"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,25633300,"2023-05-12","SMIL"
165,182,150,182,335801500,"2023-05-15","SMIL"
230,230,170,170,312560000,"2023-05-16","SMIL"
159,159,159,159,5183400,"2023-05-17","SMIL"
148,148,148,148,7625400,"2023-05-19","SMIL"
138,154,138,145,358857300,"2023-05-22","SMIL"
145,152,135,138,188628700,"2023-05-23","SMIL"
129,140,129,133,203837700,"2023-05-24","SMIL"
134,143,133,143,233706800,"2023-05-25","SMIL"
145,150,139,150,145978800,"2023-05-26","SMIL"
150,156,141,150,169428000,"2023-05-29","SMIL"
150,154,146,150,209352400,"2023-05-30","SMIL"
150,154,147,152,221676800,"2023-05-31","SMIL"
152,159,149,154,223917800,"2023-06-05","SMIL"
154,159,151,153,192928700,"2023-06-06","SMIL"
152,155,151,151,141859100,"2023-06-07","SMIL"
150,151,138,142,251813300,"2023-06-08","SMIL"
144,145,139,143,186323200,"2023-06-09","SMIL"
143,144,135,136,166425500,"2023-06-12","SMIL"
136,140,130,140,121685700,"2023-06-13","SMIL"
141,156,140,151,276121000,"2023-06-14","SMIL"
151,157,147,151,147451900,"2023-06-15","SMIL"
151,152,146,150,128319100,"2023-06-16","SMIL"
150,162,148,162,177116200,"2023-06-19","SMIL"
163,167,158,165,169149600,"2023-06-20","SMIL"
165,166,160,165,146354300,"2023-06-21","SMIL"
164,168,163,166,149839200,"2023-06-22","SMIL"
166,170,163,169,152743800,"2023-06-23","SMIL"
170,170,161,166,124768200,"2023-06-26","SMIL"
168,168,161,167,146675000,"2023-06-27","SMIL"
167,174,163,171,157953200,"2023-07-03","SMIL"
171,173,167,168,194498100,"2023-07-04","SMIL"
168,170,158,163,130669600,"2023-07-05","SMIL"
163,163,143,145,223450700,"2023-07-06","SMIL"
145,147,140,143,160420500,"2023-07-07","SMIL"
143,145,139,139,140317800,"2023-07-10","SMIL"
140,144,135,144,163824400,"2023-07-11","SMIL"
146,147,142,146,172355100,"2023-07-12","SMIL"
147,148,142,147,133587100,"2023-07-13","SMIL"
147,148,144,146,150383000,"2023-07-14","SMIL"
146,147,142,142,159462000,"2023-07-17","SMIL"
142,142,136,140,154373500,"2023-07-18","SMIL"
140,142,136,142,162317000,"2023-07-20","SMIL"
141,143,139,143,124148800,"2023-07-21","SMIL"
143,145,140,143,146639300,"2023-07-24","SMIL"
142,145,140,145,143274700,"2023-07-25","SMIL"
145,147,142,146,152787400,"2023-07-26","SMIL"
145,146,142,144,128609800,"2023-07-27","SMIL"
144,144,138,143,126216600,"2023-07-28","SMIL"
143,146,137,146,186528600,"2023-07-31","SMIL"
151,151,142,148,223699200,"2023-08-01","SMIL"
148,150,144,147,181299900,"2023-08-02","SMIL"
148,149,144,149,165485700,"2023-08-03","SMIL"
149,152,148,151,163133300,"2023-08-04","SMIL"
151,153,149,153,147003000,"2023-08-07","SMIL"
153,154,150,153,160638100,"2023-08-08","SMIL"
153,154,140,146,130318700,"2023-08-09","SMIL"
145,147,140,146,150715000,"2023-08-10","SMIL"
145,148,143,147,140791500,"2023-08-11","SMIL"
152,152,146,148,155467500,"2023-08-14","SMIL"
149,149,140,140,182353000,"2023-08-15","SMIL"
139,142,131,142,152141700,"2023-08-16","SMIL"
142,145,140,145,167066100,"2023-08-18","SMIL"
145,149,142,148,182727300,"2023-08-21","SMIL"
148,153,143,152,243834900,"2023-08-22","SMIL"
152,162,150,161,235321500,"2023-08-23","SMIL"
161,161,153,159,166510500,"2023-08-24","SMIL"
159,164,155,163,233016700,"2023-08-25","SMIL"
163,167,158,165,254793400,"2023-08-28","SMIL"
165,165,161,163,169083400,"2023-08-29","SMIL"
161,163,141,145,137243500,"2023-08-30","SMIL"
145,145,135,144,159078200,"2023-08-31","SMIL"
144,144,138,142,157290500,"2023-09-01","SMIL"
142,144,138,144,221616500,"2023-09-04","SMIL"
144,146,142,146,195435200,"2023-09-05","SMIL"
146,152,144,152,199442700,"2023-09-06","SMIL"
160,160,149,151,165546500,"2023-09-07","SMIL"
150,151,140,140,120969200,"2023-09-08","SMIL"
140,142,139,141,177921100,"2023-09-11","SMIL"
141,143,136,142,179807000,"2023-09-12","SMIL"
142,147,140,144,207937700,"2023-09-13","SMIL"
144,145,142,145,167049500,"2023-09-14","SMIL"
145,145,142,145,127789900,"2023-09-15","SMIL"
143,145,141,141,161586600,"2023-09-18","SMIL"
141,141,138,141,119059200,"2023-09-19","SMIL"
140,142,139,142,168545700,"2023-09-20","SMIL"
142,143,140,142,200725000,"2023-09-21","SMIL"
142,142,140,142,110948200,"2023-09-22","SMIL"
142,142,139,142,132389000,"2023-09-25","SMIL"
142,143,139,142,146765900,"2023-09-26","SMIL"
142,144,140,142,96615700,"2023-09-27","SMIL"
142,143,140,143,119738300,"2023-09-29","SMIL"
143,148,142,146,708620000,"2023-10-02","SMIL"
146,146,140,144,140151100,"2023-10-03","SMIL"
144,144,139,141,77919100,"2023-10-04","SMIL"
141,143,139,142,281819900,"2023-10-05","SMIL"
142,143,140,143,133766200,"2023-10-06","SMIL"
143,159,141,158,313871500,"2023-10-09","SMIL"
159,159,152,158,137304600,"2023-10-10","SMIL"
159,159,151,156,209706000,"2023-10-11","SMIL"
156,156,152,154,239804400,"2023-10-12","SMIL"
154,154,145,145,99960900,"2023-10-13","SMIL"
144,148,142,145,170721800,"2023-10-16","SMIL"
145,146,142,146,86141900,"2023-10-17","SMIL"
146,146,142,142,114795100,"2023-10-18","SMIL"
142,145,137,143,165045800,"2023-10-19","SMIL"
144,144,140,142,60434500,"2023-10-20","SMIL"
142,143,140,142,156386300,"2023-10-23","SMIL"
142,142,140,141,154287300,"2023-10-24","SMIL"
141,141,139,141,120280200,"2023-10-25","SMIL"
141,141,139,140,87269000,"2023-10-26","SMIL"
140,140,138,140,44132300,"2023-10-27","SMIL"
140,140,137,138,75578500,"2023-10-30","SMIL"
138,138,121,121,161857300,"2023-10-31","SMIL"
114,121,111,119,95675500,"2023-11-01","SMIL"
115,123,112,121,114554700,"2023-11-02","SMIL"
113,123,113,122,109923100,"2023-11-03","SMIL"
121,126,120,126,152982700,"2023-11-06","SMIL"
126,126,122,125,185083200,"2023-11-07","SMIL"
125,125,121,124,160545900,"2023-11-08","SMIL"
124,127,122,126,179715500,"2023-11-09","SMIL"
126,126,124,126,70405200,"2023-11-10","SMIL"
126,126,122,122,120526500,"2023-11-13","SMIL"
122,123,119,123,160198000,"2023-11-14","SMIL"
124,124,121,122,286798600,"2023-11-15","SMIL"
121,122,117,117,7208200,"2023-11-16","SMIL"
116,117,110,117,116634000,"2023-11-17","SMIL"
117,130,117,129,264261100,"2023-11-20","SMIL"
129,135,125,133,236929200,"2023-11-21","SMIL"
132,136,126,128,225097600,"2023-11-22","SMIL"
128,130,115,115,144026100,"2023-11-23","SMIL"
105,118,105,111,131371900,"2023-11-24","SMIL"
103,117,102,107,188878500,"2023-11-27","SMIL"
97,110,97,110,133154200,"2023-11-28","SMIL"
111,113,108,113,194966400,"2023-11-29","SMIL"
114,115,105,109,111141500,"2023-11-30","SMIL"
109,111,105,111,140616300,"2023-12-01","SMIL"
111,130,110,125,265067300,"2023-12-04","SMIL"
127,127,110,112,101028600,"2023-12-05","SMIL"
113,114,102,102,174317400,"2023-12-06","SMIL"
102,108,100,108,155088400,"2023-12-07","SMIL"
109,114,105,113,119781800,"2023-12-08","SMIL"
113,117,110,116,122483700,"2023-12-11","SMIL"
116,120,110,117,171580600,"2023-12-12","SMIL"
118,119,113,118,109021300,"2023-12-13","SMIL"
116,123,116,121,93626100,"2023-12-14","SMIL"
121,131,112,120,127149300,"2023-12-15","SMIL"
119,125,116,124,139507300,"2023-12-18","SMIL"
124,127,122,125,132256800,"2023-12-19","SMIL"
123,124,120,121,167996500,"2023-12-20","SMIL"
121,122,116,122,126404200,"2023-12-21","SMIL"
121,126,121,125,89667600,"2023-12-22","SMIL"
125,126,122,125,150313600,"2023-12-27","SMIL"
125,126,119,121,210549700,"2023-12-28","SMIL"
120,121,117,121,137828100,"2023-12-29","SMIL"
121,122,117,121,59166300,"2024-01-02","SMIL"
121,125,120,125,175529700,"2024-01-03","SMIL"
124,127,122,126,170960200,"2024-01-04","SMIL"
125,127,122,122,120820400,"2024-01-05","SMIL"
122,124,119,122,124512700,"2024-01-08","SMIL"
121,123,119,120,108446400,"2024-01-09","SMIL"
120,121,117,121,129840700,"2024-01-10","SMIL"
120,126,119,125,154355500,"2024-01-11","SMIL"
125,125,120,123,152320500,"2024-01-12","SMIL"
123,123,123,123,0,"2024-01-15","SMIL"
122,123,114,118,130088200,"2024-01-16","SMIL"
118,119,115,116,140461600,"2024-01-17","SMIL"
116,118,115,118,167186000,"2024-01-18","SMIL"
118,119,115,117,118980200,"2024-01-19","SMIL"
116,117,108,110,111719400,"2024-01-22","SMIL"
110,114,108,110,170970000,"2024-01-23","SMIL"
110,112,102,112,234632900,"2024-01-24","SMIL"
110,114,108,113,89444100,"2024-01-25","SMIL"
112,117,105,117,185345400,"2024-01-26","SMIL"
116,118,113,117,167734000,"2024-01-29","SMIL"
117,120,114,120,159436600,"2024-01-30","SMIL"
119,120,117,119,195455900,"2024-01-31","SMIL"
118,120,116,119,212167100,"2024-02-01","SMIL"
117,119,116,116,158442500,"2024-02-02","SMIL"
116,118,111,116,255574700,"2024-02-05","SMIL"
116,117,112,115,143712100,"2024-02-06","SMIL"
114,116,110,115,43659500,"2024-02-07","SMIL"
115,122,115,121,128216400,"2024-02-12","SMIL"
121,127,120,127,156986500,"2024-02-13","SMIL"
126,137,122,136,210530000,"2024-02-15","SMIL"
134,136,130,134,148383200,"2024-02-16","SMIL"
134,135,131,132,70411100,"2024-02-19","SMIL"
133,143,133,142,136841300,"2024-02-20","SMIL"
142,142,137,140,164805800,"2024-02-21","SMIL"
141,165,140,165,215140100,"2024-02-22","SMIL"
165,167,151,161,122629200,"2024-02-23","SMIL"
161,162,157,159,45402100,"2024-02-26","SMIL"
157,171,155,165,230597900,"2024-02-27","SMIL"
166,167,162,164,125554500,"2024-02-28","SMIL"
164,175,162,173,100777900,"2024-02-29","SMIL"
173,175,168,169,151849500,"2024-03-01","SMIL"
168,171,150,166,171994500,"2024-03-04","SMIL"
166,171,159,171,107699500,"2024-03-05","SMIL"
171,172,168,170,80023400,"2024-03-06","SMIL"
170,178,169,177,88022500,"2024-03-07","SMIL"
177,177,170,170,193248300,"2024-03-08","SMIL"
169,180,166,177,133566900,"2024-03-13","SMIL"
176,182,175,181,85334500,"2024-03-14","SMIL"
181,184,174,180,94008700,"2024-03-15","SMIL"
180,180,166,166,151737700,"2024-03-18","SMIL"
166,171,162,170,122039400,"2024-03-19","SMIL"
169,173,164,169,72629700,"2024-03-20","SMIL"
168,170,158,158,113279500,"2024-03-21","SMIL"
150,159,150,156,159691800,"2024-03-22","SMIL"
156,156,156,156,0,"2024-03-25","SMIL"
156,156,156,156,0,"2024-03-26","SMIL"
153,157,152,156,151564400,"2024-03-27","SMIL"
158,158,151,151,123379700,"2024-03-28","SMIL"
151,154,147,149,241698200,"2024-04-01","SMIL"
148,150,146,148,125161200,"2024-04-02","SMIL"
148,149,140,149,167686300,"2024-04-03","SMIL"
149,149,144,144,185926300,"2024-04-04","SMIL"
145,146,141,146,198529900,"2024-04-05","SMIL"
146,147,142,145,174898100,"2024-04-16","SMIL"
145,145,139,143,147810100,"2024-04-17","SMIL"
138,151,138,149,176951800,"2024-04-18","SMIL"
149,151,142,145,180311400,"2024-04-19","SMIL"
145,145,140,141,210743000,"2024-04-22","SMIL"
142,145,140,142,190149700,"2024-04-23","SMIL"
142,145,141,144,126210400,"2024-04-24","SMIL"
143,143,122,129,211035300,"2024-04-25","SMIL"
129,132,125,128,197527500,"2024-04-26","SMIL"
127,128,123,125,235825500,"2024-04-29","SMIL"
117,126,117,125,120939400,"2024-04-30","SMIL"
125,138,121,138,197897600,"2024-05-02","SMIL"
138,140,135,138,209832000,"2024-05-03","SMIL"
138,145,135,144,274195300,"2024-05-06","SMIL"
144,145,141,143,116599400,"2024-05-07","SMIL"
143,144,139,141,190956600,"2024-05-08","SMIL"
141,142,136,141,149989200,"2024-05-13","SMIL"
141,145,138,144,210262900,"2024-05-14","SMIL"
145,158,145,157,163089600,"2024-05-15","SMIL"
159,160,152,152,182628900,"2024-05-16","SMIL"
153,157,150,157,187489700,"2024-05-17","SMIL"
157,163,153,160,210873100,"2024-05-20","SMIL"
159,160,154,158,186121400,"2024-05-21","SMIL"
156,160,155,158,136163800,"2024-05-22","SMIL"
157,164,156,164,192415400,"2024-05-27","SMIL"
163,166,160,165,222661000,"2024-05-28","SMIL"
166,166,156,156,167004100,"2024-05-29","SMIL"
157,158,151,157,255604900,"2024-05-30","SMIL"
157,160,152,159,125881400,"2024-05-31","SMIL"
159,159,155,159,134141400,"2024-06-03","SMIL"
156,160,156,160,309398100,"2024-06-04","SMIL"
159,160,155,159,216602600,"2024-06-05","SMIL"
159,161,156,161,113767800,"2024-06-06","SMIL"
161,165,160,163,194529400,"2024-06-07","SMIL"
163,165,157,164,295390400,"2024-06-10","SMIL"
163,167,162,167,156719600,"2024-06-11","SMIL"
166,173,163,173,224606300,"2024-06-12","SMIL"
173,175,170,172,219811200,"2024-06-13","SMIL"
172,173,169,171,170686800,"2024-06-14","SMIL"
171,174,169,173,204120400,"2024-06-19","SMIL"
173,178,172,178,175734000,"2024-06-20","SMIL"
178,183,177,181,207288000,"2024-06-21","SMIL"
182,190,181,190,180111300,"2024-06-24","SMIL"
190,190,187,189,107553800,"2024-06-25","SMIL"
189,194,186,192,139298000,"2024-06-26","SMIL"
190,198,189,197,231220100,"2024-06-27","SMIL"
196,216,196,216,185827800,"2024-06-28","SMIL"
212,216,204,208,102212900,"2024-07-01","SMIL"
208,216,206,216,172905900,"2024-07-02","SMIL"
216,226,212,224,155401900,"2024-07-03","SMIL"
224,234,222,232,186605200,"2024-07-04","SMIL"
232,250,230,244,215760200,"2024-07-05","SMIL"
246,246,226,226,145093900,"2024-07-08","SMIL"
226,230,222,230,145794200,"2024-07-09","SMIL"
228,242,226,240,235731100,"2024-07-10","SMIL"
240,248,240,246,107776600,"2024-07-11","SMIL"
246,254,244,250,137657300,"2024-07-12","SMIL"
250,250,240,246,165824800,"2024-07-15","SMIL"
244,256,244,256,126629500,"2024-07-16","SMIL"
256,262,246,254,149809500,"2024-07-17","SMIL"
254,266,252,264,183470700,"2024-07-18","SMIL"
264,286,256,280,272582700,"2024-07-19","SMIL"
280,290,278,288,143027500,"2024-07-22","SMIL"
288,302,288,300,151791800,"2024-07-23","SMIL"
300,316,298,312,177920800,"2024-07-24","SMIL"
312,318,292,302,183959500,"2024-07-25","SMIL"
302,306,290,292,175543300,"2024-07-26","SMIL"
294,294,272,290,181981200,"2024-07-29","SMIL"
290,298,284,292,146888300,"2024-07-30","SMIL"
292,308,280,296,205557300,"2024-07-31","SMIL"
296,296,282,292,151543400,"2024-08-01","SMIL"
292,304,286,304,316791100,"2024-08-02","SMIL"
302,302,276,282,153851300,"2024-08-05","SMIL"
282,292,282,282,168283500,"2024-08-06","SMIL"
284,292,278,290,225402700,"2024-08-07","SMIL"
290,292,282,290,127168100,"2024-08-08","SMIL"
288,300,288,292,173774300,"2024-08-09","SMIL"
292,296,284,296,154728600,"2024-08-12","SMIL"
296,302,290,298,156599800,"2024-08-13","SMIL"
302,302,284,294,156540600,"2024-08-14","SMIL"
294,330,288,316,209924400,"2024-08-15","SMIL"
316,316,304,314,195445200,"2024-08-16","SMIL"
314,330,312,330,211665300,"2024-08-19","SMIL"
330,330,300,306,195207000,"2024-08-20","SMIL"
308,314,302,314,146756500,"2024-08-21","SMIL"
312,352,306,350,328695900,"2024-08-22","SMIL"
352,376,342,366,231795100,"2024-08-23","SMIL"
366,368,278,286,301804500,"2024-08-26","SMIL"
288,308,282,306,283821000,"2024-08-27","SMIL"
306,306,270,278,219886600,"2024-08-28","SMIL"
278,284,272,278,216839000,"2024-08-29","SMIL"
278,288,276,278,184938600,"2024-08-30","SMIL"
278,282,270,280,169068600,"2024-09-02","SMIL"
280,282,248,260,247403100,"2024-09-03","SMIL"
260,272,254,270,304155500,"2024-09-04","SMIL"
270,278,268,276,230869700,"2024-09-05","SMIL"
276,280,270,280,213544000,"2024-09-06","SMIL"
280,286,272,280,242768000,"2024-09-09","SMIL"
280,280,218,230,241333200,"2024-09-10","SMIL"
234,234,193,208,146290700,"2024-09-11","SMIL"
208,216,206,214,189249200,"2024-09-12","SMIL"
214,218,212,216,156745800,"2024-09-13","SMIL"
216,226,214,222,194448600,"2024-09-17","SMIL"
222,224,202,212,131438800,"2024-09-18","SMIL"
212,216,206,216,264567700,"2024-09-19","SMIL"
216,218,208,216,236445200,"2024-09-20","SMIL"
216,216,206,214,115388100,"2024-09-23","SMIL"
214,216,210,214,192045300,"2024-09-24","SMIL"
214,214,206,210,139591100,"2024-09-25","SMIL"
210,210,202,208,118213600,"2024-09-26","SMIL"
208,208,198,206,185994900,"2024-09-27","SMIL"
206,210,204,206,113885400,"2024-09-30","SMIL"
206,210,206,208,127094000,"2024-10-01","SMIL"
208,208,197,208,142557400,"2024-10-02","SMIL"
202,216,202,212,258476700,"2024-10-03","SMIL"
212,216,204,216,232119900,"2024-10-04","SMIL"
216,216,204,212,197777500,"2024-10-07","SMIL"
210,214,208,214,166777600,"2024-10-08","SMIL"
214,220,212,218,208624700,"2024-10-09","SMIL"
220,220,204,208,186640700,"2024-10-10","SMIL"
208,212,202,208,183056700,"2024-10-11","SMIL"
206,220,204,216,303408800,"2024-10-14","SMIL"
216,224,212,220,164761900,"2024-10-15","SMIL"
220,224,214,224,127563900,"2024-10-16","SMIL"
224,224,214,222,221138100,"2024-10-17","SMIL"
222,226,216,226,193483000,"2024-10-18","SMIL"
226,230,222,230,133817200,"2024-10-21","SMIL"
230,236,224,234,187433900,"2024-10-22","SMIL"
234,234,226,232,192071000,"2024-10-23","SMIL"
232,232,224,226,133464000,"2024-10-24","SMIL"
228,228,218,224,214502800,"2024-10-25","SMIL"
224,232,222,228,96814700,"2024-10-28","SMIL"
230,232,228,230,159748300,"2024-10-29","SMIL"
230,230,222,226,147459100,"2024-10-30","SMIL"
226,230,224,226,135035900,"2024-10-31","SMIL"
226,230,222,228,132202600,"2024-11-01","SMIL"
228,228,218,224,236699900,"2024-11-04","SMIL"
224,228,222,224,129783300,"2024-11-05","SMIL"
224,228,220,226,176702800,"2024-11-06","SMIL"
226,226,173,179,186266100,"2024-11-07","SMIL"
179,195,168,180,260832600,"2024-11-08","SMIL"
180,188,178,180,212983500,"2024-11-11","SMIL"
182,182,166,171,408690800,"2024-11-12","SMIL"
168,176,166,174,56552700,"2024-11-13","SMIL"
175,188,172,187,352779700,"2024-11-14","SMIL"
188,188,175,180,302732800,"2024-11-15","SMIL"
180,185,177,178,196138800,"2024-11-18","SMIL"
179,183,176,182,199440300,"2024-11-19","SMIL"
182,188,182,185,290104400,"2024-11-20","SMIL"
185,190,184,186,122170400,"2024-11-21","SMIL"
186,188,183,186,203905600,"2024-11-22","SMIL"
187,194,185,193,328828900,"2024-11-25","SMIL"
193,194,183,189,151332100,"2024-11-26","SMIL"
190,191,187,190,171775400,"2024-11-28","SMIL"
190,193,188,192,242896600,"2024-11-29","SMIL"
192,206,191,206,238835900,"2024-12-02","SMIL"
206,208,189,200,166904500,"2024-12-03","SMIL"
202,206,194,199,280574100,"2024-12-04","SMIL"
199,200,196,199,105756000,"2024-12-05","SMIL"
199,214,198,204,157852400,"2024-12-06","SMIL"
204,206,193,197,309081600,"2024-12-09","SMIL"
197,200,191,194,166270800,"2024-12-10","SMIL"
194,197,192,196,171646000,"2024-12-11","SMIL"
196,202,196,198,236274200,"2024-12-12","SMIL"
199,202,190,194,253411000,"2024-12-13","SMIL"
194,195,190,193,137181300,"2024-12-16","SMIL"
193,196,187,196,217633500,"2024-12-17","SMIL"
198,198,193,196,140577900,"2024-12-18","SMIL"
195,196,186,187,156374900,"2024-12-19","SMIL"
188,192,187,192,280054100,"2024-12-20","SMIL"
192,195,191,194,199868600,"2024-12-23","SMIL"
194,198,193,197,78016300,"2024-12-24","SMIL"
195,197,194,195,187306700,"2024-12-27","SMIL"
195,195,191,195,108882200,"2024-12-30","SMIL"
195,196,189,196,214345000,"2025-01-02","SMIL"
196,204,196,200,242177200,"2025-01-03","SMIL"
200,202,195,197,154765200,"2025-01-06","SMIL"
196,198,193,194,196479700,"2025-01-07","SMIL"
194,194,190,194,259472900,"2025-01-08","SMIL"
194,196,193,196,113577300,"2025-01-09","SMIL"
196,198,196,197,121774000,"2025-01-10","SMIL"
197,210,197,208,351018900,"2025-01-13","SMIL"
208,210,159,161,557416500,"2025-01-14","SMIL"
162,164,108,113,264584200,"2025-01-15","SMIL"
113,122,111,121,227581300,"2025-01-16","SMIL"
121,122,103,111,198948400,"2025-01-17","SMIL"
110,114,109,111,30641400,"2025-01-20","SMIL"
111,112,107,107,61720100,"2025-01-21","SMIL"
108,112,105,109,104588400,"2025-01-22","SMIL"
110,116,109,112,78672000,"2025-01-23","SMIL"
111,113,108,111,63351300,"2025-01-24","SMIL"
111,130,109,123,101735900,"2025-01-30","SMIL"
123,130,114,123,140379300,"2025-01-31","SMIL"
123,135,116,120,120043800,"2025-02-03","SMIL"
123,131,122,125,113590000,"2025-02-04","SMIL"
126,130,123,127,96135500,"2025-02-05","SMIL"
128,130,125,129,51319500,"2025-02-06","SMIL"
129,129,126,127,64065700,"2025-02-07","SMIL"
128,139,127,139,123694300,"2025-02-10","SMIL"
139,140,130,131,141044300,"2025-02-11","SMIL"
131,136,131,132,39194100,"2025-02-12","SMIL"
132,136,130,132,77380700,"2025-02-13","SMIL"
132,140,132,136,86302500,"2025-02-14","SMIL"
146,183,146,183,235371500,"2025-02-17","SMIL"
200,246,200,246,129301400,"2025-02-18","SMIL"
270,306,250,306,335445300,"2025-02-19","SMIL"
318,336,276,302,222682800,"2025-02-20","SMIL"
302,312,260,300,125062600,"2025-02-21","SMIL"
300,302,286,290,89620400,"2025-02-24","SMIL"
290,296,266,272,67316700,"2025-02-25","SMIL"
272,278,264,276,51171300,"2025-02-26","SMIL"
276,284,272,278,24581000,"2025-02-27","SMIL"
278,280,270,278,63917100,"2025-02-28","SMIL"
278,290,270,288,119555700,"2025-03-03","SMIL"
288,290,260,278,137304700,"2025-03-04","SMIL"
278,284,260,268,149084200,"2025-03-05","SMIL"
270,276,260,274,77346700,"2025-03-06","SMIL"
274,310,272,300,126888200,"2025-03-07","SMIL"
300,306,288,302,134153000,"2025-03-10","SMIL"
302,312,290,306,89154800,"2025-03-11","SMIL"
306,352,304,352,164573400,"2025-03-12","SMIL"
356,358,332,346,136146100,"2025-03-13","SMIL"
354,432,354,432,238636600,"2025-03-14","SMIL"
452,500,324,324,263924000,"2025-03-17","SMIL"
326,334,264,310,158246200,"2025-03-18","SMIL"
310,330,300,322,130785900,"2025-03-19","SMIL"
322,334,316,330,148358500,"2025-03-20","SMIL"
332,334,314,314,78883300,"2025-03-21","SMIL"
318,322,306,320,137717500,"2025-03-24","SMIL"
318,332,318,330,188555300,"2025-03-25","SMIL"
332,370,332,370,143962700,"2025-03-26","SMIL"
372,426,360,416,281379900,"2025-03-27","SMIL"
380,388,368,382,155022400,"2025-04-08","SMIL"
382,402,382,400,95190200,"2025-04-09","SMIL"
402,444,400,440,170370300,"2025-04-10","SMIL"
426,436,406,436,158231100,"2025-04-11","SMIL"
440,460,436,460,110513100,"2025-04-14","SMIL"
462,476,458,470,96806300,"2025-04-15","SMIL"
472,488,470,488,90212800,"2025-04-16","SMIL"
488,510,482,505,130434100,"2025-04-17","SMIL"
505,505,505,505,0,"2025-04-21","SMIL"
498,520,442,505,134022400,"2025-04-22","SMIL"
496,505,480,500,110909600,"2025-04-23","SMIL"
505,550,500,535,105888000,"2025-04-24","SMIL"
535,540,456,456,109123200,"2025-04-25","SMIL"
388,388,388,388,32979700,"2025-04-28","SMIL"
330,330,330,330,12406000,"2025-04-29","SMIL"
282,310,282,300,233947500,"2025-04-30","SMIL"
256,268,256,256,210066600,"2025-05-02","SMIL"
264,276,244,264,206966900,"2025-05-05","SMIL"
264,268,242,258,179382200,"2025-05-06","SMIL"
256,258,248,250,71758800,"2025-05-07","SMIL"
250,258,248,258,85010600,"2025-05-08","SMIL"
258,260,248,252,67202300,"2025-05-09","SMIL"
252,260,250,256,88421500,"2025-05-14","SMIL"
258,260,252,254,50486300,"2025-05-15","SMIL"
256,256,246,246,25818000,"2025-05-16","SMIL"
250,256,246,252,86788700,"2025-05-19","SMIL"
252,254,248,254,57320600,"2025-05-20","SMIL"
254,260,252,260,85298800,"2025-05-21","SMIL"
260,262,256,260,67138400,"2025-05-22","SMIL"
256,258,256,258,18690500,"2025-05-23","SMIL"
258,262,254,258,58987300,"2025-05-26","SMIL"
258,276,256,268,169661100,"2025-05-27","SMIL"
270,270,256,258,104464000,"2025-05-28","SMIL"
258,262,248,258,118186400,"2025-06-02","SMIL"
258,278,220,220,230507000,"2025-06-03","SMIL"
240,262,232,262,258855000,"2025-06-04","SMIL"
262,268,256,266,79491000,"2025-06-05","SMIL"
264,266,252,256,60993700,"2025-06-10","SMIL"
256,266,224,260,137891400,"2025-06-11","SMIL"
260,266,260,262,44458300,"2025-06-12","SMIL"
262,264,246,254,51756600,"2025-06-13","SMIL"
254,254,216,220,203832600,"2025-06-16","SMIL"
228,228,187,195,205868700,"2025-06-17","SMIL"
192,216,192,216,338146100,"2025-06-18","SMIL"
214,216,198,202,82614100,"2025-06-19","SMIL"
200,202,195,197,73108000,"2025-06-20","SMIL"
196,196,168,193,145051300,"2025-06-23","SMIL"
192,196,189,196,75398900,"2025-06-24","SMIL"
196,206,195,206,110031600,"2025-06-25","SMIL"
208,220,206,214,143590300,"2025-06-26","SMIL"
210,210,200,202,46423500,"2025-06-30","SMIL"
204,214,202,208,90572600,"2025-07-01","SMIL"
210,212,206,208,52263500,"2025-07-02","SMIL"
208,216,206,212,88784100,"2025-07-03","SMIL"
212,212,208,210,37048500,"2025-07-04","SMIL"
208,212,206,212,42094200,"2025-07-07","SMIL"
210,212,206,210,31339000,"2025-07-08","SMIL"
208,220,206,220,147979500,"2025-07-09","SMIL"
220,232,218,228,121846300,"2025-07-10","SMIL"
228,234,220,234,124690900,"2025-07-11","SMIL"
234,242,232,240,74637200,"2025-07-14","SMIL"
240,244,236,238,63755300,"2025-07-15","SMIL"
238,244,236,242,49504000,"2025-07-16","SMIL"
244,256,242,256,104724500,"2025-07-17","SMIL"
256,258,252,256,58431900,"2025-07-18","SMIL"
256,288,256,280,237526300,"2025-07-21","SMIL"
280,282,270,278,123931400,"2025-07-22","SMIL"
280,284,272,284,100354400,"2025-07-23","SMIL"
286,292,284,290,74025500,"2025-07-24","SMIL"
290,290,282,286,85522400,"2025-07-25","SMIL"
288,306,286,306,169873000,"2025-07-28","SMIL"
306,306,286,302,132418200,"2025-07-29","SMIL"
302,322,300,314,140698400,"2025-07-30","SMIL"
314,318,312,316,61575000,"2025-07-31","SMIL"
312,316,308,312,57157500,"2025-08-01","SMIL"
308,340,308,336,164148600,"2025-08-04","SMIL"
336,344,328,342,132548500,"2025-08-05","SMIL"
342,344,336,342,113584300,"2025-08-06","SMIL"
344,354,342,352,116188900,"2025-08-07","SMIL"
352,352,342,346,73401700,"2025-08-08","SMIL"
346,362,346,362,128385100,"2025-08-11","SMIL"
360,378,356,378,179335900,"2025-08-12","SMIL"
380,388,374,386,162574600,"2025-08-13","SMIL"
390,400,388,392,167484900,"2025-08-14","SMIL"
392,404,388,402,201919100,"2025-08-15","SMIL"
NA,NA,NA,NA,NA,"2025-08-18","SMIL"
400,400,392,398,158390100,"2025-08-19","SMIL"
398,400,392,396,168640500,"2025-08-20","SMIL"
400,448,400,448,365292800,"2025-08-21","SMIL"
448,482,448,480,563926100,"2025-08-22","SMIL"
476,476,438,470,287998600,"2025-08-25","SMIL"
472,494,470,490,266505300,"2025-08-26","SMIL"
494,500,486,500,351663300,"2025-08-27","SMIL"
498,505,490,496,207643900,"2025-08-28","SMIL"
492,494,480,488,143323500,"2025-08-29","SMIL"
476,492,458,486,380132100,"2025-09-01","SMIL"
488,505,488,496,225659700,"2025-09-02","SMIL"
500,500,478,486,155414900,"2025-09-03","SMIL"
484,530,474,520,168958100,"2025-09-04","SMIL"
520,555,510,520,285298800,"2025-09-08","SMIL"
520,520,500,515,59639100,"2025-09-09","SMIL"
525,575,510,570,245135600,"2025-09-10","SMIL"
575,700,575,650,574699600,"2025-09-11","SMIL"
655,675,605,630,256154500,"2025-09-12","SMIL"
630,680,630,665,301771700,"2025-09-15","SMIL"
670,670,635,670,156303300,"2025-09-16","SMIL"
675,720,670,705,432597700,"2025-09-17","SMIL"
715,715,680,690,245792100,"2025-09-18","SMIL"
690,730,685,720,221062500,"2025-09-19","SMIL"
730,750,720,735,318796400,"2025-09-22","SMIL"
745,760,710,745,290552400,"2025-09-23","SMIL"
755,760,715,730,209805800,"2025-09-24","SMIL"
735,765,735,750,235710200,"2025-09-25","SMIL"
750,755,710,720,145863600,"2025-09-26","SMIL"
720,725,650,700,288838000,"2025-09-29","SMIL"
705,745,700,745,181172400,"2025-09-30","SMIL"
750,770,745,745,334666900,"2025-10-01","SMIL"
755,790,720,720,424270900,"2025-10-02","SMIL"
650,690,615,615,280233600,"2025-10-03","SMIL"
560,575,525,560,392430100,"2025-10-06","SMIL"
560,570,515,530,137424400,"2025-10-07","SMIL"
510,535,452,535,382070600,"2025-10-08","SMIL"
535,565,515,550,147584600,"2025-10-09","SMIL"
550,550,535,550,58252800,"2025-10-10","SMIL"
545,545,525,545,70992200,"2025-10-13","SMIL"
545,570,530,545,131016100,"2025-10-14","SMIL"
550,560,540,555,65840400,"2025-10-15","SMIL"
555,590,550,585,103241300,"2025-10-16","SMIL"
590,590,545,555,84528200,"2025-10-17","SMIL"
555,580,555,575,105002100,"2025-10-20","SMIL"
575,585,550,575,126175700,"2025-10-21","SMIL"
575,590,550,590,107549500,"2025-10-22","SMIL"
590,600,580,600,117740900,"2025-10-23","SMIL"
600,625,560,600,175772100,"2025-10-24","SMIL"
600,600,525,550,149146800,"2025-10-27","SMIL"
550,555,468,468,304031900,"2025-10-28","SMIL"
438,472,408,472,197381500,"2025-10-29","SMIL"
472,472,446,458,51569000,"2025-10-30","SMIL"
466,510,466,500,289637200,"2025-10-31","SMIL"
505,505,426,428,415811500,"2025-11-03","SMIL"
426,438,412,438,188283900,"2025-11-04","SMIL"
436,440,428,440,76140000,"2025-11-05","SMIL"
440,454,438,452,92974900,"2025-11-06","SMIL"
452,458,452,454,79301500,"2025-11-07","SMIL"
454,472,452,472,174196500,"2025-11-10","SMIL"
472,474,460,470,132373800,"2025-11-11","SMIL"
470,486,468,486,172935000,"2025-11-12","SMIL"
486,490,476,490,135131000,"2025-11-13","SMIL"
486,486,468,480,109936200,"2025-11-14","SMIL"
478,486,470,486,153782400,"2025-11-17","SMIL"
486,486,480,486,84274800,"2025-11-18","SMIL"
486,494,484,492,97718800,"2025-11-19","SMIL"
492,498,490,492,88570400,"2025-11-20","SMIL"
492,494,480,494,110905400,"2025-11-21","SMIL"
494,515,490,500,211141000,"2025-11-24","SMIL"
500,500,492,496,80254600,"2025-11-25","SMIL"
496,505,492,505,131071600,"2025-11-26","SMIL"
500,505,496,496,63359100,"2025-11-27","SMIL"
498,498,478,482,118540600,"2025-11-28","SMIL"
480,498,480,498,141886200,"2025-12-01","SMIL"
498,498,424,424,435834400,"2025-12-02","SMIL"
420,424,400,412,195330800,"2025-12-03","SMIL"
414,416,400,412,155451300,"2025-12-04","SMIL"
414,414,406,410,82096900,"2025-12-05","SMIL"
410,412,404,410,57622300,"2025-12-08","SMIL"
410,416,410,414,82192100,"2025-12-09","SMIL"
414,414,404,406,53012200,"2025-12-10","SMIL"
408,414,400,400,99045500,"2025-12-11","SMIL"
400,400,344,360,159704200,"2025-12-12","SMIL"