"Open","High","Low","Close","Volume","Date","Emiten"
195,210,195,210,15500,"2007-01-02","SMDM"
215,215,205,215,204500,"2007-01-03","SMDM"
210,210,210,210,10000,"2007-01-04","SMDM"
215,220,205,215,95000,"2007-01-05","SMDM"
215,225,210,215,157500,"2007-01-08","SMDM"
205,215,205,205,646500,"2007-01-09","SMDM"
205,205,195,205,351000,"2007-01-10","SMDM"
205,205,205,205,0,"2007-01-11","SMDM"
190,195,190,190,80000,"2007-01-12","SMDM"
195,200,195,195,9000,"2007-01-15","SMDM"
195,195,195,195,1,"2007-01-16","SMDM"
195,195,195,195,0,"2007-01-17","SMDM"
195,195,195,195,500,"2007-01-18","SMDM"
195,195,195,195,0,"2007-01-19","SMDM"
200,200,200,200,7500,"2007-01-22","SMDM"
200,200,200,200,2,"2007-01-23","SMDM"
200,200,200,200,5000,"2007-01-24","SMDM"
195,195,190,190,50000,"2007-01-25","SMDM"
190,190,190,190,0,"2007-01-26","SMDM"
190,190,190,190,0,"2007-01-29","SMDM"
190,190,190,190,3,"2007-01-30","SMDM"
190,190,190,190,2,"2007-01-31","SMDM"
190,190,190,190,2,"2007-02-01","SMDM"
190,190,190,190,1,"2007-02-02","SMDM"
190,190,190,190,2,"2007-02-05","SMDM"
195,195,195,195,12500,"2007-02-06","SMDM"
195,195,195,195,1,"2007-02-07","SMDM"
195,195,195,195,1,"2007-02-08","SMDM"
195,195,195,195,10000,"2007-02-09","SMDM"
195,195,195,195,1,"2007-02-12","SMDM"
195,195,195,195,500,"2007-02-13","SMDM"
190,190,190,190,15000,"2007-02-14","SMDM"
190,190,190,190,168000,"2007-02-15","SMDM"
195,230,195,230,1919500,"2007-02-16","SMDM"
230,260,230,230,3860000,"2007-02-19","SMDM"
220,240,220,220,281000,"2007-02-20","SMDM"
220,230,215,220,505000,"2007-02-21","SMDM"
220,240,220,240,1282000,"2007-02-22","SMDM"
255,260,240,255,902000,"2007-02-23","SMDM"
260,275,240,245,6409500,"2007-02-26","SMDM"
245,250,235,245,2257500,"2007-02-27","SMDM"
245,245,245,245,0,"2007-02-28","SMDM"
235,235,235,235,10000,"2007-03-01","SMDM"
235,235,235,235,2,"2007-03-02","SMDM"
215,215,200,200,415000,"2007-03-05","SMDM"
215,220,205,215,783500,"2007-03-06","SMDM"
225,225,225,225,500,"2007-03-07","SMDM"
220,220,220,220,25000,"2007-03-08","SMDM"
215,215,215,215,12500,"2007-03-09","SMDM"
225,225,205,210,260000,"2007-03-12","SMDM"
210,210,205,210,125000,"2007-03-13","SMDM"
210,210,210,210,0,"2007-03-14","SMDM"
215,220,210,215,38000,"2007-03-15","SMDM"
200,210,200,200,1e+05,"2007-03-16","SMDM"
200,200,200,200,3,"2007-03-20","SMDM"
210,215,205,210,167500,"2007-03-21","SMDM"
215,240,210,215,830500,"2007-03-22","SMDM"
205,205,205,205,10000,"2007-03-23","SMDM"
210,210,210,210,10000,"2007-03-26","SMDM"
215,225,205,215,976500,"2007-03-27","SMDM"
215,215,215,215,12500,"2007-03-28","SMDM"
215,215,210,215,35000,"2007-03-29","SMDM"
210,210,210,210,65000,"2007-03-30","SMDM"
205,205,205,205,10000,"2007-04-02","SMDM"
205,205,205,205,2,"2007-04-03","SMDM"
205,205,205,205,35000,"2007-04-04","SMDM"
210,210,210,210,12500,"2007-04-05","SMDM"
205,205,205,205,60000,"2007-04-09","SMDM"
205,205,205,205,20000,"2007-04-10","SMDM"
215,215,210,215,252500,"2007-04-11","SMDM"
210,210,205,210,107500,"2007-04-12","SMDM"
210,210,210,210,0,"2007-04-13","SMDM"
220,220,215,220,297000,"2007-04-16","SMDM"
215,215,215,215,125000,"2007-04-17","SMDM"
220,225,220,220,42500,"2007-04-18","SMDM"
220,220,220,220,2,"2007-04-19","SMDM"
215,215,215,215,125000,"2007-04-20","SMDM"
215,225,215,215,392500,"2007-04-23","SMDM"
225,230,220,225,654500,"2007-04-24","SMDM"
230,240,230,230,1742500,"2007-04-25","SMDM"
235,240,230,235,167500,"2007-04-26","SMDM"
230,230,225,230,210000,"2007-04-27","SMDM"
225,225,225,225,239000,"2007-04-30","SMDM"
225,225,225,225,20000,"2007-05-01","SMDM"
215,225,215,215,60000,"2007-05-02","SMDM"
220,220,220,220,35000,"2007-05-03","SMDM"
220,220,215,220,120000,"2007-05-04","SMDM"
230,245,230,230,688000,"2007-05-07","SMDM"
245,310,240,300,21048500,"2007-05-08","SMDM"
300,360,270,270,31974000,"2007-05-09","SMDM"
260,275,240,240,774500,"2007-05-10","SMDM"
230,255,230,230,807000,"2007-05-11","SMDM"
250,255,235,235,471500,"2007-05-14","SMDM"
220,230,205,220,315000,"2007-05-15","SMDM"
220,225,220,220,57500,"2007-05-16","SMDM"
220,220,220,220,20000,"2007-05-21","SMDM"
220,225,215,220,25000,"2007-05-22","SMDM"
225,245,225,240,338500,"2007-05-23","SMDM"
230,230,225,230,272500,"2007-05-24","SMDM"
225,225,225,225,25000,"2007-05-25","SMDM"
230,235,225,230,282500,"2007-05-28","SMDM"
235,235,230,235,197000,"2007-05-29","SMDM"
225,225,225,225,17500,"2007-05-30","SMDM"
225,225,220,225,288500,"2007-05-31","SMDM"
230,245,220,230,201000,"2007-06-04","SMDM"
225,265,225,250,820000,"2007-06-05","SMDM"
265,265,250,265,619500,"2007-06-06","SMDM"
260,260,250,260,241000,"2007-06-07","SMDM"
240,245,240,240,75000,"2007-06-08","SMDM"
245,270,245,245,337000,"2007-06-11","SMDM"
250,255,240,250,235000,"2007-06-12","SMDM"
245,245,230,230,115500,"2007-06-13","SMDM"
240,300,240,290,1457000,"2007-06-14","SMDM"
290,290,255,270,159000,"2007-06-15","SMDM"
250,250,250,250,20000,"2007-06-18","SMDM"
270,270,270,270,5000,"2007-06-19","SMDM"
270,270,270,270,2,"2007-06-20","SMDM"
270,270,270,270,2,"2007-06-21","SMDM"
270,270,270,270,2,"2007-06-22","SMDM"
230,260,230,255,52000,"2007-06-25","SMDM"
265,265,245,245,32000,"2007-06-26","SMDM"
245,245,245,245,1,"2007-06-27","SMDM"
245,245,245,245,1,"2007-06-28","SMDM"
245,240,240,240,2500,"2007-06-29","SMDM"
235,240,235,235,5000,"2007-07-02","SMDM"
240,250,235,240,14500,"2007-07-03","SMDM"
235,250,235,250,7500,"2007-07-04","SMDM"
250,275,240,245,47500,"2007-07-05","SMDM"
240,260,240,240,145000,"2007-07-06","SMDM"
240,250,240,240,17500,"2007-07-09","SMDM"
240,245,240,240,212500,"2007-07-10","SMDM"
245,265,245,260,683000,"2007-07-11","SMDM"
260,260,250,260,75500,"2007-07-12","SMDM"
245,255,240,245,370000,"2007-07-13","SMDM"
240,245,235,240,3366000,"2007-07-16","SMDM"
240,245,240,240,463500,"2007-07-17","SMDM"
240,240,235,240,2320500,"2007-07-18","SMDM"
240,260,235,240,4074500,"2007-07-19","SMDM"
240,265,240,240,621000,"2007-07-20","SMDM"
250,250,240,240,41000,"2007-07-23","SMDM"
240,250,240,250,4367000,"2007-07-24","SMDM"
255,260,240,245,850000,"2007-07-25","SMDM"
240,245,240,245,2e+05,"2007-07-26","SMDM"
240,245,235,245,710500,"2007-07-27","SMDM"
235,245,235,235,27000,"2007-07-30","SMDM"
225,240,225,230,1193000,"2007-07-31","SMDM"
215,225,215,215,1501500,"2007-08-01","SMDM"
215,215,215,215,72500,"2007-08-02","SMDM"
230,240,210,230,1126500,"2007-08-03","SMDM"
215,220,215,215,87500,"2007-08-06","SMDM"
210,210,205,210,60500,"2007-08-07","SMDM"
220,220,210,220,114000,"2007-08-08","SMDM"
220,225,215,215,220000,"2007-08-09","SMDM"
215,215,215,215,50000,"2007-08-10","SMDM"
220,220,210,220,3,"2007-08-13","SMDM"
215,215,205,210,464500,"2007-08-14","SMDM"
205,205,190,200,4e+05,"2007-08-15","SMDM"
190,200,170,200,210000,"2007-08-16","SMDM"
195,195,180,195,59500,"2007-08-20","SMDM"
195,195,195,195,2,"2007-08-21","SMDM"
200,215,200,215,101000,"2007-08-22","SMDM"
220,220,195,200,251500,"2007-08-23","SMDM"
200,200,200,200,5000,"2007-08-24","SMDM"
215,215,215,215,500,"2007-08-27","SMDM"
215,215,215,215,2,"2007-08-28","SMDM"
200,200,200,200,12500,"2007-08-29","SMDM"
205,210,200,205,218500,"2007-08-30","SMDM"
205,205,205,205,50000,"2007-08-31","SMDM"
205,205,205,205,2,"2007-09-03","SMDM"
205,205,205,205,3,"2007-09-04","SMDM"
210,210,205,210,30000,"2007-09-05","SMDM"
215,215,190,215,71000,"2007-09-06","SMDM"
210,215,205,210,120000,"2007-09-07","SMDM"
160,215,160,215,1000,"2007-09-10","SMDM"
205,210,200,205,258500,"2007-09-11","SMDM"
200,200,200,200,70500,"2007-09-12","SMDM"
200,200,200,200,75000,"2007-09-13","SMDM"
190,225,190,215,1393500,"2007-09-14","SMDM"
210,230,210,225,864000,"2007-09-17","SMDM"
215,230,210,215,766500,"2007-09-18","SMDM"
220,225,210,220,1357000,"2007-09-19","SMDM"
235,235,220,220,191500,"2007-09-20","SMDM"
215,215,215,215,3000,"2007-09-21","SMDM"
220,235,220,235,427500,"2007-09-24","SMDM"
235,265,235,265,1866500,"2007-09-25","SMDM"
280,280,255,255,487500,"2007-09-26","SMDM"
265,265,255,265,52500,"2007-09-27","SMDM"
260,265,255,260,637500,"2007-09-28","SMDM"
255,265,250,265,235500,"2007-10-01","SMDM"
265,265,255,265,91000,"2007-10-02","SMDM"
250,250,250,250,40500,"2007-10-03","SMDM"
265,265,265,265,7000,"2007-10-04","SMDM"
265,265,265,265,2,"2007-10-05","SMDM"
265,265,265,265,2,"2007-10-08","SMDM"
265,265,265,265,2,"2007-10-09","SMDM"
265,265,265,265,2,"2007-10-10","SMDM"
260,265,260,260,3e+05,"2007-10-11","SMDM"
260,260,260,260,2,"2007-10-17","SMDM"
270,270,240,260,11000,"2007-10-18","SMDM"
310,310,310,310,500,"2007-10-19","SMDM"
310,310,310,310,0,"2007-10-22","SMDM"
320,320,265,265,144000,"2007-10-23","SMDM"
290,305,265,290,2500,"2007-10-24","SMDM"
265,295,255,260,593000,"2007-10-25","SMDM"
260,265,250,260,594500,"2007-10-26","SMDM"
255,265,255,255,14000,"2007-10-29","SMDM"
255,260,250,255,157000,"2007-10-30","SMDM"
255,255,255,255,2,"2007-10-31","SMDM"
255,260,210,255,182500,"2007-11-01","SMDM"
255,255,255,255,2,"2007-11-02","SMDM"
255,255,255,255,0,"2007-11-05","SMDM"
255,255,255,255,2,"2007-11-06","SMDM"
255,255,255,255,500,"2007-11-07","SMDM"
255,255,255,255,2,"2007-11-08","SMDM"
255,255,255,255,2,"2007-11-09","SMDM"
255,255,255,255,0,"2007-11-12","SMDM"
275,275,275,275,500,"2007-11-13","SMDM"
275,275,275,275,0,"2007-11-14","SMDM"
275,275,265,275,1000,"2007-11-15","SMDM"
275,275,275,275,0,"2007-11-16","SMDM"
275,275,275,275,2,"2007-11-19","SMDM"
275,300,200,290,51000,"2007-11-20","SMDM"
290,290,290,290,0,"2007-11-21","SMDM"
280,280,280,280,2500,"2007-11-22","SMDM"
280,280,280,280,0,"2007-11-23","SMDM"
280,280,280,280,0,"2007-11-26","SMDM"
280,280,280,280,0,"2007-11-27","SMDM"
290,290,290,290,500,"2007-11-28","SMDM"
290,290,290,290,0,"2007-11-29","SMDM"
290,290,290,290,0,"2007-11-30","SMDM"
200,220,200,215,157500,"2007-12-03","SMDM"
225,225,225,225,25000,"2007-12-04","SMDM"
225,225,225,225,2,"2007-12-05","SMDM"
225,225,225,225,0,"2007-12-06","SMDM"
190,225,160,225,13500,"2007-12-07","SMDM"
225,225,225,225,0,"2007-12-10","SMDM"
260,260,205,205,64000,"2007-12-11","SMDM"
205,205,205,205,0,"2007-12-12","SMDM"
210,210,210,210,1000,"2007-12-13","SMDM"
205,255,205,255,7000,"2007-12-14","SMDM"
255,255,255,255,2,"2007-12-17","SMDM"
210,255,210,255,6000,"2007-12-18","SMDM"
255,255,255,255,0,"2007-12-19","SMDM"
255,255,255,255,0,"2007-12-26","SMDM"
255,255,255,255,2,"2007-12-27","SMDM"
205,240,205,240,10500,"2007-12-28","SMDM"
240,240,240,240,0,"2007-12-31","SMDM"
240,240,240,240,2,"2008-01-02","SMDM"
240,240,240,240,2,"2008-01-03","SMDM"
240,240,240,240,0,"2008-01-04","SMDM"
240,240,240,240,2,"2008-01-07","SMDM"
240,240,240,240,0,"2008-01-08","SMDM"
220,220,220,220,1000,"2008-01-09","SMDM"
220,220,220,220,2,"2008-01-14","SMDM"
220,220,220,220,2,"2008-01-15","SMDM"
220,220,220,220,2,"2008-01-16","SMDM"
220,220,220,220,2,"2008-01-17","SMDM"
220,220,220,220,2,"2008-01-18","SMDM"
220,220,220,220,2,"2008-01-21","SMDM"
220,220,220,220,2,"2008-01-22","SMDM"
160,200,160,200,2000,"2008-01-23","SMDM"
200,200,200,200,0,"2008-01-24","SMDM"
175,210,175,210,3e+05,"2008-01-25","SMDM"
210,210,210,210,2,"2008-01-28","SMDM"
210,210,210,210,2,"2008-01-29","SMDM"
210,210,210,210,2,"2008-01-30","SMDM"
175,210,175,210,10000,"2008-01-31","SMDM"
200,200,200,200,12500,"2008-02-01","SMDM"
200,200,200,200,2,"2008-02-04","SMDM"
205,210,205,205,4000,"2008-02-05","SMDM"
205,205,205,205,2,"2008-02-06","SMDM"
205,205,205,205,2,"2008-02-11","SMDM"
160,190,160,190,20000,"2008-02-12","SMDM"
175,175,170,175,50000,"2008-02-13","SMDM"
175,175,175,175,2,"2008-02-14","SMDM"
175,175,175,175,10000,"2008-02-15","SMDM"
175,175,175,175,0,"2008-02-18","SMDM"
175,175,175,175,0,"2008-02-19","SMDM"
175,175,175,175,10000,"2008-02-20","SMDM"
175,175,175,175,0,"2008-02-21","SMDM"
175,175,175,175,0,"2008-02-22","SMDM"
175,175,175,175,0,"2008-02-25","SMDM"
205,205,175,180,52000,"2008-02-26","SMDM"
175,175,155,175,30500,"2008-02-27","SMDM"
175,175,160,160,195500,"2008-02-28","SMDM"
160,160,160,160,1,"2008-02-29","SMDM"
175,175,175,175,5000,"2008-03-03","SMDM"
175,175,175,175,2,"2008-03-04","SMDM"
155,155,155,155,1500,"2008-03-05","SMDM"
155,155,155,155,0,"2008-03-06","SMDM"
155,155,155,155,0,"2008-03-10","SMDM"
182,182,182,182,15000,"2008-03-11","SMDM"
185,185,185,185,1000,"2008-03-12","SMDM"
150,150,150,150,70000,"2008-03-13","SMDM"
150,150,150,150,2,"2008-03-14","SMDM"
150,150,150,150,0,"2008-03-17","SMDM"
150,150,150,150,0,"2008-03-18","SMDM"
150,150,150,150,0,"2008-03-19","SMDM"
150,150,150,150,0,"2008-03-24","SMDM"
150,150,150,150,0,"2008-03-25","SMDM"
150,150,150,150,0,"2008-03-26","SMDM"
150,150,150,150,0,"2008-03-27","SMDM"
150,150,150,150,0,"2008-03-28","SMDM"
150,150,150,150,0,"2008-03-31","SMDM"
150,150,150,150,0,"2008-04-01","SMDM"
150,150,150,150,2,"2008-04-02","SMDM"
150,150,150,150,0,"2008-04-03","SMDM"
150,150,150,150,0,"2008-04-04","SMDM"
150,150,150,150,0,"2008-04-07","SMDM"
145,145,145,145,5000,"2008-04-08","SMDM"
145,145,145,145,2,"2008-04-09","SMDM"
145,145,145,145,2,"2008-04-10","SMDM"
160,160,160,160,1000,"2008-04-11","SMDM"
160,160,160,160,0,"2008-04-14","SMDM"
160,160,160,160,0,"2008-04-15","SMDM"
160,160,160,160,0,"2008-04-16","SMDM"
160,160,160,160,0,"2008-04-17","SMDM"
160,160,160,160,0,"2008-04-18","SMDM"
160,160,160,160,0,"2008-04-21","SMDM"
160,160,160,160,0,"2008-04-22","SMDM"
160,160,160,160,0,"2008-04-23","SMDM"
160,160,160,160,0,"2008-04-24","SMDM"
160,160,160,160,0,"2008-04-25","SMDM"
160,160,160,160,0,"2008-04-28","SMDM"
160,160,160,160,0,"2008-04-29","SMDM"
160,160,160,160,0,"2008-04-30","SMDM"
165,170,165,165,12500,"2008-05-05","SMDM"
175,175,175,175,500,"2008-05-06","SMDM"
175,175,175,175,0,"2008-05-07","SMDM"
175,175,175,175,0,"2008-05-08","SMDM"
175,175,175,175,0,"2008-05-09","SMDM"
162,162,162,162,20000,"2008-05-12","SMDM"
179,179,179,179,500,"2008-05-13","SMDM"
185,185,185,185,500,"2008-05-14","SMDM"
175,175,175,175,1000,"2008-05-15","SMDM"
175,175,175,175,0,"2008-05-16","SMDM"
190,190,190,190,0,"2008-05-21","SMDM"
190,190,190,190,0,"2008-05-22","SMDM"
150,150,150,150,6500,"2008-05-23","SMDM"
150,150,150,150,0,"2008-05-26","SMDM"
180,180,180,180,500,"2008-05-27","SMDM"
185,185,185,185,500,"2008-05-28","SMDM"
185,185,185,185,0,"2008-05-29","SMDM"
190,190,190,190,500,"2008-05-30","SMDM"
190,190,190,190,0,"2008-06-02","SMDM"
195,195,195,195,500,"2008-06-03","SMDM"
195,195,195,195,2,"2008-06-04","SMDM"
200,200,195,200,3000,"2008-06-05","SMDM"
205,205,205,205,500,"2008-06-06","SMDM"
265,265,210,225,15500,"2008-06-09","SMDM"
225,225,225,225,500,"2008-06-10","SMDM"
260,260,260,260,500,"2008-06-11","SMDM"
260,260,260,260,0,"2008-06-12","SMDM"
260,260,260,260,3,"2008-06-13","SMDM"
260,260,260,260,0,"2008-06-16","SMDM"
260,260,260,260,0,"2008-06-17","SMDM"
260,260,260,260,2,"2008-06-18","SMDM"
260,260,260,260,0,"2008-06-19","SMDM"
260,260,260,260,0,"2008-06-20","SMDM"
260,260,260,260,0,"2008-06-23","SMDM"
180,200,180,200,25500,"2008-06-24","SMDM"
250,250,250,250,500,"2008-06-25","SMDM"
175,175,170,175,7500,"2008-06-26","SMDM"
175,175,175,175,10500,"2008-06-27","SMDM"
175,175,175,175,0,"2008-06-30","SMDM"
175,175,175,175,0,"2008-07-01","SMDM"
175,175,175,175,0,"2008-07-02","SMDM"
175,175,175,175,2,"2008-07-03","SMDM"
175,175,175,175,29000,"2008-07-04","SMDM"
175,175,175,175,0,"2008-07-07","SMDM"
175,175,175,175,0,"2008-07-08","SMDM"
175,175,175,175,0,"2008-07-09","SMDM"
175,175,175,175,0,"2008-07-10","SMDM"
175,175,175,175,0,"2008-07-11","SMDM"
175,175,175,175,0,"2008-07-14","SMDM"
175,175,175,175,0,"2008-07-15","SMDM"
175,175,175,175,0,"2008-07-16","SMDM"
175,175,175,175,0,"2008-07-17","SMDM"
175,175,175,175,2,"2008-07-18","SMDM"
175,175,175,175,2,"2008-07-21","SMDM"
175,175,175,175,2,"2008-07-22","SMDM"
175,175,175,175,2,"2008-07-23","SMDM"
175,175,175,175,2,"2008-07-24","SMDM"
175,175,175,175,2,"2008-07-25","SMDM"
160,160,160,160,5000,"2008-07-28","SMDM"
175,175,175,175,3500,"2008-07-29","SMDM"
200,200,200,200,1000,"2008-07-31","SMDM"
200,200,200,200,2,"2008-08-01","SMDM"
200,200,200,200,2,"2008-08-04","SMDM"
200,200,200,200,2,"2008-08-05","SMDM"
150,185,150,175,428500,"2008-08-06","SMDM"
175,175,175,175,16500,"2008-08-07","SMDM"
161,169,161,161,34500,"2008-08-08","SMDM"
150,150,140,140,165500,"2008-08-11","SMDM"
140,140,140,140,2,"2008-08-12","SMDM"
140,140,140,140,0,"2008-08-13","SMDM"
155,155,155,155,2500,"2008-08-14","SMDM"
155,155,155,155,1,"2008-08-15","SMDM"
155,155,155,155,1,"2008-08-19","SMDM"
155,155,155,155,0,"2008-08-20","SMDM"
155,155,155,155,0,"2008-08-21","SMDM"
155,155,155,155,0,"2008-08-22","SMDM"
140,145,140,140,30500,"2008-08-25","SMDM"
140,140,140,140,2,"2008-08-26","SMDM"
155,155,155,155,500,"2008-08-27","SMDM"
150,150,150,150,25500,"2008-08-28","SMDM"
140,140,140,140,15000,"2008-08-29","SMDM"
140,140,140,140,0,"2008-09-01","SMDM"
140,140,140,140,0,"2008-09-02","SMDM"
140,140,140,140,0,"2008-09-03","SMDM"
140,140,140,140,0,"2008-09-04","SMDM"
140,140,140,140,0,"2008-09-05","SMDM"
140,140,140,140,0,"2008-09-08","SMDM"
140,140,140,140,0,"2008-09-09","SMDM"
140,140,140,140,0,"2008-09-10","SMDM"
140,140,140,140,0,"2008-09-11","SMDM"
140,140,140,140,0,"2008-09-12","SMDM"
140,140,140,140,2,"2008-09-15","SMDM"
140,140,140,140,2,"2008-09-16","SMDM"
140,140,140,140,0,"2008-09-17","SMDM"
140,140,140,140,2,"2008-09-18","SMDM"
140,140,140,140,0,"2008-09-19","SMDM"
150,150,150,150,500,"2008-09-22","SMDM"
150,150,150,150,2,"2008-09-23","SMDM"
155,155,155,155,15000,"2008-09-24","SMDM"
155,155,155,155,2,"2008-09-25","SMDM"
155,155,155,155,0,"2008-09-26","SMDM"
155,155,155,155,0,"2008-10-06","SMDM"
155,155,155,155,2,"2008-10-07","SMDM"
155,155,155,155,0,"2008-10-08","SMDM"
155,155,155,155,0,"2008-10-09","SMDM"
155,155,155,155,0,"2008-10-10","SMDM"
155,155,155,155,0,"2008-10-13","SMDM"
175,175,165,165,1000,"2008-10-14","SMDM"
160,160,149,149,2000,"2008-10-15","SMDM"
149,149,149,149,0,"2008-10-16","SMDM"
149,149,149,149,0,"2008-10-17","SMDM"
149,149,149,149,0,"2008-10-20","SMDM"
149,149,149,149,3,"2008-10-21","SMDM"
149,149,149,149,3,"2008-10-22","SMDM"
149,149,149,149,3,"2008-10-23","SMDM"
155,155,135,135,10000,"2008-10-24","SMDM"
135,135,135,135,0,"2008-10-27","SMDM"
135,135,135,135,0,"2008-10-28","SMDM"
125,130,125,125,5000,"2008-10-29","SMDM"
128,128,128,128,1000,"2008-10-30","SMDM"
128,128,128,128,0,"2008-10-31","SMDM"
128,128,128,128,5000,"2008-11-03","SMDM"
120,120,120,120,5000,"2008-11-04","SMDM"
110,110,110,110,5000,"2008-11-05","SMDM"
110,110,110,110,0,"2008-11-06","SMDM"
100,100,100,100,12500,"2008-11-07","SMDM"
100,100,100,100,2,"2008-11-10","SMDM"
100,100,100,100,0,"2008-11-11","SMDM"
100,100,100,100,0,"2008-11-12","SMDM"
100,100,100,100,59500,"2008-11-13","SMDM"
100,100,100,100,0,"2008-11-14","SMDM"
100,100,100,100,0,"2008-11-17","SMDM"
100,100,100,100,3,"2008-11-18","SMDM"
100,100,100,100,0,"2008-11-19","SMDM"
100,100,100,100,0,"2008-11-20","SMDM"
100,100,100,100,0,"2008-11-21","SMDM"
100,100,100,100,0,"2008-11-24","SMDM"
100,100,100,100,0,"2008-11-25","SMDM"
100,100,100,100,0,"2008-11-26","SMDM"
100,100,100,100,0,"2008-11-27","SMDM"
100,100,100,100,0,"2008-11-28","SMDM"
100,100,100,100,0,"2008-12-01","SMDM"
100,100,100,100,0,"2008-12-02","SMDM"
100,100,100,100,3,"2008-12-03","SMDM"
100,100,100,100,0,"2008-12-04","SMDM"
100,100,100,100,0,"2008-12-05","SMDM"
100,100,100,100,0,"2008-12-09","SMDM"
100,100,100,100,0,"2008-12-10","SMDM"
100,100,100,100,0,"2008-12-11","SMDM"
100,100,100,100,0,"2008-12-12","SMDM"
100,100,100,100,0,"2008-12-15","SMDM"
100,100,100,100,0,"2008-12-16","SMDM"
100,100,100,100,0,"2008-12-17","SMDM"
100,100,100,100,0,"2008-12-18","SMDM"
100,100,100,100,0,"2008-12-19","SMDM"
100,100,100,100,0,"2008-12-22","SMDM"
100,100,100,100,0,"2008-12-23","SMDM"
100,100,100,100,0,"2008-12-24","SMDM"
100,100,100,100,0,"2008-12-30","SMDM"
100,100,100,100,0,"2008-12-31","SMDM"
100,100,100,100,0,"2009-01-05","SMDM"
100,100,100,100,0,"2009-01-06","SMDM"
110,110,110,110,2000,"2009-01-07","SMDM"
110,110,110,110,0,"2009-01-08","SMDM"
110,110,110,110,0,"2009-01-09","SMDM"
100,100,100,100,500,"2009-01-12","SMDM"
100,100,100,100,0,"2009-01-13","SMDM"
100,100,100,100,0,"2009-01-14","SMDM"
100,100,100,100,0,"2009-01-15","SMDM"
100,100,100,100,0,"2009-01-16","SMDM"
100,100,100,100,0,"2009-01-19","SMDM"
100,100,100,100,0,"2009-01-20","SMDM"
100,100,100,100,0,"2009-01-21","SMDM"
100,100,100,100,0,"2009-01-22","SMDM"
100,100,100,100,0,"2009-01-23","SMDM"
100,100,100,100,0,"2009-01-27","SMDM"
100,100,100,100,0,"2009-01-28","SMDM"
100,100,100,100,0,"2009-01-29","SMDM"
100,100,100,100,0,"2009-01-30","SMDM"
100,100,100,100,0,"2009-02-02","SMDM"
100,100,100,100,0,"2009-02-03","SMDM"
100,100,100,100,0,"2009-02-04","SMDM"
100,100,100,100,0,"2009-02-05","SMDM"
100,100,100,100,0,"2009-02-06","SMDM"
100,100,100,100,0,"2009-02-09","SMDM"
100,100,100,100,0,"2009-02-10","SMDM"
100,100,100,100,0,"2009-02-11","SMDM"
100,100,100,100,0,"2009-02-12","SMDM"
100,100,100,100,0,"2009-02-13","SMDM"
100,100,100,100,0,"2009-02-16","SMDM"
100,100,100,100,0,"2009-02-17","SMDM"
130,130,130,130,1000,"2009-02-18","SMDM"
130,130,130,130,0,"2009-02-19","SMDM"
130,130,130,130,0,"2009-02-20","SMDM"
130,130,130,130,0,"2009-02-23","SMDM"
130,130,130,130,0,"2009-02-24","SMDM"
130,130,130,130,0,"2009-02-25","SMDM"
130,130,130,130,0,"2009-02-26","SMDM"
130,130,130,130,0,"2009-02-27","SMDM"
140,140,140,140,500,"2009-03-02","SMDM"
140,140,140,140,0,"2009-03-03","SMDM"
140,140,140,140,0,"2009-03-04","SMDM"
103,103,100,103,12000,"2009-03-05","SMDM"
103,103,103,103,0,"2009-03-06","SMDM"
103,103,103,103,0,"2009-03-10","SMDM"
120,120,120,120,500,"2009-03-11","SMDM"
120,120,120,120,0,"2009-03-12","SMDM"
135,135,135,135,500,"2009-03-13","SMDM"
135,135,135,135,0,"2009-03-16","SMDM"
88,99,88,99,17000,"2009-03-17","SMDM"
102,102,102,102,500,"2009-03-18","SMDM"
86,88,85,86,49500,"2009-03-19","SMDM"
89,89,89,89,8500,"2009-03-20","SMDM"
81,81,81,81,4500,"2009-03-23","SMDM"
81,81,81,81,0,"2009-03-24","SMDM"
90,99,90,99,1000,"2009-03-25","SMDM"
105,105,105,105,500,"2009-03-27","SMDM"
88,90,81,88,50500,"2009-03-30","SMDM"
88,88,88,88,2000,"2009-03-31","SMDM"
78,85,71,78,128000,"2009-04-01","SMDM"
78,78,78,78,5500,"2009-04-02","SMDM"
78,78,78,78,2,"2009-04-03","SMDM"
86,86,80,80,4000,"2009-04-06","SMDM"
80,85,80,85,3000,"2009-04-07","SMDM"
85,88,85,85,40000,"2009-04-08","SMDM"
85,85,85,85,0,"2009-04-09","SMDM"
88,93,88,93,2000,"2009-04-13","SMDM"
91,100,91,100,5500,"2009-04-14","SMDM"
102,107,80,102,39500,"2009-04-15","SMDM"
89,99,89,99,1500,"2009-04-16","SMDM"
99,99,99,99,0,"2009-04-17","SMDM"
96,96,96,96,500,"2009-04-20","SMDM"
113,113,113,113,2,"2009-04-22","SMDM"
99,99,99,99,9000,"2009-04-23","SMDM"
90,90,90,90,500,"2009-04-24","SMDM"
90,90,90,90,2,"2009-04-27","SMDM"
90,90,90,90,1000,"2009-04-28","SMDM"
90,90,90,90,2,"2009-04-29","SMDM"
90,91,90,90,1500,"2009-04-30","SMDM"
83,83,82,83,37500,"2009-05-01","SMDM"
81,82,81,81,37000,"2009-05-04","SMDM"
81,81,81,81,3,"2009-05-05","SMDM"
81,81,81,81,3,"2009-05-06","SMDM"
82,82,82,82,30000,"2009-05-07","SMDM"
82,82,82,82,2,"2009-05-08","SMDM"
82,83,82,82,30000,"2009-05-11","SMDM"
82,82,82,82,3,"2009-05-12","SMDM"
88,90,83,83,72000,"2009-05-13","SMDM"
83,83,83,83,0,"2009-05-14","SMDM"
78,78,78,78,5000,"2009-05-15","SMDM"
78,78,78,78,1,"2009-05-18","SMDM"
78,78,78,78,0,"2009-05-19","SMDM"
78,78,78,78,1,"2009-05-20","SMDM"
78,78,78,78,0,"2009-05-21","SMDM"
78,78,78,78,0,"2009-05-22","SMDM"
84,84,84,84,1000,"2009-05-25","SMDM"
84,84,84,84,5000,"2009-05-26","SMDM"
84,84,84,84,0,"2009-05-27","SMDM"
84,84,84,84,0,"2009-05-28","SMDM"
84,84,84,84,0,"2009-05-29","SMDM"
84,84,84,84,0,"2009-06-01","SMDM"
84,84,84,84,0,"2009-06-02","SMDM"
84,84,84,84,0,"2009-06-03","SMDM"
84,84,84,84,1,"2009-06-04","SMDM"
83,90,83,90,6000,"2009-06-05","SMDM"
85,85,85,85,85000,"2009-06-08","SMDM"
98,100,86,86,35500,"2009-06-09","SMDM"
88,100,88,98,72500,"2009-06-10","SMDM"
98,98,98,98,2,"2009-06-11","SMDM"
101,105,100,101,9500,"2009-06-12","SMDM"
101,101,101,101,25000,"2009-06-15","SMDM"
101,101,100,101,67500,"2009-06-16","SMDM"
101,101,101,101,2,"2009-06-17","SMDM"
99,108,91,99,25000,"2009-06-18","SMDM"
99,99,99,99,2,"2009-06-19","SMDM"
99,99,99,99,2,"2009-06-22","SMDM"
99,99,99,99,2,"2009-06-23","SMDM"
99,99,99,99,0,"2009-06-24","SMDM"
99,99,99,99,2,"2009-06-25","SMDM"
99,99,99,99,2,"2009-06-26","SMDM"
94,96,94,94,7500,"2009-06-29","SMDM"
94,94,84,84,20000,"2009-06-30","SMDM"
84,84,84,84,0,"2009-07-01","SMDM"
91,93,91,93,68500,"2009-07-02","SMDM"
93,93,93,93,2,"2009-07-03","SMDM"
93,93,93,93,3,"2009-07-06","SMDM"
93,96,92,93,6000,"2009-07-07","SMDM"
93,93,93,93,0,"2009-07-08","SMDM"
95,95,95,95,5000,"2009-07-09","SMDM"
95,95,95,95,0,"2009-07-10","SMDM"
91,91,91,91,11000,"2009-07-13","SMDM"
91,91,91,91,0,"2009-07-14","SMDM"
91,91,91,91,0,"2009-07-15","SMDM"
91,91,91,91,1,"2009-07-16","SMDM"
91,91,91,91,0,"2009-07-17","SMDM"
91,91,91,91,0,"2009-07-20","SMDM"
91,91,91,91,0,"2009-07-21","SMDM"
91,91,91,91,1,"2009-07-22","SMDM"
91,91,91,91,2,"2009-07-23","SMDM"
91,91,91,91,2,"2009-07-24","SMDM"
91,91,91,91,2,"2009-07-27","SMDM"
91,91,91,91,1,"2009-07-28","SMDM"
91,91,91,91,2,"2009-07-29","SMDM"
95,95,95,95,5000,"2009-07-30","SMDM"
95,95,95,95,3,"2009-07-31","SMDM"
95,95,95,95,2,"2009-08-03","SMDM"
95,95,95,95,1,"2009-08-04","SMDM"
95,95,95,95,0,"2009-08-05","SMDM"
95,95,95,95,1,"2009-08-06","SMDM"
95,95,95,95,3,"2009-08-07","SMDM"
95,95,95,95,1,"2009-08-10","SMDM"
90,93,90,90,27500,"2009-08-11","SMDM"
90,90,90,90,0,"2009-08-12","SMDM"
90,90,90,90,0,"2009-08-13","SMDM"
90,90,90,90,2,"2009-08-14","SMDM"
90,90,90,90,0,"2009-08-18","SMDM"
90,90,90,90,2,"2009-08-19","SMDM"
90,90,90,90,2,"2009-08-20","SMDM"
88,88,88,88,5000,"2009-08-21","SMDM"
88,88,88,88,1,"2009-08-24","SMDM"
88,88,88,88,2,"2009-08-25","SMDM"
88,88,88,88,0,"2009-08-26","SMDM"
88,88,88,88,1,"2009-08-27","SMDM"
88,88,88,88,1,"2009-08-28","SMDM"
88,88,88,88,1,"2009-08-31","SMDM"
88,88,88,88,2,"2009-09-01","SMDM"
88,88,88,88,0,"2009-09-02","SMDM"
99,100,98,99,50000,"2009-09-03","SMDM"
99,99,99,99,0,"2009-09-04","SMDM"
99,99,99,99,2,"2009-09-07","SMDM"
99,99,99,99,2,"2009-09-08","SMDM"
99,99,99,99,0,"2009-09-09","SMDM"
99,99,99,99,0,"2009-09-10","SMDM"
99,99,99,99,2,"2009-09-11","SMDM"
99,99,99,99,0,"2009-09-14","SMDM"
99,99,99,99,0,"2009-09-15","SMDM"
99,99,99,99,0,"2009-09-16","SMDM"
99,99,99,99,2,"2009-09-17","SMDM"
99,99,99,99,0,"2009-09-24","SMDM"
99,99,99,99,0,"2009-09-25","SMDM"
91,91,91,91,5000,"2009-09-28","SMDM"
91,91,91,91,0,"2009-09-29","SMDM"
91,91,91,91,3,"2009-09-30","SMDM"
91,91,91,91,1,"2009-10-01","SMDM"
89,91,89,89,9500,"2009-10-02","SMDM"
100,100,96,100,35000,"2009-10-05","SMDM"
100,100,100,100,0,"2009-10-06","SMDM"
99,99,95,99,45000,"2009-10-07","SMDM"
99,99,99,99,0,"2009-10-08","SMDM"
99,99,98,99,18000,"2009-10-09","SMDM"
99,99,99,99,0,"2009-10-12","SMDM"
99,99,99,99,0,"2009-10-13","SMDM"
93,93,93,93,50000,"2009-10-14","SMDM"
93,93,93,93,2,"2009-10-15","SMDM"
93,93,93,93,2500,"2009-10-16","SMDM"
93,93,93,93,6500,"2009-10-19","SMDM"
93,93,93,93,1,"2009-10-20","SMDM"
93,93,93,93,0,"2009-10-21","SMDM"
93,93,93,93,1,"2009-10-22","SMDM"
93,93,93,93,1,"2009-10-23","SMDM"
93,93,93,93,0,"2009-10-26","SMDM"
93,93,93,93,0,"2009-10-27","SMDM"
93,93,93,93,2,"2009-10-28","SMDM"
93,93,93,93,0,"2009-10-29","SMDM"
93,93,93,93,1,"2009-10-30","SMDM"
93,93,93,93,1,"2009-11-02","SMDM"
93,93,93,93,2,"2009-11-03","SMDM"
93,95,93,93,134000,"2009-11-04","SMDM"
93,93,93,93,1,"2009-11-05","SMDM"
93,93,93,93,0,"2009-11-06","SMDM"
93,93,93,93,0,"2009-11-09","SMDM"
93,93,93,93,0,"2009-11-10","SMDM"
93,93,93,93,0,"2009-11-11","SMDM"
93,93,93,93,0,"2009-11-12","SMDM"
93,93,93,93,0,"2009-11-13","SMDM"
93,93,93,93,1,"2009-11-16","SMDM"
93,93,93,93,1,"2009-11-17","SMDM"
93,93,93,93,0,"2009-11-18","SMDM"
93,93,93,93,0,"2009-11-19","SMDM"
93,93,93,93,3,"2009-11-20","SMDM"
93,93,93,93,0,"2009-11-23","SMDM"
93,93,93,93,0,"2009-11-24","SMDM"
93,93,93,93,1,"2009-11-25","SMDM"
93,93,93,93,0,"2009-11-26","SMDM"
93,93,93,93,0,"2009-11-30","SMDM"
93,93,93,93,0,"2009-12-01","SMDM"
93,93,93,93,0,"2009-12-02","SMDM"
93,93,93,93,3,"2009-12-03","SMDM"
96,98,96,98,16000,"2009-12-04","SMDM"
97,97,93,97,3,"2009-12-07","SMDM"
97,97,97,97,0,"2009-12-08","SMDM"
98,98,98,98,2,"2009-12-09","SMDM"
89,89,89,89,10000,"2009-12-10","SMDM"
88,89,88,88,7500,"2009-12-11","SMDM"
97,97,92,97,3,"2009-12-14","SMDM"
90,90,90,90,5000,"2009-12-15","SMDM"
81,90,81,81,3,"2009-12-16","SMDM"
81,81,81,81,1,"2009-12-17","SMDM"
83,83,83,83,2500,"2009-12-21","SMDM"
83,83,83,83,1,"2009-12-22","SMDM"
83,83,83,83,2,"2009-12-23","SMDM"
83,83,83,83,0,"2009-12-28","SMDM"
83,83,83,83,2500,"2009-12-29","SMDM"
83,83,83,83,1,"2009-12-30","SMDM"
83,83,83,83,1,"2010-01-04","SMDM"
83,83,83,83,1,"2010-01-05","SMDM"
83,83,83,83,1,"2010-01-06","SMDM"
83,83,83,83,1,"2010-01-07","SMDM"
83,83,83,83,0,"2010-01-08","SMDM"
83,83,83,83,0,"2010-01-11","SMDM"
83,83,83,83,1,"2010-01-12","SMDM"
83,83,83,83,1,"2010-01-13","SMDM"
83,83,83,83,1,"2010-01-14","SMDM"
83,83,83,83,1,"2010-01-15","SMDM"
83,83,83,83,0,"2010-01-18","SMDM"
83,83,83,83,1,"2010-01-19","SMDM"
83,83,83,83,1,"2010-01-20","SMDM"
83,83,83,83,1,"2010-01-21","SMDM"
83,83,83,83,0,"2010-01-22","SMDM"
83,83,83,83,0,"2010-01-25","SMDM"
83,83,83,83,0,"2010-01-26","SMDM"
83,83,83,83,0,"2010-01-27","SMDM"
83,83,83,83,0,"2010-01-28","SMDM"
83,83,83,83,0,"2010-01-29","SMDM"
83,83,83,83,0,"2010-02-01","SMDM"
83,83,83,83,2500,"2010-02-02","SMDM"
94,94,94,94,10000,"2010-02-03","SMDM"
96,96,96,96,20000,"2010-02-04","SMDM"
96,96,96,96,20000,"2010-02-05","SMDM"
96,96,96,96,20000,"2010-02-08","SMDM"
81,96,81,81,26000,"2010-02-09","SMDM"
81,81,81,81,26000,"2010-02-10","SMDM"
81,81,81,81,26000,"2010-02-11","SMDM"
81,81,81,81,26000,"2010-02-12","SMDM"
81,81,81,81,26000,"2010-02-15","SMDM"
81,81,81,81,26000,"2010-02-16","SMDM"
81,81,81,81,26000,"2010-02-17","SMDM"
81,81,81,81,26000,"2010-02-18","SMDM"
81,81,81,81,26000,"2010-02-19","SMDM"
81,81,81,81,26000,"2010-02-22","SMDM"
81,81,81,81,26000,"2010-02-23","SMDM"
81,81,81,81,26000,"2010-02-24","SMDM"
81,81,81,81,2000,"2010-02-25","SMDM"
81,81,81,81,2000,"2010-03-01","SMDM"
81,81,81,81,2000,"2010-03-02","SMDM"
81,81,81,81,2000,"2010-03-03","SMDM"
81,81,81,81,2000,"2010-03-04","SMDM"
81,81,81,81,2000,"2010-03-05","SMDM"
81,81,81,81,2000,"2010-03-08","SMDM"
83,83,83,83,10000,"2010-03-09","SMDM"
83,83,83,83,10000,"2010-03-10","SMDM"
83,83,83,83,10000,"2010-03-11","SMDM"
83,83,83,83,10000,"2010-03-12","SMDM"
83,83,83,83,10000,"2010-03-15","SMDM"
83,83,83,83,10000,"2010-03-17","SMDM"
83,83,83,83,10000,"2010-03-18","SMDM"
83,83,83,83,7000,"2010-03-19","SMDM"
83,83,83,83,15000,"2010-03-22","SMDM"
83,83,83,83,15000,"2010-03-23","SMDM"
83,83,83,83,15000,"2010-03-24","SMDM"
83,83,83,83,15000,"2010-03-25","SMDM"
89,89,89,89,2000,"2010-03-26","SMDM"
89,89,89,89,20000,"2010-03-29","SMDM"
89,89,89,89,25000,"2010-03-30","SMDM"
89,89,89,89,25000,"2010-03-31","SMDM"
89,89,89,89,25000,"2010-04-01","SMDM"
89,89,89,89,25000,"2010-04-05","SMDM"
89,89,89,89,25000,"2010-04-06","SMDM"
100,120,99,100,70000,"2010-04-07","SMDM"
90,91,90,90,20000,"2010-04-08","SMDM"
104,104,104,104,500,"2010-04-09","SMDM"
123,123,105,123,26000,"2010-04-12","SMDM"
150,150,150,150,500,"2010-04-13","SMDM"
150,150,150,150,500,"2010-04-14","SMDM"
160,160,160,160,500,"2010-04-15","SMDM"
160,160,160,160,500,"2010-04-16","SMDM"
160,160,160,160,500,"2010-04-19","SMDM"
180,200,180,180,2500,"2010-04-20","SMDM"
180,180,180,180,2500,"2010-04-21","SMDM"
150,200,150,150,32000,"2010-04-22","SMDM"
145,145,140,145,25500,"2010-04-23","SMDM"
150,150,150,150,15000,"2010-04-26","SMDM"
175,175,150,175,5500,"2010-04-27","SMDM"
170,170,170,170,12500,"2010-04-28","SMDM"
170,170,170,170,12500,"2010-04-29","SMDM"
140,170,130,140,34500,"2010-04-30","SMDM"
140,140,140,140,34500,"2010-05-03","SMDM"
140,140,140,140,34500,"2010-05-04","SMDM"
140,140,140,140,500,"2010-05-05","SMDM"
140,140,140,140,500,"2010-05-06","SMDM"
140,140,140,140,500,"2010-05-07","SMDM"
140,140,140,140,0,"2010-05-10","SMDM"
140,140,140,140,500,"2010-05-11","SMDM"
140,140,140,140,500,"2010-05-12","SMDM"
140,140,140,140,500,"2010-05-14","SMDM"
140,140,140,140,500,"2010-05-17","SMDM"
140,140,140,140,500,"2010-05-18","SMDM"
140,140,140,140,500,"2010-05-19","SMDM"
140,140,140,140,500,"2010-05-20","SMDM"
140,140,140,140,500,"2010-05-21","SMDM"
140,140,140,140,500,"2010-05-24","SMDM"
140,140,140,140,500,"2010-05-25","SMDM"
140,140,140,140,500,"2010-05-26","SMDM"
140,140,140,140,500,"2010-05-27","SMDM"
140,140,140,140,500,"2010-05-31","SMDM"
140,140,140,140,500,"2010-06-01","SMDM"
140,140,140,140,500,"2010-06-02","SMDM"
140,140,140,140,500,"2010-06-03","SMDM"
140,140,140,140,500,"2010-06-04","SMDM"
140,140,140,140,500,"2010-06-07","SMDM"
140,140,140,140,500,"2010-06-08","SMDM"
140,140,140,140,500,"2010-06-09","SMDM"
140,140,140,140,500,"2010-06-10","SMDM"
140,140,140,140,500,"2010-06-11","SMDM"
140,140,140,140,500,"2010-06-14","SMDM"
140,140,140,140,500,"2010-06-15","SMDM"
140,140,140,140,500,"2010-06-16","SMDM"
140,140,140,140,500,"2010-06-17","SMDM"
140,140,140,140,500,"2010-06-18","SMDM"
140,140,140,140,500,"2010-06-21","SMDM"
140,140,140,140,500,"2010-06-22","SMDM"
140,140,140,140,500,"2010-06-23","SMDM"
140,140,140,140,500,"2010-06-24","SMDM"
140,140,140,140,500,"2010-06-25","SMDM"
140,140,140,140,500,"2010-06-28","SMDM"
140,140,140,140,500,"2010-06-29","SMDM"
140,140,140,140,500,"2010-06-30","SMDM"
101,101,101,101,20000,"2010-07-01","SMDM"
101,101,101,101,20000,"2010-07-02","SMDM"
101,101,101,101,500,"2010-07-05","SMDM"
101,101,101,101,500,"2010-07-06","SMDM"
101,101,101,101,500,"2010-07-07","SMDM"
101,101,101,101,500,"2010-07-08","SMDM"
101,101,101,101,500,"2010-07-09","SMDM"
101,101,101,101,2,"2010-07-12","SMDM"
101,101,101,101,500,"2010-07-13","SMDM"
101,101,101,101,500,"2010-07-14","SMDM"
101,101,100,101,58000,"2010-07-15","SMDM"
101,105,101,101,70000,"2010-07-16","SMDM"
90,99,90,90,430500,"2010-07-19","SMDM"
90,90,90,90,430500,"2010-07-20","SMDM"
90,90,90,90,430500,"2010-07-21","SMDM"
90,90,90,90,430500,"2010-07-22","SMDM"
95,95,95,95,2500,"2010-07-23","SMDM"
95,95,95,95,2500,"2010-07-26","SMDM"
95,95,95,95,2500,"2010-07-27","SMDM"
95,95,95,95,2500,"2010-07-28","SMDM"
95,95,95,95,2500,"2010-07-29","SMDM"
95,95,95,95,2500,"2010-07-30","SMDM"
95,95,95,95,2500,"2010-08-02","SMDM"
95,95,95,95,2500,"2010-08-03","SMDM"
95,95,95,95,2500,"2010-08-04","SMDM"
95,95,95,95,2500,"2010-08-05","SMDM"
95,95,95,95,2500,"2010-08-06","SMDM"
95,95,95,95,2500,"2010-08-09","SMDM"
95,95,95,95,2500,"2010-08-10","SMDM"
95,95,95,95,2500,"2010-08-11","SMDM"
95,95,95,95,2500,"2010-08-12","SMDM"
95,95,95,95,2500,"2010-08-13","SMDM"
95,95,95,95,2500,"2010-08-16","SMDM"
95,95,95,95,2500,"2010-08-18","SMDM"
95,95,95,95,2500,"2010-08-19","SMDM"
95,95,95,95,2500,"2010-08-20","SMDM"
95,95,95,95,2500,"2010-08-23","SMDM"
95,95,95,95,2500,"2010-08-24","SMDM"
95,95,95,95,2500,"2010-08-25","SMDM"
95,95,95,95,2500,"2010-08-26","SMDM"
95,95,95,95,2500,"2010-08-27","SMDM"
95,95,95,95,2500,"2010-08-30","SMDM"
95,95,95,95,2500,"2010-08-31","SMDM"
95,95,95,95,2500,"2010-09-01","SMDM"
95,95,95,95,2500,"2010-09-02","SMDM"
95,95,95,95,2500,"2010-09-03","SMDM"
95,95,95,95,2500,"2010-09-06","SMDM"
95,95,95,95,2500,"2010-09-07","SMDM"
95,95,95,95,0,"2010-09-15","SMDM"
95,95,95,95,2500,"2010-09-16","SMDM"
92,101,91,92,379000,"2010-09-17","SMDM"
92,92,92,92,379000,"2010-09-20","SMDM"
87,89,87,87,25000,"2010-09-21","SMDM"
95,95,88,95,58000,"2010-09-22","SMDM"
95,95,95,95,58000,"2010-09-23","SMDM"
95,95,95,95,58000,"2010-09-24","SMDM"
95,95,95,95,58000,"2010-09-27","SMDM"
95,95,95,95,58000,"2010-09-28","SMDM"
98,98,98,98,5000,"2010-09-29","SMDM"
93,93,93,93,2500,"2010-09-30","SMDM"
96,96,96,96,2500,"2010-10-01","SMDM"
93,108,90,93,1344000,"2010-10-04","SMDM"
97,100,97,97,115500,"2010-10-05","SMDM"
92,95,92,92,77000,"2010-10-06","SMDM"
93,98,93,93,31500,"2010-10-07","SMDM"
93,93,93,93,8500,"2010-10-08","SMDM"
93,93,93,93,8500,"2010-10-11","SMDM"
96,101,96,96,107500,"2010-10-12","SMDM"
100,100,97,100,36500,"2010-10-13","SMDM"
97,97,97,97,2500,"2010-10-14","SMDM"
101,101,101,101,500,"2010-10-15","SMDM"
95,95,95,95,2e+05,"2010-10-18","SMDM"
95,95,95,95,2e+05,"2010-10-19","SMDM"
95,95,90,95,225000,"2010-10-20","SMDM"
95,95,95,95,25000,"2010-10-21","SMDM"
95,95,95,95,25000,"2010-10-22","SMDM"
95,95,95,95,25000,"2010-10-25","SMDM"
95,95,95,95,25000,"2010-10-26","SMDM"
95,95,95,95,25000,"2010-10-27","SMDM"
95,95,95,95,25000,"2010-10-28","SMDM"
95,95,95,95,25000,"2010-10-29","SMDM"
89,89,89,89,2000,"2010-11-01","SMDM"
89,89,89,89,2000,"2010-11-02","SMDM"
89,89,89,89,2000,"2010-11-03","SMDM"
89,89,89,89,2000,"2010-11-04","SMDM"
89,89,89,89,2000,"2010-11-05","SMDM"
89,89,89,89,2000,"2010-11-08","SMDM"
89,89,89,89,2000,"2010-11-09","SMDM"
89,89,89,89,2000,"2010-11-10","SMDM"
89,89,89,89,2000,"2010-11-11","SMDM"
89,89,89,89,2000,"2010-11-12","SMDM"
87,87,87,87,10000,"2010-11-15","SMDM"
87,87,87,87,5000,"2010-11-16","SMDM"
87,87,87,87,5000,"2010-11-18","SMDM"
85,87,85,85,52500,"2010-11-19","SMDM"
85,85,85,85,52500,"2010-11-22","SMDM"
82,84,82,82,27500,"2010-11-23","SMDM"
82,82,82,82,27500,"2010-11-24","SMDM"
82,82,82,82,27500,"2010-11-25","SMDM"
82,82,82,82,27500,"2010-11-26","SMDM"
82,82,82,82,27500,"2010-11-29","SMDM"
83,85,81,83,45000,"2010-11-30","SMDM"
88,88,88,88,5000,"2010-12-01","SMDM"
88,88,88,88,5000,"2010-12-02","SMDM"
90,97,89,90,228000,"2010-12-03","SMDM"
90,90,90,90,228000,"2010-12-06","SMDM"
90,90,90,90,1000,"2010-12-08","SMDM"
90,90,90,90,1000,"2010-12-09","SMDM"
90,90,90,90,1000,"2010-12-10","SMDM"
90,90,90,90,1000,"2010-12-13","SMDM"
97,97,90,97,522500,"2010-12-14","SMDM"
92,92,92,92,60000,"2010-12-15","SMDM"
92,96,92,92,603500,"2010-12-16","SMDM"
93,93,92,93,60000,"2010-12-17","SMDM"
92,93,92,92,79500,"2010-12-20","SMDM"
97,105,95,97,141500,"2010-12-21","SMDM"
109,125,95,109,18069000,"2010-12-22","SMDM"
101,113,99,101,1280000,"2010-12-23","SMDM"
92,99,90,92,143500,"2010-12-27","SMDM"
102,108,83,102,224500,"2010-12-28","SMDM"
104,104,94,104,400500,"2010-12-29","SMDM"
101,101,98,101,2500,"2010-12-30","SMDM"
102,102,91,102,15000,"2011-01-03","SMDM"
98,103,97,98,130000,"2011-01-04","SMDM"
99,104,98,99,105000,"2011-01-05","SMDM"
100,107,90,100,530000,"2011-01-06","SMDM"
96,103,95,96,148500,"2011-01-07","SMDM"
95,95,95,95,514500,"2011-01-10","SMDM"
95,104,95,95,871000,"2011-01-11","SMDM"
95,95,95,95,871000,"2011-01-12","SMDM"
95,96,95,95,5e+05,"2011-01-13","SMDM"
95,95,95,95,130500,"2011-01-14","SMDM"
98,101,95,98,280000,"2011-01-17","SMDM"
132,132,98,132,14302000,"2011-01-18","SMDM"
121,121,117,121,3,"2011-01-19","SMDM"
110,126,110,110,145500,"2011-01-20","SMDM"
124,130,111,124,3937000,"2011-01-21","SMDM"
119,127,115,119,505000,"2011-01-24","SMDM"
118,127,111,118,767500,"2011-01-25","SMDM"
116,117,105,116,198500,"2011-01-26","SMDM"
118,118,111,118,25500,"2011-01-27","SMDM"
111,111,111,111,10000,"2011-01-28","SMDM"
107,111,105,107,395500,"2011-01-31","SMDM"
109,109,107,109,95000,"2011-02-01","SMDM"
108,115,107,108,42000,"2011-02-02","SMDM"
109,113,107,109,15500,"2011-02-04","SMDM"
107,115,107,107,10500,"2011-02-07","SMDM"
117,120,110,117,71500,"2011-02-08","SMDM"
111,111,110,111,21500,"2011-02-09","SMDM"
114,115,107,114,781000,"2011-02-10","SMDM"
110,113,109,110,79500,"2011-02-11","SMDM"
113,113,110,113,43500,"2011-02-14","SMDM"
112,113,105,112,15000,"2011-02-16","SMDM"
112,112,112,112,15000,"2011-02-17","SMDM"
110,110,110,110,5000,"2011-02-18","SMDM"
108,109,108,108,3000,"2011-02-21","SMDM"
114,115,110,114,34000,"2011-02-22","SMDM"
110,116,108,110,36000,"2011-02-23","SMDM"
112,119,111,112,152000,"2011-02-24","SMDM"
112,116,112,112,52500,"2011-02-25","SMDM"
108,108,108,108,500,"2011-02-28","SMDM"
109,109,109,109,59000,"2011-03-01","SMDM"
109,109,109,109,7500,"2011-03-02","SMDM"
106,108,106,106,3000,"2011-03-03","SMDM"
113,125,112,113,317000,"2011-03-04","SMDM"
121,122,113,121,1894500,"2011-03-07","SMDM"
119,123,113,119,1865500,"2011-03-08","SMDM"
117,117,110,117,40000,"2011-03-09","SMDM"
112,115,111,112,65000,"2011-03-10","SMDM"
117,117,110,117,51500,"2011-03-11","SMDM"
113,114,113,113,62500,"2011-03-14","SMDM"
112,113,112,112,10500,"2011-03-15","SMDM"
114,114,112,114,268500,"2011-03-16","SMDM"
114,117,114,114,51000,"2011-03-17","SMDM"
112,116,112,112,2e+05,"2011-03-18","SMDM"
116,119,112,116,561500,"2011-03-21","SMDM"
117,119,115,117,233000,"2011-03-22","SMDM"
99,99,99,99,6455000,"2011-03-23","SMDM"
116,123,112,116,139500,"2011-03-24","SMDM"
114,117,114,114,166000,"2011-03-25","SMDM"
117,117,112,117,53000,"2011-03-28","SMDM"
116,116,114,116,10000,"2011-03-29","SMDM"
114,116,114,114,504000,"2011-03-30","SMDM"
118,120,116,118,693500,"2011-03-31","SMDM"
122,124,116,122,1582000,"2011-04-01","SMDM"
127,136,122,127,8753000,"2011-04-04","SMDM"
131,133,126,131,1690500,"2011-04-05","SMDM"
129,135,116,129,38000,"2011-04-06","SMDM"
121,124,120,121,223000,"2011-04-07","SMDM"
120,120,120,120,85000,"2011-04-08","SMDM"
119,119,116,119,58000,"2011-04-11","SMDM"
120,122,120,120,5000,"2011-04-12","SMDM"
115,122,111,115,13000,"2011-04-13","SMDM"
115,115,115,115,5000,"2011-04-14","SMDM"
110,112,110,110,35000,"2011-04-15","SMDM"
112,116,110,112,36000,"2011-04-18","SMDM"
119,120,107,119,10000,"2011-04-19","SMDM"
118,125,113,118,196500,"2011-04-20","SMDM"
115,118,114,115,39000,"2011-04-21","SMDM"
117,118,117,117,3500,"2011-04-25","SMDM"
117,118,112,117,4500,"2011-04-26","SMDM"
119,119,118,119,7500,"2011-04-27","SMDM"
115,117,113,115,176500,"2011-04-28","SMDM"
118,119,115,118,20000,"2011-04-29","SMDM"
118,118,118,118,500,"2011-05-02","SMDM"
117,119,117,117,65000,"2011-05-03","SMDM"
124,128,117,124,494000,"2011-05-04","SMDM"
124,128,119,124,198000,"2011-05-05","SMDM"
120,130,120,120,26000,"2011-05-06","SMDM"
122,123,118,122,65000,"2011-05-09","SMDM"
122,124,121,122,322000,"2011-05-10","SMDM"
126,126,123,126,36500,"2011-05-11","SMDM"
120,120,120,120,13000,"2011-05-12","SMDM"
125,127,125,125,35000,"2011-05-13","SMDM"
120,126,120,120,50000,"2011-05-16","SMDM"
125,125,115,125,12000,"2011-05-18","SMDM"
125,126,118,125,105500,"2011-05-19","SMDM"
118,120,116,118,131500,"2011-05-20","SMDM"
119,123,115,119,83000,"2011-05-23","SMDM"
114,114,114,114,500,"2011-05-24","SMDM"
123,123,114,123,24500,"2011-05-25","SMDM"
123,123,119,123,115500,"2011-05-26","SMDM"
123,123,123,123,115500,"2011-05-27","SMDM"
123,123,123,123,115500,"2011-05-30","SMDM"
124,124,118,124,4000,"2011-05-31","SMDM"
124,124,124,124,2500,"2011-06-01","SMDM"
141,142,123,141,8727500,"2011-06-03","SMDM"
146,153,142,146,23025000,"2011-06-06","SMDM"
156,171,146,156,35672000,"2011-06-07","SMDM"
150,160,147,150,1045000,"2011-06-08","SMDM"
150,163,150,150,454500,"2011-06-09","SMDM"
154,155,147,154,433000,"2011-06-10","SMDM"
153,153,153,153,60000,"2011-06-13","SMDM"
144,146,133,144,180000,"2011-06-14","SMDM"
136,148,131,136,6500,"2011-06-15","SMDM"
136,138,122,136,308500,"2011-06-16","SMDM"
139,139,126,139,56000,"2011-06-17","SMDM"
138,140,130,138,216500,"2011-06-20","SMDM"
138,138,137,138,4000,"2011-06-21","SMDM"
131,141,130,131,91000,"2011-06-22","SMDM"
131,136,130,131,348500,"2011-06-23","SMDM"
130,135,130,130,122500,"2011-06-24","SMDM"
128,135,127,128,358500,"2011-06-27","SMDM"
128,135,128,128,361500,"2011-06-28","SMDM"
134,134,129,134,16000,"2011-06-30","SMDM"
130,134,130,130,35000,"2011-07-01","SMDM"
130,130,130,130,0,"2011-07-04","SMDM"
131,133,128,131,264500,"2011-07-05","SMDM"
130,132,128,130,20000,"2011-07-06","SMDM"
128,128,125,128,52500,"2011-07-07","SMDM"
131,131,130,131,119000,"2011-07-08","SMDM"
127,131,127,127,162000,"2011-07-11","SMDM"
133,136,131,133,392000,"2011-07-12","SMDM"
140,156,133,140,3272000,"2011-07-13","SMDM"
143,154,140,143,392000,"2011-07-14","SMDM"
149,149,141,149,7500,"2011-07-15","SMDM"
139,148,135,139,4500,"2011-07-18","SMDM"
145,150,140,145,127000,"2011-07-19","SMDM"
145,145,145,145,127000,"2011-07-20","SMDM"
151,154,135,151,5143500,"2011-07-21","SMDM"
150,154,150,150,50500,"2011-07-22","SMDM"
154,154,150,154,353000,"2011-07-25","SMDM"
154,154,147,154,118500,"2011-07-26","SMDM"
150,150,145,150,585000,"2011-07-27","SMDM"
149,157,147,149,780000,"2011-07-28","SMDM"
143,153,143,143,1e+05,"2011-07-29","SMDM"
146,150,144,146,263500,"2011-08-01","SMDM"
146,146,146,146,263500,"2011-08-02","SMDM"
148,148,145,148,191000,"2011-08-03","SMDM"
140,144,140,140,104500,"2011-08-04","SMDM"
135,135,131,135,62000,"2011-08-05","SMDM"
135,135,125,135,11500,"2011-08-08","SMDM"
130,135,129,130,139000,"2011-08-09","SMDM"
142,142,142,142,500,"2011-08-10","SMDM"
142,142,142,142,500,"2011-08-11","SMDM"
132,132,132,132,500,"2011-08-12","SMDM"
137,146,136,137,811500,"2011-08-15","SMDM"
144,144,138,144,19500,"2011-08-16","SMDM"
147,148,139,147,114000,"2011-08-18","SMDM"
150,153,145,150,26500,"2011-08-19","SMDM"
148,149,140,148,153000,"2011-08-22","SMDM"
143,150,141,143,111500,"2011-08-23","SMDM"
145,145,140,145,147500,"2011-08-24","SMDM"
145,145,145,145,147500,"2011-08-25","SMDM"
138,145,138,138,120000,"2011-08-26","SMDM"
145,145,145,145,500,"2011-09-05","SMDM"
138,144,138,138,84500,"2011-09-06","SMDM"
147,148,138,147,359000,"2011-09-07","SMDM"
155,159,155,155,11500,"2011-09-08","SMDM"
155,155,155,155,11500,"2011-09-09","SMDM"
139,139,139,139,1500,"2011-09-12","SMDM"
131,142,131,131,37500,"2011-09-13","SMDM"
133,142,133,133,2500,"2011-09-14","SMDM"
131,133,131,131,90000,"2011-09-15","SMDM"
133,133,133,133,10500,"2011-09-16","SMDM"
133,133,133,133,10500,"2011-09-19","SMDM"
133,133,133,133,10500,"2011-09-20","SMDM"
133,133,133,133,10500,"2011-09-21","SMDM"
133,133,133,133,10500,"2011-09-22","SMDM"
128,128,128,128,1500,"2011-09-23","SMDM"
130,130,130,130,1000,"2011-09-26","SMDM"
135,149,126,135,340500,"2011-09-27","SMDM"
135,138,126,135,64500,"2011-09-28","SMDM"
130,134,130,130,3000,"2011-09-29","SMDM"
135,135,125,135,39000,"2011-09-30","SMDM"
135,135,135,135,39000,"2011-10-03","SMDM"
134,134,125,134,18000,"2011-10-04","SMDM"
134,134,134,134,18000,"2011-10-05","SMDM"
139,139,135,139,101000,"2011-10-06","SMDM"
139,139,139,139,101000,"2011-10-07","SMDM"
139,139,139,139,101000,"2011-10-10","SMDM"
145,145,143,145,5000,"2011-10-11","SMDM"
129,144,125,129,238500,"2011-10-12","SMDM"
130,135,130,130,105000,"2011-10-13","SMDM"
130,134,130,130,33000,"2011-10-14","SMDM"
130,135,130,130,101500,"2011-10-17","SMDM"
130,130,130,130,101500,"2011-10-18","SMDM"
135,135,135,135,500,"2011-10-19","SMDM"
135,135,135,135,500,"2011-10-20","SMDM"
135,135,135,135,500,"2011-10-21","SMDM"
135,135,135,135,500,"2011-10-24","SMDM"
134,134,134,134,500,"2011-10-25","SMDM"
134,134,134,134,500,"2011-10-26","SMDM"
132,137,132,132,106500,"2011-10-27","SMDM"
135,145,135,135,322500,"2011-10-28","SMDM"
130,130,130,130,3500,"2011-10-31","SMDM"
135,135,126,135,1000,"2011-11-01","SMDM"
133,133,125,133,2000,"2011-11-02","SMDM"
130,130,124,130,28000,"2011-11-03","SMDM"
128,128,128,128,1e+05,"2011-11-04","SMDM"
128,128,128,128,1e+05,"2011-11-07","SMDM"
128,128,128,128,1e+05,"2011-11-08","SMDM"
128,128,125,128,163500,"2011-11-09","SMDM"
134,134,131,134,1000,"2011-11-10","SMDM"
134,134,134,134,1000,"2011-11-11","SMDM"
134,134,134,134,1000,"2011-11-14","SMDM"
134,134,134,134,1000,"2011-11-15","SMDM"
134,134,134,134,1000,"2011-11-16","SMDM"
134,134,134,134,500,"2011-11-17","SMDM"
134,134,134,134,500,"2011-11-18","SMDM"
134,134,134,134,500,"2011-11-21","SMDM"
133,133,133,133,500,"2011-11-22","SMDM"
126,132,125,126,2000,"2011-11-23","SMDM"
136,137,136,136,1500,"2011-11-24","SMDM"
136,136,136,136,1500,"2011-11-25","SMDM"
134,134,131,134,1000,"2011-11-28","SMDM"
135,135,129,135,1500,"2011-11-29","SMDM"
135,135,135,135,1500,"2011-11-30","SMDM"
135,135,135,135,0,"2011-12-01","SMDM"
137,137,133,137,1000,"2011-12-02","SMDM"
134,134,134,134,500,"2011-12-05","SMDM"
134,134,134,134,500,"2011-12-06","SMDM"
134,134,134,134,500,"2011-12-07","SMDM"
134,134,134,134,500,"2011-12-08","SMDM"
134,134,134,134,500,"2011-12-09","SMDM"
133,133,127,133,59500,"2011-12-12","SMDM"
133,133,133,133,59500,"2011-12-13","SMDM"
129,132,126,129,3500,"2011-12-14","SMDM"
129,129,129,129,3500,"2011-12-15","SMDM"
135,139,126,135,30500,"2011-12-16","SMDM"
127,128,127,127,22000,"2011-12-19","SMDM"
129,129,129,129,56000,"2011-12-20","SMDM"
129,133,129,129,43000,"2011-12-21","SMDM"
129,129,129,129,22500,"2011-12-22","SMDM"
129,130,129,129,31000,"2011-12-23","SMDM"
135,135,133,135,7500,"2011-12-27","SMDM"
132,132,132,132,97500,"2011-12-28","SMDM"
132,132,132,132,97500,"2011-12-29","SMDM"
130,130,130,130,500,"2011-12-30","SMDM"
131,131,131,131,8500,"2012-01-02","SMDM"
133,133,132,133,3500,"2012-01-03","SMDM"
140,140,134,140,103000,"2012-01-04","SMDM"
140,140,140,140,103000,"2012-01-05","SMDM"
136,137,136,136,46000,"2012-01-06","SMDM"
146,165,139,146,452500,"2012-01-09","SMDM"
150,150,141,150,18000,"2012-01-10","SMDM"
160,160,155,160,6500,"2012-01-11","SMDM"
147,158,143,147,30500,"2012-01-12","SMDM"
150,150,150,150,3,"2012-01-13","SMDM"
150,165,140,150,1824500,"2012-01-16","SMDM"
148,148,130,148,13500,"2012-01-17","SMDM"
160,160,140,160,93500,"2012-01-18","SMDM"
165,167,150,165,1983000,"2012-01-19","SMDM"
178,178,165,178,1065500,"2012-01-20","SMDM"
180,185,178,180,70000,"2012-01-24","SMDM"
200,200,179,200,297500,"2012-01-25","SMDM"
182,210,181,182,13316500,"2012-01-26","SMDM"
180,184,178,180,202000,"2012-01-27","SMDM"
180,190,173,180,456000,"2012-01-30","SMDM"
188,205,188,188,2242500,"2012-01-31","SMDM"
193,198,185,193,89500,"2012-02-01","SMDM"
188,190,185,188,37000,"2012-02-02","SMDM"
188,194,188,188,7000,"2012-02-03","SMDM"
188,189,182,188,21000,"2012-02-06","SMDM"
184,188,170,184,161000,"2012-02-07","SMDM"
184,189,175,184,114500,"2012-02-08","SMDM"
184,189,179,184,52000,"2012-02-09","SMDM"
189,189,180,189,51500,"2012-02-10","SMDM"
189,189,189,189,51500,"2012-02-13","SMDM"
187,188,185,187,19000,"2012-02-14","SMDM"
192,192,181,192,15000,"2012-02-15","SMDM"
191,192,186,191,20500,"2012-02-16","SMDM"
194,194,191,194,1500,"2012-02-17","SMDM"
194,194,194,194,1500,"2012-02-20","SMDM"
194,194,194,194,1500,"2012-02-21","SMDM"
194,194,194,194,1500,"2012-02-22","SMDM"
197,197,190,197,3000,"2012-02-23","SMDM"
205,205,180,205,45000,"2012-02-24","SMDM"
195,195,185,195,54500,"2012-02-27","SMDM"
195,195,195,195,54500,"2012-02-28","SMDM"
200,200,200,200,500,"2012-02-29","SMDM"
200,200,200,200,500,"2012-03-01","SMDM"
200,200,200,200,5000,"2012-03-02","SMDM"
190,191,190,190,144000,"2012-03-05","SMDM"
199,199,199,199,500,"2012-03-06","SMDM"
195,205,180,195,73500,"2012-03-07","SMDM"
194,194,184,194,21500,"2012-03-08","SMDM"
195,205,180,195,1,"2012-03-09","SMDM"
188,200,188,188,26500,"2012-03-12","SMDM"
199,199,199,199,500,"2012-03-13","SMDM"
199,199,199,199,500,"2012-03-14","SMDM"
199,199,199,199,500,"2012-03-15","SMDM"
199,199,199,199,500,"2012-03-16","SMDM"
200,200,182,200,6500,"2012-03-19","SMDM"
200,200,200,200,6500,"2012-03-20","SMDM"
200,200,200,200,6500,"2012-03-21","SMDM"
200,200,200,200,6500,"2012-03-22","SMDM"
200,200,200,200,6500,"2012-03-26","SMDM"
185,185,185,185,34500,"2012-03-27","SMDM"
200,200,185,200,16000,"2012-03-28","SMDM"
200,200,200,200,16000,"2012-03-29","SMDM"
186,205,186,186,54500,"2012-03-30","SMDM"
190,200,182,190,20500,"2012-04-02","SMDM"
190,190,190,190,0,"2012-04-03","SMDM"
190,190,190,190,5000,"2012-04-04","SMDM"
190,190,190,190,5000,"2012-04-05","SMDM"
190,190,190,190,5000,"2012-04-09","SMDM"
190,190,190,190,100500,"2012-04-10","SMDM"
200,200,190,200,292000,"2012-04-11","SMDM"
210,235,205,210,1419000,"2012-04-12","SMDM"
205,215,205,205,3762000,"2012-04-13","SMDM"
205,205,205,205,24500,"2012-04-16","SMDM"
205,205,205,205,282500,"2012-04-17","SMDM"
220,225,210,220,101500,"2012-04-18","SMDM"
210,245,205,210,11587500,"2012-04-19","SMDM"
210,210,205,210,122500,"2012-04-20","SMDM"
205,210,205,205,399500,"2012-04-23","SMDM"
215,215,205,215,136000,"2012-04-24","SMDM"
240,255,215,240,11365000,"2012-04-25","SMDM"
225,240,215,225,710500,"2012-04-26","SMDM"
230,235,220,230,3029000,"2012-04-27","SMDM"
225,235,215,225,690500,"2012-04-30","SMDM"
225,230,225,225,138500,"2012-05-01","SMDM"
225,230,225,225,3,"2012-05-02","SMDM"
220,255,220,220,14892000,"2012-05-03","SMDM"
220,240,200,220,5259500,"2012-05-04","SMDM"
220,230,220,220,2634500,"2012-05-07","SMDM"
220,225,220,220,236000,"2012-05-08","SMDM"
220,225,220,220,334500,"2012-05-09","SMDM"
225,235,220,225,3097500,"2012-05-10","SMDM"
220,225,220,220,97500,"2012-05-11","SMDM"
220,225,220,220,148500,"2012-05-14","SMDM"
220,225,220,220,251500,"2012-05-15","SMDM"
205,220,205,205,53500,"2012-05-16","SMDM"
205,205,200,205,55500,"2012-05-21","SMDM"
230,230,205,230,4222000,"2012-05-22","SMDM"
215,235,215,215,15609000,"2012-05-23","SMDM"
215,220,210,215,66500,"2012-05-24","SMDM"
205,210,205,205,116500,"2012-05-25","SMDM"
200,205,200,200,107500,"2012-05-28","SMDM"
197,200,197,197,27500,"2012-05-29","SMDM"
191,197,190,191,61500,"2012-05-30","SMDM"
184,185,180,184,72500,"2012-05-31","SMDM"
180,180,175,180,21500,"2012-06-01","SMDM"
160,171,160,160,413000,"2012-06-04","SMDM"
169,170,169,169,15500,"2012-06-05","SMDM"
189,198,189,189,37500,"2012-06-06","SMDM"
195,195,195,195,500,"2012-06-07","SMDM"
195,195,195,195,500,"2012-06-08","SMDM"
195,195,195,195,500,"2012-06-11","SMDM"
173,174,168,173,17000,"2012-06-12","SMDM"
173,175,173,173,9500,"2012-06-13","SMDM"
168,173,168,168,34000,"2012-06-14","SMDM"
168,170,168,168,47500,"2012-06-15","SMDM"
168,168,168,168,47500,"2012-06-18","SMDM"
176,180,176,176,2500,"2012-06-19","SMDM"
176,176,176,176,2500,"2012-06-20","SMDM"
199,199,165,199,4000,"2012-06-21","SMDM"
199,199,199,199,4000,"2012-06-22","SMDM"
188,188,188,188,2000,"2012-06-25","SMDM"
188,205,188,205,14000,"2012-06-26","SMDM"
205,210,210,210,500,"2012-06-27","SMDM"
170,172,170,172,23500,"2012-06-28","SMDM"
172,172,171,171,6000,"2012-06-29","SMDM"
190,191,181,190,12000,"2012-07-02","SMDM"
197,197,197,197,500,"2012-07-03","SMDM"
200,200,200,200,5500,"2012-07-04","SMDM"
200,200,200,200,5500,"2012-07-05","SMDM"
200,200,200,200,5500,"2012-07-06","SMDM"
157,157,157,157,6500,"2012-07-09","SMDM"
165,165,165,165,1500,"2012-07-10","SMDM"
170,170,169,170,5500,"2012-07-11","SMDM"
176,176,176,176,1000,"2012-07-12","SMDM"
190,190,174,190,2000,"2012-07-13","SMDM"
190,190,180,190,3500,"2012-07-16","SMDM"
176,184,171,176,67500,"2012-07-17","SMDM"
189,189,180,189,1500,"2012-07-18","SMDM"
185,189,170,185,100500,"2012-07-19","SMDM"
188,188,185,188,1500,"2012-07-20","SMDM"
185,197,171,185,33000,"2012-07-23","SMDM"
175,180,175,175,10000,"2012-07-24","SMDM"
171,172,171,171,1500,"2012-07-25","SMDM"
173,173,173,173,2000,"2012-07-26","SMDM"
173,173,173,173,2000,"2012-07-27","SMDM"
175,175,175,175,500,"2012-07-30","SMDM"
175,175,175,175,500,"2012-07-31","SMDM"
165,169,160,165,353500,"2012-08-01","SMDM"
160,161,160,160,50000,"2012-08-02","SMDM"
162,167,160,162,86000,"2012-08-03","SMDM"
169,169,169,169,500,"2012-08-06","SMDM"
167,167,161,167,5500,"2012-08-07","SMDM"
167,167,167,167,5500,"2012-08-08","SMDM"
162,163,160,162,119000,"2012-08-09","SMDM"
162,162,162,162,75000,"2012-08-10","SMDM"
162,162,162,162,3500,"2012-08-13","SMDM"
166,181,163,166,946000,"2012-08-14","SMDM"
160,166,160,160,13000,"2012-08-15","SMDM"
169,170,169,169,1000,"2012-08-16","SMDM"
177,177,169,177,6500,"2012-08-23","SMDM"
180,181,180,180,1500,"2012-08-24","SMDM"
184,184,180,184,1000,"2012-08-27","SMDM"
184,184,184,184,1000,"2012-08-28","SMDM"
180,182,170,180,27000,"2012-08-29","SMDM"
175,184,165,175,31500,"2012-08-30","SMDM"
175,175,175,175,31500,"2012-08-31","SMDM"
175,175,175,175,31500,"2012-09-03","SMDM"
175,175,175,175,31500,"2012-09-04","SMDM"
175,175,175,175,31500,"2012-09-05","SMDM"
168,168,168,168,1000,"2012-09-06","SMDM"
178,178,178,178,500,"2012-09-07","SMDM"
175,177,175,175,1500,"2012-09-10","SMDM"
175,175,175,175,1500,"2012-09-11","SMDM"
175,175,175,175,500,"2012-09-12","SMDM"
173,173,173,173,500,"2012-09-13","SMDM"
168,170,168,168,8000,"2012-09-14","SMDM"
168,168,168,168,8000,"2012-09-17","SMDM"
167,167,167,167,1000,"2012-09-18","SMDM"
167,167,167,167,9000,"2012-09-19","SMDM"
167,167,167,167,9000,"2012-09-20","SMDM"
167,167,167,167,9000,"2012-09-21","SMDM"
166,166,166,166,3000,"2012-09-24","SMDM"
166,166,166,166,3000,"2012-09-25","SMDM"
166,166,166,166,3000,"2012-09-26","SMDM"
166,166,166,166,3000,"2012-09-27","SMDM"
166,166,166,166,1000,"2012-09-28","SMDM"
163,163,163,163,27500,"2012-10-01","SMDM"
163,163,163,163,10000,"2012-10-02","SMDM"
169,169,169,169,22000,"2012-10-03","SMDM"
169,169,169,169,42000,"2012-10-04","SMDM"
171,178,171,171,24500,"2012-10-05","SMDM"
171,171,171,171,1500,"2012-10-08","SMDM"
180,180,171,180,47000,"2012-10-09","SMDM"
190,194,180,190,87000,"2012-10-10","SMDM"
190,190,190,190,87000,"2012-10-11","SMDM"
180,180,180,180,106000,"2012-10-12","SMDM"
180,180,180,180,104500,"2012-10-15","SMDM"
180,180,180,180,6500,"2012-10-16","SMDM"
192,210,190,192,743000,"2012-10-17","SMDM"
186,199,181,186,2935000,"2012-10-18","SMDM"
185,188,184,185,2500,"2012-10-19","SMDM"
189,195,183,189,29000,"2012-10-22","SMDM"
186,198,181,186,1130000,"2012-10-23","SMDM"
186,189,186,186,1500,"2012-10-24","SMDM"
186,186,186,186,1500,"2012-10-25","SMDM"
190,194,190,190,1500,"2012-10-29","SMDM"
186,193,186,186,1000,"2012-10-30","SMDM"
184,187,180,184,34000,"2012-10-31","SMDM"
186,186,186,186,500,"2012-11-01","SMDM"
192,192,192,192,500,"2012-11-02","SMDM"
183,191,158,183,34500,"2012-11-05","SMDM"
186,190,180,186,4500,"2012-11-06","SMDM"
189,189,186,189,2000,"2012-11-07","SMDM"
189,189,189,189,2000,"2012-11-08","SMDM"
189,189,189,189,2000,"2012-11-09","SMDM"
190,190,190,190,500,"2012-11-12","SMDM"
192,192,192,192,500,"2012-11-13","SMDM"
192,192,192,192,500,"2012-11-14","SMDM"
192,192,192,192,500,"2012-11-19","SMDM"
192,192,192,192,500,"2012-11-20","SMDM"
192,192,192,192,500,"2012-11-21","SMDM"
192,192,192,192,500,"2012-11-22","SMDM"
192,192,192,192,500,"2012-11-23","SMDM"
192,192,192,192,500,"2012-11-26","SMDM"
192,192,192,192,500,"2012-11-27","SMDM"
192,192,192,192,500,"2012-11-28","SMDM"
192,192,192,192,500,"2012-11-29","SMDM"
192,192,192,192,500,"2012-11-30","SMDM"
192,192,192,192,500,"2012-12-03","SMDM"
192,192,192,192,500,"2012-12-04","SMDM"
192,192,192,192,500,"2012-12-05","SMDM"
192,192,192,192,500,"2012-12-06","SMDM"
192,192,192,192,500,"2012-12-07","SMDM"
192,192,192,192,0,"2012-12-10","SMDM"
192,192,192,192,0,"2012-12-11","SMDM"
192,192,192,192,0,"2012-12-12","SMDM"
192,192,192,192,500,"2012-12-13","SMDM"
177,177,157,177,15000,"2012-12-14","SMDM"
175,175,168,175,47500,"2012-12-17","SMDM"
174,190,170,174,4000,"2012-12-18","SMDM"
184,184,184,184,500,"2012-12-19","SMDM"
183,192,182,183,31500,"2012-12-20","SMDM"
191,191,191,191,500,"2012-12-21","SMDM"
191,191,191,191,0,"2012-12-26","SMDM"
191,191,191,191,500,"2012-12-27","SMDM"
191,191,191,191,0,"2012-12-28","SMDM"
191,191,191,191,500,"2013-01-02","SMDM"
191,191,191,191,500,"2013-01-03","SMDM"
191,191,191,191,0,"2013-01-04","SMDM"
190,190,190,190,500,"2013-01-07","SMDM"
190,190,190,190,500,"2013-01-08","SMDM"
190,190,190,190,500,"2013-01-09","SMDM"
177,177,177,177,500,"2013-01-10","SMDM"
170,170,165,170,2000,"2013-01-11","SMDM"
170,171,170,170,42000,"2013-01-14","SMDM"
170,170,170,170,42000,"2013-01-15","SMDM"
171,171,171,171,500,"2013-01-16","SMDM"
171,171,171,171,25500,"2013-01-17","SMDM"
170,171,170,170,29000,"2013-01-18","SMDM"
171,171,171,171,500,"2013-01-21","SMDM"
171,171,171,171,0,"2013-01-22","SMDM"
171,171,171,171,500,"2013-01-23","SMDM"
171,171,171,171,500,"2013-01-25","SMDM"
171,172,170,171,7e+05,"2013-01-28","SMDM"
171,171,171,171,7e+05,"2013-01-29","SMDM"
171,171,171,171,7e+05,"2013-01-30","SMDM"
196,230,179,196,38796500,"2013-01-31","SMDM"
205,215,196,205,4919000,"2013-02-01","SMDM"
190,205,190,190,148500,"2013-02-04","SMDM"
185,190,180,185,416000,"2013-02-05","SMDM"
190,200,184,190,70500,"2013-02-06","SMDM"
186,197,186,186,43500,"2013-02-07","SMDM"
189,189,186,189,60000,"2013-02-08","SMDM"
188,189,186,188,5000,"2013-02-11","SMDM"
192,194,186,192,22000,"2013-02-12","SMDM"
191,194,187,191,151000,"2013-02-13","SMDM"
189,194,189,189,11500,"2013-02-14","SMDM"
187,188,187,187,380500,"2013-02-15","SMDM"
189,195,188,189,69500,"2013-02-18","SMDM"
200,205,187,200,2789500,"2013-02-19","SMDM"
195,220,194,195,18309000,"2013-02-20","SMDM"
193,200,187,193,373500,"2013-02-21","SMDM"
190,196,185,190,103000,"2013-02-22","SMDM"
185,190,185,185,95500,"2013-02-25","SMDM"
189,189,182,189,56500,"2013-02-26","SMDM"
188,194,187,188,4500,"2013-02-27","SMDM"
186,188,186,186,3000,"2013-02-28","SMDM"
183,183,183,183,19000,"2013-03-01","SMDM"
194,194,194,194,500,"2013-03-04","SMDM"
188,188,185,188,144000,"2013-03-05","SMDM"
189,195,188,189,21000,"2013-03-06","SMDM"
190,192,188,190,48000,"2013-03-07","SMDM"
190,191,189,190,176000,"2013-03-08","SMDM"
191,192,191,191,10500,"2013-03-11","SMDM"
190,190,190,190,38000,"2013-03-13","SMDM"
190,191,190,190,21500,"2013-03-14","SMDM"
193,193,191,193,77500,"2013-03-15","SMDM"
195,195,191,195,6500,"2013-03-18","SMDM"
194,194,190,194,14000,"2013-03-19","SMDM"
194,194,194,194,5000,"2013-03-20","SMDM"
210,210,190,210,1121000,"2013-03-21","SMDM"
200,215,197,200,70000,"2013-03-22","SMDM"
200,205,200,200,312000,"2013-03-25","SMDM"
200,200,200,200,562500,"2013-03-26","SMDM"
200,205,200,200,169000,"2013-03-27","SMDM"
200,200,200,200,120000,"2013-03-28","SMDM"
200,200,200,200,162500,"2013-04-01","SMDM"
205,210,205,205,1333000,"2013-04-02","SMDM"
200,205,200,200,3,"2013-04-03","SMDM"
200,200,199,200,27500,"2013-04-04","SMDM"
215,225,205,215,611000,"2013-04-05","SMDM"
215,220,205,215,173500,"2013-04-08","SMDM"
210,230,210,210,173500,"2013-04-09","SMDM"
225,225,225,225,500,"2013-04-10","SMDM"
225,225,225,225,500,"2013-04-11","SMDM"
225,225,225,225,500,"2013-04-12","SMDM"
220,220,200,220,33000,"2013-04-15","SMDM"
220,220,220,220,33000,"2013-04-16","SMDM"
220,220,220,220,33000,"2013-04-17","SMDM"
220,220,200,220,8000,"2013-04-18","SMDM"
220,220,220,220,8000,"2013-04-19","SMDM"
220,220,220,220,0,"2013-04-22","SMDM"
220,220,220,220,0,"2013-04-23","SMDM"
220,220,220,220,8000,"2013-04-24","SMDM"
200,200,200,200,25000,"2013-04-25","SMDM"
200,200,200,200,25000,"2013-04-26","SMDM"
220,220,220,220,500,"2013-04-29","SMDM"
220,220,220,220,500,"2013-04-30","SMDM"
220,220,220,220,500,"2013-05-01","SMDM"
220,220,220,220,500,"2013-05-02","SMDM"
200,200,200,200,81000,"2013-05-03","SMDM"
200,220,200,220,3,"2013-05-06","SMDM"
200,220,200,220,3,"2013-05-07","SMDM"
220,220,220,220,275000,"2013-05-08","SMDM"
220,220,220,220,275000,"2013-05-10","SMDM"
220,220,220,220,275000,"2013-05-13","SMDM"
215,215,215,215,90000,"2013-05-14","SMDM"
215,215,215,215,50000,"2013-05-15","SMDM"
215,215,215,215,50000,"2013-05-16","SMDM"
215,215,215,215,50000,"2013-05-17","SMDM"
215,215,215,215,50000,"2013-05-20","SMDM"
215,215,215,215,50000,"2013-05-21","SMDM"
210,215,210,215,42500,"2013-05-22","SMDM"
220,220,210,210,45500,"2013-05-23","SMDM"
210,210,210,210,50000,"2013-05-24","SMDM"
205,205,200,200,1e+05,"2013-05-27","SMDM"
220,220,200,200,3,"2013-05-28","SMDM"
210,210,210,210,32000,"2013-05-29","SMDM"
205,220,205,220,3,"2013-05-30","SMDM"
210,210,210,210,50500,"2013-05-31","SMDM"
225,235,225,225,72000,"2013-06-03","SMDM"
210,210,210,210,14000,"2013-06-04","SMDM"
210,210,210,210,2500,"2013-06-05","SMDM"
210,230,210,230,3,"2013-06-07","SMDM"
210,210,205,205,84000,"2013-06-10","SMDM"
200,200,200,200,22000,"2013-06-11","SMDM"
200,200,200,200,12000,"2013-06-12","SMDM"
200,200,200,200,500,"2013-06-13","SMDM"
220,220,220,220,500,"2013-06-14","SMDM"
220,220,220,220,500,"2013-06-17","SMDM"
200,200,200,200,5500,"2013-06-18","SMDM"
200,200,200,200,5500,"2013-06-19","SMDM"
200,200,200,200,5500,"2013-06-20","SMDM"
200,200,200,200,5500,"2013-06-21","SMDM"
210,210,200,200,15500,"2013-06-24","SMDM"
190,190,190,190,500,"2013-06-25","SMDM"
190,190,190,190,2000,"2013-06-26","SMDM"
190,190,190,190,2000,"2013-06-27","SMDM"
190,190,190,190,2000,"2013-06-28","SMDM"
190,190,190,190,2000,"2013-07-01","SMDM"
190,190,190,190,2000,"2013-07-02","SMDM"
190,190,190,190,2000,"2013-07-03","SMDM"
190,190,190,190,2000,"2013-07-04","SMDM"
190,190,190,190,2000,"2013-07-05","SMDM"
190,190,190,190,2000,"2013-07-08","SMDM"
190,190,190,190,2000,"2013-07-09","SMDM"
190,190,190,190,2000,"2013-07-10","SMDM"
190,190,190,190,2000,"2013-07-11","SMDM"
190,190,190,190,2000,"2013-07-12","SMDM"
190,190,190,190,2000,"2013-07-15","SMDM"
190,190,190,190,2000,"2013-07-16","SMDM"
190,205,190,200,165000,"2013-07-17","SMDM"
200,200,200,200,120000,"2013-07-18","SMDM"
200,200,200,200,198500,"2013-07-19","SMDM"
200,205,200,205,96000,"2013-07-22","SMDM"
220,225,205,210,2296500,"2013-07-23","SMDM"
205,210,200,205,641500,"2013-07-24","SMDM"
200,205,200,205,33000,"2013-07-25","SMDM"
200,205,200,205,18000,"2013-07-26","SMDM"
205,205,200,205,2126000,"2013-07-29","SMDM"
205,205,205,205,2126000,"2013-07-30","SMDM"
200,205,200,205,558500,"2013-07-31","SMDM"
200,205,200,205,1302000,"2013-08-01","SMDM"
215,215,196,205,4500,"2013-08-02","SMDM"
190,210,190,200,126000,"2013-08-12","SMDM"
200,200,200,200,126000,"2013-08-13","SMDM"
195,200,185,200,152000,"2013-08-14","SMDM"
182,195,182,190,63000,"2013-08-15","SMDM"
195,195,190,190,1500,"2013-08-16","SMDM"
190,190,190,190,1500,"2013-08-19","SMDM"
195,195,181,195,49000,"2013-08-20","SMDM"
182,195,170,179,96000,"2013-08-21","SMDM"
185,185,185,185,500,"2013-08-22","SMDM"
180,190,180,190,25500,"2013-08-23","SMDM"
190,190,190,190,25500,"2013-08-26","SMDM"
165,190,165,185,102500,"2013-08-27","SMDM"
190,190,190,190,500,"2013-08-28","SMDM"
190,190,190,190,500,"2013-08-29","SMDM"
190,190,190,190,175000,"2013-08-30","SMDM"
192,195,192,195,1500,"2013-09-02","SMDM"
195,200,195,200,10500,"2013-09-03","SMDM"
200,200,200,200,10500,"2013-09-04","SMDM"
195,200,185,185,1484000,"2013-09-05","SMDM"
200,200,168,190,137000,"2013-09-06","SMDM"
200,200,187,199,52500,"2013-09-09","SMDM"
188,199,188,199,12000,"2013-09-10","SMDM"
190,199,187,195,155500,"2013-09-11","SMDM"
195,200,195,200,10500,"2013-09-12","SMDM"
195,200,193,193,11500,"2013-09-13","SMDM"
195,199,195,199,11000,"2013-09-16","SMDM"
194,195,185,195,56500,"2013-09-17","SMDM"
185,195,185,194,25500,"2013-09-18","SMDM"
195,199,195,199,14000,"2013-09-19","SMDM"
199,199,199,199,14000,"2013-09-20","SMDM"
199,199,199,199,14000,"2013-09-23","SMDM"
199,199,199,199,14000,"2013-09-24","SMDM"
199,199,199,199,14000,"2013-09-25","SMDM"
199,199,199,199,14000,"2013-09-26","SMDM"
185,199,185,199,105500,"2013-09-27","SMDM"
199,199,199,199,105500,"2013-09-30","SMDM"
199,199,199,199,105500,"2013-10-01","SMDM"
180,199,180,199,12000,"2013-10-02","SMDM"
195,199,190,198,156500,"2013-10-03","SMDM"
198,198,198,198,156500,"2013-10-04","SMDM"
198,198,198,198,156500,"2013-10-07","SMDM"
200,215,196,205,1499000,"2013-10-08","SMDM"
200,210,195,205,413000,"2013-10-09","SMDM"
210,210,210,210,500,"2013-10-10","SMDM"
210,210,210,210,500,"2013-10-11","SMDM"
210,215,210,215,1500,"2013-10-16","SMDM"
215,215,215,215,1500,"2013-10-17","SMDM"
215,215,215,215,1500,"2013-10-18","SMDM"
215,215,215,215,500,"2013-10-21","SMDM"
188,210,188,210,1000,"2013-10-22","SMDM"
210,210,210,210,1000,"2013-10-23","SMDM"
210,210,210,210,1000,"2013-10-24","SMDM"
210,210,210,210,1000,"2013-10-25","SMDM"
210,210,210,210,1000,"2013-10-28","SMDM"
210,210,210,210,1000,"2013-10-29","SMDM"
170,205,170,200,13500,"2013-10-30","SMDM"
205,205,205,205,500,"2013-10-31","SMDM"
205,205,205,205,500,"2013-11-01","SMDM"
205,205,205,205,500,"2013-11-04","SMDM"
205,205,205,205,500,"2013-11-06","SMDM"
205,205,205,205,500,"2013-11-07","SMDM"
205,205,205,205,500,"2013-11-08","SMDM"
205,205,205,205,500,"2013-11-11","SMDM"
205,205,205,205,500,"2013-11-12","SMDM"
205,205,205,205,500,"2013-11-13","SMDM"
205,205,205,205,500,"2013-11-14","SMDM"
190,190,190,190,500,"2013-11-15","SMDM"
205,205,180,200,1500,"2013-11-18","SMDM"
205,205,180,200,3000,"2013-11-19","SMDM"
200,200,200,200,3000,"2013-11-20","SMDM"
205,205,205,205,500,"2013-11-21","SMDM"
205,205,205,205,500,"2013-11-22","SMDM"
205,205,205,205,500,"2013-11-25","SMDM"
205,205,205,205,500,"2013-11-26","SMDM"
205,205,205,205,500,"2013-11-27","SMDM"
200,200,200,200,5000,"2013-11-28","SMDM"
200,200,200,200,5000,"2013-11-29","SMDM"
195,195,190,193,219500,"2013-12-02","SMDM"
195,195,195,195,500,"2013-12-03","SMDM"
190,193,190,193,3000,"2013-12-04","SMDM"
193,193,193,193,3000,"2013-12-05","SMDM"
195,195,195,195,500,"2013-12-06","SMDM"
195,195,195,195,500,"2013-12-09","SMDM"
195,195,195,195,500,"2013-12-10","SMDM"
197,197,197,197,4000,"2013-12-11","SMDM"
197,197,197,197,4000,"2013-12-12","SMDM"
197,200,187,192,831000,"2013-12-13","SMDM"
197,197,182,197,28500,"2013-12-16","SMDM"
197,197,197,197,28500,"2013-12-17","SMDM"
197,197,197,197,28500,"2013-12-18","SMDM"
197,197,197,197,28500,"2013-12-19","SMDM"
197,197,197,197,28500,"2013-12-20","SMDM"
197,197,197,197,28500,"2013-12-23","SMDM"
197,197,197,197,28500,"2013-12-24","SMDM"
197,197,197,197,28500,"2013-12-27","SMDM"
160,190,160,190,15000,"2013-12-30","SMDM"
190,194,190,194,1000,"2014-01-02","SMDM"
194,194,194,194,1000,"2014-01-03","SMDM"
194,194,194,194,1000,"2014-01-06","SMDM"
194,194,194,194,1000,"2014-01-07","SMDM"
194,194,194,194,1000,"2014-01-08","SMDM"
194,194,194,194,1000,"2014-01-09","SMDM"
199,199,199,199,100,"2014-01-10","SMDM"
196,198,195,198,4600,"2014-01-13","SMDM"
199,199,199,199,100,"2014-01-15","SMDM"
199,199,199,199,100,"2014-01-16","SMDM"
197,197,197,197,1000,"2014-01-17","SMDM"
197,197,197,197,0,"2014-01-20","SMDM"
182,196,182,196,300,"2014-01-21","SMDM"
199,199,197,197,200,"2014-01-22","SMDM"
182,197,182,197,24600,"2014-01-23","SMDM"
190,190,180,190,40900,"2014-01-24","SMDM"
195,195,194,194,400,"2014-01-27","SMDM"
198,198,198,198,100,"2014-01-28","SMDM"
199,199,199,199,100,"2014-01-29","SMDM"
200,200,180,194,9500,"2014-01-30","SMDM"
199,199,180,197,20400,"2014-02-03","SMDM"
195,198,179,195,18000,"2014-02-04","SMDM"
196,197,183,189,73400,"2014-02-05","SMDM"
189,195,180,195,31800,"2014-02-06","SMDM"
185,185,179,185,36500,"2014-02-07","SMDM"
190,190,180,190,5100,"2014-02-10","SMDM"
195,195,195,195,100,"2014-02-11","SMDM"
195,195,195,195,0,"2014-02-12","SMDM"
180,195,176,190,30700,"2014-02-13","SMDM"
195,195,194,195,800,"2014-02-14","SMDM"
195,195,195,195,2700,"2014-02-17","SMDM"
195,195,195,195,0,"2014-02-18","SMDM"
195,195,195,195,1000,"2014-02-19","SMDM"
195,195,195,195,0,"2014-02-20","SMDM"
195,195,195,195,0,"2014-02-21","SMDM"
195,195,195,195,0,"2014-02-24","SMDM"
195,195,195,195,0,"2014-02-25","SMDM"
195,195,195,195,0,"2014-02-26","SMDM"
195,195,195,195,0,"2014-02-27","SMDM"
195,195,195,195,0,"2014-02-28","SMDM"
195,195,195,195,0,"2014-03-03","SMDM"
195,199,195,197,7100,"2014-03-04","SMDM"
181,198,180,198,9500,"2014-03-05","SMDM"
198,198,198,198,0,"2014-03-06","SMDM"
198,198,198,198,0,"2014-03-07","SMDM"
200,200,180,197,20300,"2014-03-10","SMDM"
197,197,197,197,0,"2014-03-11","SMDM"
180,195,180,195,5100,"2014-03-12","SMDM"
199,199,175,179,423800,"2014-03-13","SMDM"
185,187,182,184,7900,"2014-03-14","SMDM"
185,194,183,193,2900,"2014-03-17","SMDM"
185,188,183,188,1300,"2014-03-18","SMDM"
185,190,183,183,900,"2014-03-19","SMDM"
185,185,185,185,100,"2014-03-20","SMDM"
184,188,180,188,2400,"2014-03-21","SMDM"
188,188,179,188,23600,"2014-03-24","SMDM"
188,195,180,188,22100,"2014-03-25","SMDM"
188,188,188,188,0,"2014-03-26","SMDM"
178,188,178,188,37100,"2014-03-27","SMDM"
179,179,179,179,24500,"2014-03-28","SMDM"
188,189,176,187,28400,"2014-04-01","SMDM"
188,188,173,188,159200,"2014-04-02","SMDM"
177,185,173,180,366000,"2014-04-03","SMDM"
179,180,173,179,71600,"2014-04-04","SMDM"
180,180,174,176,19100,"2014-04-07","SMDM"
176,179,176,179,1000,"2014-04-08","SMDM"
179,179,179,179,0,"2014-04-09","SMDM"
179,179,179,179,12200,"2014-04-10","SMDM"
179,179,179,179,0,"2014-04-11","SMDM"
180,180,179,180,20800,"2014-04-14","SMDM"
180,180,180,180,0,"2014-04-15","SMDM"
180,180,180,180,0,"2014-04-16","SMDM"
180,180,180,180,0,"2014-04-17","SMDM"
173,180,172,180,29300,"2014-04-21","SMDM"
172,180,172,180,2900,"2014-04-22","SMDM"
169,179,169,179,20100,"2014-04-23","SMDM"
170,179,168,179,55100,"2014-04-24","SMDM"
168,179,166,179,57600,"2014-04-25","SMDM"
177,178,138,174,89600,"2014-04-28","SMDM"
169,175,160,173,6800,"2014-04-29","SMDM"
176,176,165,173,3000,"2014-04-30","SMDM"
174,174,173,173,700,"2014-05-02","SMDM"
163,178,162,175,20200,"2014-05-05","SMDM"
175,175,175,175,0,"2014-05-06","SMDM"
174,179,162,179,47000,"2014-05-07","SMDM"
164,173,164,172,69600,"2014-05-08","SMDM"
170,172,170,172,900,"2014-05-09","SMDM"
168,172,168,172,10100,"2014-05-12","SMDM"
166,172,163,172,43400,"2014-05-13","SMDM"
163,180,160,169,54200,"2014-05-14","SMDM"
168,168,163,163,500,"2014-05-16","SMDM"
163,163,163,163,0,"2014-05-19","SMDM"
161,161,161,161,19600,"2014-05-20","SMDM"
161,161,161,161,0,"2014-05-21","SMDM"
161,161,161,161,0,"2014-05-22","SMDM"
161,161,161,161,0,"2014-05-23","SMDM"
160,160,160,160,1000,"2014-05-26","SMDM"
160,172,160,160,300,"2014-05-28","SMDM"
160,160,160,160,0,"2014-05-30","SMDM"
162,162,162,162,900,"2014-06-02","SMDM"
161,179,161,161,3600,"2014-06-03","SMDM"
178,179,178,178,200,"2014-06-04","SMDM"
170,170,170,170,3800,"2014-06-05","SMDM"
151,151,151,151,100,"2014-06-06","SMDM"
179,179,179,179,100,"2014-06-09","SMDM"
179,179,179,179,0,"2014-06-10","SMDM"
179,179,179,179,0,"2014-06-11","SMDM"
179,179,179,179,0,"2014-06-12","SMDM"
179,179,179,179,0,"2014-06-13","SMDM"
179,179,179,179,0,"2014-06-16","SMDM"
179,179,179,179,0,"2014-06-17","SMDM"
179,179,179,179,0,"2014-06-18","SMDM"
179,179,179,179,0,"2014-06-19","SMDM"
179,179,179,179,0,"2014-06-20","SMDM"
179,179,179,179,0,"2014-06-23","SMDM"
175,175,175,175,5800,"2014-06-24","SMDM"
175,175,175,175,0,"2014-06-25","SMDM"
175,175,175,175,0,"2014-06-26","SMDM"
175,175,175,175,0,"2014-06-27","SMDM"
168,168,168,168,15000,"2014-06-30","SMDM"
166,166,166,166,200,"2014-07-01","SMDM"
166,166,166,166,800,"2014-07-02","SMDM"
166,166,166,166,0,"2014-07-03","SMDM"
166,166,166,166,4400,"2014-07-04","SMDM"
180,195,160,180,2896600,"2014-07-07","SMDM"
187,187,187,187,100,"2014-07-08","SMDM"
187,187,187,187,0,"2014-07-09","SMDM"
187,187,187,187,0,"2014-07-10","SMDM"
189,189,189,189,100,"2014-07-11","SMDM"
189,189,189,189,0,"2014-07-14","SMDM"
195,195,189,195,1600,"2014-07-15","SMDM"
192,197,192,192,315900,"2014-07-16","SMDM"
192,192,192,192,0,"2014-07-17","SMDM"
192,192,192,192,0,"2014-07-18","SMDM"
192,192,192,192,700,"2014-07-21","SMDM"
205,205,205,205,100,"2014-07-22","SMDM"
195,195,195,195,200,"2014-07-23","SMDM"
195,195,195,195,0,"2014-07-24","SMDM"
215,215,215,215,100,"2014-07-25","SMDM"
215,215,215,215,0,"2014-08-04","SMDM"
176,225,175,176,18426900,"2014-08-05","SMDM"
171,178,163,171,436800,"2014-08-06","SMDM"
169,172,168,169,28300,"2014-08-07","SMDM"
169,174,152,169,82700,"2014-08-08","SMDM"
171,172,169,171,246400,"2014-08-11","SMDM"
171,175,169,171,196900,"2014-08-12","SMDM"
174,179,169,174,110800,"2014-08-13","SMDM"
177,177,177,177,100,"2014-08-14","SMDM"
173,176,162,173,13600,"2014-08-15","SMDM"
167,175,163,167,36200,"2014-08-18","SMDM"
166,175,165,166,14300,"2014-08-19","SMDM"
168,172,164,168,21400,"2014-08-20","SMDM"
169,169,167,169,11700,"2014-08-21","SMDM"
173,173,173,173,100,"2014-08-22","SMDM"
172,173,160,172,120800,"2014-08-25","SMDM"
161,173,160,161,96500,"2014-08-26","SMDM"
164,166,159,164,44500,"2014-08-27","SMDM"
165,165,161,165,700,"2014-08-28","SMDM"
166,169,160,166,64200,"2014-08-29","SMDM"
165,168,161,165,35700,"2014-09-01","SMDM"
165,165,165,165,0,"2014-09-02","SMDM"
165,169,165,165,205700,"2014-09-03","SMDM"
168,168,168,168,200,"2014-09-04","SMDM"
164,168,160,164,48900,"2014-09-05","SMDM"
165,165,164,165,35500,"2014-09-08","SMDM"
160,165,159,160,37500,"2014-09-09","SMDM"
157,164,155,157,34100,"2014-09-10","SMDM"
152,156,152,152,68200,"2014-09-11","SMDM"
153,154,153,153,34000,"2014-09-12","SMDM"
152,162,152,152,98600,"2014-09-15","SMDM"
154,161,154,154,9600,"2014-09-16","SMDM"
161,161,155,161,4000,"2014-09-17","SMDM"
157,161,155,157,5700,"2014-09-18","SMDM"
164,164,159,164,24400,"2014-09-19","SMDM"
158,162,153,158,4500,"2014-09-22","SMDM"
149,150,140,149,173500,"2014-09-23","SMDM"
152,154,150,152,8300,"2014-09-24","SMDM"
153,163,152,153,30400,"2014-09-25","SMDM"
151,151,147,151,3400,"2014-09-26","SMDM"
150,152,148,150,28100,"2014-09-29","SMDM"
155,156,146,155,6500,"2014-09-30","SMDM"
149,150,148,149,28700,"2014-10-01","SMDM"
146,146,146,146,100,"2014-10-02","SMDM"
145,146,145,145,10800,"2014-10-03","SMDM"
157,162,143,157,26100,"2014-10-06","SMDM"
147,149,147,147,3100,"2014-10-07","SMDM"
147,147,147,147,0,"2014-10-08","SMDM"
148,149,146,148,4000,"2014-10-09","SMDM"
145,145,143,145,25200,"2014-10-10","SMDM"
145,145,145,145,0,"2014-10-13","SMDM"
149,149,144,149,6000,"2014-10-14","SMDM"
149,149,149,149,0,"2014-10-15","SMDM"
170,193,151,170,13369100,"2014-10-16","SMDM"
162,171,161,162,3797900,"2014-10-17","SMDM"
157,168,155,157,951000,"2014-10-20","SMDM"
154,161,150,154,1039200,"2014-10-21","SMDM"
154,160,151,154,389100,"2014-10-22","SMDM"
148,158,145,148,1186100,"2014-10-23","SMDM"
145,148,145,145,276100,"2014-10-24","SMDM"
145,145,141,145,154100,"2014-10-27","SMDM"
143,146,143,143,175100,"2014-10-28","SMDM"
147,147,142,147,36700,"2014-10-29","SMDM"
146,146,146,146,89500,"2014-10-30","SMDM"
150,154,144,150,29500,"2014-10-31","SMDM"
144,151,144,144,75700,"2014-11-03","SMDM"
146,147,140,146,36900,"2014-11-04","SMDM"
146,150,141,146,63200,"2014-11-05","SMDM"
142,150,142,142,207800,"2014-11-06","SMDM"
142,145,140,142,101500,"2014-11-07","SMDM"
142,142,142,142,0,"2014-11-10","SMDM"
145,145,145,145,100,"2014-11-11","SMDM"
144,144,141,144,400,"2014-11-12","SMDM"
144,145,141,144,1300,"2014-11-13","SMDM"
144,144,141,144,3100,"2014-11-14","SMDM"
144,145,144,144,7800,"2014-11-17","SMDM"
145,157,135,145,586900,"2014-11-18","SMDM"
147,155,143,147,593700,"2014-11-19","SMDM"
148,148,145,148,300,"2014-11-20","SMDM"
148,150,144,148,60500,"2014-11-21","SMDM"
147,147,143,147,5100,"2014-11-24","SMDM"
141,148,141,141,154000,"2014-11-25","SMDM"
143,144,143,143,7700,"2014-11-26","SMDM"
142,142,140,142,66300,"2014-11-27","SMDM"
143,144,139,143,11500,"2014-11-28","SMDM"
142,143,140,143,17800,"2014-12-01","SMDM"
144,148,143,148,5900,"2014-12-02","SMDM"
138,149,131,132,1866900,"2014-12-03","SMDM"
133,135,123,123,515000,"2014-12-04","SMDM"
130,130,126,126,53100,"2014-12-05","SMDM"
135,135,124,124,96900,"2014-12-08","SMDM"
124,134,124,126,152500,"2014-12-09","SMDM"
129,129,124,127,65100,"2014-12-10","SMDM"
127,132,127,129,283800,"2014-12-11","SMDM"
130,130,126,128,196300,"2014-12-12","SMDM"
124,125,124,124,7100,"2014-12-15","SMDM"
124,125,120,122,111200,"2014-12-16","SMDM"
122,124,122,124,63600,"2014-12-17","SMDM"
124,134,124,128,116200,"2014-12-18","SMDM"
128,133,128,130,271500,"2014-12-19","SMDM"
125,131,125,128,27100,"2014-12-22","SMDM"
126,129,126,127,147100,"2014-12-23","SMDM"
128,128,125,127,11300,"2014-12-24","SMDM"
127,127,127,127,0,"2014-12-29","SMDM"
125,125,123,124,57500,"2014-12-30","SMDM"
122,129,122,128,32500,"2015-01-02","SMDM"
125,126,123,126,135400,"2015-01-05","SMDM"
127,127,123,123,51900,"2015-01-06","SMDM"
124,126,124,125,10000,"2015-01-07","SMDM"
126,126,125,126,17700,"2015-01-08","SMDM"
127,127,125,126,20600,"2015-01-09","SMDM"
126,126,123,125,32200,"2015-01-12","SMDM"
125,125,124,124,10600,"2015-01-13","SMDM"
124,125,123,123,222300,"2015-01-14","SMDM"
126,126,120,126,5100,"2015-01-15","SMDM"
126,126,125,125,8400,"2015-01-16","SMDM"
127,127,121,123,30800,"2015-01-19","SMDM"
123,123,122,123,42800,"2015-01-20","SMDM"
125,125,122,122,50100,"2015-01-21","SMDM"
122,124,121,124,35400,"2015-01-22","SMDM"
124,124,123,123,18400,"2015-01-23","SMDM"
125,125,125,125,500,"2015-01-26","SMDM"
125,125,125,125,0,"2015-01-27","SMDM"
127,132,126,127,234100,"2015-01-28","SMDM"
103,128,103,128,53700,"2015-01-29","SMDM"
128,132,128,131,362100,"2015-01-30","SMDM"
132,134,130,134,275200,"2015-02-02","SMDM"
134,145,133,136,716500,"2015-02-03","SMDM"
134,138,134,136,65300,"2015-02-04","SMDM"
136,139,136,136,155400,"2015-02-05","SMDM"
136,136,136,136,0,"2015-02-06","SMDM"
139,139,137,137,2000,"2015-02-09","SMDM"
137,138,137,138,1700,"2015-02-10","SMDM"
126,138,126,138,15500,"2015-02-11","SMDM"
139,139,139,139,7500,"2015-02-12","SMDM"
139,139,139,139,0,"2015-02-13","SMDM"
123,142,123,136,81700,"2015-02-16","SMDM"
130,137,130,135,7000,"2015-02-17","SMDM"
133,140,133,140,32800,"2015-02-18","SMDM"
130,145,130,145,73700,"2015-02-20","SMDM"
146,160,136,136,18000,"2015-02-23","SMDM"
145,145,144,144,102700,"2015-02-24","SMDM"
142,148,140,140,82800,"2015-02-25","SMDM"
144,150,140,149,77800,"2015-02-26","SMDM"
149,154,149,154,7600,"2015-02-27","SMDM"
154,157,145,155,5600,"2015-03-02","SMDM"
151,160,151,151,25700,"2015-03-03","SMDM"
155,155,145,154,700,"2015-03-04","SMDM"
154,154,154,154,0,"2015-03-05","SMDM"
154,154,154,154,0,"2015-03-06","SMDM"
154,154,154,154,0,"2015-03-09","SMDM"
154,154,154,154,0,"2015-03-10","SMDM"
154,154,154,154,0,"2015-03-11","SMDM"
140,151,140,151,22500,"2015-03-12","SMDM"
155,159,154,159,23500,"2015-03-13","SMDM"
159,159,159,159,0,"2015-03-16","SMDM"
108,155,108,154,7000,"2015-03-17","SMDM"
125,154,125,154,47700,"2015-03-18","SMDM"
154,157,154,157,5500,"2015-03-19","SMDM"
157,157,157,157,0,"2015-03-20","SMDM"
157,157,157,157,0,"2015-03-23","SMDM"
155,155,155,155,100,"2015-03-24","SMDM"
154,154,154,154,100,"2015-03-25","SMDM"
104,153,104,153,91500,"2015-03-26","SMDM"
157,157,156,157,5800,"2015-03-27","SMDM"
157,159,157,158,5600,"2015-03-30","SMDM"
158,160,140,150,553900,"2015-03-31","SMDM"
150,150,150,150,1000,"2015-04-01","SMDM"
150,157,150,150,425500,"2015-04-02","SMDM"
149,150,147,147,50000,"2015-04-06","SMDM"
141,149,140,149,31000,"2015-04-07","SMDM"
150,150,150,150,500,"2015-04-08","SMDM"
163,163,149,149,50400,"2015-04-09","SMDM"
149,149,149,149,300,"2015-04-10","SMDM"
149,149,149,149,0,"2015-04-13","SMDM"
148,148,148,148,100,"2015-04-14","SMDM"
105,148,105,148,600,"2015-04-15","SMDM"
149,149,149,149,500,"2015-04-16","SMDM"
149,149,149,149,0,"2015-04-17","SMDM"
149,149,149,149,0,"2015-04-20","SMDM"
149,149,149,149,4000,"2015-04-21","SMDM"
148,148,148,148,100,"2015-04-22","SMDM"
148,148,148,148,0,"2015-04-23","SMDM"
148,148,148,148,0,"2015-04-24","SMDM"
148,148,148,148,0,"2015-04-27","SMDM"
148,148,148,148,0,"2015-04-28","SMDM"
148,148,148,148,0,"2015-04-29","SMDM"
130,148,130,148,700,"2015-04-30","SMDM"
150,150,148,148,186100,"2015-05-04","SMDM"
145,149,145,145,22500,"2015-05-05","SMDM"
150,150,150,150,500,"2015-05-06","SMDM"
140,140,131,131,100100,"2015-05-07","SMDM"
149,149,135,135,700,"2015-05-08","SMDM"
150,150,150,150,100,"2015-05-11","SMDM"
145,145,145,145,100,"2015-05-12","SMDM"
145,145,145,145,0,"2015-05-13","SMDM"
128,128,128,128,140000,"2015-05-15","SMDM"
149,149,149,149,500,"2015-05-18","SMDM"
140,147,136,141,4933800,"2015-05-19","SMDM"
143,150,129,132,19906900,"2015-05-20","SMDM"
133,136,129,135,564100,"2015-05-21","SMDM"
132,133,132,133,3400,"2015-05-22","SMDM"
130,132,129,130,442900,"2015-05-25","SMDM"
130,137,127,130,57600,"2015-05-26","SMDM"
135,136,133,133,1300,"2015-05-27","SMDM"
130,136,130,136,172100,"2015-05-28","SMDM"
130,130,129,129,5200,"2015-05-29","SMDM"
127,138,126,126,105800,"2015-06-01","SMDM"
128,134,127,127,164500,"2015-06-03","SMDM"
133,133,126,126,42700,"2015-06-04","SMDM"
127,134,127,130,252800,"2015-06-05","SMDM"
128,128,124,124,230500,"2015-06-08","SMDM"
120,126,116,125,410100,"2015-06-09","SMDM"
124,124,119,119,7500,"2015-06-10","SMDM"
119,125,119,124,22600,"2015-06-11","SMDM"
121,122,117,122,91300,"2015-06-12","SMDM"
122,122,122,122,0,"2015-06-15","SMDM"
122,125,120,120,19600,"2015-06-16","SMDM"
123,125,120,120,42500,"2015-06-17","SMDM"
122,122,121,121,1100,"2015-06-18","SMDM"
123,123,122,122,16300,"2015-06-19","SMDM"
122,122,122,122,0,"2015-06-22","SMDM"
122,122,122,122,0,"2015-06-23","SMDM"
125,125,108,112,235400,"2015-06-24","SMDM"
113,116,113,116,1200,"2015-06-25","SMDM"
116,116,116,116,100,"2015-06-26","SMDM"
116,117,112,117,11500,"2015-06-29","SMDM"
113,117,113,117,58700,"2015-06-30","SMDM"
117,117,117,117,0,"2015-07-01","SMDM"
111,117,111,117,31700,"2015-07-02","SMDM"
122,126,119,120,135000,"2015-07-03","SMDM"
122,122,116,122,20200,"2015-07-06","SMDM"
122,122,122,122,0,"2015-07-07","SMDM"
122,122,122,122,0,"2015-07-08","SMDM"
122,122,122,122,0,"2015-07-09","SMDM"
109,115,109,115,12300,"2015-07-10","SMDM"
120,120,116,120,500,"2015-07-13","SMDM"
119,119,119,119,2000,"2015-07-14","SMDM"
119,119,119,119,0,"2015-07-15","SMDM"
119,122,119,121,2100,"2015-07-22","SMDM"
121,121,121,121,0,"2015-07-23","SMDM"
120,120,110,111,32500,"2015-07-24","SMDM"
115,115,115,115,100,"2015-07-27","SMDM"
111,111,110,110,108700,"2015-07-28","SMDM"
110,110,110,110,0,"2015-07-29","SMDM"
111,114,110,111,119400,"2015-07-30","SMDM"
111,111,108,110,154000,"2015-07-31","SMDM"
110,111,105,105,53300,"2015-08-03","SMDM"
109,111,106,111,204300,"2015-08-04","SMDM"
106,111,106,111,414500,"2015-08-05","SMDM"
111,115,107,115,33500,"2015-08-06","SMDM"
114,114,114,114,10300,"2015-08-07","SMDM"
115,119,115,119,6700,"2015-08-10","SMDM"
119,120,108,114,9000,"2015-08-11","SMDM"
108,113,108,112,14000,"2015-08-12","SMDM"
115,117,109,109,20200,"2015-08-13","SMDM"
109,111,109,111,4400,"2015-08-14","SMDM"
112,120,110,110,9800,"2015-08-18","SMDM"
110,110,110,110,100,"2015-08-19","SMDM"
106,114,90,97,81400,"2015-08-20","SMDM"
99,104,95,104,5500,"2015-08-21","SMDM"
98,98,98,98,3000,"2015-08-24","SMDM"
99,102,97,102,8400,"2015-08-25","SMDM"
101,101,101,101,100,"2015-08-26","SMDM"
100,104,100,104,15900,"2015-08-27","SMDM"
94,119,94,104,73500,"2015-08-28","SMDM"
117,117,100,113,50900,"2015-08-31","SMDM"
112,112,102,104,40000,"2015-09-01","SMDM"
102,102,99,99,11700,"2015-09-02","SMDM"
100,102,99,99,400,"2015-09-03","SMDM"
108,108,102,102,1100,"2015-09-04","SMDM"
101,101,94,100,1900,"2015-09-07","SMDM"
92,100,92,100,1700,"2015-09-08","SMDM"
102,102,96,100,4200,"2015-09-09","SMDM"
92,102,92,102,1000,"2015-09-10","SMDM"
102,112,100,102,9700,"2015-09-11","SMDM"
103,103,102,102,200,"2015-09-14","SMDM"
102,114,100,110,171500,"2015-09-15","SMDM"
110,110,104,104,13700,"2015-09-16","SMDM"
114,114,96,104,1900,"2015-09-17","SMDM"
104,104,104,104,0,"2015-09-18","SMDM"
104,109,104,108,2700,"2015-09-21","SMDM"
110,114,100,101,15200,"2015-09-22","SMDM"
101,101,101,101,0,"2015-09-23","SMDM"
110,110,110,110,100,"2015-09-25","SMDM"
114,114,100,108,500,"2015-09-28","SMDM"
108,108,99,99,700,"2015-09-29","SMDM"
108,124,108,124,17000,"2015-09-30","SMDM"
112,112,112,112,159300,"2015-10-01","SMDM"
110,110,101,101,125600,"2015-10-02","SMDM"
104,117,104,105,39700,"2015-10-05","SMDM"
105,105,105,105,0,"2015-10-06","SMDM"
107,120,107,120,54300,"2015-10-07","SMDM"
110,122,108,108,389400,"2015-10-08","SMDM"
108,113,105,106,82100,"2015-10-09","SMDM"
110,110,103,103,50100,"2015-10-12","SMDM"
96,97,94,95,714300,"2015-10-13","SMDM"
95,95,95,95,0,"2015-10-15","SMDM"
95,96,94,94,1700,"2015-10-16","SMDM"
94,94,94,94,0,"2015-10-19","SMDM"
94,94,94,94,600,"2015-10-20","SMDM"
96,96,96,96,100,"2015-10-21","SMDM"
96,96,96,96,1100,"2015-10-22","SMDM"
95,96,95,96,21900,"2015-10-23","SMDM"
100,100,98,98,200,"2015-10-26","SMDM"
91,97,91,97,4900,"2015-10-27","SMDM"
100,104,95,104,20700,"2015-10-28","SMDM"
95,95,95,95,21100,"2015-10-29","SMDM"
90,96,86,92,900,"2015-10-30","SMDM"
99,99,99,99,200,"2015-11-02","SMDM"
99,105,93,95,64000,"2015-11-03","SMDM"
100,112,99,99,14600,"2015-11-04","SMDM"
92,93,92,93,700,"2015-11-05","SMDM"
96,110,91,99,500,"2015-11-06","SMDM"
91,91,91,91,100,"2015-11-09","SMDM"
95,95,91,91,50100,"2015-11-10","SMDM"
91,99,91,95,51100,"2015-11-11","SMDM"
97,99,95,97,1400,"2015-11-12","SMDM"
95,95,95,95,30100,"2015-11-13","SMDM"
93,99,93,95,2800,"2015-11-16","SMDM"
95,96,95,96,30500,"2015-11-17","SMDM"
112,112,96,96,1800,"2015-11-18","SMDM"
96,96,96,96,0,"2015-11-19","SMDM"
112,112,99,99,8100,"2015-11-20","SMDM"
100,110,91,102,6700,"2015-11-23","SMDM"
104,104,104,104,600,"2015-11-24","SMDM"
109,112,105,109,12100,"2015-11-25","SMDM"
109,109,99,99,300,"2015-11-26","SMDM"
91,95,90,92,25200,"2015-11-27","SMDM"
99,99,99,99,9100,"2015-11-30","SMDM"
99,99,92,92,14200,"2015-12-01","SMDM"
85,96,85,88,1300,"2015-12-02","SMDM"
102,102,100,100,200,"2015-12-03","SMDM"
91,97,90,91,5000,"2015-12-04","SMDM"
97,97,97,97,100,"2015-12-07","SMDM"
97,97,97,97,0,"2015-12-08","SMDM"
97,97,97,97,0,"2015-12-09","SMDM"
99,99,90,99,300,"2015-12-10","SMDM"
90,90,90,90,35800,"2015-12-11","SMDM"
99,99,83,90,2300,"2015-12-14","SMDM"
99,99,99,99,100,"2015-12-15","SMDM"
94,94,90,90,14400,"2015-12-16","SMDM"
86,94,86,94,300,"2015-12-17","SMDM"
95,100,94,97,1200,"2015-12-18","SMDM"
97,99,97,97,500,"2015-12-21","SMDM"
97,104,91,96,4600,"2015-12-22","SMDM"
91,91,91,91,4600,"2015-12-23","SMDM"
98,98,92,92,200,"2015-12-28","SMDM"
98,98,98,98,100,"2015-12-29","SMDM"
95,96,92,95,1000,"2015-12-30","SMDM"
86,100,86,95,8100,"2016-01-04","SMDM"
98,100,96,96,1900,"2016-01-05","SMDM"
96,105,91,91,19200,"2016-01-06","SMDM"
86,92,84,92,17500,"2016-01-07","SMDM"
99,99,83,93,32400,"2016-01-08","SMDM"
93,96,91,94,9100,"2016-01-11","SMDM"
94,96,94,96,3300,"2016-01-12","SMDM"
96,96,96,96,0,"2016-01-13","SMDM"
88,91,87,90,8900,"2016-01-14","SMDM"
97,97,97,97,200,"2016-01-15","SMDM"
97,99,90,90,5900,"2016-01-18","SMDM"
90,90,90,90,0,"2016-01-19","SMDM"
84,84,84,84,100,"2016-01-20","SMDM"
83,93,78,84,21800,"2016-01-21","SMDM"
86,87,86,86,5200,"2016-01-22","SMDM"
86,86,85,85,3600,"2016-01-25","SMDM"
85,88,84,88,1100,"2016-01-26","SMDM"
83,88,83,86,13300,"2016-01-27","SMDM"
86,86,85,85,800,"2016-01-28","SMDM"
93,94,84,84,10300,"2016-01-29","SMDM"
89,90,89,89,7000,"2016-02-01","SMDM"
91,91,89,89,200,"2016-02-02","SMDM"
89,89,89,89,100,"2016-02-03","SMDM"
89,89,88,88,11500,"2016-02-04","SMDM"
89,95,89,95,34800,"2016-02-05","SMDM"
94,95,91,93,32600,"2016-02-09","SMDM"
86,105,84,84,46400,"2016-02-10","SMDM"
94,94,86,86,200,"2016-02-11","SMDM"
86,89,84,84,8500,"2016-02-12","SMDM"
94,94,94,94,100,"2016-02-15","SMDM"
94,94,94,94,0,"2016-02-16","SMDM"
89,93,89,93,24400,"2016-02-17","SMDM"
90,92,85,92,3500,"2016-02-18","SMDM"
100,118,87,87,23600,"2016-02-19","SMDM"
107,107,86,86,1600,"2016-02-22","SMDM"
94,94,88,90,23800,"2016-02-23","SMDM"
104,108,91,101,35600,"2016-02-24","SMDM"
102,111,101,107,111900,"2016-02-25","SMDM"
107,115,99,110,21600,"2016-02-26","SMDM"
112,114,105,112,92600,"2016-02-29","SMDM"
105,115,101,108,199300,"2016-03-01","SMDM"
110,116,98,98,282400,"2016-03-02","SMDM"
107,107,90,93,129400,"2016-03-03","SMDM"
93,98,93,98,2100,"2016-03-04","SMDM"
94,96,91,96,4100,"2016-03-07","SMDM"
96,96,96,96,100,"2016-03-08","SMDM"
97,106,95,98,7700,"2016-03-10","SMDM"
98,98,98,98,0,"2016-03-11","SMDM"
98,98,98,98,0,"2016-03-14","SMDM"
94,97,91,95,120100,"2016-03-15","SMDM"
97,98,94,95,44600,"2016-03-16","SMDM"
99,113,95,95,241900,"2016-03-17","SMDM"
110,110,98,103,50200,"2016-03-18","SMDM"
103,103,96,98,72100,"2016-03-21","SMDM"
102,102,97,97,1300,"2016-03-22","SMDM"
104,104,104,104,100,"2016-03-23","SMDM"
104,104,96,100,200600,"2016-03-24","SMDM"
110,110,101,106,31000,"2016-03-28","SMDM"
110,115,96,97,527200,"2016-03-29","SMDM"
100,102,96,96,836000,"2016-03-30","SMDM"
97,105,93,93,1037800,"2016-03-31","SMDM"
97,97,95,95,50300,"2016-04-01","SMDM"
97,97,94,97,349900,"2016-04-04","SMDM"
97,98,94,95,761100,"2016-04-05","SMDM"
94,95,90,94,722900,"2016-04-06","SMDM"
95,95,93,94,421600,"2016-04-07","SMDM"
93,97,93,97,5700,"2016-04-08","SMDM"
97,97,97,97,0,"2016-04-11","SMDM"
94,94,91,94,115700,"2016-04-12","SMDM"
94,94,94,94,0,"2016-04-13","SMDM"
94,94,94,94,0,"2016-04-14","SMDM"
94,94,94,94,0,"2016-04-15","SMDM"
94,94,94,94,0,"2016-04-18","SMDM"
94,94,94,94,0,"2016-04-19","SMDM"
93,94,93,93,48000,"2016-04-20","SMDM"
93,94,93,93,21300,"2016-04-21","SMDM"
93,94,92,94,35700,"2016-04-22","SMDM"
93,93,90,92,38200,"2016-04-25","SMDM"
88,88,84,88,5700,"2016-04-26","SMDM"
88,92,83,92,300,"2016-04-27","SMDM"
92,92,92,92,0,"2016-04-28","SMDM"
90,90,84,90,800,"2016-04-29","SMDM"
90,102,90,91,145800,"2016-05-02","SMDM"
93,95,91,95,6900,"2016-05-03","SMDM"
95,95,88,88,20700,"2016-05-04","SMDM"
88,94,87,88,41800,"2016-05-09","SMDM"
91,100,91,99,156200,"2016-05-10","SMDM"
92,92,90,92,124000,"2016-05-11","SMDM"
90,95,90,90,71700,"2016-05-12","SMDM"
90,95,90,95,500,"2016-05-13","SMDM"
95,95,88,90,94600,"2016-05-16","SMDM"
89,92,87,87,14300,"2016-05-17","SMDM"
94,94,89,89,13500,"2016-05-18","SMDM"
88,88,88,88,58000,"2016-05-19","SMDM"
88,88,82,84,119900,"2016-05-20","SMDM"
92,92,83,83,3,"2016-05-23","SMDM"
92,92,90,91,2100,"2016-05-24","SMDM"
83,90,83,90,53500,"2016-05-25","SMDM"
90,91,87,89,531600,"2016-05-26","SMDM"
90,91,90,91,151300,"2016-05-27","SMDM"
90,91,90,91,25800,"2016-05-30","SMDM"
89,90,87,88,704300,"2016-05-31","SMDM"
88,90,87,87,3295500,"2016-06-01","SMDM"
89,89,87,87,296900,"2016-06-02","SMDM"
86,87,86,86,28100,"2016-06-03","SMDM"
87,87,86,87,5500,"2016-06-06","SMDM"
87,88,86,87,10100,"2016-06-07","SMDM"
86,87,85,87,32900,"2016-06-08","SMDM"
88,88,87,88,31800,"2016-06-09","SMDM"
88,88,88,88,500,"2016-06-10","SMDM"
88,88,88,88,500,"2016-06-13","SMDM"
88,89,86,88,68200,"2016-06-14","SMDM"
88,88,88,88,100,"2016-06-15","SMDM"
88,88,88,88,0,"2016-06-16","SMDM"
88,88,88,88,148200,"2016-06-17","SMDM"
87,87,87,87,300,"2016-06-20","SMDM"
86,90,86,87,700,"2016-06-21","SMDM"
90,91,90,91,6000,"2016-06-22","SMDM"
91,91,88,88,7900,"2016-06-23","SMDM"
91,91,85,85,300,"2016-06-24","SMDM"
83,90,83,90,1300,"2016-06-27","SMDM"
90,91,85,86,31600,"2016-06-28","SMDM"
86,91,86,87,12500,"2016-06-29","SMDM"
85,91,85,90,18000,"2016-06-30","SMDM"
90,91,87,90,9400,"2016-07-01","SMDM"
90,91,89,89,83000,"2016-07-11","SMDM"
91,92,88,90,1610700,"2016-07-12","SMDM"
91,91,90,91,12900,"2016-07-13","SMDM"
90,90,89,89,132600,"2016-07-14","SMDM"
89,93,89,91,2353400,"2016-07-15","SMDM"
90,91,89,90,3170000,"2016-07-18","SMDM"
90,91,90,90,496200,"2016-07-19","SMDM"
90,91,90,91,17000,"2016-07-20","SMDM"
91,91,91,91,20000,"2016-07-21","SMDM"
91,91,91,91,500,"2016-07-22","SMDM"
90,90,89,90,482900,"2016-07-25","SMDM"
90,90,89,90,14400,"2016-07-26","SMDM"
91,91,89,90,81100,"2016-07-27","SMDM"
90,91,89,91,131500,"2016-07-28","SMDM"
91,95,90,91,2622300,"2016-07-29","SMDM"
91,93,91,92,379500,"2016-08-01","SMDM"
93,93,90,91,824600,"2016-08-02","SMDM"
92,92,90,91,956500,"2016-08-03","SMDM"
90,92,90,90,1354800,"2016-08-04","SMDM"
90,97,89,95,1641000,"2016-08-05","SMDM"
95,98,92,94,2915400,"2016-08-08","SMDM"
93,96,93,94,1355000,"2016-08-09","SMDM"
95,95,94,95,449900,"2016-08-10","SMDM"
94,95,93,94,297800,"2016-08-11","SMDM"
95,95,93,93,131300,"2016-08-12","SMDM"
94,95,92,94,146000,"2016-08-15","SMDM"
92,94,92,94,113600,"2016-08-16","SMDM"
92,93,91,91,422100,"2016-08-18","SMDM"
91,93,91,93,115700,"2016-08-19","SMDM"
92,93,91,91,13600,"2016-08-22","SMDM"
91,93,91,92,452900,"2016-08-23","SMDM"
91,92,91,91,490200,"2016-08-24","SMDM"
92,92,91,92,316800,"2016-08-25","SMDM"
91,92,91,91,122900,"2016-08-26","SMDM"
91,91,91,91,0,"2016-08-29","SMDM"
91,91,90,91,272600,"2016-08-30","SMDM"
91,91,90,91,102500,"2016-08-31","SMDM"
91,91,89,90,231000,"2016-09-01","SMDM"
84,91,84,89,4700,"2016-09-02","SMDM"
90,90,90,90,4200,"2016-09-05","SMDM"
91,91,89,91,214900,"2016-09-06","SMDM"
90,90,90,90,1000,"2016-09-07","SMDM"
91,91,90,90,20000,"2016-09-08","SMDM"
89,90,89,89,81800,"2016-09-09","SMDM"
88,88,88,88,60100,"2016-09-13","SMDM"
88,88,88,88,10000,"2016-09-14","SMDM"
88,89,87,89,4400,"2016-09-15","SMDM"
89,91,88,91,12000,"2016-09-16","SMDM"
91,91,91,91,20000,"2016-09-19","SMDM"
91,91,91,91,0,"2016-09-20","SMDM"
90,112,90,101,191200,"2016-09-21","SMDM"
101,101,91,91,1800700,"2016-09-22","SMDM"
90,91,90,90,483500,"2016-09-23","SMDM"
90,90,86,87,1057200,"2016-09-26","SMDM"
87,90,87,88,6100,"2016-09-27","SMDM"
88,88,88,88,600,"2016-09-28","SMDM"
88,88,88,88,2100,"2016-09-29","SMDM"
88,95,88,95,100,"2016-09-30","SMDM"
88,94,88,93,49400,"2016-10-03","SMDM"
93,93,90,90,5000,"2016-10-04","SMDM"
89,91,89,90,31800,"2016-10-05","SMDM"
90,90,85,86,563600,"2016-10-06","SMDM"
93,93,85,91,250400,"2016-10-07","SMDM"
91,91,86,86,774600,"2016-10-10","SMDM"
86,87,85,85,41700,"2016-10-11","SMDM"
85,85,85,85,0,"2016-10-12","SMDM"
82,89,77,85,222000,"2016-10-13","SMDM"
85,87,82,82,80100,"2016-10-14","SMDM"
87,87,83,85,106100,"2016-10-17","SMDM"
85,85,84,84,31100,"2016-10-18","SMDM"
84,84,84,84,0,"2016-10-19","SMDM"
86,86,86,86,300,"2016-10-20","SMDM"
92,92,83,85,67900,"2016-10-21","SMDM"
85,87,82,85,164400,"2016-10-24","SMDM"
85,86,82,84,1117300,"2016-10-25","SMDM"
83,83,82,82,59700,"2016-10-26","SMDM"
83,85,83,83,294500,"2016-10-27","SMDM"
82,85,82,83,76200,"2016-10-28","SMDM"
85,85,82,82,110300,"2016-10-31","SMDM"
82,85,82,84,152800,"2016-11-01","SMDM"
84,86,82,82,181800,"2016-11-02","SMDM"
82,82,82,82,12300,"2016-11-03","SMDM"
82,84,81,82,11500,"2016-11-04","SMDM"
82,87,82,83,91000,"2016-11-07","SMDM"
83,83,83,83,20000,"2016-11-08","SMDM"
83,83,83,83,0,"2016-11-09","SMDM"
81,83,81,81,70100,"2016-11-10","SMDM"
82,82,81,81,37600,"2016-11-11","SMDM"
81,81,81,81,0,"2016-11-14","SMDM"
83,83,83,83,5000,"2016-11-15","SMDM"
83,83,83,83,0,"2016-11-16","SMDM"
84,84,83,83,4100,"2016-11-17","SMDM"
83,83,83,83,0,"2016-11-18","SMDM"
83,83,83,83,0,"2016-11-21","SMDM"
84,84,84,84,10000,"2016-11-22","SMDM"
81,81,80,80,50100,"2016-11-23","SMDM"
81,82,77,77,242500,"2016-11-24","SMDM"
79,92,79,83,30200,"2016-11-25","SMDM"
83,91,80,84,16400,"2016-11-28","SMDM"
83,84,79,82,343600,"2016-11-29","SMDM"
81,82,80,82,90600,"2016-11-30","SMDM"
82,82,80,82,265900,"2016-12-01","SMDM"
85,85,82,82,7000,"2016-12-02","SMDM"
81,83,81,82,45700,"2016-12-05","SMDM"
81,84,81,84,142100,"2016-12-06","SMDM"
85,85,80,80,270100,"2016-12-07","SMDM"
83,83,78,81,697300,"2016-12-08","SMDM"
82,82,81,81,3600,"2016-12-09","SMDM"
81,81,81,81,0,"2016-12-13","SMDM"
80,82,80,80,34000,"2016-12-14","SMDM"
79,80,79,80,17100,"2016-12-15","SMDM"
80,80,80,80,30100,"2016-12-16","SMDM"
80,80,79,80,22700,"2016-12-19","SMDM"
80,80,79,79,50700,"2016-12-20","SMDM"
79,79,79,79,0,"2016-12-21","SMDM"
79,83,79,79,1900,"2016-12-22","SMDM"
80,81,80,80,8300,"2016-12-23","SMDM"
80,80,73,75,249700,"2016-12-27","SMDM"
81,81,81,81,200,"2016-12-28","SMDM"
76,76,76,76,3000,"2016-12-29","SMDM"
76,76,76,76,0,"2016-12-30","SMDM"
76,76,76,76,0,"2017-01-02","SMDM"
77,82,77,82,1600,"2017-01-03","SMDM"
82,82,79,79,2800,"2017-01-04","SMDM"
82,82,80,80,300,"2017-01-05","SMDM"
80,84,80,80,65400,"2017-01-06","SMDM"
80,81,80,81,30000,"2017-01-09","SMDM"
81,86,80,80,138100,"2017-01-10","SMDM"
80,81,80,81,25400,"2017-01-11","SMDM"
81,86,79,80,1200600,"2017-01-12","SMDM"
81,81,80,80,91400,"2017-01-13","SMDM"
80,81,80,81,32100,"2017-01-16","SMDM"
81,98,80,95,17495500,"2017-01-17","SMDM"
95,108,88,89,61585200,"2017-01-18","SMDM"
89,90,85,87,5007200,"2017-01-19","SMDM"
88,90,87,90,2159400,"2017-01-20","SMDM"
90,91,88,89,3661000,"2017-01-23","SMDM"
89,91,88,90,2061300,"2017-01-24","SMDM"
90,90,89,89,1528300,"2017-01-25","SMDM"
89,97,86,86,51184400,"2017-01-26","SMDM"
88,88,85,87,1420000,"2017-01-27","SMDM"
87,87,84,85,1424300,"2017-01-30","SMDM"
85,86,85,85,790300,"2017-01-31","SMDM"
85,86,84,85,1502400,"2017-02-01","SMDM"
85,87,85,87,1866400,"2017-02-02","SMDM"
87,89,87,88,1526300,"2017-02-03","SMDM"
90,92,89,90,2203700,"2017-02-06","SMDM"
90,92,87,87,6284700,"2017-02-07","SMDM"
86,88,86,87,879100,"2017-02-08","SMDM"
87,89,87,89,1458200,"2017-02-09","SMDM"
89,90,88,88,1050800,"2017-02-10","SMDM"
88,89,88,89,1046300,"2017-02-13","SMDM"
89,89,88,89,1374700,"2017-02-14","SMDM"
89,89,89,89,0,"2017-02-15","SMDM"
89,90,88,89,3100700,"2017-02-16","SMDM"
89,90,88,89,1503800,"2017-02-17","SMDM"
90,90,88,89,334300,"2017-02-20","SMDM"
89,89,88,88,1880500,"2017-02-21","SMDM"
88,89,84,86,1754600,"2017-02-22","SMDM"
86,87,86,87,40400,"2017-02-23","SMDM"
87,98,84,84,50580300,"2017-02-24","SMDM"
85,86,81,83,1580200,"2017-02-27","SMDM"
83,84,81,81,1814800,"2017-02-28","SMDM"
84,84,80,82,1304900,"2017-03-01","SMDM"
81,82,81,81,373000,"2017-03-02","SMDM"
81,82,81,81,134000,"2017-03-03","SMDM"
81,82,81,81,370800,"2017-03-06","SMDM"
81,82,80,81,510800,"2017-03-07","SMDM"
81,82,80,80,251200,"2017-03-08","SMDM"
81,82,80,81,57500,"2017-03-09","SMDM"
80,80,80,80,22500,"2017-03-10","SMDM"
80,81,80,81,575000,"2017-03-13","SMDM"
81,81,78,80,837800,"2017-03-14","SMDM"
80,82,79,79,865500,"2017-03-15","SMDM"
81,81,79,80,107300,"2017-03-16","SMDM"
80,83,78,80,4188700,"2017-03-17","SMDM"
80,82,77,79,2012700,"2017-03-20","SMDM"
79,98,78,85,99232400,"2017-03-21","SMDM"
85,89,81,86,21309900,"2017-03-22","SMDM"
85,88,83,84,13547800,"2017-03-23","SMDM"
83,85,83,84,1845700,"2017-03-24","SMDM"
84,85,83,84,3770300,"2017-03-27","SMDM"
83,84,82,84,1787700,"2017-03-29","SMDM"
84,85,83,84,1119500,"2017-03-30","SMDM"
85,86,84,84,847700,"2017-03-31","SMDM"
85,91,83,85,31296000,"2017-04-03","SMDM"
85,91,85,86,6157800,"2017-04-04","SMDM"
86,86,86,86,0,"2017-04-05","SMDM"
91,91,90,91,2558400,"2017-04-06","SMDM"
91,98,91,98,16005900,"2017-04-07","SMDM"
98,118,98,104,17583200,"2017-04-10","SMDM"
104,110,93,106,5437700,"2017-04-11","SMDM"
106,107,100,106,2321400,"2017-04-12","SMDM"
106,110,105,110,3497200,"2017-04-13","SMDM"
110,110,104,106,1310300,"2017-04-17","SMDM"
106,106,103,104,1088100,"2017-04-18","SMDM"
104,104,104,104,0,"2017-04-19","SMDM"
104,134,102,118,2874300,"2017-04-20","SMDM"
118,118,111,111,56400,"2017-04-21","SMDM"
111,113,110,113,1022700,"2017-04-25","SMDM"
113,119,110,115,153700,"2017-04-26","SMDM"
117,118,111,116,683100,"2017-04-27","SMDM"
116,116,109,110,1162800,"2017-04-28","SMDM"
116,116,110,114,29900,"2017-05-02","SMDM"
114,115,106,110,241200,"2017-05-03","SMDM"
109,110,106,110,84200,"2017-05-04","SMDM"
110,110,93,105,491900,"2017-05-05","SMDM"
105,107,85,102,585700,"2017-05-08","SMDM"
104,104,99,100,193400,"2017-05-09","SMDM"
102,107,99,100,1424300,"2017-05-10","SMDM"
100,108,100,101,952800,"2017-05-12","SMDM"
101,105,97,105,801600,"2017-05-15","SMDM"
105,105,97,105,644700,"2017-05-16","SMDM"
104,104,97,104,23600,"2017-05-17","SMDM"
104,104,95,104,1203100,"2017-05-18","SMDM"
104,104,100,104,113600,"2017-05-19","SMDM"
110,110,90,110,10647900,"2017-05-22","SMDM"
110,110,101,109,5174900,"2017-05-23","SMDM"
109,109,105,105,2173700,"2017-05-24","SMDM"
105,105,100,105,69200,"2017-05-26","SMDM"
105,108,101,105,31100,"2017-05-29","SMDM"
101,109,101,102,115900,"2017-05-30","SMDM"
102,103,88,90,328900,"2017-05-31","SMDM"
90,90,90,90,0,"2017-06-01","SMDM"
99,104,99,103,256100,"2017-06-02","SMDM"
98,103,98,103,2400,"2017-06-05","SMDM"
98,104,97,103,6600,"2017-06-06","SMDM"
99,102,97,97,501500,"2017-06-07","SMDM"
103,103,94,94,15500,"2017-06-08","SMDM"
93,103,90,99,159500,"2017-06-09","SMDM"
99,99,99,99,0,"2017-06-12","SMDM"
99,99,90,90,600,"2017-06-13","SMDM"
101,103,94,101,57600,"2017-06-14","SMDM"
109,109,98,102,8800,"2017-06-15","SMDM"
99,104,94,100,28300,"2017-06-16","SMDM"
98,100,94,94,30800,"2017-06-19","SMDM"
94,100,94,99,26800,"2017-06-20","SMDM"
95,99,95,99,200,"2017-06-21","SMDM"
100,100,97,97,106100,"2017-06-22","SMDM"
97,97,97,97,0,"2017-06-23","SMDM"
97,97,97,97,0,"2017-06-26","SMDM"
97,97,97,97,0,"2017-06-27","SMDM"
97,97,97,97,0,"2017-06-28","SMDM"
97,97,97,97,0,"2017-06-29","SMDM"
97,97,97,97,0,"2017-06-30","SMDM"
97,108,97,101,20600,"2017-07-03","SMDM"
102,102,99,99,1300,"2017-07-04","SMDM"
99,99,88,90,164100,"2017-07-05","SMDM"
99,99,90,97,107500,"2017-07-06","SMDM"
95,96,90,96,113400,"2017-07-07","SMDM"
96,96,96,96,0,"2017-07-10","SMDM"
95,95,95,95,20100,"2017-07-11","SMDM"
96,96,91,91,98200,"2017-07-12","SMDM"
97,98,90,90,411900,"2017-07-13","SMDM"
98,99,93,95,127200,"2017-07-14","SMDM"
92,95,91,95,28600,"2017-07-17","SMDM"
95,98,92,95,14300,"2017-07-18","SMDM"
92,95,92,95,91100,"2017-07-19","SMDM"
94,96,94,94,34100,"2017-07-20","SMDM"
98,98,95,95,48600,"2017-07-21","SMDM"
97,98,97,98,600,"2017-07-24","SMDM"
95,98,94,97,11100,"2017-07-25","SMDM"
94,97,93,93,6900,"2017-07-26","SMDM"
98,98,94,96,40700,"2017-07-27","SMDM"
96,97,95,96,13200,"2017-07-28","SMDM"
93,98,93,98,6300,"2017-07-31","SMDM"
95,98,95,97,3000,"2017-08-01","SMDM"
97,99,96,97,2128500,"2017-08-02","SMDM"
95,97,95,97,200,"2017-08-03","SMDM"
93,93,93,93,300,"2017-08-04","SMDM"
95,96,93,95,14900,"2017-08-07","SMDM"
95,98,94,94,39100,"2017-08-08","SMDM"
94,96,94,94,39000,"2017-08-09","SMDM"
94,99,91,91,139800,"2017-08-10","SMDM"
91,97,91,96,136000,"2017-08-11","SMDM"
96,96,93,93,11200,"2017-08-14","SMDM"
93,97,93,97,656900,"2017-08-15","SMDM"
96,100,95,96,186500,"2017-08-16","SMDM"
96,96,96,96,0,"2017-08-17","SMDM"
96,100,93,100,2162300,"2017-08-18","SMDM"
99,109,98,103,16600,"2017-08-21","SMDM"
103,108,99,105,85800,"2017-08-22","SMDM"
102,103,99,103,9800,"2017-08-23","SMDM"
103,103,93,102,55100,"2017-08-24","SMDM"
98,100,96,100,700,"2017-08-25","SMDM"
98,100,98,100,1101700,"2017-08-28","SMDM"
98,99,95,97,3300,"2017-08-29","SMDM"
97,105,97,105,762000,"2017-08-30","SMDM"
101,105,100,105,1450800,"2017-08-31","SMDM"
105,105,105,105,0,"2017-09-01","SMDM"
104,106,100,105,2086900,"2017-09-04","SMDM"
102,105,100,102,130200,"2017-09-05","SMDM"
101,102,101,102,58200,"2017-09-06","SMDM"
103,111,103,106,203600,"2017-09-07","SMDM"
110,110,103,104,126500,"2017-09-08","SMDM"
104,105,101,101,83200,"2017-09-11","SMDM"
102,106,100,105,1375000,"2017-09-12","SMDM"
105,105,101,102,18500,"2017-09-13","SMDM"
102,105,101,105,125100,"2017-09-14","SMDM"
102,105,100,101,602400,"2017-09-15","SMDM"
102,105,102,105,250300,"2017-09-18","SMDM"
105,105,105,105,200,"2017-09-19","SMDM"
105,107,104,105,4285600,"2017-09-20","SMDM"
105,105,105,105,0,"2017-09-21","SMDM"
105,111,105,111,5003000,"2017-09-22","SMDM"
111,115,107,110,271200,"2017-09-25","SMDM"
108,108,105,108,161700,"2017-09-26","SMDM"
106,108,105,108,22100,"2017-09-27","SMDM"
108,108,105,105,2187000,"2017-09-28","SMDM"
105,105,104,104,1009500,"2017-09-29","SMDM"
105,114,101,106,120200,"2017-10-02","SMDM"
105,105,102,105,2740800,"2017-10-03","SMDM"
105,110,105,108,925600,"2017-10-04","SMDM"
107,107,104,105,158500,"2017-10-05","SMDM"
105,107,104,107,506900,"2017-10-06","SMDM"
105,105,105,105,10100,"2017-10-09","SMDM"
105,105,105,105,15500,"2017-10-10","SMDM"
107,107,104,104,285700,"2017-10-11","SMDM"
104,104,104,104,0,"2017-10-12","SMDM"
100,107,100,107,100300,"2017-10-13","SMDM"
104,107,101,107,122300,"2017-10-16","SMDM"
104,104,104,104,10400,"2017-10-17","SMDM"
104,105,101,102,64200,"2017-10-18","SMDM"
93,104,93,104,10200,"2017-10-19","SMDM"
96,104,96,104,200,"2017-10-20","SMDM"
105,105,99,99,400,"2017-10-23","SMDM"
91,103,91,102,270500,"2017-10-24","SMDM"
102,102,101,101,300,"2017-10-25","SMDM"
102,102,102,102,100,"2017-10-26","SMDM"
100,100,100,100,100,"2017-10-27","SMDM"
95,105,95,105,305000,"2017-10-30","SMDM"
105,105,101,105,5951100,"2017-10-31","SMDM"
102,105,102,105,1405400,"2017-11-01","SMDM"
105,105,103,105,23300,"2017-11-02","SMDM"
101,102,100,100,155600,"2017-11-03","SMDM"
100,120,100,120,2136700,"2017-11-06","SMDM"
119,127,109,117,554800,"2017-11-07","SMDM"
117,121,110,119,72700,"2017-11-08","SMDM"
115,160,115,146,18130500,"2017-11-09","SMDM"
148,149,128,128,3448500,"2017-11-10","SMDM"
129,134,124,133,1213300,"2017-11-13","SMDM"
132,133,126,127,471700,"2017-11-14","SMDM"
127,152,122,131,1006600,"2017-11-15","SMDM"
132,136,127,130,928000,"2017-11-16","SMDM"
129,129,126,127,222200,"2017-11-17","SMDM"
134,138,126,131,255900,"2017-11-20","SMDM"
131,132,125,128,2322200,"2017-11-21","SMDM"
128,129,123,126,336100,"2017-11-22","SMDM"
124,131,124,127,77400,"2017-11-23","SMDM"
127,127,123,126,124800,"2017-11-24","SMDM"
126,128,121,125,497400,"2017-11-27","SMDM"
123,124,119,123,677100,"2017-11-28","SMDM"
120,122,118,122,69900,"2017-11-29","SMDM"
118,123,118,123,10700,"2017-11-30","SMDM"
123,123,123,123,0,"2017-12-01","SMDM"
123,129,123,128,153200,"2017-12-04","SMDM"
123,123,117,123,63800,"2017-12-05","SMDM"
120,120,118,119,34800,"2017-12-06","SMDM"
119,125,112,121,750400,"2017-12-07","SMDM"
116,116,115,115,136500,"2017-12-08","SMDM"
115,118,108,109,381900,"2017-12-11","SMDM"
109,110,103,105,147400,"2017-12-12","SMDM"
103,105,102,102,52900,"2017-12-13","SMDM"
106,107,102,102,163100,"2017-12-14","SMDM"
103,104,100,104,614800,"2017-12-15","SMDM"
105,106,102,106,20200,"2017-12-18","SMDM"
103,105,101,105,120400,"2017-12-19","SMDM"
105,105,102,102,2100,"2017-12-20","SMDM"
105,105,103,104,83500,"2017-12-21","SMDM"
102,106,102,105,632300,"2017-12-22","SMDM"
105,105,105,105,0,"2017-12-25","SMDM"
105,105,105,105,0,"2017-12-26","SMDM"
105,110,100,102,344700,"2017-12-27","SMDM"
105,105,100,103,163200,"2017-12-28","SMDM"
104,108,104,106,98200,"2017-12-29","SMDM"
106,106,106,106,0,"2018-01-01","SMDM"
106,106,100,104,91800,"2018-01-02","SMDM"
102,104,101,103,70100,"2018-01-03","SMDM"
108,109,103,106,8900,"2018-01-04","SMDM"
106,106,103,103,45900,"2018-01-05","SMDM"
108,109,104,108,202200,"2018-01-08","SMDM"
108,118,108,115,74300,"2018-01-09","SMDM"
115,120,110,117,98600,"2018-01-10","SMDM"
115,118,111,112,93100,"2018-01-11","SMDM"
113,120,112,120,340200,"2018-01-12","SMDM"
125,125,114,120,356300,"2018-01-15","SMDM"
125,125,119,124,121400,"2018-01-16","SMDM"
125,127,119,119,1219200,"2018-01-17","SMDM"
119,124,119,120,28600,"2018-01-18","SMDM"
119,120,115,118,12700,"2018-01-19","SMDM"
115,125,115,120,15200,"2018-01-22","SMDM"
125,125,120,123,24500,"2018-01-23","SMDM"
125,127,121,121,45400,"2018-01-24","SMDM"
121,122,112,120,23300,"2018-01-25","SMDM"
120,120,116,117,23600,"2018-01-26","SMDM"
117,123,108,116,61000,"2018-01-29","SMDM"
124,124,116,120,27400,"2018-01-30","SMDM"
120,125,120,120,285300,"2018-01-31","SMDM"
125,128,120,122,57800,"2018-02-01","SMDM"
125,126,122,126,92500,"2018-02-02","SMDM"
121,126,121,126,13200,"2018-02-05","SMDM"
122,125,119,120,1400700,"2018-02-06","SMDM"
120,124,116,116,317700,"2018-02-07","SMDM"
116,125,116,121,22900,"2018-02-08","SMDM"
119,120,109,120,9200,"2018-02-09","SMDM"
120,126,120,124,285900,"2018-02-12","SMDM"
121,123,120,120,268300,"2018-02-13","SMDM"
120,123,120,121,3200,"2018-02-14","SMDM"
121,121,121,121,0,"2018-02-15","SMDM"
121,121,121,121,0,"2018-02-16","SMDM"
123,123,115,119,28700,"2018-02-19","SMDM"
122,123,118,122,82600,"2018-02-20","SMDM"
125,130,123,128,231000,"2018-02-21","SMDM"
128,136,125,132,133200,"2018-02-22","SMDM"
134,144,132,136,270000,"2018-02-23","SMDM"
136,136,134,136,2300,"2018-02-26","SMDM"
136,136,130,133,8100,"2018-02-27","SMDM"
133,145,131,145,10900,"2018-02-28","SMDM"
144,150,143,143,17500,"2018-03-01","SMDM"
142,142,129,132,1071700,"2018-03-02","SMDM"
133,138,130,130,14600,"2018-03-05","SMDM"
130,136,130,136,72700,"2018-03-06","SMDM"
130,131,128,128,450800,"2018-03-07","SMDM"
131,132,128,132,15900,"2018-03-08","SMDM"
129,130,128,129,124500,"2018-03-09","SMDM"
134,134,129,130,106200,"2018-03-12","SMDM"
130,131,129,130,7900,"2018-03-13","SMDM"
129,129,129,129,7200,"2018-03-14","SMDM"
134,134,129,129,1300,"2018-03-15","SMDM"
132,132,128,128,2200,"2018-03-16","SMDM"
128,132,128,128,700,"2018-03-19","SMDM"
128,128,128,128,0,"2018-03-20","SMDM"
130,132,130,132,10000,"2018-03-21","SMDM"
130,130,125,125,9500,"2018-03-22","SMDM"
130,130,122,122,103100,"2018-03-23","SMDM"
123,134,122,131,12400,"2018-03-26","SMDM"
135,139,128,132,257500,"2018-03-27","SMDM"
138,138,130,130,107600,"2018-03-28","SMDM"
125,128,125,125,9800,"2018-03-29","SMDM"
125,125,125,125,0,"2018-03-30","SMDM"
125,125,105,123,1107700,"2018-04-02","SMDM"
105,130,103,120,146400,"2018-04-03","SMDM"
126,130,126,130,1025900,"2018-04-04","SMDM"
131,131,123,125,6800,"2018-04-05","SMDM"
125,125,125,125,0,"2018-04-06","SMDM"
125,125,125,125,18500,"2018-04-09","SMDM"
125,125,125,125,20000,"2018-04-10","SMDM"
125,125,120,121,33300,"2018-04-11","SMDM"
123,126,122,126,51900,"2018-04-12","SMDM"
126,136,122,128,157800,"2018-04-13","SMDM"
128,128,128,128,0,"2018-04-16","SMDM"
128,128,128,128,0,"2018-04-17","SMDM"
128,128,123,126,2900,"2018-04-18","SMDM"
126,126,126,126,0,"2018-04-19","SMDM"
126,126,126,126,0,"2018-04-20","SMDM"
132,132,125,126,20100,"2018-04-23","SMDM"
126,126,120,120,176600,"2018-04-24","SMDM"
120,120,120,120,0,"2018-04-25","SMDM"
120,120,120,120,0,"2018-04-26","SMDM"
120,120,120,120,0,"2018-04-27","SMDM"
125,125,114,115,40500,"2018-04-30","SMDM"
115,115,115,115,0,"2018-05-01","SMDM"
117,131,117,129,95300,"2018-05-02","SMDM"
121,127,120,124,24400,"2018-05-03","SMDM"
123,123,120,122,46800,"2018-05-04","SMDM"
122,122,122,122,0,"2018-05-07","SMDM"
122,122,116,120,208200,"2018-05-08","SMDM"
117,118,115,115,12500,"2018-05-09","SMDM"
115,115,115,115,0,"2018-05-10","SMDM"
117,125,117,124,55500,"2018-05-11","SMDM"
124,125,121,123,385900,"2018-05-14","SMDM"
124,130,124,125,223600,"2018-05-15","SMDM"
129,129,124,124,404000,"2018-05-16","SMDM"
120,128,120,128,172200,"2018-05-17","SMDM"
125,125,121,121,3400,"2018-05-18","SMDM"
125,125,121,121,4500,"2018-05-21","SMDM"
121,128,121,125,2836400,"2018-05-22","SMDM"
125,149,125,126,3242400,"2018-05-23","SMDM"
124,134,124,130,61800,"2018-05-24","SMDM"
137,137,126,130,564300,"2018-05-25","SMDM"
130,135,130,134,15300,"2018-05-28","SMDM"
134,134,134,134,0,"2018-05-29","SMDM"
133,135,125,125,2215800,"2018-05-30","SMDM"
122,127,122,126,9000,"2018-05-31","SMDM"
126,126,126,126,0,"2018-06-01","SMDM"
126,126,126,126,6300,"2018-06-04","SMDM"
125,125,125,125,100,"2018-06-05","SMDM"
123,125,123,125,56700,"2018-06-06","SMDM"
126,130,126,128,34600,"2018-06-07","SMDM"
125,131,124,124,2107600,"2018-06-08","SMDM"
124,124,124,124,0,"2018-06-11","SMDM"
124,124,124,124,0,"2018-06-12","SMDM"
124,124,124,124,0,"2018-06-13","SMDM"
124,124,124,124,0,"2018-06-14","SMDM"
124,124,124,124,0,"2018-06-15","SMDM"
124,124,124,124,0,"2018-06-18","SMDM"
124,124,124,124,0,"2018-06-19","SMDM"
130,130,123,123,1960500,"2018-06-20","SMDM"
123,123,123,123,0,"2018-06-21","SMDM"
123,123,120,122,475900,"2018-06-22","SMDM"
120,126,120,121,60800,"2018-06-25","SMDM"
121,123,121,121,120900,"2018-06-26","SMDM"
121,123,121,123,16000,"2018-06-27","SMDM"
121,121,121,121,142000,"2018-06-28","SMDM"
121,121,121,121,2000,"2018-06-29","SMDM"
121,121,121,121,2000,"2018-07-02","SMDM"
121,122,116,116,1954200,"2018-07-03","SMDM"
116,118,115,115,6400,"2018-07-04","SMDM"
115,125,108,114,83900,"2018-07-05","SMDM"
123,123,115,123,1600,"2018-07-06","SMDM"
114,123,114,123,2700,"2018-07-09","SMDM"
123,123,118,118,2300,"2018-07-10","SMDM"
118,118,118,118,0,"2018-07-11","SMDM"
118,118,118,118,200,"2018-07-12","SMDM"
123,123,123,123,1000,"2018-07-13","SMDM"
117,122,117,122,2300,"2018-07-16","SMDM"
122,122,122,122,0,"2018-07-17","SMDM"
122,122,122,122,3100,"2018-07-18","SMDM"
122,122,122,122,0,"2018-07-19","SMDM"
130,130,130,130,1000,"2018-07-20","SMDM"
130,130,130,130,0,"2018-07-23","SMDM"
123,123,123,123,50000,"2018-07-24","SMDM"
120,120,120,120,1900,"2018-07-25","SMDM"
120,130,120,130,1300,"2018-07-26","SMDM"
126,126,126,126,300,"2018-07-27","SMDM"
125,125,122,122,400,"2018-07-30","SMDM"
122,122,122,122,0,"2018-07-31","SMDM"
127,130,127,130,200,"2018-08-01","SMDM"
130,130,128,130,101600,"2018-08-02","SMDM"
130,130,130,130,0,"2018-08-03","SMDM"
128,130,124,125,125400,"2018-08-06","SMDM"
125,129,120,129,36800,"2018-08-07","SMDM"
129,133,129,130,87700,"2018-08-08","SMDM"
130,130,130,130,82400,"2018-08-09","SMDM"
129,129,126,126,110000,"2018-08-10","SMDM"
126,126,126,126,0,"2018-08-13","SMDM"
126,130,122,129,79700,"2018-08-14","SMDM"
126,126,125,125,1600,"2018-08-15","SMDM"
124,124,124,124,200,"2018-08-16","SMDM"
124,124,124,124,0,"2018-08-17","SMDM"
123,130,120,120,2079500,"2018-08-20","SMDM"
120,130,112,120,6105200,"2018-08-21","SMDM"
120,120,120,120,0,"2018-08-22","SMDM"
120,120,120,120,0,"2018-08-23","SMDM"
120,120,120,120,0,"2018-08-24","SMDM"
125,125,125,125,1600,"2018-08-27","SMDM"
123,123,120,120,7600,"2018-08-28","SMDM"
120,120,120,120,0,"2018-08-29","SMDM"
120,120,120,120,5200,"2018-08-30","SMDM"
112,150,112,132,11005800,"2018-08-31","SMDM"
132,150,132,149,750200,"2018-09-03","SMDM"
150,197,132,133,4487800,"2018-09-04","SMDM"
134,145,121,141,824000,"2018-09-05","SMDM"
142,174,142,162,2621200,"2018-09-06","SMDM"
164,180,162,167,1498200,"2018-09-07","SMDM"
167,170,161,165,292800,"2018-09-10","SMDM"
165,165,165,165,0,"2018-09-11","SMDM"
166,167,145,146,350400,"2018-09-12","SMDM"
141,146,136,140,1168500,"2018-09-13","SMDM"
145,146,127,134,579100,"2018-09-14","SMDM"
130,137,121,122,808100,"2018-09-17","SMDM"
121,125,118,119,993800,"2018-09-18","SMDM"
119,129,119,121,992800,"2018-09-19","SMDM"
127,163,125,130,19563500,"2018-09-20","SMDM"
130,144,128,129,5622800,"2018-09-21","SMDM"
130,130,123,124,1068900,"2018-09-24","SMDM"
123,127,121,121,1565700,"2018-09-25","SMDM"
123,128,122,123,810400,"2018-09-26","SMDM"
128,134,125,125,3000700,"2018-09-27","SMDM"
125,130,123,126,609200,"2018-09-28","SMDM"
126,136,126,133,4575300,"2018-10-01","SMDM"
133,172,131,165,11332000,"2018-10-02","SMDM"
165,175,158,170,1880800,"2018-10-03","SMDM"
171,171,156,158,501200,"2018-10-04","SMDM"
155,167,150,158,341400,"2018-10-05","SMDM"
160,167,151,151,328500,"2018-10-08","SMDM"
145,160,138,153,983000,"2018-10-09","SMDM"
153,155,140,141,444800,"2018-10-10","SMDM"
141,150,118,140,18740500,"2018-10-11","SMDM"
138,140,133,137,185400,"2018-10-12","SMDM"
130,137,129,130,209300,"2018-10-15","SMDM"
130,140,130,139,131600,"2018-10-16","SMDM"
135,150,133,149,628100,"2018-10-17","SMDM"
140,145,132,133,231500,"2018-10-18","SMDM"
133,146,133,145,71200,"2018-10-19","SMDM"
143,149,134,144,254500,"2018-10-22","SMDM"
137,144,135,141,487600,"2018-10-23","SMDM"
140,150,137,138,214400,"2018-10-24","SMDM"
138,145,138,144,42100,"2018-10-25","SMDM"
144,144,143,143,2200,"2018-10-26","SMDM"
135,145,135,137,171000,"2018-10-29","SMDM"
137,143,137,143,123700,"2018-10-30","SMDM"
143,143,137,140,26200,"2018-10-31","SMDM"
140,140,137,138,106100,"2018-11-01","SMDM"
137,140,136,140,23400,"2018-11-02","SMDM"
138,139,136,139,800,"2018-11-05","SMDM"
136,152,130,140,484300,"2018-11-06","SMDM"
140,154,140,151,187300,"2018-11-07","SMDM"
151,159,145,155,35000,"2018-11-08","SMDM"
154,154,137,148,900,"2018-11-09","SMDM"
148,158,148,158,5200,"2018-11-12","SMDM"
158,158,142,157,154300,"2018-11-13","SMDM"
157,159,142,156,85500,"2018-11-14","SMDM"
156,158,147,149,19600,"2018-11-15","SMDM"
158,159,153,158,29200,"2018-11-16","SMDM"
158,166,146,164,228500,"2018-11-19","SMDM"
164,164,164,164,0,"2018-11-20","SMDM"
162,162,153,154,257500,"2018-11-21","SMDM"
154,176,154,157,245600,"2018-11-22","SMDM"
155,165,150,162,35000,"2018-11-23","SMDM"
165,165,150,150,189800,"2018-11-26","SMDM"
152,162,152,153,103100,"2018-11-27","SMDM"
160,162,151,151,96000,"2018-11-28","SMDM"
152,158,151,151,56400,"2018-11-29","SMDM"
151,151,151,151,2500,"2018-11-30","SMDM"
152,159,152,153,1101600,"2018-12-03","SMDM"
151,159,150,151,63500,"2018-12-04","SMDM"
151,152,150,150,38500,"2018-12-05","SMDM"
150,151,144,151,800,"2018-12-06","SMDM"
151,151,151,151,0,"2018-12-07","SMDM"
135,151,135,151,4700,"2018-12-10","SMDM"
148,151,134,151,4100,"2018-12-11","SMDM"
130,152,130,152,11800,"2018-12-12","SMDM"
141,161,139,139,2723900,"2018-12-13","SMDM"
139,142,137,139,417800,"2018-12-14","SMDM"
131,145,93,145,18500,"2018-12-17","SMDM"
145,145,145,145,0,"2018-12-18","SMDM"
143,143,134,140,3400,"2018-12-19","SMDM"
135,140,135,137,103600,"2018-12-20","SMDM"
137,139,137,139,300,"2018-12-21","SMDM"
139,139,139,139,0,"2018-12-24","SMDM"
139,139,139,139,0,"2018-12-25","SMDM"
139,151,139,140,45900,"2018-12-26","SMDM"
130,148,130,137,146000,"2018-12-27","SMDM"
135,150,120,138,24600,"2018-12-28","SMDM"
138,138,138,138,0,"2018-12-31","SMDM"
138,138,138,138,0,"2019-01-01","SMDM"
131,137,131,137,7300,"2019-01-02","SMDM"
137,137,137,137,0,"2019-01-03","SMDM"
131,145,131,140,15700,"2019-01-04","SMDM"
140,162,138,149,399000,"2019-01-07","SMDM"
144,156,144,146,4006600,"2019-01-08","SMDM"
144,150,142,147,338100,"2019-01-09","SMDM"
147,148,147,148,11000,"2019-01-10","SMDM"
156,166,149,158,79200,"2019-01-11","SMDM"
157,157,144,148,116100,"2019-01-14","SMDM"
145,156,145,156,298300,"2019-01-15","SMDM"
166,170,152,153,59900,"2019-01-16","SMDM"
153,153,150,150,355600,"2019-01-17","SMDM"
157,160,153,153,115300,"2019-01-18","SMDM"
163,163,154,159,18600,"2019-01-21","SMDM"
153,154,152,152,76400,"2019-01-22","SMDM"
152,162,152,160,80500,"2019-01-23","SMDM"
150,166,150,165,80100,"2019-01-24","SMDM"
165,165,155,155,900,"2019-01-25","SMDM"
160,165,154,163,7600,"2019-01-28","SMDM"
164,165,164,164,400,"2019-01-29","SMDM"
166,166,155,165,15000,"2019-01-30","SMDM"
165,165,157,165,500,"2019-01-31","SMDM"
156,164,156,160,19300,"2019-02-01","SMDM"
165,165,164,164,1400,"2019-02-04","SMDM"
164,164,164,164,0,"2019-02-05","SMDM"
164,164,158,158,21900,"2019-02-06","SMDM"
158,158,158,158,0,"2019-02-07","SMDM"
152,210,152,173,151400,"2019-02-08","SMDM"
173,173,173,173,0,"2019-02-11","SMDM"
204,204,178,189,69200,"2019-02-12","SMDM"
189,189,166,168,185500,"2019-02-13","SMDM"
168,184,165,184,13200,"2019-02-14","SMDM"
183,183,181,181,1000,"2019-02-15","SMDM"
181,196,176,194,12800,"2019-02-18","SMDM"
192,192,160,188,113500,"2019-02-19","SMDM"
170,181,170,170,27300,"2019-02-20","SMDM"
180,180,178,178,200,"2019-02-21","SMDM"
170,175,163,168,26100,"2019-02-22","SMDM"
168,173,164,170,155200,"2019-02-25","SMDM"
165,165,161,162,46400,"2019-02-26","SMDM"
159,162,159,160,29700,"2019-02-27","SMDM"
163,164,163,164,22200,"2019-02-28","SMDM"
161,190,161,182,3100,"2019-03-01","SMDM"
179,183,164,165,90800,"2019-03-04","SMDM"
164,173,164,173,5700,"2019-03-05","SMDM"
163,177,163,164,4400,"2019-03-06","SMDM"
164,164,164,164,0,"2019-03-07","SMDM"
163,173,160,173,9100,"2019-03-08","SMDM"
173,173,161,161,3600,"2019-03-11","SMDM"
172,172,156,156,23100,"2019-03-12","SMDM"
156,156,156,156,3200,"2019-03-13","SMDM"
156,156,156,156,0,"2019-03-14","SMDM"
157,165,157,164,50900,"2019-03-15","SMDM"
170,173,157,157,16700,"2019-03-18","SMDM"
166,169,157,169,44400,"2019-03-19","SMDM"
168,168,159,159,8100,"2019-03-20","SMDM"
159,159,159,159,0,"2019-03-21","SMDM"
159,159,159,159,0,"2019-03-22","SMDM"
159,165,140,160,64100,"2019-03-25","SMDM"
165,187,162,167,457200,"2019-03-26","SMDM"
164,164,161,164,21900,"2019-03-27","SMDM"
164,164,164,164,20700,"2019-03-28","SMDM"
161,164,161,162,5200,"2019-03-29","SMDM"
160,160,153,153,234200,"2019-04-01","SMDM"
142,150,142,149,34300,"2019-04-02","SMDM"
149,149,149,149,0,"2019-04-03","SMDM"
140,150,140,149,57600,"2019-04-04","SMDM"
145,149,141,141,20800,"2019-04-05","SMDM"
148,149,144,144,4000,"2019-04-08","SMDM"
150,150,146,148,30200,"2019-04-09","SMDM"
142,148,140,144,63800,"2019-04-10","SMDM"
150,152,150,150,1217500,"2019-04-11","SMDM"
150,160,149,149,1406300,"2019-04-12","SMDM"
141,148,110,148,280500,"2019-04-15","SMDM"
138,149,138,149,600,"2019-04-16","SMDM"
149,149,149,149,0,"2019-04-17","SMDM"
149,149,148,148,33600,"2019-04-18","SMDM"
148,148,148,148,0,"2019-04-19","SMDM"
132,148,132,138,1500,"2019-04-22","SMDM"
138,148,131,148,1100,"2019-04-23","SMDM"
132,146,132,144,21100,"2019-04-24","SMDM"
131,146,131,146,81000,"2019-04-25","SMDM"
140,140,140,140,2200,"2019-04-26","SMDM"
140,144,133,140,20500,"2019-04-29","SMDM"
135,147,135,147,11800,"2019-04-30","SMDM"
147,147,147,147,0,"2019-05-01","SMDM"
147,147,147,147,400,"2019-05-02","SMDM"
135,159,135,159,274700,"2019-05-03","SMDM"
159,160,149,159,21600,"2019-05-06","SMDM"
140,163,140,159,35300,"2019-05-07","SMDM"
150,150,150,150,30000,"2019-05-08","SMDM"
145,156,145,154,3600,"2019-05-09","SMDM"
144,158,144,158,1000,"2019-05-10","SMDM"
155,160,155,155,153900,"2019-05-13","SMDM"
159,159,150,150,4100100,"2019-05-14","SMDM"
159,159,150,150,53500,"2019-05-15","SMDM"
150,159,148,150,8800,"2019-05-16","SMDM"
150,158,149,149,6900,"2019-05-17","SMDM"
149,150,145,150,6500,"2019-05-20","SMDM"
148,150,142,150,107200,"2019-05-21","SMDM"
142,158,142,158,1000,"2019-05-22","SMDM"
157,157,157,157,5800,"2019-05-23","SMDM"
150,150,145,146,97200,"2019-05-24","SMDM"
146,153,145,153,1200,"2019-05-27","SMDM"
147,147,144,144,1300,"2019-05-28","SMDM"
144,144,144,144,400,"2019-05-29","SMDM"
144,144,144,144,0,"2019-05-30","SMDM"
150,155,150,155,200,"2019-05-31","SMDM"
155,155,155,155,0,"2019-06-03","SMDM"
155,155,155,155,0,"2019-06-04","SMDM"
155,155,155,155,0,"2019-06-05","SMDM"
155,155,155,155,0,"2019-06-06","SMDM"
155,155,155,155,0,"2019-06-07","SMDM"
154,154,144,153,27900,"2019-06-10","SMDM"
146,153,146,153,23900,"2019-06-11","SMDM"
150,150,150,150,300,"2019-06-12","SMDM"
150,150,150,150,100,"2019-06-13","SMDM"
152,154,142,154,700,"2019-06-14","SMDM"
150,154,150,154,311100,"2019-06-17","SMDM"
154,154,154,154,0,"2019-06-18","SMDM"
154,154,153,153,20200,"2019-06-19","SMDM"
150,150,144,144,113000,"2019-06-20","SMDM"
144,150,143,148,8700,"2019-06-21","SMDM"
147,151,144,151,1700,"2019-06-24","SMDM"
145,150,145,145,113900,"2019-06-25","SMDM"
146,147,144,144,59800,"2019-06-26","SMDM"
147,147,145,147,18300,"2019-06-27","SMDM"
144,147,143,147,12700,"2019-06-28","SMDM"
147,147,144,144,6000,"2019-07-01","SMDM"
148,148,142,146,119400,"2019-07-02","SMDM"
146,146,146,146,10200,"2019-07-03","SMDM"
146,146,141,146,400,"2019-07-04","SMDM"
141,145,141,145,1100,"2019-07-05","SMDM"
145,145,141,145,1500,"2019-07-08","SMDM"
146,146,141,145,500,"2019-07-09","SMDM"
141,144,141,144,3600,"2019-07-10","SMDM"
143,143,140,140,3100,"2019-07-11","SMDM"
141,145,141,141,300,"2019-07-12","SMDM"
141,141,141,141,2000,"2019-07-15","SMDM"
141,146,141,146,10800,"2019-07-16","SMDM"
143,146,143,146,37600,"2019-07-17","SMDM"
148,148,148,148,10000,"2019-07-18","SMDM"
148,148,148,148,100,"2019-07-19","SMDM"
148,148,148,148,0,"2019-07-22","SMDM"
148,151,147,149,14800,"2019-07-23","SMDM"
149,150,149,149,25000,"2019-07-24","SMDM"
148,148,138,147,66200,"2019-07-25","SMDM"
140,145,140,143,16800,"2019-07-26","SMDM"
141,141,141,141,100,"2019-07-29","SMDM"
141,146,138,138,100300,"2019-07-30","SMDM"
144,148,144,148,600,"2019-07-31","SMDM"
147,147,140,140,4300,"2019-08-01","SMDM"
145,145,142,142,3500,"2019-08-02","SMDM"
142,142,142,142,1200,"2019-08-05","SMDM"
141,147,141,143,3600,"2019-08-06","SMDM"
143,143,143,143,2200,"2019-08-07","SMDM"
147,147,147,147,100,"2019-08-08","SMDM"
148,148,148,148,7000,"2019-08-09","SMDM"
145,146,135,138,8300,"2019-08-12","SMDM"
138,138,138,138,5500,"2019-08-13","SMDM"
139,143,137,142,76400,"2019-08-14","SMDM"
142,142,142,142,0,"2019-08-15","SMDM"
135,135,131,132,139200,"2019-08-16","SMDM"
137,138,133,138,3200,"2019-08-19","SMDM"
133,137,133,133,24700,"2019-08-20","SMDM"
133,147,132,132,41300,"2019-08-21","SMDM"
132,133,132,132,7900,"2019-08-22","SMDM"
133,133,132,132,10100,"2019-08-23","SMDM"
132,141,130,141,11300,"2019-08-26","SMDM"
140,140,135,139,1500,"2019-08-27","SMDM"
139,139,129,139,500,"2019-08-28","SMDM"
139,139,139,139,0,"2019-08-29","SMDM"
139,139,139,139,0,"2019-08-30","SMDM"
139,139,139,139,0,"2019-09-02","SMDM"
139,139,139,139,0,"2019-09-03","SMDM"
139,139,139,139,0,"2019-09-04","SMDM"
139,139,139,139,800,"2019-09-05","SMDM"
139,139,139,139,0,"2019-09-06","SMDM"
138,138,138,138,100,"2019-09-09","SMDM"
138,138,138,138,0,"2019-09-10","SMDM"
138,145,138,145,51000,"2019-09-11","SMDM"
145,145,145,145,0,"2019-09-12","SMDM"
142,142,142,142,2300,"2019-09-13","SMDM"
124,134,124,134,3900,"2019-09-16","SMDM"
149,149,136,136,700,"2019-09-17","SMDM"
137,137,137,137,3100,"2019-09-18","SMDM"
124,127,124,125,371500,"2019-09-19","SMDM"
132,132,125,125,20700,"2019-09-20","SMDM"
145,145,128,128,400,"2019-09-23","SMDM"
126,126,126,126,400,"2019-09-24","SMDM"
126,126,126,126,0,"2019-09-25","SMDM"
123,125,123,125,141100,"2019-09-26","SMDM"
123,134,123,134,60700,"2019-09-27","SMDM"
134,134,134,134,0,"2019-09-30","SMDM"
134,134,134,134,600,"2019-10-01","SMDM"
134,134,134,134,0,"2019-10-02","SMDM"
134,134,134,134,400,"2019-10-03","SMDM"
134,134,134,134,35800,"2019-10-04","SMDM"
134,134,134,134,0,"2019-10-07","SMDM"
124,134,124,134,200,"2019-10-08","SMDM"
134,134,134,134,400,"2019-10-09","SMDM"
123,123,123,123,200,"2019-10-10","SMDM"
140,140,140,140,100,"2019-10-11","SMDM"
141,141,139,139,3000,"2019-10-14","SMDM"
138,138,138,138,1200,"2019-10-15","SMDM"
128,135,128,135,600,"2019-10-16","SMDM"
141,141,138,138,900,"2019-10-17","SMDM"
138,138,138,138,0,"2019-10-18","SMDM"
123,138,123,138,2100,"2019-10-21","SMDM"
138,138,138,138,0,"2019-10-22","SMDM"
123,142,123,142,11100,"2019-10-23","SMDM"
142,142,142,142,0,"2019-10-24","SMDM"
142,142,142,142,0,"2019-10-25","SMDM"
134,134,134,134,200,"2019-10-28","SMDM"
134,134,134,134,0,"2019-10-29","SMDM"
125,128,122,128,10600,"2019-10-30","SMDM"
138,138,137,137,200,"2019-10-31","SMDM"
137,137,122,122,69700,"2019-11-01","SMDM"
125,125,123,123,3900,"2019-11-04","SMDM"
125,125,122,122,30100,"2019-11-05","SMDM"
122,130,122,130,20100,"2019-11-06","SMDM"
137,137,137,137,600,"2019-11-07","SMDM"
123,126,122,122,2300,"2019-11-08","SMDM"
122,130,122,130,15300,"2019-11-11","SMDM"
130,130,130,130,0,"2019-11-12","SMDM"
130,130,123,123,200,"2019-11-13","SMDM"
122,134,122,134,800,"2019-11-14","SMDM"
134,134,122,130,1800,"2019-11-15","SMDM"
130,130,130,130,500,"2019-11-18","SMDM"
130,130,130,130,0,"2019-11-19","SMDM"
130,130,130,130,0,"2019-11-20","SMDM"
123,129,122,129,12300,"2019-11-21","SMDM"
123,138,123,138,1100,"2019-11-22","SMDM"
138,138,138,138,0,"2019-11-25","SMDM"
123,126,123,125,36400,"2019-11-26","SMDM"
135,135,135,135,200,"2019-11-27","SMDM"
125,133,116,133,20400,"2019-11-28","SMDM"
133,133,133,133,0,"2019-11-29","SMDM"
130,130,130,130,100,"2019-12-02","SMDM"
130,130,130,130,0,"2019-12-03","SMDM"
118,138,118,134,4100,"2019-12-04","SMDM"
120,120,118,118,8700,"2019-12-05","SMDM"
125,129,125,129,26800,"2019-12-06","SMDM"
129,129,129,129,0,"2019-12-09","SMDM"
129,129,129,129,0,"2019-12-10","SMDM"
119,120,119,119,37000,"2019-12-11","SMDM"
139,139,119,119,26800,"2019-12-12","SMDM"
112,129,112,129,300,"2019-12-13","SMDM"
117,129,117,129,2300,"2019-12-16","SMDM"
116,116,116,116,100,"2019-12-17","SMDM"
116,116,116,116,0,"2019-12-18","SMDM"
116,116,116,116,10000,"2019-12-19","SMDM"
116,120,97,119,18300,"2019-12-20","SMDM"
128,148,128,140,5700,"2019-12-23","SMDM"
131,131,128,128,5800,"2019-12-26","SMDM"
115,120,115,119,5200,"2019-12-27","SMDM"
119,119,119,119,500,"2019-12-30","SMDM"
119,126,115,126,1200,"2020-01-02","SMDM"
116,117,116,117,6400,"2020-01-03","SMDM"
117,117,117,117,0,"2020-01-06","SMDM"
128,128,128,128,100,"2020-01-07","SMDM"
91,118,91,115,600,"2020-01-08","SMDM"
120,120,120,120,10100,"2020-01-09","SMDM"
120,120,120,120,0,"2020-01-10","SMDM"
115,115,105,105,53000,"2020-01-13","SMDM"
105,128,105,116,76100,"2020-01-14","SMDM"
116,116,116,116,0,"2020-01-15","SMDM"
123,140,116,125,16500,"2020-01-16","SMDM"
125,125,125,125,0,"2020-01-17","SMDM"
138,140,115,115,6200,"2020-01-20","SMDM"
116,120,116,120,4300,"2020-01-21","SMDM"
118,123,118,123,1200,"2020-01-22","SMDM"
125,125,115,116,500,"2020-01-23","SMDM"
112,124,112,124,10900,"2020-01-24","SMDM"
124,124,112,113,300,"2020-01-27","SMDM"
113,113,112,112,9800,"2020-01-28","SMDM"
116,123,112,123,13800,"2020-01-29","SMDM"
112,120,112,120,3400,"2020-01-30","SMDM"
120,120,120,120,0,"2020-01-31","SMDM"
102,124,102,115,700,"2020-02-03","SMDM"
108,120,108,120,10500,"2020-02-04","SMDM"
110,120,104,120,2600,"2020-02-05","SMDM"
129,129,120,120,200,"2020-02-06","SMDM"
105,120,105,120,4100,"2020-02-07","SMDM"
108,110,108,110,2700,"2020-02-10","SMDM"
120,120,120,120,300,"2020-02-11","SMDM"
106,120,102,107,71600,"2020-02-12","SMDM"
102,119,102,107,10600,"2020-02-13","SMDM"
103,103,102,102,600,"2020-02-14","SMDM"
102,106,102,106,4500,"2020-02-17","SMDM"
105,105,105,105,1100,"2020-02-18","SMDM"
104,117,102,102,40300,"2020-02-19","SMDM"
102,102,102,102,0,"2020-02-20","SMDM"
102,109,102,109,11100,"2020-02-21","SMDM"
102,107,102,107,34800,"2020-02-24","SMDM"
102,106,102,106,5100,"2020-02-25","SMDM"
98,118,98,103,13600,"2020-02-26","SMDM"
102,106,92,102,41200,"2020-02-27","SMDM"
75,100,75,100,300,"2020-02-28","SMDM"
76,100,76,100,300,"2020-03-02","SMDM"
84,119,84,105,700,"2020-03-03","SMDM"
110,110,109,109,800,"2020-03-04","SMDM"
109,119,100,119,4400,"2020-03-05","SMDM"
90,114,90,114,900,"2020-03-06","SMDM"
95,95,95,95,100,"2020-03-09","SMDM"
109,109,109,109,800,"2020-03-10","SMDM"
104,104,99,99,6300,"2020-03-11","SMDM"
90,90,90,90,10000,"2020-03-12","SMDM"
84,90,84,90,1200,"2020-03-13","SMDM"
84,95,84,84,15100,"2020-03-16","SMDM"
88,88,88,88,300,"2020-03-17","SMDM"
107,107,83,95,61900,"2020-03-18","SMDM"
95,95,95,95,0,"2020-03-19","SMDM"
89,99,89,93,7300,"2020-03-20","SMDM"
87,87,87,87,800,"2020-03-23","SMDM"
99,99,94,94,300,"2020-03-24","SMDM"
105,105,90,90,400,"2020-03-26","SMDM"
105,105,85,85,300,"2020-03-27","SMDM"
81,81,81,81,100,"2020-03-30","SMDM"
78,100,78,78,900,"2020-03-31","SMDM"
76,76,74,74,52000,"2020-04-01","SMDM"
69,74,69,70,3300,"2020-04-02","SMDM"
72,72,71,71,15300,"2020-04-03","SMDM"
69,95,69,69,800,"2020-04-06","SMDM"
88,88,71,71,166000,"2020-04-07","SMDM"
71,71,71,71,0,"2020-04-08","SMDM"
94,95,71,71,17900,"2020-04-09","SMDM"
70,73,70,72,2500,"2020-04-13","SMDM"
72,72,71,71,103800,"2020-04-14","SMDM"
70,85,70,85,8700,"2020-04-15","SMDM"
90,95,81,85,214800,"2020-04-16","SMDM"
95,95,80,80,157300,"2020-04-17","SMDM"
90,90,79,79,5300,"2020-04-20","SMDM"
79,79,74,74,34700,"2020-04-21","SMDM"
72,88,69,74,160500,"2020-04-22","SMDM"
74,82,74,80,82200,"2020-04-23","SMDM"
80,84,80,84,1200,"2020-04-24","SMDM"
79,79,79,79,600,"2020-04-27","SMDM"
79,79,79,79,15000,"2020-04-28","SMDM"
75,79,75,75,8000,"2020-04-29","SMDM"
75,75,75,75,100,"2020-04-30","SMDM"
75,75,75,75,0,"2020-05-04","SMDM"
76,76,76,76,100,"2020-05-05","SMDM"
73,79,73,79,2300,"2020-05-06","SMDM"
78,78,78,78,5100,"2020-05-08","SMDM"
85,85,85,85,2700,"2020-05-11","SMDM"
80,80,80,80,18700,"2020-05-12","SMDM"
85,85,76,82,8400,"2020-05-13","SMDM"
84,84,84,84,100,"2020-05-14","SMDM"
85,85,85,85,100,"2020-05-15","SMDM"
81,84,81,84,13800,"2020-05-18","SMDM"
89,89,85,85,900,"2020-05-19","SMDM"
89,95,87,95,20200,"2020-05-20","SMDM"
95,95,95,95,0,"2020-05-26","SMDM"
94,105,94,105,13400,"2020-05-27","SMDM"
105,105,98,105,1800,"2020-05-28","SMDM"
105,105,98,98,5100,"2020-05-29","SMDM"
108,108,92,92,25300,"2020-06-02","SMDM"
100,100,88,95,4500,"2020-06-03","SMDM"
95,95,95,95,0,"2020-06-04","SMDM"
89,89,89,89,66900,"2020-06-05","SMDM"
86,86,86,86,100,"2020-06-08","SMDM"
94,94,94,94,2200,"2020-06-09","SMDM"
94,107,94,107,2900,"2020-06-10","SMDM"
100,100,100,100,400,"2020-06-11","SMDM"
100,100,100,100,0,"2020-06-12","SMDM"
93,93,93,93,18200,"2020-06-15","SMDM"
93,93,93,93,300,"2020-06-16","SMDM"
93,93,87,87,3700,"2020-06-17","SMDM"
87,87,87,87,200,"2020-06-18","SMDM"
87,87,87,87,0,"2020-06-19","SMDM"
88,88,88,88,2000,"2020-06-22","SMDM"
88,88,88,88,500,"2020-06-23","SMDM"
93,93,93,93,1000,"2020-06-24","SMDM"
93,93,87,87,8500,"2020-06-25","SMDM"
86,103,81,103,48500,"2020-06-26","SMDM"
96,96,96,96,600,"2020-06-29","SMDM"
90,90,90,90,7900,"2020-06-30","SMDM"
91,91,91,91,1100,"2020-07-01","SMDM"
88,100,88,100,900,"2020-07-02","SMDM"
93,105,93,100,43500,"2020-07-03","SMDM"
93,94,93,94,200,"2020-07-06","SMDM"
88,94,88,90,700,"2020-07-07","SMDM"
85,105,85,88,6900,"2020-07-08","SMDM"
84,99,84,99,3300,"2020-07-09","SMDM"
93,99,93,93,500,"2020-07-10","SMDM"
88,88,88,88,100,"2020-07-13","SMDM"
83,98,83,98,3800,"2020-07-14","SMDM"
99,99,93,95,9000,"2020-07-15","SMDM"
89,99,89,99,1600,"2020-07-16","SMDM"
99,100,93,93,111400,"2020-07-17","SMDM"
88,100,88,99,800,"2020-07-20","SMDM"
100,100,94,99,1400,"2020-07-21","SMDM"
99,100,93,100,1400,"2020-07-22","SMDM"
100,100,95,99,9200,"2020-07-23","SMDM"
93,98,93,94,16600,"2020-07-24","SMDM"
99,100,95,99,14800,"2020-07-27","SMDM"
95,100,95,99,1700,"2020-07-28","SMDM"
100,100,94,99,1200,"2020-07-29","SMDM"
100,100,100,100,300,"2020-07-30","SMDM"
100,100,93,94,8800,"2020-08-03","SMDM"
91,93,91,93,2100,"2020-08-04","SMDM"
93,99,93,99,500,"2020-08-05","SMDM"
99,99,95,95,700,"2020-08-06","SMDM"
99,100,99,100,5000,"2020-08-07","SMDM"
100,100,97,97,500,"2020-08-10","SMDM"
95,98,94,96,15000,"2020-08-11","SMDM"
98,98,97,97,1000,"2020-08-12","SMDM"
97,97,92,97,900,"2020-08-13","SMDM"
97,97,97,97,0,"2020-08-14","SMDM"
93,97,93,97,3200,"2020-08-18","SMDM"
97,97,95,96,11100,"2020-08-19","SMDM"
95,95,95,95,200,"2020-08-24","SMDM"
94,94,93,94,10300,"2020-08-25","SMDM"
94,99,93,97,16300,"2020-08-26","SMDM"
95,95,93,93,5800,"2020-08-27","SMDM"
93,93,93,93,200,"2020-08-28","SMDM"
99,99,98,99,2200,"2020-08-31","SMDM"
99,99,99,99,100,"2020-09-01","SMDM"
99,99,99,99,0,"2020-09-02","SMDM"
99,99,99,99,0,"2020-09-03","SMDM"
93,99,93,99,10300,"2020-09-04","SMDM"
99,99,99,99,0,"2020-09-07","SMDM"
98,99,98,99,1100,"2020-09-08","SMDM"
99,99,99,99,0,"2020-09-09","SMDM"
99,99,93,93,14100,"2020-09-10","SMDM"
92,92,92,92,2000,"2020-09-11","SMDM"
88,94,88,94,200,"2020-09-14","SMDM"
93,93,92,93,300,"2020-09-15","SMDM"
91,99,91,99,26500,"2020-09-16","SMDM"
99,99,94,94,400,"2020-09-17","SMDM"
99,99,95,99,1900,"2020-09-18","SMDM"
99,99,96,98,5600,"2020-09-21","SMDM"
93,93,93,93,100,"2020-09-22","SMDM"
87,99,87,99,5900,"2020-09-23","SMDM"
93,93,93,93,39800,"2020-09-24","SMDM"
88,97,87,96,16600,"2020-09-25","SMDM"
90,95,90,94,35000,"2020-09-28","SMDM"
88,97,88,97,4300,"2020-09-29","SMDM"
91,96,91,95,37000,"2020-09-30","SMDM"
90,99,90,98,1800,"2020-10-01","SMDM"
92,99,92,94,1000,"2020-10-02","SMDM"
94,94,94,94,0,"2020-10-05","SMDM"
99,99,95,96,600,"2020-10-06","SMDM"
90,95,90,95,5800,"2020-10-07","SMDM"
99,99,90,90,300,"2020-10-08","SMDM"
90,99,90,99,5000,"2020-10-09","SMDM"
93,96,93,96,10100,"2020-10-12","SMDM"
96,96,94,94,400,"2020-10-13","SMDM"
94,94,94,94,32500,"2020-10-14","SMDM"
95,95,94,94,9100,"2020-10-15","SMDM"
93,93,93,93,1100,"2020-10-16","SMDM"
90,96,87,90,203800,"2020-10-19","SMDM"
96,96,95,95,400,"2020-10-20","SMDM"
90,94,90,94,10600,"2020-10-21","SMDM"
90,94,90,93,1300,"2020-10-22","SMDM"
93,98,93,98,11600,"2020-10-23","SMDM"
95,119,94,110,423600,"2020-10-26","SMDM"
110,110,103,105,1700,"2020-10-27","SMDM"
105,105,98,98,14000,"2020-11-02","SMDM"
92,105,92,100,23500,"2020-11-03","SMDM"
99,105,98,104,4900,"2020-11-04","SMDM"
103,104,97,97,5500,"2020-11-05","SMDM"
93,103,93,95,800,"2020-11-06","SMDM"
110,110,98,107,8100,"2020-11-09","SMDM"
107,107,102,102,3000,"2020-11-10","SMDM"
102,102,102,102,1400,"2020-11-11","SMDM"
102,102,95,95,55200,"2020-11-12","SMDM"
95,99,95,99,2800,"2020-11-13","SMDM"
93,99,93,94,37800,"2020-11-16","SMDM"
94,97,91,95,16800,"2020-11-17","SMDM"
92,95,92,95,6200,"2020-11-18","SMDM"
95,97,93,97,1400,"2020-11-19","SMDM"
95,98,95,98,23700,"2020-11-20","SMDM"
98,103,98,98,54300,"2020-11-23","SMDM"
98,120,98,106,44600,"2020-11-24","SMDM"
106,106,100,100,164200,"2020-11-25","SMDM"
100,104,100,103,1500,"2020-11-26","SMDM"
104,104,96,103,10800,"2020-11-27","SMDM"
104,112,99,99,6400,"2020-11-30","SMDM"
106,106,100,100,99500,"2020-12-01","SMDM"
100,105,95,103,2100,"2020-12-02","SMDM"
105,108,100,108,363400,"2020-12-03","SMDM"
108,109,102,107,84500,"2020-12-04","SMDM"
117,117,107,109,10000,"2020-12-07","SMDM"
110,113,102,102,69600,"2020-12-08","SMDM"
102,107,102,107,10000,"2020-12-10","SMDM"
102,107,102,106,5600,"2020-12-11","SMDM"
109,110,100,105,44500,"2020-12-14","SMDM"
110,110,98,105,88300,"2020-12-15","SMDM"
111,111,100,109,4400,"2020-12-16","SMDM"
106,109,102,107,65200,"2020-12-17","SMDM"
107,107,102,107,7100,"2020-12-18","SMDM"
112,112,101,107,4500,"2020-12-21","SMDM"
107,110,101,108,67800,"2020-12-22","SMDM"
108,108,101,101,181100,"2020-12-23","SMDM"
101,102,100,102,16900,"2020-12-28","SMDM"
106,106,99,103,4100,"2020-12-29","SMDM"
103,103,101,103,400,"2020-12-30","SMDM"
97,103,97,103,6400,"2021-01-04","SMDM"
104,106,98,104,1500,"2021-01-05","SMDM"
104,104,104,104,100,"2021-01-06","SMDM"
104,105,104,105,4800,"2021-01-07","SMDM"
105,105,99,99,36500,"2021-01-08","SMDM"
99,101,96,100,100100,"2021-01-11","SMDM"
100,105,97,105,29300,"2021-01-12","SMDM"
98,102,98,102,533600,"2021-01-13","SMDM"
100,104,100,104,50000,"2021-01-14","SMDM"
99,99,97,98,609000,"2021-01-15","SMDM"
103,104,98,104,19500,"2021-01-18","SMDM"
103,103,103,103,5000,"2021-01-19","SMDM"
98,103,98,103,2100,"2021-01-20","SMDM"
103,103,103,103,0,"2021-01-21","SMDM"
103,103,103,103,0,"2021-01-22","SMDM"
103,103,103,103,0,"2021-01-25","SMDM"
97,103,97,103,5300,"2021-01-26","SMDM"
103,103,103,103,0,"2021-01-27","SMDM"
100,101,97,100,12500,"2021-01-28","SMDM"
99,99,99,99,14000,"2021-01-29","SMDM"
99,99,99,99,2000,"2021-02-01","SMDM"
105,105,105,105,600,"2021-02-02","SMDM"
98,98,98,98,11400,"2021-02-03","SMDM"
98,105,98,104,5400,"2021-02-04","SMDM"
104,104,104,104,0,"2021-02-05","SMDM"
104,104,98,104,18300,"2021-02-08","SMDM"
105,110,105,109,800,"2021-02-09","SMDM"
104,104,104,104,2300,"2021-02-10","SMDM"
104,104,100,103,6900,"2021-02-11","SMDM"
103,103,97,103,14400,"2021-02-15","SMDM"
101,101,100,101,8400,"2021-02-16","SMDM"
102,102,100,100,300,"2021-02-17","SMDM"
100,104,95,104,2300,"2021-02-18","SMDM"
99,108,99,103,2800,"2021-02-19","SMDM"
100,126,100,110,126700,"2021-02-22","SMDM"
110,110,103,104,127900,"2021-02-23","SMDM"
104,104,103,103,10200,"2021-02-24","SMDM"
103,110,98,98,15600,"2021-02-25","SMDM"
103,112,99,108,91100,"2021-02-26","SMDM"
108,108,101,104,114800,"2021-03-01","SMDM"
104,109,102,105,65100,"2021-03-02","SMDM"
104,105,101,105,18000,"2021-03-03","SMDM"
103,103,103,103,4400,"2021-03-04","SMDM"
105,108,99,100,11800,"2021-03-05","SMDM"
100,109,100,108,32400,"2021-03-08","SMDM"
108,108,108,108,0,"2021-03-09","SMDM"
101,101,101,101,13000,"2021-03-10","SMDM"
103,105,103,103,9800,"2021-03-12","SMDM"
105,106,104,106,100900,"2021-03-15","SMDM"
102,106,102,106,600,"2021-03-16","SMDM"
106,109,106,108,17100,"2021-03-17","SMDM"
108,108,106,107,12600,"2021-03-18","SMDM"
107,107,102,107,1500,"2021-03-19","SMDM"
108,108,100,103,113800,"2021-03-22","SMDM"
103,108,100,100,177400,"2021-03-23","SMDM"
100,103,100,100,58300,"2021-03-24","SMDM"
99,103,99,103,200,"2021-03-25","SMDM"
103,103,99,101,3200,"2021-03-26","SMDM"
101,103,99,103,3200,"2021-03-29","SMDM"
103,103,100,100,1900,"2021-03-30","SMDM"
103,104,97,100,4000,"2021-03-31","SMDM"
99,103,99,103,78000,"2021-04-01","SMDM"
103,103,100,100,1300,"2021-04-05","SMDM"
102,102,102,102,3200,"2021-04-06","SMDM"
103,103,101,103,22000,"2021-04-07","SMDM"
103,103,102,103,9500,"2021-04-08","SMDM"
102,113,99,113,1075500,"2021-04-09","SMDM"
113,113,106,109,361200,"2021-04-12","SMDM"
106,144,103,106,27761300,"2021-04-13","SMDM"
106,143,103,128,163649000,"2021-04-14","SMDM"
130,143,120,120,81549000,"2021-04-15","SMDM"
114,115,112,112,2175900,"2021-04-16","SMDM"
109,113,105,107,5744800,"2021-04-19","SMDM"
107,107,101,102,2011800,"2021-04-20","SMDM"
103,112,103,104,6326800,"2021-04-21","SMDM"
106,107,101,103,1433600,"2021-04-22","SMDM"
103,107,102,106,1729000,"2021-04-23","SMDM"
106,107,104,104,156100,"2021-04-26","SMDM"
104,105,102,104,894000,"2021-04-27","SMDM"
107,137,107,130,22895400,"2021-04-28","SMDM"
135,140,123,124,3497300,"2021-04-29","SMDM"
124,136,116,125,3357900,"2021-04-30","SMDM"
125,135,119,129,1448900,"2021-05-03","SMDM"
130,135,126,129,1103900,"2021-05-04","SMDM"
129,132,125,128,707800,"2021-05-05","SMDM"
128,133,126,129,88900,"2021-05-06","SMDM"
129,132,128,129,279000,"2021-05-07","SMDM"
130,134,129,131,476900,"2021-05-10","SMDM"
131,131,123,127,1385800,"2021-05-11","SMDM"
123,125,123,125,286900,"2021-05-17","SMDM"
124,127,119,126,183800,"2021-05-18","SMDM"
123,126,121,124,204800,"2021-05-19","SMDM"
124,127,120,126,249700,"2021-05-20","SMDM"
124,126,123,125,248900,"2021-05-21","SMDM"
125,125,119,124,276600,"2021-05-24","SMDM"
126,126,122,124,243000,"2021-05-25","SMDM"
124,133,123,130,540600,"2021-05-27","SMDM"
129,129,124,129,77700,"2021-05-28","SMDM"
129,133,127,127,349000,"2021-05-31","SMDM"
127,130,127,129,115300,"2021-06-02","SMDM"
129,130,126,130,126300,"2021-06-03","SMDM"
130,130,126,129,25900,"2021-06-04","SMDM"
130,131,127,130,128500,"2021-06-07","SMDM"
130,138,122,131,1809900,"2021-06-08","SMDM"
135,152,127,151,7681600,"2021-06-09","SMDM"
149,155,141,141,4984500,"2021-06-10","SMDM"
140,140,134,138,1748300,"2021-06-11","SMDM"
136,143,135,138,1259400,"2021-06-14","SMDM"
137,139,135,137,274000,"2021-06-15","SMDM"
137,138,134,136,214200,"2021-06-16","SMDM"
136,136,131,131,481600,"2021-06-17","SMDM"
130,131,127,129,292000,"2021-06-18","SMDM"
130,130,122,130,356300,"2021-06-21","SMDM"
130,133,129,133,617100,"2021-06-22","SMDM"
136,136,129,134,237300,"2021-06-23","SMDM"
133,138,130,138,1136400,"2021-06-24","SMDM"
140,140,135,139,533700,"2021-06-25","SMDM"
141,141,133,136,227400,"2021-06-28","SMDM"
135,135,128,131,546800,"2021-06-29","SMDM"
130,133,128,133,179900,"2021-06-30","SMDM"
136,136,131,134,15500,"2021-07-01","SMDM"
136,136,132,135,12400,"2021-07-02","SMDM"
135,136,129,134,130100,"2021-07-05","SMDM"
133,135,125,134,596300,"2021-07-06","SMDM"
134,134,131,134,25800,"2021-07-07","SMDM"
135,135,133,133,29000,"2021-07-08","SMDM"
129,133,129,133,21700,"2021-07-09","SMDM"
133,133,129,133,15600,"2021-07-12","SMDM"
136,136,128,132,134300,"2021-07-13","SMDM"
128,131,124,126,264800,"2021-07-14","SMDM"
125,130,120,126,32400,"2021-07-15","SMDM"
126,126,120,124,416200,"2021-07-16","SMDM"
124,130,120,124,45100,"2021-07-19","SMDM"
124,129,120,124,23600,"2021-07-21","SMDM"
124,124,120,122,244000,"2021-07-22","SMDM"
121,129,120,127,166800,"2021-07-23","SMDM"
126,127,126,127,4200,"2021-07-26","SMDM"
127,149,120,139,7627500,"2021-07-27","SMDM"
140,143,130,130,3090700,"2021-07-28","SMDM"
128,131,123,126,1238900,"2021-07-29","SMDM"
126,129,118,118,1710300,"2021-07-30","SMDM"
118,118,110,114,1115300,"2021-08-02","SMDM"
116,117,114,116,41700,"2021-08-03","SMDM"
116,119,115,118,119100,"2021-08-04","SMDM"
118,119,115,118,34800,"2021-08-05","SMDM"
121,121,116,118,69800,"2021-08-06","SMDM"
118,122,114,118,153200,"2021-08-09","SMDM"
118,119,113,118,74800,"2021-08-10","SMDM"
118,119,115,118,215900,"2021-08-12","SMDM"
118,119,115,117,105700,"2021-08-13","SMDM"
117,118,114,117,169500,"2021-08-16","SMDM"
118,118,114,117,323900,"2021-08-18","SMDM"
117,117,112,117,188600,"2021-08-19","SMDM"
117,117,112,117,138900,"2021-08-20","SMDM"
117,128,115,126,1029300,"2021-08-23","SMDM"
120,126,119,120,567400,"2021-08-24","SMDM"
120,122,117,122,304900,"2021-08-25","SMDM"
123,123,119,121,124800,"2021-08-26","SMDM"
122,122,119,122,36100,"2021-08-27","SMDM"
122,123,120,121,69100,"2021-08-30","SMDM"
121,122,119,122,100600,"2021-08-31","SMDM"
122,129,122,126,641600,"2021-09-01","SMDM"
127,127,124,126,75300,"2021-09-02","SMDM"
126,127,125,126,82700,"2021-09-03","SMDM"
126,126,123,124,103600,"2021-09-06","SMDM"
125,130,123,125,479800,"2021-09-07","SMDM"
126,126,121,124,116500,"2021-09-08","SMDM"
124,129,122,125,125800,"2021-09-09","SMDM"
125,126,122,125,16200,"2021-09-10","SMDM"
125,126,123,125,106000,"2021-09-13","SMDM"
126,126,122,125,158200,"2021-09-14","SMDM"
125,126,124,125,50300,"2021-09-15","SMDM"
123,125,121,125,168000,"2021-09-16","SMDM"
120,125,119,124,135900,"2021-09-17","SMDM"
124,124,121,123,18800,"2021-09-20","SMDM"
121,122,121,122,15700,"2021-09-21","SMDM"
122,124,121,124,63300,"2021-09-22","SMDM"
124,125,120,124,119000,"2021-09-23","SMDM"
124,126,122,124,156100,"2021-09-24","SMDM"
124,134,121,126,2856400,"2021-09-27","SMDM"
127,128,121,123,327100,"2021-09-28","SMDM"
123,123,117,118,1375600,"2021-09-29","SMDM"
119,120,116,118,401000,"2021-09-30","SMDM"
119,133,116,119,5988600,"2021-10-01","SMDM"
120,122,117,121,796900,"2021-10-04","SMDM"
121,123,117,119,378600,"2021-10-05","SMDM"
119,123,118,119,234600,"2021-10-06","SMDM"
119,122,119,120,311500,"2021-10-07","SMDM"
120,122,119,119,27900,"2021-10-08","SMDM"
120,123,118,122,214700,"2021-10-11","SMDM"
119,122,118,120,180100,"2021-10-12","SMDM"
120,120,119,119,159100,"2021-10-13","SMDM"
120,120,118,119,332900,"2021-10-14","SMDM"
119,120,118,119,337600,"2021-10-15","SMDM"
118,120,118,118,529400,"2021-10-18","SMDM"
118,120,115,118,966400,"2021-10-19","SMDM"
119,125,118,124,416400,"2021-10-21","SMDM"
123,124,120,120,517200,"2021-10-22","SMDM"
120,124,120,123,412600,"2021-10-25","SMDM"
124,150,121,145,9459600,"2021-10-26","SMDM"
146,152,136,136,5436400,"2021-10-27","SMDM"
140,140,135,135,749000,"2021-10-28","SMDM"
138,140,135,135,556300,"2021-10-29","SMDM"
135,142,133,133,740800,"2021-11-01","SMDM"
134,138,132,135,419300,"2021-11-02","SMDM"
135,136,131,134,242500,"2021-11-03","SMDM"
134,149,132,144,3399300,"2021-11-04","SMDM"
144,163,141,148,8851300,"2021-11-05","SMDM"
149,199,149,199,29917500,"2021-11-08","SMDM"
200,206,186,186,12888200,"2021-11-09","SMDM"
186,189,179,179,1165000,"2021-11-10","SMDM"
180,208,176,185,18756700,"2021-11-11","SMDM"
186,192,181,183,1961400,"2021-11-12","SMDM"
185,195,185,193,5303000,"2021-11-15","SMDM"
195,197,190,195,2071900,"2021-11-16","SMDM"
187,196,187,190,1616800,"2021-11-17","SMDM"
190,195,189,191,1241800,"2021-11-18","SMDM"
194,195,191,193,1068800,"2021-11-19","SMDM"
194,197,189,194,797300,"2021-11-22","SMDM"
194,195,190,190,589300,"2021-11-23","SMDM"
192,193,190,190,652000,"2021-11-24","SMDM"
190,193,190,190,462600,"2021-11-25","SMDM"
190,190,178,180,1283300,"2021-11-26","SMDM"
180,180,168,169,1920700,"2021-11-29","SMDM"
175,189,170,173,1497300,"2021-11-30","SMDM"
178,185,170,175,1122800,"2021-12-01","SMDM"
174,185,174,175,423600,"2021-12-02","SMDM"
180,186,175,175,1262700,"2021-12-03","SMDM"
175,180,171,172,242800,"2021-12-06","SMDM"
172,178,172,175,464400,"2021-12-07","SMDM"
175,188,174,177,1910000,"2021-12-08","SMDM"
178,181,175,176,2260100,"2021-12-09","SMDM"
177,178,174,174,302500,"2021-12-10","SMDM"
174,179,172,176,286100,"2021-12-13","SMDM"
176,180,176,180,537300,"2021-12-14","SMDM"
181,181,175,178,228000,"2021-12-15","SMDM"
178,182,175,179,650700,"2021-12-16","SMDM"
179,189,179,187,2563100,"2021-12-17","SMDM"
191,195,183,185,1769900,"2021-12-20","SMDM"
186,194,186,190,1319700,"2021-12-21","SMDM"
193,226,191,226,15650300,"2021-12-22","SMDM"
228,240,212,212,19437800,"2021-12-23","SMDM"
212,212,200,202,2850200,"2021-12-24","SMDM"
202,214,193,214,3847300,"2021-12-27","SMDM"
216,216,200,202,2066300,"2021-12-28","SMDM"
202,204,195,200,1108800,"2021-12-29","SMDM"
200,206,196,196,1564800,"2021-12-30","SMDM"
196,202,187,202,1835800,"2022-01-03","SMDM"
204,204,195,195,1093000,"2022-01-04","SMDM"
195,200,195,197,565800,"2022-01-05","SMDM"
197,198,190,196,1925000,"2022-01-06","SMDM"
197,197,191,191,292600,"2022-01-07","SMDM"
191,192,184,184,2715600,"2022-01-10","SMDM"
184,185,179,180,828400,"2022-01-11","SMDM"
181,185,178,181,651100,"2022-01-12","SMDM"
182,185,180,182,807100,"2022-01-13","SMDM"
184,189,175,176,1628900,"2022-01-14","SMDM"
176,176,170,171,1038100,"2022-01-17","SMDM"
172,172,164,165,1091200,"2022-01-18","SMDM"
165,172,165,170,353200,"2022-01-19","SMDM"
171,172,166,171,234500,"2022-01-20","SMDM"
171,172,166,170,126300,"2022-01-21","SMDM"
170,170,164,165,120100,"2022-01-24","SMDM"
167,171,165,166,161400,"2022-01-25","SMDM"
169,169,163,169,409400,"2022-01-26","SMDM"
169,169,163,169,302000,"2022-01-27","SMDM"
168,169,166,167,73600,"2022-01-28","SMDM"
169,169,164,167,258600,"2022-01-31","SMDM"
168,169,165,168,123500,"2022-02-02","SMDM"
168,169,166,168,724000,"2022-02-03","SMDM"
168,175,168,175,164600,"2022-02-04","SMDM"
175,183,173,181,815100,"2022-02-07","SMDM"
181,182,176,176,436900,"2022-02-08","SMDM"
177,178,174,174,172600,"2022-02-09","SMDM"
175,178,170,175,248000,"2022-02-10","SMDM"
177,177,170,176,316400,"2022-02-11","SMDM"
176,177,170,174,161200,"2022-02-14","SMDM"
173,173,169,170,324900,"2022-02-15","SMDM"
170,183,169,175,1391600,"2022-02-16","SMDM"
175,180,173,176,45600,"2022-02-17","SMDM"
175,180,175,180,106600,"2022-02-18","SMDM"
181,181,176,178,296900,"2022-02-21","SMDM"
178,179,172,179,1178700,"2022-02-22","SMDM"
179,179,172,177,170500,"2022-02-23","SMDM"
176,176,165,165,1630400,"2022-02-24","SMDM"
165,168,156,165,518500,"2022-02-25","SMDM"
168,168,160,164,101800,"2022-03-01","SMDM"
164,166,160,164,166600,"2022-03-02","SMDM"
164,164,159,164,95100,"2022-03-04","SMDM"
165,167,153,159,752100,"2022-03-07","SMDM"
159,165,151,154,342800,"2022-03-08","SMDM"
154,159,144,158,1458200,"2022-03-09","SMDM"
159,160,152,160,92300,"2022-03-10","SMDM"
160,163,156,161,219200,"2022-03-11","SMDM"
160,164,154,163,169700,"2022-03-14","SMDM"
162,162,155,162,80500,"2022-03-15","SMDM"
162,163,161,162,35300,"2022-03-16","SMDM"
161,164,158,163,63400,"2022-03-17","SMDM"
163,163,153,161,735600,"2022-03-18","SMDM"
161,162,159,161,128400,"2022-03-21","SMDM"
161,163,156,161,79200,"2022-03-22","SMDM"
161,162,158,161,66900,"2022-03-23","SMDM"
161,162,159,161,105500,"2022-03-24","SMDM"
161,161,158,161,13100,"2022-03-25","SMDM"
161,164,155,161,175100,"2022-03-28","SMDM"
165,200,161,177,10322600,"2022-03-29","SMDM"
178,182,167,173,1441700,"2022-03-30","SMDM"
174,174,168,169,766700,"2022-03-31","SMDM"
168,172,163,169,710700,"2022-04-01","SMDM"
169,169,163,168,735300,"2022-04-04","SMDM"
168,168,160,167,627800,"2022-04-05","SMDM"
167,167,159,159,692100,"2022-04-06","SMDM"
159,160,156,158,384800,"2022-04-07","SMDM"
159,161,158,158,129800,"2022-04-08","SMDM"
160,160,153,159,316300,"2022-04-11","SMDM"
159,160,154,156,228200,"2022-04-12","SMDM"
159,163,156,160,174800,"2022-04-13","SMDM"
160,163,159,161,183400,"2022-04-14","SMDM"
162,166,157,160,293100,"2022-04-18","SMDM"
159,160,157,159,53400,"2022-04-19","SMDM"
159,159,157,159,117600,"2022-04-20","SMDM"
159,160,156,159,210300,"2022-04-21","SMDM"
159,163,159,160,121100,"2022-04-22","SMDM"
160,161,156,161,214400,"2022-04-25","SMDM"
162,165,159,163,104200,"2022-04-26","SMDM"
160,173,157,168,2442000,"2022-04-27","SMDM"
168,171,167,170,806400,"2022-04-28","SMDM"
171,175,168,173,1246900,"2022-05-09","SMDM"
173,174,163,169,308400,"2022-05-10","SMDM"
171,172,166,170,295600,"2022-05-11","SMDM"
171,178,169,170,621800,"2022-05-12","SMDM"
172,172,168,171,244200,"2022-05-13","SMDM"
171,183,171,174,618700,"2022-05-17","SMDM"
174,175,170,174,607400,"2022-05-18","SMDM"
171,175,170,174,146600,"2022-05-19","SMDM"
173,176,173,174,575000,"2022-05-20","SMDM"
175,175,172,174,463900,"2022-05-23","SMDM"
175,178,173,177,531200,"2022-05-24","SMDM"
176,177,173,176,470600,"2022-05-25","SMDM"
178,179,176,177,612300,"2022-05-27","SMDM"
178,195,176,195,1444800,"2022-05-30","SMDM"
197,197,183,191,846300,"2022-05-31","SMDM"
191,191,186,191,449300,"2022-06-02","SMDM"
191,199,187,192,599100,"2022-06-03","SMDM"
191,210,187,200,1169600,"2022-06-06","SMDM"
210,210,202,208,1607800,"2022-06-07","SMDM"
202,212,202,210,269500,"2022-06-08","SMDM"
210,212,199,200,461200,"2022-06-09","SMDM"
200,206,193,206,1016900,"2022-06-10","SMDM"
206,208,192,192,1844900,"2022-06-13","SMDM"
192,192,180,187,935400,"2022-06-14","SMDM"
191,192,175,185,1289700,"2022-06-15","SMDM"
185,193,177,193,732900,"2022-06-16","SMDM"
185,196,181,188,606700,"2022-06-17","SMDM"
188,196,182,196,300500,"2022-06-20","SMDM"
195,198,185,193,316700,"2022-06-21","SMDM"
194,194,184,192,259700,"2022-06-22","SMDM"
191,193,184,189,143000,"2022-06-23","SMDM"
186,191,183,189,130100,"2022-06-24","SMDM"
190,192,184,189,139500,"2022-06-27","SMDM"
189,195,185,192,82700,"2022-06-28","SMDM"
192,204,187,193,295400,"2022-06-29","SMDM"
193,198,188,192,94100,"2022-06-30","SMDM"
192,195,186,189,144800,"2022-07-01","SMDM"
189,189,178,188,347700,"2022-07-04","SMDM"
192,199,184,184,84300,"2022-07-05","SMDM"
183,185,180,184,147100,"2022-07-06","SMDM"
184,188,180,188,127700,"2022-07-07","SMDM"
188,188,179,186,68100,"2022-07-08","SMDM"
182,190,182,186,58300,"2022-07-11","SMDM"
187,190,185,188,32100,"2022-07-12","SMDM"
188,188,181,188,29600,"2022-07-13","SMDM"
188,188,177,183,174100,"2022-07-14","SMDM"
183,187,178,187,164000,"2022-07-15","SMDM"
187,187,180,180,24500,"2022-07-18","SMDM"
179,182,176,179,96400,"2022-07-19","SMDM"
179,181,171,179,114900,"2022-07-20","SMDM"
178,186,177,180,281900,"2022-07-21","SMDM"
181,184,177,180,35000,"2022-07-22","SMDM"
182,185,181,181,40100,"2022-07-25","SMDM"
183,186,183,186,651300,"2022-07-26","SMDM"
188,202,186,200,2580600,"2022-07-27","SMDM"
200,228,195,197,6024300,"2022-07-28","SMDM"
197,206,190,196,530300,"2022-07-29","SMDM"
195,202,195,200,228000,"2022-08-01","SMDM"
200,200,190,192,433600,"2022-08-02","SMDM"
192,196,186,187,568800,"2022-08-03","SMDM"
188,195,187,189,297500,"2022-08-04","SMDM"
189,197,184,189,175600,"2022-08-05","SMDM"
189,196,185,191,726900,"2022-08-08","SMDM"
191,194,191,192,117300,"2022-08-09","SMDM"
193,198,191,193,105700,"2022-08-10","SMDM"
195,202,194,196,457200,"2022-08-11","SMDM"
196,204,194,202,323300,"2022-08-12","SMDM"
202,210,202,208,416200,"2022-08-15","SMDM"
210,210,194,202,1046500,"2022-08-16","SMDM"
202,202,196,199,100700,"2022-08-18","SMDM"
199,200,197,200,53100,"2022-08-19","SMDM"
200,200,193,196,122700,"2022-08-22","SMDM"
196,200,184,189,469200,"2022-08-23","SMDM"
189,200,185,195,143300,"2022-08-24","SMDM"
196,196,191,194,144700,"2022-08-25","SMDM"
194,199,192,194,169100,"2022-08-26","SMDM"
194,198,191,191,95500,"2022-08-29","SMDM"
191,195,189,195,194600,"2022-08-30","SMDM"
195,199,189,199,364100,"2022-08-31","SMDM"
199,200,195,197,171600,"2022-09-01","SMDM"
197,200,191,199,319200,"2022-09-02","SMDM"
199,200,195,195,233700,"2022-09-05","SMDM"
195,262,195,262,63618800,"2022-09-06","SMDM"
262,262,244,244,7751700,"2022-09-07","SMDM"
230,304,228,302,118434300,"2022-09-08","SMDM"
304,364,282,358,260041200,"2022-09-09","SMDM"
360,386,358,376,116685100,"2022-09-12","SMDM"
378,390,350,350,65738900,"2022-09-13","SMDM"
346,346,326,326,4054200,"2022-09-14","SMDM"
340,350,304,312,33372100,"2022-09-15","SMDM"
316,324,304,312,9423500,"2022-09-16","SMDM"
314,356,310,350,68987800,"2022-09-19","SMDM"
350,428,348,422,302097700,"2022-09-20","SMDM"
422,432,394,394,52663300,"2022-09-21","SMDM"
368,436,368,432,159742900,"2022-09-22","SMDM"
444,452,402,402,48330200,"2022-09-23","SMDM"
400,424,374,374,70941200,"2022-09-26","SMDM"
370,414,348,412,169187000,"2022-09-27","SMDM"
412,436,384,384,101209400,"2022-09-28","SMDM"
364,382,358,358,13707400,"2022-09-29","SMDM"
358,406,336,400,137932500,"2022-09-30","SMDM"
402,446,392,438,148947200,"2022-10-03","SMDM"
456,484,440,470,170620100,"2022-10-04","SMDM"
470,470,470,470,0,"2022-10-05","SMDM"
488,488,438,438,34703000,"2022-10-06","SMDM"
436,444,414,424,92508100,"2022-10-07","SMDM"
400,434,400,428,35099800,"2022-10-10","SMDM"
434,444,428,438,65016100,"2022-10-11","SMDM"
438,444,408,408,28327300,"2022-10-12","SMDM"
380,394,380,380,32085100,"2022-10-13","SMDM"
364,378,354,354,10614400,"2022-10-14","SMDM"
336,346,330,330,2234800,"2022-10-17","SMDM"
312,338,308,308,46352900,"2022-10-18","SMDM"
294,314,292,296,17854200,"2022-10-19","SMDM"
296,316,294,310,24213400,"2022-10-20","SMDM"
312,320,300,302,16109000,"2022-10-21","SMDM"
302,310,294,298,8773700,"2022-10-24","SMDM"
300,302,278,278,16749400,"2022-10-25","SMDM"
280,308,264,276,40301300,"2022-10-26","SMDM"
276,296,274,274,18990700,"2022-10-27","SMDM"
278,284,260,266,10247200,"2022-10-28","SMDM"
252,288,252,284,17179700,"2022-10-31","SMDM"
286,294,266,266,14788700,"2022-11-01","SMDM"
250,270,250,260,3642000,"2022-11-02","SMDM"
246,264,246,258,6248500,"2022-11-03","SMDM"
246,270,246,268,8854700,"2022-11-04","SMDM"
260,290,260,268,15922500,"2022-11-07","SMDM"
272,274,256,262,5215900,"2022-11-08","SMDM"
246,264,246,254,2525300,"2022-11-09","SMDM"
254,260,248,252,3537000,"2022-11-10","SMDM"
252,258,248,248,2996000,"2022-11-11","SMDM"
242,268,242,258,6023300,"2022-11-14","SMDM"
252,274,252,256,6233600,"2022-11-15","SMDM"
242,266,242,262,3651500,"2022-11-16","SMDM"
254,266,250,258,3506100,"2022-11-17","SMDM"
246,264,246,256,2575500,"2022-11-18","SMDM"
250,260,250,254,1119500,"2022-11-21","SMDM"
252,264,252,256,3719600,"2022-11-22","SMDM"
254,272,254,262,8053400,"2022-11-23","SMDM"
262,266,258,260,2865200,"2022-11-24","SMDM"
260,262,252,252,3238100,"2022-11-25","SMDM"
254,254,244,250,4030800,"2022-11-28","SMDM"
242,254,242,248,1620900,"2022-11-29","SMDM"
234,250,234,242,2182300,"2022-11-30","SMDM"
228,244,228,236,5273300,"2022-12-01","SMDM"
252,252,228,228,2386900,"2022-12-02","SMDM"
228,234,214,214,6322200,"2022-12-05","SMDM"
222,222,200,200,7260800,"2022-12-06","SMDM"
188,200,186,189,6007200,"2022-12-07","SMDM"
180,191,180,186,4256900,"2022-12-08","SMDM"
178,193,178,186,936800,"2022-12-09","SMDM"
177,193,177,190,1460400,"2022-12-12","SMDM"
186,192,186,190,965100,"2022-12-13","SMDM"
186,199,186,190,5224900,"2022-12-14","SMDM"
182,192,182,189,848100,"2022-12-15","SMDM"
180,189,180,188,893000,"2022-12-16","SMDM"
179,189,179,181,2308700,"2022-12-19","SMDM"
173,194,173,180,15356900,"2022-12-20","SMDM"
172,183,172,176,3155400,"2022-12-21","SMDM"
175,179,175,177,2072500,"2022-12-22","SMDM"
175,181,175,178,2835200,"2022-12-23","SMDM"
172,185,172,182,4076200,"2022-12-26","SMDM"
182,185,179,179,2063500,"2022-12-27","SMDM"
172,180,172,177,976200,"2022-12-28","SMDM"
172,181,172,179,737400,"2022-12-29","SMDM"
175,181,175,181,1657800,"2022-12-30","SMDM"
173,182,173,182,733100,"2023-01-02","SMDM"
175,182,175,181,792200,"2023-01-03","SMDM"
175,182,175,180,1166600,"2023-01-04","SMDM"
176,181,169,170,3525800,"2023-01-05","SMDM"
176,179,166,174,2121300,"2023-01-06","SMDM"
165,176,165,167,2731700,"2023-01-09","SMDM"
160,171,160,166,1085200,"2023-01-10","SMDM"
160,167,160,163,589700,"2023-01-11","SMDM"
155,163,155,159,1605300,"2023-01-12","SMDM"
155,162,150,159,1479200,"2023-01-13","SMDM"
159,167,158,159,1859800,"2023-01-16","SMDM"
155,163,155,162,987400,"2023-01-17","SMDM"
155,172,155,165,4230200,"2023-01-18","SMDM"
165,168,162,165,2456000,"2023-01-19","SMDM"
157,168,157,166,1314200,"2023-01-20","SMDM"
166,169,166,169,743200,"2023-01-24","SMDM"
170,175,167,174,3680800,"2023-01-25","SMDM"
171,184,171,180,5788800,"2023-01-26","SMDM"
179,182,174,176,3374000,"2023-01-27","SMDM"
174,182,174,180,1128300,"2023-01-30","SMDM"
178,216,178,204,38942400,"2023-01-31","SMDM"
206,224,195,220,23491900,"2023-02-01","SMDM"
220,226,214,218,8905800,"2023-02-02","SMDM"
204,218,204,204,7121200,"2023-02-03","SMDM"
206,214,200,204,4630500,"2023-02-06","SMDM"
204,206,199,204,1351900,"2023-02-07","SMDM"
206,206,200,204,1197400,"2023-02-08","SMDM"
208,212,200,206,2685800,"2023-02-09","SMDM"
200,212,195,199,3554400,"2023-02-10","SMDM"
192,202,192,198,1063500,"2023-02-13","SMDM"
198,202,197,198,768200,"2023-02-14","SMDM"
190,200,190,195,1552100,"2023-02-15","SMDM"
196,198,194,194,925600,"2023-02-16","SMDM"
194,196,190,190,810100,"2023-02-17","SMDM"
190,193,183,188,787600,"2023-02-20","SMDM"
188,190,185,188,586800,"2023-02-21","SMDM"
188,189,183,183,458900,"2023-02-22","SMDM"
183,198,183,195,5035600,"2023-02-23","SMDM"
195,200,192,193,1335600,"2023-02-24","SMDM"
193,208,193,208,4620700,"2023-02-27","SMDM"
208,218,202,210,5193100,"2023-02-28","SMDM"
210,212,197,210,2079500,"2023-03-01","SMDM"
210,212,204,210,697100,"2023-03-02","SMDM"
210,212,204,212,671700,"2023-03-03","SMDM"
212,212,202,208,778400,"2023-03-06","SMDM"
208,208,202,204,535600,"2023-03-07","SMDM"
204,204,199,202,439200,"2023-03-08","SMDM"
202,210,200,206,916900,"2023-03-09","SMDM"
206,206,198,200,362600,"2023-03-10","SMDM"
200,202,195,198,308600,"2023-03-13","SMDM"
198,198,188,189,1538400,"2023-03-14","SMDM"
189,193,185,185,835900,"2023-03-15","SMDM"
176,183,174,174,2344400,"2023-03-16","SMDM"
174,179,171,174,1435200,"2023-03-17","SMDM"
166,177,166,171,528700,"2023-03-20","SMDM"
171,186,170,180,434400,"2023-03-21","SMDM"
180,185,177,180,544500,"2023-03-24","SMDM"
185,185,176,179,666600,"2023-03-27","SMDM"
179,193,174,180,932400,"2023-03-28","SMDM"
180,200,180,193,1851600,"2023-03-29","SMDM"
193,202,188,196,1772100,"2023-03-30","SMDM"
197,206,188,188,4836400,"2023-03-31","SMDM"
180,222,180,196,67348700,"2023-04-03","SMDM"
197,198,191,194,4743600,"2023-04-04","SMDM"
195,197,192,194,1891500,"2023-04-05","SMDM"
195,196,191,191,1127800,"2023-04-06","SMDM"
191,193,185,186,2180900,"2023-04-10","SMDM"
188,194,185,192,2787900,"2023-04-11","SMDM"
193,194,188,190,1397300,"2023-04-12","SMDM"
190,194,188,190,809600,"2023-04-13","SMDM"
191,191,187,190,1015800,"2023-04-14","SMDM"
190,191,185,186,586500,"2023-04-17","SMDM"
186,191,185,188,1240600,"2023-04-18","SMDM"
188,199,188,194,1137700,"2023-04-26","SMDM"
194,197,194,195,1066500,"2023-04-27","SMDM"
195,204,195,202,3433200,"2023-04-28","SMDM"
200,200,188,188,3798300,"2023-05-02","SMDM"
175,182,175,177,4236100,"2023-05-03","SMDM"
177,182,173,173,1332400,"2023-05-04","SMDM"
173,182,173,178,692000,"2023-05-05","SMDM"
178,180,175,176,827400,"2023-05-08","SMDM"
176,182,175,178,576900,"2023-05-09","SMDM"
180,180,175,175,947600,"2023-05-10","SMDM"
175,214,171,210,59837500,"2023-05-11","SMDM"
210,222,196,196,42877200,"2023-05-12","SMDM"
183,216,183,184,84775000,"2023-05-15","SMDM"
184,188,181,185,4675800,"2023-05-16","SMDM"
185,186,181,181,3150900,"2023-05-17","SMDM"
182,184,180,183,955600,"2023-05-19","SMDM"
183,186,178,184,835100,"2023-05-22","SMDM"
184,187,182,184,468400,"2023-05-23","SMDM"
175,186,175,185,971200,"2023-05-24","SMDM"
183,195,183,187,3446300,"2023-05-25","SMDM"
178,192,178,188,940500,"2023-05-26","SMDM"
189,189,183,184,1820900,"2023-05-29","SMDM"
184,190,184,185,1843900,"2023-05-30","SMDM"
185,189,182,182,1792300,"2023-05-31","SMDM"
183,188,182,184,663000,"2023-06-05","SMDM"
184,186,182,184,1528200,"2023-06-06","SMDM"
184,187,182,182,881000,"2023-06-07","SMDM"
182,185,180,182,580500,"2023-06-08","SMDM"
182,186,181,186,1259900,"2023-06-09","SMDM"
186,186,183,185,955700,"2023-06-12","SMDM"
185,186,183,184,1468600,"2023-06-13","SMDM"
184,186,182,185,1333800,"2023-06-14","SMDM"
184,186,183,185,1424000,"2023-06-15","SMDM"
185,187,183,185,1412000,"2023-06-16","SMDM"
185,185,183,185,307400,"2023-06-19","SMDM"
185,186,181,183,2002900,"2023-06-20","SMDM"
183,185,181,182,867400,"2023-06-21","SMDM"
182,184,179,183,1167300,"2023-06-22","SMDM"
184,184,180,180,549300,"2023-06-23","SMDM"
180,183,180,181,222800,"2023-06-26","SMDM"
181,182,180,182,225900,"2023-06-27","SMDM"
182,182,180,181,396300,"2023-07-03","SMDM"
181,182,180,181,345900,"2023-07-04","SMDM"
181,182,180,182,389800,"2023-07-05","SMDM"
182,183,179,179,752700,"2023-07-06","SMDM"
180,181,180,180,513700,"2023-07-07","SMDM"
180,183,180,183,412500,"2023-07-10","SMDM"
182,192,182,186,1766600,"2023-07-11","SMDM"
186,189,184,184,586200,"2023-07-12","SMDM"
185,187,184,185,432700,"2023-07-13","SMDM"
186,189,184,188,817700,"2023-07-14","SMDM"
190,190,185,188,947300,"2023-07-17","SMDM"
188,188,186,186,165500,"2023-07-18","SMDM"
186,191,185,190,485100,"2023-07-20","SMDM"
189,191,186,188,344000,"2023-07-21","SMDM"
188,222,183,189,121456800,"2023-07-24","SMDM"
190,194,187,189,4876000,"2023-07-25","SMDM"
190,194,186,191,4374800,"2023-07-26","SMDM"
192,198,188,193,2959400,"2023-07-27","SMDM"
195,195,188,188,1958900,"2023-07-28","SMDM"
189,192,187,189,2941900,"2023-07-31","SMDM"
189,189,187,188,1206300,"2023-08-01","SMDM"
190,191,186,188,775300,"2023-08-02","SMDM"
188,190,188,189,385300,"2023-08-03","SMDM"
189,191,188,189,575100,"2023-08-04","SMDM"
189,191,189,189,676500,"2023-08-07","SMDM"
189,189,186,187,1116100,"2023-08-08","SMDM"
187,187,183,185,1152300,"2023-08-09","SMDM"
185,188,184,185,413600,"2023-08-10","SMDM"
188,188,184,184,173300,"2023-08-11","SMDM"
184,186,184,186,146900,"2023-08-14","SMDM"
186,186,182,185,2053900,"2023-08-15","SMDM"
184,186,182,184,310500,"2023-08-16","SMDM"
184,185,182,184,225500,"2023-08-18","SMDM"
184,185,182,182,411100,"2023-08-21","SMDM"
183,185,182,183,603600,"2023-08-22","SMDM"
183,186,183,184,732800,"2023-08-23","SMDM"
184,185,183,183,748000,"2023-08-24","SMDM"
183,184,181,182,498800,"2023-08-25","SMDM"
182,184,181,183,207400,"2023-08-28","SMDM"
182,186,181,185,331100,"2023-08-29","SMDM"
185,185,183,185,334000,"2023-08-30","SMDM"
184,185,181,183,796000,"2023-08-31","SMDM"
183,184,181,184,600400,"2023-09-01","SMDM"
184,184,182,182,369400,"2023-09-04","SMDM"
182,184,181,182,272300,"2023-09-05","SMDM"
182,184,170,176,3930400,"2023-09-06","SMDM"
176,177,174,174,494900,"2023-09-07","SMDM"
175,177,174,176,136100,"2023-09-08","SMDM"
176,181,176,180,587300,"2023-09-11","SMDM"
180,186,178,179,768400,"2023-09-12","SMDM"
182,184,181,181,131900,"2023-09-13","SMDM"
182,184,180,182,204800,"2023-09-14","SMDM"
183,183,178,179,107000,"2023-09-15","SMDM"
179,181,177,179,625300,"2023-09-18","SMDM"
178,181,177,179,453800,"2023-09-19","SMDM"
179,182,178,179,198100,"2023-09-20","SMDM"
179,180,178,178,33700,"2023-09-21","SMDM"
180,208,175,184,59731900,"2023-09-22","SMDM"
184,186,179,182,3086300,"2023-09-25","SMDM"
182,197,180,185,4107000,"2023-09-26","SMDM"
187,191,183,186,2279100,"2023-09-27","SMDM"
187,187,182,184,872700,"2023-09-29","SMDM"
184,185,182,183,558500,"2023-10-02","SMDM"
183,188,183,184,685400,"2023-10-03","SMDM"
183,185,180,182,1474600,"2023-10-04","SMDM"
182,185,181,184,317100,"2023-10-05","SMDM"
181,184,175,178,2143900,"2023-10-06","SMDM"
181,183,180,180,281200,"2023-10-09","SMDM"
182,182,178,179,500800,"2023-10-10","SMDM"
180,181,178,180,430600,"2023-10-11","SMDM"
181,181,178,180,188000,"2023-10-12","SMDM"
180,181,177,180,365200,"2023-10-13","SMDM"
180,199,177,185,13779500,"2023-10-16","SMDM"
190,190,183,188,1151500,"2023-10-17","SMDM"
189,189,182,185,1283400,"2023-10-18","SMDM"
184,188,182,182,653400,"2023-10-19","SMDM"
182,182,180,182,342700,"2023-10-20","SMDM"
184,185,180,181,237200,"2023-10-23","SMDM"
180,185,180,185,235700,"2023-10-24","SMDM"
185,190,182,185,1795200,"2023-10-25","SMDM"
185,188,184,184,720000,"2023-10-26","SMDM"
184,186,180,184,632300,"2023-10-27","SMDM"
184,188,178,179,1242200,"2023-10-30","SMDM"
181,182,172,178,2286800,"2023-10-31","SMDM"
179,179,175,177,235900,"2023-11-01","SMDM"
179,180,175,178,196100,"2023-11-02","SMDM"
179,182,174,180,361000,"2023-11-03","SMDM"
180,182,178,180,52100,"2023-11-06","SMDM"
179,181,178,180,99500,"2023-11-07","SMDM"
178,181,178,180,403500,"2023-11-08","SMDM"
180,180,178,178,265600,"2023-11-09","SMDM"
180,180,175,177,811900,"2023-11-10","SMDM"
177,183,177,182,1467800,"2023-11-13","SMDM"
182,191,182,186,2345900,"2023-11-14","SMDM"
189,189,184,186,336900,"2023-11-15","SMDM"
186,189,185,189,635300,"2023-11-16","SMDM"
188,190,186,190,315600,"2023-11-17","SMDM"
190,190,185,188,121700,"2023-11-20","SMDM"
185,190,185,188,299100,"2023-11-21","SMDM"
186,189,185,188,89700,"2023-11-22","SMDM"
188,190,183,188,295500,"2023-11-23","SMDM"
182,189,180,183,1644600,"2023-11-24","SMDM"
183,188,182,182,2e+05,"2023-11-27","SMDM"
188,192,183,190,2785400,"2023-11-28","SMDM"
189,196,186,190,872400,"2023-11-29","SMDM"
195,195,185,189,501500,"2023-11-30","SMDM"
185,190,185,190,1334200,"2023-12-01","SMDM"
188,194,188,192,1220700,"2023-12-04","SMDM"
192,194,188,189,281500,"2023-12-05","SMDM"
189,192,186,188,149900,"2023-12-06","SMDM"
188,188,186,186,2e+05,"2023-12-07","SMDM"
190,190,186,188,391300,"2023-12-08","SMDM"
188,190,186,187,553200,"2023-12-11","SMDM"
187,189,186,189,255000,"2023-12-12","SMDM"
187,190,187,190,150600,"2023-12-13","SMDM"
190,194,187,189,1228100,"2023-12-14","SMDM"
190,190,188,190,68000,"2023-12-15","SMDM"
190,192,188,192,212300,"2023-12-18","SMDM"
192,192,187,191,155700,"2023-12-19","SMDM"
190,194,189,191,101800,"2023-12-20","SMDM"
194,194,188,191,412700,"2023-12-21","SMDM"
191,193,191,191,146600,"2023-12-22","SMDM"
192,195,189,190,187000,"2023-12-27","SMDM"
190,191,188,191,110800,"2023-12-28","SMDM"
191,195,189,194,1971500,"2023-12-29","SMDM"
194,194,191,191,87500,"2024-01-02","SMDM"
191,193,188,193,214600,"2024-01-03","SMDM"
192,192,189,191,221200,"2024-01-04","SMDM"
191,193,189,192,1e+05,"2024-01-05","SMDM"
193,193,189,191,122200,"2024-01-08","SMDM"
189,192,188,192,82000,"2024-01-09","SMDM"
192,192,190,191,40000,"2024-01-10","SMDM"
189,190,189,189,46200,"2024-01-11","SMDM"
188,192,188,190,878300,"2024-01-12","SMDM"
190,191,188,189,387600,"2024-01-15","SMDM"
191,192,189,192,410100,"2024-01-16","SMDM"
192,192,189,189,407200,"2024-01-17","SMDM"
189,194,185,190,871600,"2024-01-18","SMDM"
190,190,189,190,65700,"2024-01-19","SMDM"
192,192,187,188,1537600,"2024-01-22","SMDM"
189,189,188,189,24000,"2024-01-23","SMDM"
191,191,186,187,23800,"2024-01-24","SMDM"
187,187,186,186,42200,"2024-01-25","SMDM"
183,187,180,184,1264700,"2024-01-26","SMDM"
184,189,180,181,267100,"2024-01-29","SMDM"
181,184,181,182,49300,"2024-01-30","SMDM"
181,185,181,183,41000,"2024-01-31","SMDM"
185,186,180,183,1864600,"2024-02-01","SMDM"
184,184,180,181,252900,"2024-02-02","SMDM"
184,186,182,182,114900,"2024-02-05","SMDM"
183,187,180,182,60400,"2024-02-06","SMDM"
183,183,180,180,118200,"2024-02-07","SMDM"
180,185,178,184,813200,"2024-02-12","SMDM"
180,182,177,179,514500,"2024-02-13","SMDM"
178,181,174,175,770300,"2024-02-15","SMDM"
176,180,174,177,217100,"2024-02-16","SMDM"
177,179,175,178,242700,"2024-02-19","SMDM"
178,179,175,178,84900,"2024-02-20","SMDM"
176,180,174,179,963900,"2024-02-21","SMDM"
179,179,176,177,60800,"2024-02-22","SMDM"
177,179,176,179,52800,"2024-02-23","SMDM"
179,181,177,179,1351000,"2024-02-26","SMDM"
179,181,178,178,66800,"2024-02-27","SMDM"
177,180,176,179,48300,"2024-02-28","SMDM"
179,179,174,179,220100,"2024-02-29","SMDM"
177,178,175,178,75400,"2024-03-01","SMDM"
178,179,178,178,81400,"2024-03-04","SMDM"
178,180,175,178,35800,"2024-03-05","SMDM"
178,182,178,180,218500,"2024-03-06","SMDM"
181,183,178,182,210900,"2024-03-07","SMDM"
179,182,179,180,71800,"2024-03-08","SMDM"
179,182,179,181,105100,"2024-03-13","SMDM"
181,181,181,181,44700,"2024-03-14","SMDM"
181,182,181,182,65600,"2024-03-15","SMDM"
182,183,182,183,209100,"2024-03-18","SMDM"
181,184,180,181,253900,"2024-03-19","SMDM"
180,182,180,181,34600,"2024-03-20","SMDM"
181,185,181,183,141600,"2024-03-21","SMDM"
182,182,180,182,362500,"2024-03-22","SMDM"
183,183,182,183,27400,"2024-03-25","SMDM"
192,192,181,188,2276300,"2024-03-26","SMDM"
188,189,184,184,83000,"2024-03-27","SMDM"
184,184,182,183,92200,"2024-03-28","SMDM"
182,183,182,183,203000,"2024-04-01","SMDM"
183,184,182,184,64400,"2024-04-02","SMDM"
185,185,183,183,67400,"2024-04-03","SMDM"
181,182,180,182,392200,"2024-04-04","SMDM"
180,184,180,182,235800,"2024-04-05","SMDM"
181,182,180,182,729400,"2024-04-16","SMDM"
181,184,179,180,165000,"2024-04-17","SMDM"
180,180,178,179,142900,"2024-04-18","SMDM"
178,179,173,174,396000,"2024-04-19","SMDM"
173,179,169,171,240300,"2024-04-22","SMDM"
173,180,171,174,22400,"2024-04-23","SMDM"
174,174,171,172,273400,"2024-04-24","SMDM"
175,175,174,174,400,"2024-04-25","SMDM"
172,175,169,170,132600,"2024-04-26","SMDM"
176,176,171,175,3600,"2024-04-29","SMDM"
171,175,171,174,19500,"2024-04-30","SMDM"
173,176,170,175,20600,"2024-05-02","SMDM"
175,175,175,175,0,"2024-05-03","SMDM"
176,176,172,172,76400,"2024-05-06","SMDM"
172,172,172,172,53100,"2024-05-07","SMDM"
176,176,173,175,209700,"2024-05-08","SMDM"
172,176,168,168,190400,"2024-05-13","SMDM"
175,175,167,168,133000,"2024-05-14","SMDM"
168,172,167,171,32300,"2024-05-15","SMDM"
171,173,170,172,54500,"2024-05-16","SMDM"
172,173,170,171,28200,"2024-05-17","SMDM"
170,171,169,170,94700,"2024-05-20","SMDM"
170,172,170,170,88000,"2024-05-21","SMDM"
169,174,169,171,37700,"2024-05-22","SMDM"
170,171,170,170,18900,"2024-05-27","SMDM"
171,171,160,166,217700,"2024-05-28","SMDM"
163,167,163,164,22500,"2024-05-29","SMDM"
166,167,166,167,34800,"2024-05-30","SMDM"
162,166,160,166,578100,"2024-05-31","SMDM"
164,170,164,168,345400,"2024-06-03","SMDM"
168,168,162,165,80600,"2024-06-04","SMDM"
161,162,161,162,63700,"2024-06-05","SMDM"
162,163,161,161,7300,"2024-06-06","SMDM"
161,173,161,172,267800,"2024-06-07","SMDM"
170,170,170,170,31500,"2024-06-10","SMDM"
170,170,154,156,1669400,"2024-06-11","SMDM"
156,157,145,153,609700,"2024-06-12","SMDM"
151,153,150,151,33700,"2024-06-13","SMDM"
156,156,148,153,87800,"2024-06-14","SMDM"
155,155,150,150,10900,"2024-06-19","SMDM"
157,160,140,154,296300,"2024-06-20","SMDM"
154,155,149,154,162000,"2024-06-21","SMDM"
153,160,149,157,61700,"2024-06-24","SMDM"
151,164,151,156,181200,"2024-06-25","SMDM"
160,162,160,160,575800,"2024-06-26","SMDM"
157,163,157,163,178100,"2024-06-27","SMDM"
161,164,160,164,121000,"2024-06-28","SMDM"
165,176,165,173,451700,"2024-07-01","SMDM"
173,180,171,178,1248300,"2024-07-02","SMDM"
180,181,178,180,293100,"2024-07-03","SMDM"
180,191,180,185,1034800,"2024-07-04","SMDM"
190,191,185,189,2665900,"2024-07-05","SMDM"
189,190,187,189,186500,"2024-07-08","SMDM"
188,193,187,193,238900,"2024-07-09","SMDM"
193,195,191,192,800700,"2024-07-10","SMDM"
192,193,190,191,320000,"2024-07-11","SMDM"
191,193,191,193,191300,"2024-07-12","SMDM"
195,202,192,199,1673300,"2024-07-15","SMDM"
202,212,200,210,1105200,"2024-07-16","SMDM"
212,218,206,210,1563900,"2024-07-17","SMDM"
210,214,208,208,587500,"2024-07-18","SMDM"
218,218,208,210,824200,"2024-07-19","SMDM"
210,218,208,210,449200,"2024-07-22","SMDM"
210,220,208,218,1872600,"2024-07-23","SMDM"
226,240,220,234,5256200,"2024-07-24","SMDM"
234,256,234,254,4442900,"2024-07-25","SMDM"
256,268,248,266,3187000,"2024-07-26","SMDM"
266,276,264,270,3375400,"2024-07-29","SMDM"
268,300,266,300,6069600,"2024-07-30","SMDM"
300,350,298,346,12093100,"2024-07-31","SMDM"
348,370,302,366,9413400,"2024-08-01","SMDM"
456,456,456,456,35145200,"2024-08-02","SMDM"
456,456,456,456,0,"2024-08-05","SMDM"
486,510,464,484,43975000,"2024-08-06","SMDM"
486,494,472,482,7943100,"2024-08-07","SMDM"
486,488,480,484,3992500,"2024-08-08","SMDM"
488,510,484,490,6470900,"2024-08-09","SMDM"
490,492,480,480,9773700,"2024-08-12","SMDM"
480,484,476,480,7042400,"2024-08-13","SMDM"
480,484,478,480,3213700,"2024-08-14","SMDM"
482,484,480,482,1745000,"2024-08-15","SMDM"
482,486,480,482,2156900,"2024-08-16","SMDM"
486,490,482,484,2002300,"2024-08-19","SMDM"
484,488,478,482,6835300,"2024-08-20","SMDM"
482,484,476,484,6896100,"2024-08-21","SMDM"
480,484,478,482,2635800,"2024-08-22","SMDM"
480,484,480,480,1160200,"2024-08-23","SMDM"
480,482,478,482,2609600,"2024-08-26","SMDM"
482,484,480,480,3107500,"2024-08-27","SMDM"
482,500,480,484,6985900,"2024-08-28","SMDM"
486,494,482,484,1975300,"2024-08-29","SMDM"
486,490,484,486,1676100,"2024-08-30","SMDM"
490,490,484,488,846800,"2024-09-02","SMDM"
488,490,486,488,1670400,"2024-09-03","SMDM"
488,490,488,490,1243000,"2024-09-04","SMDM"
490,492,488,488,1798100,"2024-09-05","SMDM"
490,492,488,490,3583500,"2024-09-06","SMDM"
490,505,490,492,2600500,"2024-09-09","SMDM"
498,500,492,498,1793800,"2024-09-10","SMDM"
496,498,490,494,2055900,"2024-09-11","SMDM"
492,498,488,492,3945800,"2024-09-12","SMDM"
492,492,486,492,4281000,"2024-09-13","SMDM"
494,498,490,494,1577300,"2024-09-17","SMDM"
490,494,490,494,1248300,"2024-09-18","SMDM"
494,494,490,494,331200,"2024-09-19","SMDM"
494,494,488,494,3286100,"2024-09-20","SMDM"
490,492,490,492,701800,"2024-09-23","SMDM"
492,492,488,492,1119300,"2024-09-24","SMDM"
490,492,488,492,196000,"2024-09-25","SMDM"
492,492,488,492,488500,"2024-09-26","SMDM"
490,492,488,490,443100,"2024-09-27","SMDM"
492,492,486,490,622500,"2024-09-30","SMDM"
490,496,490,494,2193300,"2024-10-01","SMDM"
494,496,486,486,1912500,"2024-10-02","SMDM"
488,492,488,492,239900,"2024-10-03","SMDM"
490,492,486,492,178400,"2024-10-04","SMDM"
490,492,488,492,710800,"2024-10-07","SMDM"
490,492,490,492,176700,"2024-10-08","SMDM"
492,494,488,492,627500,"2024-10-09","SMDM"
490,492,490,492,275500,"2024-10-10","SMDM"
492,494,490,490,454800,"2024-10-11","SMDM"
490,492,490,490,299300,"2024-10-14","SMDM"
490,494,488,490,512100,"2024-10-15","SMDM"
492,494,490,492,616000,"2024-10-16","SMDM"
492,498,492,494,365400,"2024-10-17","SMDM"
492,500,492,500,735700,"2024-10-18","SMDM"
500,500,494,494,214500,"2024-10-21","SMDM"
500,595,494,510,13448900,"2024-10-22","SMDM"
510,520,490,510,3458700,"2024-10-23","SMDM"
515,525,510,510,5670000,"2024-10-24","SMDM"
510,520,510,520,4110000,"2024-10-25","SMDM"
520,520,515,520,3326200,"2024-10-28","SMDM"
520,525,515,520,3133000,"2024-10-29","SMDM"
520,520,515,520,715200,"2024-10-30","SMDM"
520,520,515,520,2078300,"2024-10-31","SMDM"
515,520,515,520,1353200,"2024-11-01","SMDM"