021-01-11","SMDR"
62,63.2000007629395,60.7999992370605,62.4000015258789,68619000,"2021-01-12","SMDR"
62.7999992370605,62.7999992370605,60.7999992370605,60.7999992370605,19136500,"2021-01-13","SMDR"
60.7999992370605,62,60.4000015258789,60.7999992370605,16400000,"2021-01-14","SMDR"
61.2000007629395,61.5999984741211,59.2000007629395,59.5999984741211,17269500,"2021-01-15","SMDR"
60.7999992370605,61.2000007629395,58.4000015258789,58.7999992370605,21349500,"2021-01-18","SMDR"
59.5999984741211,59.5999984741211,57.2000007629395,57.5999984741211,15580000,"2021-01-19","SMDR"
57.5999984741211,59.2000007629395,57.5999984741211,58.4000015258789,9629500,"2021-01-20","SMDR"
58.4000015258789,60.7999992370605,58.4000015258789,58.7999992370605,17560500,"2021-01-21","SMDR"
58.7999992370605,59.5999984741211,56,58,19420000,"2021-01-22","SMDR"
58,58,55.5999984741211,56,13797000,"2021-01-25","SMDR"
56,56.4000015258789,52.4000015258789,54,31216000,"2021-01-26","SMDR"
55.2000007629395,55.2000007629395,50.7999992370605,51.2000007629395,22242000,"2021-01-27","SMDR"
51.2000007629395,52,48,48,13868500,"2021-01-28","SMDR"
46,51.2000007629395,46,48,17182500,"2021-01-29","SMDR"
48.4000015258789,52,47.2000007629395,51.5999984741211,16905500,"2021-02-01","SMDR"
52,58,52,56.4000015258789,22394000,"2021-02-02","SMDR"
56.4000015258789,56.4000015258789,53.5999984741211,55.2000007629395,9083000,"2021-02-03","SMDR"
55.5999984741211,56,52,52,17865500,"2021-02-04","SMDR"
52,54.4000015258789,52,54,5081500,"2021-02-05","SMDR"
54,56,54,56,13852000,"2021-02-08","SMDR"
56.4000015258789,58.4000015258789,55.5999984741211,56.4000015258789,16966000,"2021-02-09","SMDR"
56.4000015258789,57.5999984741211,56,56,3572000,"2021-02-10","SMDR"
56,58.4000015258789,56,58,10050500,"2021-02-11","SMDR"
58.4000015258789,59.5999984741211,58,59.2000007629395,10298000,"2021-02-15","SMDR"
59.2000007629395,59.5999984741211,58,58,4524500,"2021-02-16","SMDR"
57.2000007629395,58.7999992370605,56,57.5999984741211,7782000,"2021-02-17","SMDR"
57.5999984741211,58.7999992370605,56.7999992370605,56.7999992370605,4725500,"2021-02-18","SMDR"
56.7999992370605,57.5999984741211,56,57.2000007629395,3012000,"2021-02-19","SMDR"
57.2000007629395,58,56.7999992370605,57.2000007629395,4072500,"2021-02-22","SMDR"
57.5999984741211,58,57.2000007629395,57.5999984741211,2335500,"2021-02-23","SMDR"
57.5999984741211,58.4000015258789,56.7999992370605,57.5999984741211,5398000,"2021-02-24","SMDR"
58,58,57.2000007629395,57.5999984741211,3870000,"2021-02-25","SMDR"
57.5999984741211,57.5999984741211,56.4000015258789,57.2000007629395,2142000,"2021-02-26","SMDR"
57.5999984741211,58,57.2000007629395,57.5999984741211,2127000,"2021-03-01","SMDR"
57.5999984741211,61.5999984741211,57.5999984741211,60,58639000,"2021-03-02","SMDR"
60.4000015258789,61.5999984741211,59.5999984741211,60,20038500,"2021-03-03","SMDR"
60,60.4000015258789,58.4000015258789,60.4000015258789,17693500,"2021-03-04","SMDR"
60.4000015258789,63.2000007629395,59.2000007629395,62,51137500,"2021-03-05","SMDR"
63.2000007629395,65.1999969482422,62,64.4000015258789,78290500,"2021-03-08","SMDR"
64.8000030517578,65.1999969482422,62,62.4000015258789,33505000,"2021-03-09","SMDR"
62.4000015258789,62.4000015258789,60.4000015258789,60.7999992370605,22349000,"2021-03-10","SMDR"
60.7999992370605,62,59.5999984741211,61.2000007629395,21279500,"2021-03-12","SMDR"
61.2000007629395,64.4000015258789,60.7999992370605,64.4000015258789,47532000,"2021-03-15","SMDR"
64.8000030517578,66.4000015258789,62.4000015258789,62.4000015258789,36453500,"2021-03-16","SMDR"
62.4000015258789,62.7999992370605,60.7999992370605,61.5999984741211,9309000,"2021-03-17","SMDR"
62,62.4000015258789,60.4000015258789,60.7999992370605,18487500,"2021-03-18","SMDR"
61.2000007629395,65.1999969482422,60.4000015258789,62.7999992370605,42762000,"2021-03-19","SMDR"
62.7999992370605,64,62.4000015258789,63.2000007629395,9342500,"2021-03-22","SMDR"
63.2000007629395,64,62.4000015258789,62.4000015258789,11252500,"2021-03-23","SMDR"
62.4000015258789,62.7999992370605,61.2000007629395,62,6423000,"2021-03-24","SMDR"
62,62.7999992370605,60.7999992370605,62,11427000,"2021-03-25","SMDR"
62.4000015258789,62.4000015258789,61.2000007629395,62,2456500,"2021-03-26","SMDR"
62.7999992370605,63.2000007629395,61.2000007629395,62.4000015258789,3813500,"2021-03-29","SMDR"
62.4000015258789,62.4000015258789,60.7999992370605,61.2000007629395,8330500,"2021-03-30","SMDR"
61.2000007629395,61.2000007629395,58.4000015258789,59.2000007629395,17331500,"2021-03-31","SMDR"
59.2000007629395,60,56.4000015258789,58,22458000,"2021-04-01","SMDR"
58,59.2000007629395,57.2000007629395,58.7999992370605,7686500,"2021-04-05","SMDR"
58.7999992370605,59.2000007629395,58,58.4000015258789,3979500,"2021-04-06","SMDR"
58.4000015258789,59.2000007629395,58,58.7999992370605,5119500,"2021-04-07","SMDR"
58.7999992370605,59.5999984741211,58.4000015258789,58.7999992370605,2292000,"2021-04-08","SMDR"
59.5999984741211,60,58.7999992370605,60,7472500,"2021-04-09","SMDR"
60,60,58.4000015258789,58.7999992370605,4819000,"2021-04-12","SMDR"
58.7999992370605,58.7999992370605,58,58,5530500,"2021-04-13","SMDR"
58,59.2000007629395,58,58,5104500,"2021-04-14","SMDR"
58,58.7999992370605,57.5999984741211,58.4000015258789,4066500,"2021-04-15","SMDR"
58.4000015258789,58.4000015258789,58,58,4232000,"2021-04-16","SMDR"
58,58.4000015258789,57.5999984741211,58,2017500,"2021-04-19","SMDR"
58,58.7999992370605,58,58.4000015258789,5629500,"2021-04-20","SMDR"
58.7999992370605,58.7999992370605,57.5999984741211,58.4000015258789,1275000,"2021-04-21","SMDR"
58,58.4000015258789,57.2000007629395,58,1894500,"2021-04-22","SMDR"
58.7999992370605,60,58,58,4079000,"2021-04-23","SMDR"
60,60.4000015258789,58.4000015258789,58.7999992370605,10497000,"2021-04-26","SMDR"
60,60,58,58,5380000,"2021-04-27","SMDR"
58,58.4000015258789,57.5999984741211,57.5999984741211,11038500,"2021-04-28","SMDR"
57.5999984741211,58.7999992370605,57.5999984741211,58.4000015258789,4465000,"2021-04-29","SMDR"
58,58.7999992370605,58,58.4000015258789,1700000,"2021-04-30","SMDR"
62.7999992370605,72.8000030517578,62.7999992370605,72.8000030517578,205285000,"2021-05-03","SMDR"
74,83.1999969482422,74,78.8000030517578,247357000,"2021-05-04","SMDR"
79.1999969482422,80,76.4000015258789,78,51611000,"2021-05-05","SMDR"
78.4000015258789,92,77.5999984741211,90.8000030517578,236436000,"2021-05-06","SMDR"
92,95.1999969482422,88.8000030517578,91.1999969482422,87400000,"2021-05-07","SMDR"
91.5999984741211,100,90,100,130595500,"2021-05-10","SMDR"
100,105,98,98.8000030517578,112060500,"2021-05-11","SMDR"
99.1999969482422,99.1999969482422,92,92.4000015258789,78987000,"2021-05-17","SMDR"
92.4000015258789,98,90,97.5999984741211,52793000,"2021-05-18","SMDR"
98,101,92.8000030517578,96.8000030517578,40401500,"2021-05-19","SMDR"
96.8000030517578,98.8000030517578,96,97.1999969482422,16401000,"2021-05-20","SMDR"
97.1999969482422,105,96.8000030517578,105,151551500,"2021-05-21","SMDR"
108,110,98,103,97699500,"2021-05-24","SMDR"
100,107,100,104,26083000,"2021-05-25","SMDR"
105,106,101,104,15653500,"2021-05-27","SMDR"
104,105,96.8000030517578,98.8000030517578,42726000,"2021-05-28","SMDR"
98.4000015258789,101,98,98.4000015258789,30651000,"2021-05-31","SMDR"
98.4000015258789,100,98,99.1999969482422,19528000,"2021-06-02","SMDR"
99.1999969482422,100,96.8000030517578,98.4000015258789,21023000,"2021-06-03","SMDR"
98.4000015258789,98.4000015258789,94.4000015258789,98,41928000,"2021-06-04","SMDR"
97.1999969482422,99.1999969482422,96.8000030517578,98.4000015258789,17647500,"2021-06-07","SMDR"
97.1999969482422,100,96.8000030517578,98,26321500,"2021-06-08","SMDR"
98,105,98,103,65905500,"2021-06-09","SMDR"
104,106,102,104,30744000,"2021-06-10","SMDR"
106,107,102,102,26304500,"2021-06-11","SMDR"
103,106,102,102,22080500,"2021-06-14","SMDR"
102,118,101,117,207690000,"2021-06-15","SMDR"
118,122,112,112,114199500,"2021-06-16","SMDR"
112,116,111,113,33751500,"2021-06-17","SMDR"
113,113,106,109,56804500,"2021-06-18","SMDR"
109,109,102,105,32678500,"2021-06-21","SMDR"
105,110,103,108,24803500,"2021-06-22","SMDR"
110,118,108,117,72165500,"2021-06-23","SMDR"
118,123,112,114,81563000,"2021-06-24","SMDR"
115,128,113,117,158714000,"2021-06-25","SMDR"
116,122,113,116,38550000,"2021-06-28","SMDR"
116,119,108,111,43278500,"2021-06-29","SMDR"
111,115,106,113,36785000,"2021-06-30","SMDR"
114,116,109,114,23969000,"2021-07-01","SMDR"
114,114,109,112,20762500,"2021-07-02","SMDR"
112,114,109,111,16536000,"2021-07-05","SMDR"
111,115,110,113,33284000,"2021-07-06","SMDR"
116,117,111,112,25650500,"2021-07-07","SMDR"
112,114,109,111,18836000,"2021-07-08","SMDR"
111,111,104,104,49638000,"2021-07-09","SMDR"
103,106,100,101,35733000,"2021-07-12","SMDR"
101,119,101,119,100501500,"2021-07-13","SMDR"
122,138,118,126,422615500,"2021-07-14","SMDR"
127,128,118,125,84086000,"2021-07-15","SMDR"
126,136,123,131,123467000,"2021-07-16","SMDR"
130,133,125,130,33810500,"2021-07-19","SMDR"
130,133,122,123,79787000,"2021-07-21","SMDR"
123,127,120,123,25602500,"2021-07-22","SMDR"
123,127,122,125,27880000,"2021-07-23","SMDR"
125,136,124,134,67032500,"2021-07-26","SMDR"
134,139,131,134,56843000,"2021-07-27","SMDR"
133,138,131,133,16867000,"2021-07-28","SMDR"
134,166,133,157,520977500,"2021-07-29","SMDR"
159,160,147,147,140632500,"2021-07-30","SMDR"
138,145,137,137,155396000,"2021-08-02","SMDR"
137,138,128,130,150326500,"2021-08-03","SMDR"
131,137,128,134,90610500,"2021-08-04","SMDR"
136,137,132,133,41141000,"2021-08-05","SMDR"
133,135,129,133,33204500,"2021-08-06","SMDR"
132,134,128,130,31618000,"2021-08-09","SMDR"
131,133,125,128,27314500,"2021-08-10","SMDR"
129,133,123,130,42091000,"2021-08-12","SMDR"
134,136,131,132,61267000,"2021-08-13","SMDR"
133,134,128,131,25823500,"2021-08-16","SMDR"
132,133,126,127,22093500,"2021-08-18","SMDR"
126,129,120,124,39325000,"2021-08-19","SMDR"
124,132,121,127,102676000,"2021-08-20","SMDR"
129,130,126,127,31014000,"2021-08-23","SMDR"
127,132,127,128,27041500,"2021-08-24","SMDR"
131,132,126,127,16947000,"2021-08-25","SMDR"
127,142,126,139,380907500,"2021-08-26","SMDR"
140,141,133,139,114316500,"2021-08-27","SMDR"
140,145,130,130,260863500,"2021-08-30","SMDR"
121,128,121,126,126535000,"2021-08-31","SMDR"
129,129,121,123,66960000,"2021-09-01","SMDR"
123,127,123,127,37233500,"2021-09-02","SMDR"
127,129,126,128,28574000,"2021-09-03","SMDR"
138,138,124,125,46639500,"2021-09-06","SMDR"
125,127,124,125,22756500,"2021-09-07","SMDR"
125,127,123,126,25627000,"2021-09-08","SMDR"
126,126,123,125,24614000,"2021-09-09","SMDR"
125,128,124,125,20999000,"2021-09-10","SMDR"
125,127,123,126,22847000,"2021-09-13","SMDR"
126,132,126,130,59970000,"2021-09-14","SMDR"
130,135,129,133,41027000,"2021-09-15","SMDR"
136,136,130,131,17352500,"2021-09-16","SMDR"
132,134,127,129,19853500,"2021-09-17","SMDR"
129,129,125,125,15505000,"2021-09-20","SMDR"
124,125,120,123,42785000,"2021-09-21","SMDR"
123,127,122,126,43918000,"2021-09-22","SMDR"
128,129,126,128,21789500,"2021-09-23","SMDR"
129,133,127,128,44206000,"2021-09-24","SMDR"
128,130,126,127,16919000,"2021-09-27","SMDR"
127,132,126,131,39368000,"2021-09-28","SMDR"
131,141,129,138,112292500,"2021-09-29","SMDR"
138,139,131,133,52226000,"2021-09-30","SMDR"
133,143,132,142,118901500,"2021-10-01","SMDR"
144,149,139,145,141964500,"2021-10-04","SMDR"
147,149,138,142,134600000,"2021-10-05","SMDR"
141,149,140,145,75678500,"2021-10-06","SMDR"
145,148,137,138,74825000,"2021-10-07","SMDR"
138,141,138,141,14835000,"2021-10-08","SMDR"
142,144,139,139,28133500,"2021-10-11","SMDR"
140,143,133,137,49516500,"2021-10-12","SMDR"
137,137,130,133,64646500,"2021-10-13","SMDR"
133,137,132,136,30067500,"2021-10-14","SMDR"
138,138,130,132,54385000,"2021-10-15","SMDR"
133,141,130,141,77987000,"2021-10-18","SMDR"
143,143,136,137,59339000,"2021-10-19","SMDR"
137,139,134,136,46605000,"2021-10-21","SMDR"
136,138,135,137,14751500,"2021-10-22","SMDR"
137,141,137,141,43580500,"2021-10-25","SMDR"
142,148,140,145,149302000,"2021-10-26","SMDR"
145,152,144,145,91348000,"2021-10-27","SMDR"
145,148,137,142,62697000,"2021-10-28","SMDR"
142,146,141,143,31772500,"2021-10-29","SMDR"
170,176,152,156,322693500,"2021-11-01","SMDR"
157,163,153,156,106770000,"2021-11-02","SMDR"
156,161,156,159,53295000,"2021-11-03","SMDR"
160,169,159,167,133906500,"2021-11-04","SMDR"
167,171,162,163,76492500,"2021-11-05","SMDR"
163,184,163,182,156053000,"2021-11-08","SMDR"
183,198,179,192,132318000,"2021-11-09","SMDR"
191,201,187,194,78273500,"2021-11-10","SMDR"
194,204,193,202,100436500,"2021-11-11","SMDR"
202,205,194,197,64217000,"2021-11-12","SMDR"
198,202,185,188,83754000,"2021-11-15","SMDR"
189,193,183,184,52104500,"2021-11-16","SMDR"
184,187,175,185,58696500,"2021-11-17","SMDR"
185,187,182,184,22881500,"2021-11-18","SMDR"
184,193,183,188,59750500,"2021-11-19","SMDR"
188,192,187,190,23685000,"2021-11-22","SMDR"
191,191,178,182,49945500,"2021-11-23","SMDR"
182,187,182,184,18801000,"2021-11-24","SMDR"
184,188,184,184,17985000,"2021-11-25","SMDR"
184,185,173,174,55629000,"2021-11-26","SMDR"
174,175,166,173,29569000,"2021-11-29","SMDR"
173,186,173,175,84560500,"2021-11-30","SMDR"
176,190,175,182,84863500,"2021-12-01","SMDR"
182,183,177,181,27687000,"2021-12-02","SMDR"
183,189,180,187,46263000,"2021-12-03","SMDR"
187,196,186,187,57022500,"2021-12-06","SMDR"
189,191,186,190,25274500,"2021-12-07","SMDR"
190,193,185,187,37062000,"2021-12-08","SMDR"
187,189,182,183,26796000,"2021-12-09","SMDR"
185,188,184,187,15935000,"2021-12-10","SMDR"
187,212,187,212,201549500,"2021-12-13","SMDR"
217,237,209,234,328697500,"2021-12-14","SMDR"
236,241,222,225,114968500,"2021-12-15","SMDR"
225,229,211,219,63706000,"2021-12-16","SMDR"
219,229,219,223,34292500,"2021-12-17","SMDR"
224,225,212,218,43459500,"2021-12-20","SMDR"
218,218,204,217,45720500,"2021-12-21","SMDR"
217,226,211,211,36678500,"2021-12-22","SMDR"
211,214,206,209,33752000,"2021-12-23","SMDR"
209,216,206,207,37186500,"2021-12-24","SMDR"
208,215,207,211,20005000,"2021-12-27","SMDR"
213,214,206,206,19998500,"2021-12-28","SMDR"
206,209,204,206,14396500,"2021-12-29","SMDR"
207,209,195,199,53026500,"2021-12-30","SMDR"
199,212,196,212,49005500,"2022-01-03","SMDR"
213,221,212,217,52483000,"2022-01-04","SMDR"
217,222,208,209,38935000,"2022-01-05","SMDR"
208,210,202,209,22577500,"2022-01-06","SMDR"
210,212,206,211,14662500,"2022-01-07","SMDR"
211,211,202,203,31427500,"2022-01-10","SMDR"
205,207,199,201,34293000,"2022-01-11","SMDR"
203,204,200,202,14439500,"2022-01-12","SMDR"
202,203,199,203,12643000,"2022-01-13","SMDR"
204,204,200,204,13836500,"2022-01-14","SMDR"
204,216,203,207,45048500,"2022-01-17","SMDR"
207,208,195,200,38029500,"2022-01-18","SMDR"
200,200,198,198,20989500,"2022-01-19","SMDR"
198,199,190,192,53574000,"2022-01-20","SMDR"
192,202,184,198,58747000,"2022-01-21","SMDR"
197,199,194,194,19743500,"2022-01-24","SMDR"
192,194,185,188,32266000,"2022-01-25","SMDR"
185,195,178,190,38514000,"2022-01-26","SMDR"
190,192,179,181,44197000,"2022-01-27","SMDR"
182,188,181,186,27857000,"2022-01-28","SMDR"
188,191,185,186,18354000,"2022-01-31","SMDR"
188,192,186,188,20918000,"2022-02-02","SMDR"
188,195,186,193,32045500,"2022-02-03","SMDR"
195,212,189,208,111384500,"2022-02-04","SMDR"
208,219,208,214,82338500,"2022-02-07","SMDR"
216,218,211,215,39724500,"2022-02-08","SMDR"
224,229,215,228,76857000,"2022-02-09","SMDR"
229,253,228,240,167266000,"2022-02-10","SMDR"
241,249,228,248,79100000,"2022-02-11","SMDR"
249,262,244,252,123190000,"2022-02-14","SMDR"
254,260,241,241,83032000,"2022-02-15","SMDR"
241,251,235,248,55508000,"2022-02-16","SMDR"
250,257,242,246,37727000,"2022-02-17","SMDR"
248,251,242,243,24952000,"2022-02-18","SMDR"
243,245,236,236,42603500,"2022-02-21","SMDR"
236,236,220,225,53323500,"2022-02-22","SMDR"
220,234,220,234,39286000,"2022-02-23","SMDR"
234,238,219,224,75096500,"2022-02-24","SMDR"
227,279,227,273,277670000,"2022-02-25","SMDR"
273,286,262,267,144396000,"2022-03-01","SMDR"
267,271,259,265,59996500,"2022-03-02","SMDR"
266,275,253,254,100773000,"2022-03-04","SMDR"
253,264,247,255,73424500,"2022-03-07","SMDR"
257,260,242,242,53459500,"2022-03-08","SMDR"
245,255,242,251,34220000,"2022-03-09","SMDR"
254,266,249,263,77326000,"2022-03-10","SMDR"
262,268,259,265,52843500,"2022-03-11","SMDR"
265,270,254,255,44697000,"2022-03-14","SMDR"
255,260,251,257,33419000,"2022-03-15","SMDR"
257,267,255,260,30509500,"2022-03-16","SMDR"
261,264,259,262,16096000,"2022-03-17","SMDR"
263,283,261,277,146838000,"2022-03-18","SMDR"
280,288,268,271,79936000,"2022-03-21","SMDR"
272,277,266,271,38527000,"2022-03-22","SMDR"
271,293,271,285,128196500,"2022-03-23","SMDR"
286,288,276,278,41590500,"2022-03-24","SMDR"
278,282,274,274,35005000,"2022-03-25","SMDR"
274,280,271,280,37277500,"2022-03-28","SMDR"
280,288,278,286,40620500,"2022-03-29","SMDR"
290,306,288,299,124040000,"2022-03-30","SMDR"
310,319,298,316,173912000,"2022-03-31","SMDR"
317,324,307,317,88264000,"2022-04-01","SMDR"
317,346,317,346,101259000,"2022-04-04","SMDR"
347,360,334,339,86190500,"2022-04-05","SMDR"
339,357,336,349,49768500,"2022-04-06","SMDR"
350,350,338,341,37146000,"2022-04-07","SMDR"
342,355,331,349,49515500,"2022-04-08","SMDR"
349,388,344,385,86156500,"2022-04-11","SMDR"
385,397,370,376,59261000,"2022-04-12","SMDR"
376,390,372,379,40905000,"2022-04-13","SMDR"
380,389,377,381,27104500,"2022-04-14","SMDR"
381,385,373,373,31475500,"2022-04-18","SMDR"
374,375,358,363,53063000,"2022-04-19","SMDR"
363,363,338,349,94358500,"2022-04-20","SMDR"
349,368,345,358,44678500,"2022-04-21","SMDR"
359,386,355,374,122525000,"2022-04-22","SMDR"
376,384,361,373,73108000,"2022-04-25","SMDR"
374,374,360,366,39163000,"2022-04-26","SMDR"
368,376,364,376,24931000,"2022-04-27","SMDR"
376,406,373,400,109077000,"2022-04-28","SMDR"
414,500,408,500,232594000,"2022-05-09","SMDR"
510,594,472,564,292073000,"2022-05-10","SMDR"
566,604,526,532,186111500,"2022-05-11","SMDR"
528,564,504,534,82577500,"2022-05-12","SMDR"
534,556,514,544,92438000,"2022-05-13","SMDR"
604,604,528,538,71110500,"2022-05-17","SMDR"
538,546,526,528,38781500,"2022-05-18","SMDR"
528,550,510,514,74937000,"2022-05-19","SMDR"
514,560,514,540,97420000,"2022-05-20","SMDR"
542,584,536,572,96771500,"2022-05-23","SMDR"
578,670,568,640,269182000,"2022-05-24","SMDR"
638,666,612,622,111864500,"2022-05-25","SMDR"
622,646,616,630,57997000,"2022-05-27","SMDR"
650,714,630,698,162420000,"2022-05-30","SMDR"
718,728,680,700,84508500,"2022-05-31","SMDR"
702,790,700,758,142768500,"2022-06-02","SMDR"
762,792,748,762,94808000,"2022-06-03","SMDR"
762,790,750,784,88853000,"2022-06-06","SMDR"
790,816,764,768,92523000,"2022-06-07","SMDR"
760,774,760,762,33808500,"2022-06-08","SMDR"
762,772,716,730,92619500,"2022-06-09","SMDR"
720,730,696,714,87205000,"2022-06-10","SMDR"
708,712,666,670,86894000,"2022-06-13","SMDR"
678,704,642,670,99566500,"2022-06-14","SMDR"
678,686,624,626,92572000,"2022-06-15","SMDR"
626,670,626,644,64726000,"2022-06-16","SMDR"
638,660,630,644,34127000,"2022-06-17","SMDR"
652,662,626,630,46137500,"2022-06-20","SMDR"
632,664,630,656,42823000,"2022-06-21","SMDR"
664,674,630,638,60249500,"2022-06-22","SMDR"
644,646,594,594,123769500,"2022-06-23","SMDR"
576,604,556,582,121755500,"2022-06-24","SMDR"
584,648,584,644,141287500,"2022-06-27","SMDR"
650,656,626,640,51675000,"2022-06-28","SMDR"
644,648,596,596,137316500,"2022-06-29","SMDR"
560,560,556,556,16645500,"2022-06-30","SMDR"
518,518,518,518,16753000,"2022-07-01","SMDR"
482,482,482,482,8239000,"2022-07-04","SMDR"
450,488,450,480,220127000,"2022-07-05","SMDR"
484,488,448,448,256019500,"2022-07-06","SMDR"
440,482,430,466,184682000,"2022-07-07","SMDR"
460,516,460,492,151589500,"2022-07-08","SMDR"
492,498,474,490,48208000,"2022-07-11","SMDR"
490,532,484,510,85855000,"2022-07-12","SMDR"
514,526,498,502,50742500,"2022-07-13","SMDR"
502,538,500,532,85525000,"2022-07-14","SMDR"
534,548,524,528,51114000,"2022-07-15","SMDR"
530,548,524,530,42253000,"2022-07-18","SMDR"
530,538,526,536,26188500,"2022-07-19","SMDR"
542,564,534,554,67439000,"2022-07-20","SMDR"
554,564,550,556,28560500,"2022-07-21","SMDR"
556,576,556,572,45127000,"2022-07-22","SMDR"
574,580,532,532,106326000,"2022-07-25","SMDR"
496,522,496,512,100407500,"2022-07-26","SMDR"
512,522,504,512,45692000,"2022-07-27","SMDR"
514,534,514,524,38053500,"2022-07-28","SMDR"
528,540,510,518,58589000,"2022-07-29","SMDR"
518,596,518,586,202625500,"2022-08-01","SMDR"
598,626,588,594,156206000,"2022-08-02","SMDR"
598,606,572,598,74668000,"2022-08-03","SMDR"
600,604,586,590,37191000,"2022-08-04","SMDR"
592,600,580,584,31233500,"2022-08-05","SMDR"
590,592,568,570,40574000,"2022-08-08","SMDR"
570,582,560,564,51098000,"2022-08-09","SMDR"
558,566,548,550,42097000,"2022-08-10","SMDR"
554,564,534,540,63497000,"2022-08-11","SMDR"
540,544,524,538,41107000,"2022-08-12","SMDR"
538,546,520,520,50326000,"2022-08-15","SMDR"
520,524,510,522,41813500,"2022-08-16","SMDR"
524,538,518,530,54600000,"2022-08-18","SMDR"
532,536,522,528,25931500,"2022-08-19","SMDR"
530,532,492,506,54238000,"2022-08-22","SMDR"
506,508,494,498,41756500,"2022-08-23","SMDR"
498,516,498,504,35995000,"2022-08-24","SMDR"
510,510,492,498,24447500,"2022-08-25","SMDR"
498,500,482,484,49129000,"2022-08-26","SMDR"
484,500,468,494,49881000,"2022-08-29","SMDR"
500,528,496,524,74317500,"2022-08-30","SMDR"
524,528,510,516,37885000,"2022-08-31","SMDR"
518,518,502,504,25207500,"2022-09-01","SMDR"
504,514,500,500,21874500,"2022-09-02","SMDR"
480,500,480,490,38526500,"2022-09-05","SMDR"
490,504,470,494,71158500,"2022-09-06","SMDR"
496,504,486,492,27231000,"2022-09-07","SMDR"
494,498,484,490,25101500,"2022-09-08","SMDR"
490,496,484,488,20861000,"2022-09-09","SMDR"
488,500,486,500,44624000,"2022-09-12","SMDR"
502,538,502,530,128334000,"2022-09-13","SMDR"
530,538,512,530,74782000,"2022-09-14","SMDR"
532,534,514,514,53255000,"2022-09-15","SMDR"
514,520,502,516,40522500,"2022-09-16","SMDR"
516,522,492,496,44384000,"2022-09-19","SMDR"
496,500,484,488,24364000,"2022-09-20","SMDR"
488,496,478,488,21974500,"2022-09-21","SMDR"
488,494,482,490,18555500,"2022-09-22","SMDR"
492,502,486,488,28086500,"2022-09-23","SMDR"
488,488,474,478,34352500,"2022-09-26","SMDR"
478,478,470,474,25365000,"2022-09-27","SMDR"
474,474,452,452,57517500,"2022-09-28","SMDR"
458,462,442,446,30530000,"2022-09-29","SMDR"
446,456,420,448,65204500,"2022-09-30","SMDR"
456,474,444,468,36642000,"2022-10-03","SMDR"
470,486,464,476,35723000,"2022-10-04","SMDR"
476,508,476,490,62114000,"2022-10-05","SMDR"
492,508,490,500,40510500,"2022-10-06","SMDR"
500,506,496,500,27255000,"2022-10-07","SMDR"
500,500,480,490,23414500,"2022-10-10","SMDR"
492,506,478,478,22766000,"2022-10-11","SMDR"
478,490,450,462,26697000,"2022-10-12","SMDR"
462,484,452,478,23982000,"2022-10-13","SMDR"
480,486,466,470,11977000,"2022-10-14","SMDR"
470,470,442,460,28007000,"2022-10-17","SMDR"
470,470,438,448,19184500,"2022-10-18","SMDR"
448,466,448,460,18826000,"2022-10-19","SMDR"
462,466,454,460,15679500,"2022-10-20","SMDR"
460,474,460,460,18854500,"2022-10-21","SMDR"
464,470,454,456,14590500,"2022-10-24","SMDR"
458,464,454,454,13197000,"2022-10-25","SMDR"
462,462,450,456,12793500,"2022-10-26","SMDR"
462,470,456,466,24514000,"2022-10-27","SMDR"
466,480,460,474,24931000,"2022-10-28","SMDR"
476,482,466,474,29658500,"2022-10-31","SMDR"
492,506,478,480,83208500,"2022-11-01","SMDR"
482,484,458,462,47327500,"2022-11-02","SMDR"
464,500,460,494,67615000,"2022-11-03","SMDR"
500,514,488,498,70108000,"2022-11-04","SMDR"
504,524,494,520,75451500,"2022-11-07","SMDR"
524,526,500,506,40462000,"2022-11-08","SMDR"
508,514,484,492,46673000,"2022-11-09","SMDR"
492,492,468,472,48648000,"2022-11-10","SMDR"
472,480,460,464,54254000,"2022-11-11","SMDR"
466,476,462,468,29195500,"2022-11-14","SMDR"
470,478,466,476,20664000,"2022-11-15","SMDR"
478,482,466,470,22480000,"2022-11-16","SMDR"
470,472,464,472,11707500,"2022-11-17","SMDR"
474,476,464,464,15906500,"2022-11-18","SMDR"
464,468,462,466,10940500,"2022-11-21","SMDR"
466,468,462,464,13171500,"2022-11-22","SMDR"
464,476,464,470,12578000,"2022-11-23","SMDR"
472,474,464,466,15635500,"2022-11-24","SMDR"
470,472,464,466,11230000,"2022-11-25","SMDR"
466,470,462,462,20224500,"2022-11-28","SMDR"
462,466,452,458,18708000,"2022-11-29","SMDR"
458,462,452,454,12917000,"2022-11-30","SMDR"
454,458,448,448,22492000,"2022-12-01","SMDR"
448,456,446,448,13694500,"2022-12-02","SMDR"
448,456,448,450,11149500,"2022-12-05","SMDR"
454,454,444,446,14557500,"2022-12-06","SMDR"
446,448,422,436,34298500,"2022-12-07","SMDR"
436,442,406,408,72285000,"2022-12-08","SMDR"
410,410,380,382,92160000,"2022-12-09","SMDR"
382,410,369,402,46573500,"2022-12-12","SMDR"
404,410,391,394,28225000,"2022-12-13","SMDR"
395,406,393,397,15761500,"2022-12-14","SMDR"
397,402,393,395,9762000,"2022-12-15","SMDR"
395,400,392,395,9414000,"2022-12-16","SMDR"
396,402,394,396,6340500,"2022-12-19","SMDR"
397,398,391,391,7900500,"2022-12-20","SMDR"
391,398,391,396,9219000,"2022-12-21","SMDR"
397,420,396,410,29521500,"2022-12-22","SMDR"
410,414,402,402,10498000,"2022-12-23","SMDR"
402,406,396,397,13343000,"2022-12-26","SMDR"
397,399,392,394,8850500,"2022-12-27","SMDR"
395,397,390,390,9930000,"2022-12-28","SMDR"
390,394,385,387,9211000,"2022-12-29","SMDR"
388,389,382,386,11388500,"2022-12-30","SMDR"
386,386,382,384,7207500,"2023-01-02","SMDR"
385,396,384,394,10366500,"2023-01-03","SMDR"
394,396,387,387,10430500,"2023-01-04","SMDR"
387,387,361,362,29352500,"2023-01-05","SMDR"
362,369,350,368,14083500,"2023-01-06","SMDR"
370,385,368,378,17583000,"2023-01-09","SMDR"
378,381,372,375,6444000,"2023-01-10","SMDR"
375,379,368,371,8865000,"2023-01-11","SMDR"
371,378,370,373,6011000,"2023-01-12","SMDR"
373,380,372,377,10043500,"2023-01-13","SMDR"
377,380,375,377,5529500,"2023-01-16","SMDR"
377,388,376,382,11269500,"2023-01-17","SMDR"
382,388,377,385,11120000,"2023-01-18","SMDR"
384,387,384,385,4628000,"2023-01-19","SMDR"
385,404,384,404,24509500,"2023-01-20","SMDR"
410,410,396,399,13341500,"2023-01-24","SMDR"
399,434,393,434,51333500,"2023-01-25","SMDR"
436,486,436,480,154453500,"2023-01-26","SMDR"
482,490,456,468,96568500,"2023-01-27","SMDR"
472,474,450,452,52643500,"2023-01-30","SMDR"
456,472,430,434,62795700,"2023-01-31","SMDR"
434,436,414,420,39358000,"2023-02-01","SMDR"
420,452,420,436,61315400,"2023-02-02","SMDR"
440,442,422,424,29919400,"2023-02-03","SMDR"
424,434,412,422,22609200,"2023-02-06","SMDR"
422,434,422,424,18746300,"2023-02-07","SMDR"
426,430,424,428,10545600,"2023-02-08","SMDR"
428,434,424,424,9812800,"2023-02-09","SMDR"
424,424,400,402,49358200,"2023-02-10","SMDR"
402,410,388,408,19644400,"2023-02-13","SMDR"
408,416,406,406,17323500,"2023-02-14","SMDR"
406,410,402,406,12473000,"2023-02-15","SMDR"
408,414,406,406,10570600,"2023-02-16","SMDR"
408,408,402,404,5791900,"2023-02-17","SMDR"
406,408,400,402,9382800,"2023-02-20","SMDR"
404,428,402,426,44327500,"2023-02-21","SMDR"
428,432,410,414,33540200,"2023-02-22","SMDR"
416,424,410,414,18858700,"2023-02-23","SMDR"
416,420,412,416,9092400,"2023-02-24","SMDR"
416,426,412,414,18456300,"2023-02-27","SMDR"
416,420,412,418,16437700,"2023-02-28","SMDR"
418,422,414,414,9385400,"2023-03-01","SMDR"
418,418,414,414,10371500,"2023-03-02","SMDR"
410,422,410,414,11309000,"2023-03-03","SMDR"
414,432,412,426,41061500,"2023-03-06","SMDR"
426,430,418,420,17192400,"2023-03-07","SMDR"
420,420,400,406,24971800,"2023-03-08","SMDR"
406,412,404,406,10118700,"2023-03-09","SMDR"
408,410,400,404,11812400,"2023-03-10","SMDR"
404,404,388,390,23019900,"2023-03-13","SMDR"
390,390,366,372,50513200,"2023-03-14","SMDR"
372,382,358,366,29058100,"2023-03-15","SMDR"
366,366,344,346,34288500,"2023-03-16","SMDR"
348,362,348,360,18541100,"2023-03-17","SMDR"
362,364,346,350,13324000,"2023-03-20","SMDR"
362,376,360,370,41647500,"2023-03-21","SMDR"
376,382,372,374,32514500,"2023-03-24","SMDR"
376,378,366,368,17765700,"2023-03-27","SMDR"
368,374,368,372,13975200,"2023-03-28","SMDR"
372,382,372,376,20266300,"2023-03-29","SMDR"
376,378,372,374,8255400,"2023-03-30","SMDR"
372,382,372,374,19429700,"2023-03-31","SMDR"
378,378,372,372,7294500,"2023-04-03","SMDR"
374,376,364,368,21006900,"2023-04-04","SMDR"
368,370,366,366,8471700,"2023-04-05","SMDR"
366,370,366,366,9818300,"2023-04-06","SMDR"
366,372,364,366,9049400,"2023-04-10","SMDR"
368,370,366,368,5326700,"2023-04-11","SMDR"
370,370,366,366,6938100,"2023-04-12","SMDR"
368,368,364,368,6097300,"2023-04-13","SMDR"
368,368,364,364,7100700,"2023-04-14","SMDR"
366,366,354,358,13199600,"2023-04-17","SMDR"
358,360,344,356,29375400,"2023-04-18","SMDR"
358,386,354,386,51469000,"2023-04-26","SMDR"
386,392,380,386,28542200,"2023-04-27","SMDR"
386,390,386,386,12816700,"2023-04-28","SMDR"
390,390,372,378,22015700,"2023-05-02","SMDR"
384,384,364,366,29113600,"2023-05-03","SMDR"
366,372,362,366,17519000,"2023-05-04","SMDR"
368,372,366,366,14474700,"2023-05-05","SMDR"
366,382,364,380,24302100,"2023-05-08","SMDR"
380,384,374,374,12323700,"2023-05-09","SMDR"
378,380,374,376,10156600,"2023-05-10","SMDR"
378,380,370,380,17025200,"2023-05-11","SMDR"
380,382,372,378,12643300,"2023-05-12","SMDR"
378,388,376,380,23341900,"2023-05-15","SMDR"
380,386,372,374,16674100,"2023-05-16","SMDR"
374,376,370,370,11132300,"2023-05-17","SMDR"
370,374,358,360,28561300,"2023-05-19","SMDR"
360,364,354,356,12316000,"2023-05-22","SMDR"
356,370,356,364,12260400,"2023-05-23","SMDR"
366,366,360,362,0,"2023-05-24","SMDR"
364,366,358,358,8233600,"2023-05-25","SMDR"
354,360,354,354,10119000,"2023-05-26","SMDR"
354,356,350,352,10921600,"2023-05-29","SMDR"
352,356,350,352,4331200,"2023-05-30","SMDR"
352,356,350,350,7532000,"2023-05-31","SMDR"
352,356,350,352,9441500,"2023-06-05","SMDR"
354,360,350,360,12779000,"2023-06-06","SMDR"
360,362,358,360,18849200,"2023-06-07","SMDR"
360,368,358,366,22540100,"2023-06-08","SMDR"
370,370,360,360,12455700,"2023-06-09","SMDR"
362,380,358,370,34706400,"2023-06-12","SMDR"
372,374,366,374,15174000,"2023-06-13","SMDR"
374,382,372,378,14782200,"2023-06-14","SMDR"
378,382,374,378,6772800,"2023-06-15","SMDR"
378,378,372,372,12393800,"2023-06-16","SMDR"
376,382,372,380,11319600,"2023-06-19","SMDR"
380,382,374,376,6197000,"2023-06-20","SMDR"
376,382,374,376,11518300,"2023-06-21","SMDR"
378,380,376,376,5960800,"2023-06-22","SMDR"
376,384,374,380,17167900,"2023-06-23","SMDR"
380,384,376,376,13324400,"2023-06-26","SMDR"
376,384,376,382,14205400,"2023-06-27","SMDR"
386,390,376,378,23881300,"2023-07-03","SMDR"
380,382,378,382,12107600,"2023-07-04","SMDR"
382,406,380,398,66706900,"2023-07-05","SMDR"
400,404,392,394,30591200,"2023-07-06","SMDR"
396,396,388,394,31461000,"2023-07-07","SMDR"
400,400,390,394,55747800,"2023-07-10","SMDR"
366,372,362,368,53647200,"2023-07-11","SMDR"
370,372,364,366,22296200,"2023-07-12","SMDR"
368,370,364,368,12014000,"2023-07-13","SMDR"
368,370,366,368,7912700,"2023-07-14","SMDR"
368,378,366,376,25131700,"2023-07-17","SMDR"
378,380,370,372,11343200,"2023-07-18","SMDR"
374,386,372,380,36011400,"2023-07-20","SMDR"
382,386,376,380,19151500,"2023-07-21","SMDR"
380,382,378,380,12918700,"2023-07-24","SMDR"
382,382,376,380,18874300,"2023-07-25","SMDR"
380,386,378,380,18216500,"2023-07-26","SMDR"
382,388,380,384,26499300,"2023-07-27","SMDR"
384,384,374,378,19389500,"2023-07-28","SMDR"
378,380,366,368,31003200,"2023-07-31","SMDR"
368,374,364,374,20184300,"2023-08-01","SMDR"
374,376,370,372,7487600,"2023-08-02","SMDR"
372,372,368,370,8056800,"2023-08-03","SMDR"
370,374,370,374,6595200,"2023-08-04","SMDR"
374,376,370,374,6227700,"2023-08-07","SMDR"
374,376,370,374,16457800,"2023-08-08","SMDR"
374,374,366,366,13759300,"2023-08-09","SMDR"
366,370,364,366,7096900,"2023-08-10","SMDR"
366,370,364,364,7649200,"2023-08-11","SMDR"
364,366,360,362,11016100,"2023-08-14","SMDR"
362,368,356,358,20285400,"2023-08-15","SMDR"
366,366,354,356,16644300,"2023-08-16","SMDR"
356,360,354,358,11416000,"2023-08-18","SMDR"
358,360,354,354,10171400,"2023-08-21","SMDR"
356,358,352,356,8673300,"2023-08-22","SMDR"
356,376,356,374,47125100,"2023-08-23","SMDR"
376,380,368,370,27044900,"2023-08-24","SMDR"
370,374,362,366,12525400,"2023-08-25","SMDR"
370,370,360,362,15311400,"2023-08-28","SMDR"
360,364,360,360,5784000,"2023-08-29","SMDR"
360,366,360,362,12116000,"2023-08-30","SMDR"
364,368,358,360,15580900,"2023-08-31","SMDR"
362,362,358,360,10445600,"2023-09-01","SMDR"
360,364,356,358,10716500,"2023-09-04","SMDR"
358,360,356,358,11014400,"2023-09-05","SMDR"
360,360,356,358,16079000,"2023-09-06","SMDR"
358,360,356,356,8263100,"2023-09-07","SMDR"
356,360,356,358,8156600,"2023-09-08","SMDR"
358,360,356,358,7354500,"2023-09-11","SMDR"
356,358,352,356,11509000,"2023-09-12","SMDR"
356,358,354,358,6756000,"2023-09-13","SMDR"
358,358,356,356,7818200,"2023-09-14","SMDR"
356,360,354,356,13242300,"2023-09-15","SMDR"
360,360,354,354,13885200,"2023-09-18","SMDR"
354,358,350,356,13827200,"2023-09-19","SMDR"
356,370,354,362,31394400,"2023-09-20","SMDR"
362,372,360,364,34222600,"2023-09-21","SMDR"
364,366,360,362,10219200,"2023-09-22","SMDR"
360,362,356,356,13282900,"2023-09-25","SMDR"
358,360,354,356,10382100,"2023-09-26","SMDR"
356,358,352,354,11188900,"2023-09-27","SMDR"
354,358,352,354,7255400,"2023-09-29","SMDR"
354,358,352,352,8018900,"2023-10-02","SMDR"
354,356,352,352,7253100,"2023-10-03","SMDR"
352,356,342,348,18566200,"2023-10-04","SMDR"
350,350,344,346,9595800,"2023-10-05","SMDR"
346,352,346,348,6460800,"2023-10-06","SMDR"
348,352,346,348,8876800,"2023-10-09","SMDR"
350,350,346,346,8957300,"2023-10-10","SMDR"
346,350,346,348,7416600,"2023-10-11","SMDR"
348,350,344,346,11069600,"2023-10-12","SMDR"
348,348,342,344,7464300,"2023-10-13","SMDR"
346,348,336,338,15148400,"2023-10-16","SMDR"
338,342,330,334,17529900,"2023-10-17","SMDR"
334,336,330,332,8393800,"2023-10-18","SMDR"
332,334,320,320,20492600,"2023-10-19","SMDR"
320,322,300,310,28422600,"2023-10-20","SMDR"
312,312,298,302,20687500,"2023-10-23","SMDR"
302,310,302,310,12162000,"2023-10-24","SMDR"
312,320,308,310,10965400,"2023-10-25","SMDR"
310,312,304,306,8961300,"2023-10-26","SMDR"
308,314,302,312,7287300,"2023-10-27","SMDR"
312,316,304,308,7423900,"2023-10-30","SMDR"
308,308,296,302,11362800,"2023-10-31","SMDR"
302,302,280,284,31768100,"2023-11-01","SMDR"
284,298,282,290,11150800,"2023-11-02","SMDR"
290,296,286,290,7623700,"2023-11-03","SMDR"
290,298,286,292,7507700,"2023-11-06","SMDR"
292,296,290,292,5152400,"2023-11-07","SMDR"
292,294,286,292,5387900,"2023-11-08","SMDR"
292,292,286,290,3026000,"2023-11-09","SMDR"
290,290,282,284,4792600,"2023-11-10","SMDR"
286,288,280,284,7516400,"2023-11-13","SMDR"
284,288,280,284,4756900,"2023-11-14","SMDR"
284,288,282,286,9092600,"2023-11-15","SMDR"
288,314,286,306,36161800,"2023-11-16","SMDR"
306,308,298,298,9130000,"2023-11-17","SMDR"
298,304,298,300,6996100,"2023-11-20","SMDR"
300,304,298,300,6313300,"2023-11-21","SMDR"
300,302,294,296,6520400,"2023-11-22","SMDR"
300,300,294,296,5868200,"2023-11-23","SMDR"
298,298,296,296,2598000,"2023-11-24","SMDR"
296,304,296,296,6240900,"2023-11-27","SMDR"
298,300,292,294,5404400,"2023-11-28","SMDR"
296,298,292,294,6088000,"2023-11-29","SMDR"
294,300,290,298,11534900,"2023-11-30","SMDR"
300,300,296,296,3075500,"2023-12-01","SMDR"
296,302,296,300,7961000,"2023-12-04","SMDR"
302,312,296,296,21658400,"2023-12-05","SMDR"
298,302,292,296,13590800,"2023-12-06","SMDR"
296,298,290,290,6891100,"2023-12-07","SMDR"
292,292,286,286,8516800,"2023-12-08","SMDR"
290,290,280,282,7843200,"2023-12-11","SMDR"
282,286,282,284,4722300,"2023-12-12","SMDR"
284,290,282,288,5723700,"2023-12-13","SMDR"
290,294,288,294,4680800,"2023-12-14","SMDR"
294,296,290,292,1459200,"2023-12-15","SMDR"
292,296,286,292,5682800,"2023-12-18","SMDR"
290,304,288,298,10774000,"2023-12-19","SMDR"
304,324,296,322,53207300,"2023-12-20","SMDR"
330,382,324,336,500904500,"2023-12-21","SMDR"
340,354,318,318,101551400,"2023-12-22","SMDR"
320,342,318,338,80086600,"2023-12-27","SMDR"
340,344,330,330,36518400,"2023-12-28","SMDR"
330,332,318,320,25368400,"2023-12-29","SMDR"
322,350,320,340,86284800,"2024-01-02","SMDR"
340,346,336,338,21780600,"2024-01-03","SMDR"
340,358,338,354,90251700,"2024-01-04","SMDR"
364,368,346,358,115037000,"2024-01-05","SMDR"
370,370,352,356,47283600,"2024-01-08","SMDR"
360,360,332,334,70275000,"2024-01-09","SMDR"
334,346,334,344,16240000,"2024-01-10","SMDR"
346,360,346,354,47033500,"2024-01-11","SMDR"
358,362,352,356,33427600,"2024-01-12","SMDR"
358,390,358,386,238099000,"2024-01-15","SMDR"
390,396,376,384,116107200,"2024-01-16","SMDR"
388,400,378,384,153643500,"2024-01-17","SMDR"
386,390,376,380,61341900,"2024-01-18","SMDR"
388,388,370,374,51965000,"2024-01-19","SMDR"
378,386,374,376,32693400,"2024-01-22","SMDR"
376,380,356,360,51130600,"2024-01-23","SMDR"
360,374,356,370,34197200,"2024-01-24","SMDR"
372,374,364,366,15436300,"2024-01-25","SMDR"
366,370,342,344,38304100,"2024-01-26","SMDR"
350,360,342,344,33348700,"2024-01-29","SMDR"
346,352,342,344,16693900,"2024-01-30","SMDR"
346,348,342,344,14633500,"2024-01-31","SMDR"
344,348,332,338,23732600,"2024-02-01","SMDR"
338,340,322,324,64314400,"2024-02-02","SMDR"
326,334,320,324,41643200,"2024-02-05","SMDR"
326,330,322,322,13257300,"2024-02-06","SMDR"
316,338,316,336,35165200,"2024-02-07","SMDR"
338,340,326,326,18955600,"2024-02-12","SMDR"
328,332,326,328,11883900,"2024-02-13","SMDR"
330,332,322,328,15607800,"2024-02-15","SMDR"
330,330,322,324,6271600,"2024-02-16","SMDR"
328,328,320,322,7401700,"2024-02-19","SMDR"
322,326,320,322,7827200,"2024-02-20","SMDR"
320,324,316,318,10392400,"2024-02-21","SMDR"
318,328,318,326,9073600,"2024-02-22","SMDR"
330,330,322,324,4464000,"2024-02-23","SMDR"
324,334,322,328,12698200,"2024-02-26","SMDR"
328,328,320,320,7802200,"2024-02-27","SMDR"
324,324,320,324,5945900,"2024-02-28","SMDR"
324,324,318,320,12482800,"2024-02-29","SMDR"
322,322,314,316,14986400,"2024-03-01","SMDR"
316,316,304,304,29795300,"2024-03-04","SMDR"
304,314,302,306,10048300,"2024-03-05","SMDR"
308,310,298,304,13558400,"2024-03-06","SMDR"
304,308,300,306,8005400,"2024-03-07","SMDR"
306,316,304,306,19320900,"2024-03-08","SMDR"
306,310,302,304,13127400,"2024-03-13","SMDR"
306,308,304,306,12871000,"2024-03-14","SMDR"
306,314,304,314,15763600,"2024-03-15","SMDR"
314,316,308,314,18130000,"2024-03-18","SMDR"
312,320,308,312,24885200,"2024-03-19","SMDR"
310,312,308,310,10954000,"2024-03-20","SMDR"
310,314,302,312,22243600,"2024-03-21","SMDR"
312,312,308,310,6957400,"2024-03-22","SMDR"
330,330,310,324,73410000,"2024-03-25","SMDR"
328,328,318,322,15150600,"2024-03-26","SMDR"
324,324,318,318,11674300,"2024-03-27","SMDR"
318,320,304,306,36138800,"2024-03-28","SMDR"
318,318,292,296,32595300,"2024-04-01","SMDR"
296,302,294,300,13958500,"2024-04-02","SMDR"
300,308,300,308,16270500,"2024-04-03","SMDR"
308,310,306,308,8976000,"2024-04-04","SMDR"
308,310,304,306,5706100,"2024-04-05","SMDR"
310,316,302,312,27123100,"2024-04-16","SMDR"
312,316,310,310,9256600,"2024-04-17","SMDR"
310,316,306,308,8564900,"2024-04-18","SMDR"
308,308,300,302,13119100,"2024-04-19","SMDR"
302,310,302,308,7194000,"2024-04-22","SMDR"
308,310,302,304,8285400,"2024-04-23","SMDR"
304,308,302,302,7156000,"2024-04-24","SMDR"
304,306,298,298,14207400,"2024-04-25","SMDR"
300,302,290,290,15564900,"2024-04-26","SMDR"
292,294,286,290,11241400,"2024-04-29","SMDR"
290,296,274,276,53997100,"2024-04-30","SMDR"
276,278,252,252,52067300,"2024-05-02","SMDR"
254,258,252,256,10353300,"2024-05-03","SMDR"
260,266,254,264,12373200,"2024-05-06","SMDR"
268,272,262,268,8557400,"2024-05-07","SMDR"
268,268,262,264,6291000,"2024-05-08","SMDR"
264,266,252,258,11428800,"2024-05-13","SMDR"
258,262,254,260,6486200,"2024-05-14","SMDR"
260,266,258,262,6654600,"2024-05-15","SMDR"
260,266,258,262,8616900,"2024-05-16","SMDR"
262,268,258,264,8836400,"2024-05-17","SMDR"
264,270,256,258,26446500,"2024-05-20","SMDR"
258,266,258,262,11381800,"2024-05-21","SMDR"
262,264,258,260,8463200,"2024-05-22","SMDR"
262,266,260,262,11818500,"2024-05-27","SMDR"
264,266,258,262,12123700,"2024-05-28","SMDR"
264,290,262,276,74647000,"2024-05-29","SMDR"
276,280,264,276,18857100,"2024-05-30","SMDR"
276,280,272,274,6961200,"2024-05-31","SMDR"
276,286,274,284,17312900,"2024-06-03","SMDR"
286,290,282,288,18839300,"2024-06-04","SMDR"
288,290,276,278,14909900,"2024-06-05","SMDR"
280,290,278,284,12763800,"2024-06-06","SMDR"
284,302,284,292,30658600,"2024-06-07","SMDR"
292,300,290,300,25560600,"2024-06-10","SMDR"
300,302,294,296,13683000,"2024-06-11","SMDR"
298,298,282,282,21324700,"2024-06-12","SMDR"
282,286,278,282,6460400,"2024-06-13","SMDR"
282,288,272,272,11135200,"2024-06-14","SMDR"
276,280,268,270,12385600,"2024-06-19","SMDR"
270,276,270,274,5526000,"2024-06-20","SMDR"
274,300,274,300,26287400,"2024-06-21","SMDR"
302,312,298,308,38124200,"2024-06-24","SMDR"
310,318,298,300,16845200,"2024-06-25","SMDR"
302,312,298,306,13517400,"2024-06-26","SMDR"
304,310,302,304,16799900,"2024-06-27","SMDR"
304,326,304,324,56566600,"2024-06-28","SMDR"
324,386,324,372,259946000,"2024-07-01","SMDR"
378,378,354,356,82917300,"2024-07-02","SMDR"
356,372,354,362,75192100,"2024-07-03","SMDR"
380,380,350,368,64320900,"2024-07-04","SMDR"
360,374,356,360,62338100,"2024-07-05","SMDR"
364,368,350,362,24500800,"2024-07-08","SMDR"
360,368,352,362,22756400,"2024-07-09","SMDR"
360,364,356,364,35082500,"2024-07-10","SMDR"
364,396,364,382,183678000,"2024-07-11","SMDR"
382,390,368,380,56738900,"2024-07-12","SMDR"
382,396,380,392,79208400,"2024-07-15","SMDR"
392,394,382,392,42436100,"2024-07-16","SMDR"
390,396,384,390,34350800,"2024-07-17","SMDR"
390,392,384,390,30400200,"2024-07-18","SMDR"
390,392,372,380,41450500,"2024-07-19","SMDR"
380,380,360,362,68769500,"2024-07-22","SMDR"
362,366,342,350,88137800,"2024-07-23","SMDR"
346,352,340,350,38154300,"2024-07-24","SMDR"
350,350,324,334,69244100,"2024-07-25","SMDR"
336,346,330,346,24194700,"2024-07-26","SMDR"
346,348,334,338,29547700,"2024-07-29","SMDR"
338,338,306,316,118437500,"2024-07-30","SMDR"
318,326,314,324,55690600,"2024-07-31","SMDR"
324,328,318,328,23768300,"2024-08-01","SMDR"
328,328,318,322,14158000,"2024-08-02","SMDR"
320,320,302,310,44358400,"2024-08-05","SMDR"
312,318,308,314,18782000,"2024-08-06","SMDR"
316,324,312,318,23815500,"2024-08-07","SMDR"
318,318,306,312,12363900,"2024-08-08","SMDR"
314,318,310,314,9350900,"2024-08-09","SMDR"
314,316,310,314,8798100,"2024-08-12","SMDR"
314,332,312,330,34940300,"2024-08-13","SMDR"
332,340,326,330,29455500,"2024-08-14","SMDR"
332,332,320,326,11431200,"2024-08-15","SMDR"
326,362,326,356,109807800,"2024-08-16","SMDR"
358,376,356,358,84493700,"2024-08-19","SMDR"
360,364,344,358,43909900,"2024-08-20","SMDR"
360,370,354,364,34222900,"2024-08-21","SMDR"
364,366,356,366,28115000,"2024-08-22","SMDR"
368,378,364,368,56203600,"2024-08-23","SMDR"
370,372,356,360,18208600,"2024-08-26","SMDR"
360,362,346,350,32731100,"2024-08-27","SMDR"
352,354,348,348,17110500,"2024-08-28","SMDR"
350,352,348,348,11571600,"2024-08-29","SMDR"
350,362,348,354,21362700,"2024-08-30","SMDR"
358,366,354,360,21778500,"2024-09-02","SMDR"
360,366,354,354,13646300,"2024-09-03","SMDR"
354,358,346,346,22462200,"2024-09-04","SMDR"
348,348,336,340,22478400,"2024-09-05","SMDR"
340,344,334,336,18481200,"2024-09-06","SMDR"
336,336,330,334,17780100,"2024-09-09","SMDR"
334,350,332,338,29441800,"2024-09-10","SMDR"
338,340,332,336,12925500,"2024-09-11","SMDR"
336,346,336,338,9594200,"2024-09-12","SMDR"
338,342,336,338,8658100,"2024-09-13","SMDR"
340,342,336,342,11088400,"2024-09-17","SMDR"
344,346,338,340,13325500,"2024-09-18","SMDR"
340,344,340,344,7084200,"2024-09-19","SMDR"
344,344,338,340,11430900,"2024-09-20","SMDR"
340,342,334,336,13959000,"2024-09-23","SMDR"
336,344,334,342,22081800,"2024-09-24","SMDR"
346,354,338,350,38702900,"2024-09-25","SMDR"
352,358,346,348,37087200,"2024-09-26","SMDR"
350,352,342,348,30231500,"2024-09-27","SMDR"
348,366,346,362,49457200,"2024-09-30","SMDR"
362,366,352,356,31034900,"2024-10-01","SMDR"
356,362,344,346,31075100,"2024-10-02","SMDR"
346,356,346,348,16733300,"2024-10-03","SMDR"
348,358,346,350,21271000,"2024-10-04","SMDR"
350,354,346,348,12271700,"2024-10-07","SMDR"
354,354,332,338,32975500,"2024-10-08","SMDR"
322,340,322,336,14109700,"2024-10-09","SMDR"
338,340,334,338,5158900,"2024-10-10","SMDR"
338,344,338,340,5951700,"2024-10-11","SMDR"
342,344,338,342,10330200,"2024-10-14","SMDR"
342,348,338,346,9995600,"2024-10-15","SMDR"
346,348,342,342,5286900,"2024-10-16","SMDR"
344,346,340,340,14275800,"2024-10-17","SMDR"
342,342,338,340,9566500,"2024-10-18","SMDR"
340,342,334,338,21275700,"2024-10-21","SMDR"
338,340,330,336,16654600,"2024-10-22","SMDR"
336,348,332,346,46632400,"2024-10-23","SMDR"
348,350,340,342,19947600,"2024-10-24","SMDR"
342,346,336,338,11314100,"2024-10-25","SMDR"
342,342,336,336,7793800,"2024-10-28","SMDR"
336,340,334,334,8138900,"2024-10-29","SMDR"
336,338,332,336,7490900,"2024-10-30","SMDR"
336,352,332,340,44974200,"2024-10-31","SMDR"
340,344,332,334,18959400,"2024-11-01","SMDR"
336,338,324,324,19035500,"2024-11-04","SMDR"
324,328,310,312,33041900,"2024-11-05","SMDR"
306,318,306,312,13523200,"2024-11-06","SMDR"
314,314,300,300,24889200,"2024-11-07","SMDR"
304,306,300,300,14265700,"2024-11-08","SMDR"
302,304,286,292,23384900,"2024-11-11","SMDR"
294,298,292,294,9833100,"2024-11-12","SMDR"
294,306,294,294,21933500,"2024-11-13","SMDR"
296,300,290,290,13539200,"2024-11-14","SMDR"
292,294,284,288,12184200,"2024-11-15","SMDR"
288,290,280,280,14317400,"2024-11-18","SMDR"
276,290,276,284,9554300,"2024-11-19","SMDR"
286,292,280,280,12252700,"2024-11-20","SMDR"
282,288,282,282,8353700,"2024-11-21","SMDR"
284,286,280,280,10663600,"2024-11-22","SMDR"
282,288,280,288,9427900,"2024-11-25","SMDR"
288,292,282,282,8137300,"2024-11-26","SMDR"
286,286,280,284,11235600,"2024-11-28","SMDR"
284,286,278,282,8382000,"2024-11-29","SMDR"
280,284,278,280,8124100,"2024-12-02","SMDR"
280,282,272,276,15962800,"2024-12-03","SMDR"
276,284,276,280,9241700,"2024-12-04","SMDR"
280,286,280,284,5064500,"2024-12-05","SMDR"
284,286,280,282,4904800,"2024-12-06","SMDR"
282,288,282,286,11711300,"2024-12-09","SMDR"
286,296,286,290,13580700,"2024-12-10","SMDR"
292,292,282,282,10606800,"2024-12-11","SMDR"
284,286,282,282,5243800,"2024-12-12","SMDR"
282,284,280,282,4366100,"2024-12-13","SMDR"
282,282,272,276,16717700,"2024-12-16","SMDR"
276,278,272,272,8198700,"2024-12-17","SMDR"
272,274,268,270,6355600,"2024-12-18","SMDR"
270,270,258,264,10805000,"2024-12-19","SMDR"
264,270,262,264,8815700,"2024-12-20","SMDR"
264,270,264,268,8136200,"2024-12-23","SMDR"
268,270,264,266,3573100,"2024-12-24","SMDR"
266,274,266,274,5148900,"2024-12-27","SMDR"
274,278,268,268,6751200,"2024-12-30","SMDR"
270,278,268,276,6073000,"2025-01-02","SMDR"
276,280,274,276,4051900,"2025-01-03","SMDR"
276,280,270,274,5739400,"2025-01-06","SMDR"
274,276,270,272,3923700,"2025-01-07","SMDR"
272,274,266,270,5519500,"2025-01-08","SMDR"
270,272,266,266,4626800,"2025-01-09","SMDR"
268,270,266,268,2552300,"2025-01-10","SMDR"
268,268,260,262,14193200,"2025-01-13","SMDR"
262,266,260,260,5489800,"2025-01-14","SMDR"
262,268,262,266,4575000,"2025-01-15","SMDR"
268,268,260,264,6051100,"2025-01-16","SMDR"
264,268,262,264,3181000,"2025-01-17","SMDR"
264,268,264,268,3864400,"2025-01-20","SMDR"
268,268,262,266,18171500,"2025-01-21","SMDR"
266,268,264,266,4894900,"2025-01-22","SMDR"
266,268,264,266,5637400,"2025-01-23","SMDR"
268,268,260,264,12784900,"2025-01-24","SMDR"
264,264,258,258,7836000,"2025-01-30","SMDR"
258,260,250,256,12116100,"2025-01-31","SMDR"
256,258,252,254,7332300,"2025-02-03","SMDR"
254,258,254,256,4024500,"2025-02-04","SMDR"
256,258,252,256,4897000,"2025-02-05","SMDR"
256,256,246,246,19173200,"2025-02-06","SMDR"
246,246,232,238,16616000,"2025-02-07","SMDR"
240,242,232,236,7246800,"2025-02-10","SMDR"
238,238,228,230,10190200,"2025-02-11","SMDR"
230,232,228,230,4447900,"2025-02-12","SMDR"
230,232,226,232,3430600,"2025-02-13","SMDR"
232,246,232,246,11376400,"2025-02-14","SMDR"
244,258,240,252,13493300,"2025-02-17","SMDR"
250,254,244,248,7764900,"2025-02-18","SMDR"
250,252,244,246,4667700,"2025-02-19","SMDR"
246,248,238,240,5374200,"2025-02-20","SMDR"
240,268,240,264,21607900,"2025-02-21","SMDR"
270,292,268,268,65274600,"2025-02-24","SMDR"
268,280,254,254,17948200,"2025-02-25","SMDR"
256,276,254,268,14370500,"2025-02-26","SMDR"
268,272,252,254,11376300,"2025-02-27","SMDR"
256,258,240,242,11094200,"2025-02-28","SMDR"
242,254,238,248,11920100,"2025-03-03","SMDR"
248,250,236,238,8502400,"2025-03-04","SMDR"
238,248,238,242,7232300,"2025-03-05","SMDR"
246,248,242,244,3903700,"2025-03-06","SMDR"
244,248,242,244,4444200,"2025-03-07","SMDR"
246,246,238,240,7066700,"2025-03-10","SMDR"
240,242,236,238,4922800,"2025-03-11","SMDR"
238,242,236,242,5032600,"2025-03-12","SMDR"
242,242,236,240,3376400,"2025-03-13","SMDR"
240,240,234,236,8356700,"2025-03-14","SMDR"
238,242,236,238,6519000,"2025-03-17","SMDR"
240,242,216,232,15883200,"2025-03-18","SMDR"
232,236,226,236,3812500,"2025-03-19","SMDR"
236,240,232,232,4542000,"2025-03-20","SMDR"
232,234,226,230,7252100,"2025-03-21","SMDR"
228,230,216,222,14483400,"2025-03-24","SMDR"
222,226,220,224,7340700,"2025-03-25","SMDR"
224,234,224,232,9933100,"2025-03-26","SMDR"
238,238,226,230,9195700,"2025-03-27","SMDR"
212,214,200,202,22602400,"2025-04-08","SMDR"
194,224,192,218,22862300,"2025-04-09","SMDR"
220,230,220,224,13761500,"2025-04-10","SMDR"
224,232,218,232,12683600,"2025-04-11","SMDR"
232,240,232,240,13030900,"2025-04-14","SMDR"
240,242,236,236,7547800,"2025-04-15","SMDR"
240,240,234,234,4823300,"2025-04-16","SMDR"
234,244,234,240,9413300,"2025-04-17","SMDR"
244,246,236,238,7316500,"2025-04-21","SMDR"
238,246,236,244,6440900,"2025-04-22","SMDR"
244,248,240,242,5674600,"2025-04-23","SMDR"
244,252,242,246,8529000,"2025-04-24","SMDR"
246,254,244,252,10260700,"2025-04-25","SMDR"
254,256,248,252,6160000,"2025-04-28","SMDR"
252,254,246,252,8157900,"2025-04-29","SMDR"
254,258,250,254,11202700,"2025-04-30","SMDR"
260,272,260,266,21277600,"2025-05-02","SMDR"
270,278,266,270,15218800,"2025-05-05","SMDR"
272,272,264,268,13018200,"2025-05-06","SMDR"
266,270,262,264,15000700,"2025-05-07","SMDR"
266,272,260,260,13751900,"2025-05-08","SMDR"
260,264,258,258,6920300,"2025-05-09","SMDR"
266,288,264,276,67909800,"2025-05-14","SMDR"
276,288,274,286,35760000,"2025-05-15","SMDR"
288,290,282,284,19209200,"2025-05-16","SMDR"
286,310,282,308,64017700,"2025-05-19","SMDR"
310,316,298,298,45571900,"2025-05-20","SMDR"
300,302,294,294,14695200,"2025-05-21","SMDR"
296,300,290,300,18853100,"2025-05-22","SMDR"
302,304,298,298,6305100,"2025-05-23","SMDR"
300,302,286,290,19852100,"2025-05-26","SMDR"
290,292,284,286,9810700,"2025-05-27","SMDR"
288,292,284,286,7063000,"2025-05-28","SMDR"
292,300,284,296,26414200,"2025-06-02","SMDR"
298,300,286,294,24297500,"2025-06-03","SMDR"
294,294,286,290,11503300,"2025-06-04","SMDR"
290,290,278,278,21154200,"2025-06-05","SMDR"
280,290,280,288,11401100,"2025-06-10","SMDR"
290,308,288,306,53084400,"2025-06-11","SMDR"
308,308,296,296,22468800,"2025-06-12","SMDR"
296,324,296,318,86858100,"2025-06-13","SMDR"
328,342,318,318,133350800,"2025-06-16","SMDR"
318,346,306,342,108691900,"2025-06-17","SMDR"
344,358,332,342,112179300,"2025-06-18","SMDR"
342,342,314,320,61286800,"2025-06-19","SMDR"
320,346,318,344,125095500,"2025-06-20","SMDR"
352,368,350,368,262850300,"2025-06-23","SMDR"
350,354,324,334,112122700,"2025-06-24","SMDR"
336,336,312,314,49616000,"2025-06-25","SMDR"
316,326,316,318,24131500,"2025-06-26","SMDR"
320,322,312,312,22528000,"2025-06-30","SMDR"
314,322,296,300,37768900,"2025-07-01","SMDR"
302,314,298,298,31287100,"2025-07-02","SMDR"
302,308,300,306,16548200,"2025-07-03","SMDR"
308,316,306,316,25074400,"2025-07-04","SMDR"
318,324,316,322,38600800,"2025-07-07","SMDR"
322,324,314,316,26057100,"2025-07-08","SMDR"
310,322,306,318,25213300,"2025-07-09","SMDR"
318,334,314,328,40591200,"2025-07-10","SMDR"
330,332,322,324,17708600,"2025-07-11","SMDR"
324,340,320,320,25597800,"2025-07-14","SMDR"
322,328,310,328,22117800,"2025-07-15","SMDR"
328,332,322,326,19309400,"2025-07-16","SMDR"
330,330,322,328,8654300,"2025-07-17","SMDR"
336,356,332,334,82441700,"2025-07-18","SMDR"
334,346,330,344,43689200,"2025-07-21","SMDR"
346,350,336,342,44369900,"2025-07-22","SMDR"
350,368,344,364,121552500,"2025-07-23","SMDR"
368,370,340,346,72227200,"2025-07-24","SMDR"
346,346,332,338,27434100,"2025-07-25","SMDR"
340,346,338,340,19484100,"2025-07-28","SMDR"
340,352,332,346,55785700,"2025-07-29","SMDR"
350,354,338,340,31929000,"2025-07-30","SMDR"
338,344,322,328,41814000,"2025-07-31","SMDR"
330,334,328,330,21146900,"2025-08-01","SMDR"
330,348,326,344,38309900,"2025-08-04","SMDR"
344,350,338,340,25123800,"2025-08-05","SMDR"
340,342,334,340,18579400,"2025-08-06","SMDR"
340,342,328,330,38728100,"2025-08-07","SMDR"
330,334,322,330,20613400,"2025-08-08","SMDR"
330,346,330,342,33655700,"2025-08-11","SMDR"
342,352,340,348,36859100,"2025-08-12","SMDR"
350,352,346,348,26466800,"2025-08-13","SMDR"
354,356,344,348,22444400,"2025-08-14","SMDR"
348,350,336,336,23224700,"2025-08-15","SMDR"
NA,NA,NA,NA,NA,"2025-08-18","SMDR"
336,344,332,334,35085100,"2025-08-19","SMDR"
334,342,332,334,32380700,"2025-08-20","SMDR"
336,342,334,340,14937400,"2025-08-21","SMDR"
342,356,342,346,62959600,"2025-08-22","SMDR"
348,354,344,344,30325600,"2025-08-25","SMDR"
344,348,342,346,18139800,"2025-08-26","SMDR"
348,362,344,350,64765800,"2025-08-27","SMDR"
350,356,338,344,52478600,"2025-08-28","SMDR"
342,342,326,342,53933400,"2025-08-29","SMDR"
328,334,316,324,70625000,"2025-09-01","SMDR"
328,340,326,336,24870600,"2025-09-02","SMDR"
336,350,336,340,31139600,"2025-09-03","SMDR"
342,344,334,336,13793700,"2025-09-04","SMDR"
336,338,328,328,25693100,"2025-09-08","SMDR"
328,332,322,324,20554500,"2025-09-09","SMDR"
326,336,326,330,13173900,"2025-09-10","SMDR"
334,336,330,330,11195800,"2025-09-11","SMDR"
332,336,330,336,8413500,"2025-09-12","SMDR"
336,342,332,338,18276000,"2025-09-15","SMDR"
342,342,334,334,10287100,"2025-09-16","SMDR"
334,336,328,332,11757900,"2025-09-17","SMDR"
332,334,328,328,9666700,"2025-09-18","SMDR"
328,330,324,324,16711200,"2025-09-19","SMDR"
326,330,320,324,13622500,"2025-09-22","SMDR"
324,326,320,324,16871900,"2025-09-23","SMDR"
326,326,320,320,12842600,"2025-09-24","SMDR"
320,322,318,320,11457600,"2025-09-25","SMDR"
320,324,318,318,8726800,"2025-09-26","SMDR"
320,324,316,318,20292200,"2025-09-29","SMDR"
318,326,316,318,18426000,"2025-09-30","SMDR"
316,322,314,316,18185700,"2025-10-01","SMDR"
316,316,310,312,13561100,"2025-10-02","SMDR"
312,312,304,310,18102100,"2025-10-03","SMDR"
310,312,302,304,20929800,"2025-10-06","SMDR"
304,306,302,302,13306900,"2025-10-07","SMDR"
302,306,300,300,18536400,"2025-10-08","SMDR"
300,306,300,306,18362600,"2025-10-09","SMDR"
308,322,306,310,32456200,"2025-10-10","SMDR"
306,316,300,306,17448500,"2025-10-13","SMDR"
310,312,300,304,23645400,"2025-10-14","SMDR"
304,306,296,296,29794700,"2025-10-15","SMDR"
296,298,292,296,25122500,"2025-10-16","SMDR"
296,298,292,294,13385300,"2025-10-17","SMDR"
294,306,292,306,15339900,"2025-10-20","SMDR"
306,314,302,310,12475100,"2025-10-21","SMDR"
312,316,306,312,14086700,"2025-10-22","SMDR"
312,320,310,314,19169700,"2025-10-23","SMDR"
316,318,314,316,8861900,"2025-10-24","SMDR"
316,320,308,318,17502500,"2025-10-27","SMDR"
318,322,316,318,13467600,"2025-10-28","SMDR"
322,326,318,318,12689600,"2025-10-29","SMDR"
320,330,316,316,43518800,"2025-10-30","SMDR"
316,324,310,316,24375500,"2025-10-31","SMDR"
316,324,316,318,14605300,"2025-11-03","SMDR"
320,320,316,316,11686000,"2025-11-04","SMDR"
316,318,312,314,14462500,"2025-11-05","SMDR"
314,318,308,314,13594100,"2025-11-06","SMDR"
314,316,310,310,14544100,"2025-11-07","SMDR"
308,314,306,306,18164800,"2025-11-10","SMDR"
308,310,302,304,21843100,"2025-11-11","SMDR"
304,306,302,304,19581700,"2025-11-12","SMDR"
304,308,302,302,19467700,"2025-11-13","SMDR"
304,308,302,306,6572800,"2025-11-14","SMDR"
306,312,306,312,14253700,"2025-11-17","SMDR"
312,314,306,308,10004400,"2025-11-18","SMDR"
310,310,306,306,5708800,"2025-11-19","SMDR"
306,310,306,306,4505400,"2025-11-20","SMDR"
306,308,304,308,7372100,"2025-11-21","SMDR"
308,310,306,306,8332300,"2025-11-24","SMDR"
306,314,306,312,14793400,"2025-11-25","SMDR"
312,316,310,310,10604100,"2025-11-26","SMDR"
310,314,308,310,13988000,"2025-11-27","SMDR"
312,312,304,306,12341500,"2025-11-28","SMDR"
308,308,304,308,6708500,"2025-12-01","SMDR"
308,310,304,306,21594000,"2025-12-02","SMDR"
308,334,308,328,151696700,"2025-12-03","SMDR"
330,336,320,328,67036200,"2025-12-04","SMDR"
334,350,334,336,119200200,"2025-12-05","SMDR"
336,346,328,332,47046700,"2025-12-08","SMDR"
334,334,322,326,32942600,"2025-12-09","SMDR"
326,332,324,332,37999400,"2025-12-10","SMDR"
332,340,316,320,46567200,"2025-12-11","SMDR"
320,328,318,320,25707100,"2025-12-12","SMDR"