"Open","High","Low","Close","Volume","Date","Emiten"
81,81,81,81,90000,"2020-03-31","SAMF"
109,109,109,109,350000,"2020-04-01","SAMF"
136,136,136,136,828200,"2020-04-02","SAMF"
170,170,170,170,97000,"2020-04-03","SAMF"
210,212,180,200,10314400,"2020-04-06","SAMF"
202,209,193,202,2293200,"2020-04-07","SAMF"
202,202,188,188,1397600,"2020-04-08","SAMF"
188,188,175,182,1984800,"2020-04-09","SAMF"
187,187,179,182,524400,"2020-04-13","SAMF"
180,184,179,184,798000,"2020-04-14","SAMF"
185,186,181,185,1581600,"2020-04-15","SAMF"
183,185,179,183,1472600,"2020-04-16","SAMF"
185,187,182,186,1237400,"2020-04-17","SAMF"
186,191,183,183,1686800,"2020-04-20","SAMF"
181,187,181,185,1377800,"2020-04-21","SAMF"
183,207,183,189,3188600,"2020-04-22","SAMF"
189,192,186,189,461000,"2020-04-23","SAMF"
187,187,180,181,502000,"2020-04-24","SAMF"
181,191,181,191,1065400,"2020-04-27","SAMF"
190,191,188,191,101800,"2020-04-28","SAMF"
191,192,190,191,86800,"2020-04-29","SAMF"
192,202,187,200,2780800,"2020-04-30","SAMF"
199,200,194,200,372200,"2020-05-04","SAMF"
200,201,197,198,131400,"2020-05-05","SAMF"
198,201,198,201,45000,"2020-05-06","SAMF"
200,200,200,200,12200,"2020-05-08","SAMF"
200,212,200,212,1789400,"2020-05-11","SAMF"
211,213,205,211,1579600,"2020-05-12","SAMF"
205,213,205,213,227600,"2020-05-13","SAMF"
210,212,206,212,37200,"2020-05-14","SAMF"
210,212,199,199,2074400,"2020-05-15","SAMF"
199,203,199,203,56400,"2020-05-18","SAMF"
202,206,202,206,150400,"2020-05-19","SAMF"
206,206,198,206,84200,"2020-05-20","SAMF"
206,210,205,209,882800,"2020-05-26","SAMF"
208,208,203,204,931200,"2020-05-27","SAMF"
205,208,204,206,813000,"2020-05-28","SAMF"
206,208,205,206,791200,"2020-05-29","SAMF"
205,207,205,206,971200,"2020-06-02","SAMF"
205,207,203,205,590800,"2020-06-03","SAMF"
205,206,198,201,946200,"2020-06-04","SAMF"
201,201,199,200,438000,"2020-06-05","SAMF"
201,201,199,199,403000,"2020-06-08","SAMF"
199,199,198,199,184800,"2020-06-09","SAMF"
199,199,198,199,174600,"2020-06-10","SAMF"
199,199,197,197,232400,"2020-06-11","SAMF"
199,199,193,194,472200,"2020-06-12","SAMF"
194,195,191,192,178800,"2020-06-15","SAMF"
192,194,191,194,32600,"2020-06-16","SAMF"
194,194,190,190,199800,"2020-06-17","SAMF"
192,192,190,191,45000,"2020-06-18","SAMF"
191,191,190,191,14400,"2020-06-19","SAMF"
192,193,190,190,53400,"2020-06-22","SAMF"
190,190,182,182,218400,"2020-06-23","SAMF"
182,182,182,182,24200,"2020-06-24","SAMF"
182,182,179,179,47800,"2020-06-25","SAMF"
178,178,170,170,301600,"2020-06-26","SAMF"
170,174,167,174,579400,"2020-06-29","SAMF"
174,177,174,174,583400,"2020-06-30","SAMF"
174,186,174,186,681000,"2020-07-01","SAMF"
186,215,178,207,9012600,"2020-07-02","SAMF"
207,207,193,193,293400,"2020-07-03","SAMF"
193,195,188,193,177200,"2020-07-06","SAMF"
191,191,183,185,65000,"2020-07-07","SAMF"
175,194,175,193,47200,"2020-07-08","SAMF"
190,190,190,190,2400,"2020-07-09","SAMF"
190,190,185,190,3000,"2020-07-10","SAMF"
190,190,186,188,9800,"2020-07-13","SAMF"
198,198,187,194,32800,"2020-07-14","SAMF"
204,204,181,181,183800,"2020-07-15","SAMF"
191,191,181,190,19000,"2020-07-16","SAMF"
200,200,191,191,4400,"2020-07-17","SAMF"
201,201,185,185,16000,"2020-07-20","SAMF"
195,195,176,183,43000,"2020-07-21","SAMF"
193,193,180,180,106800,"2020-07-22","SAMF"
190,190,181,189,235600,"2020-07-23","SAMF"
199,199,184,190,2200,"2020-07-24","SAMF"
200,200,187,187,7600,"2020-07-27","SAMF"
190,190,180,180,31600,"2020-07-28","SAMF"
190,190,178,178,92000,"2020-07-29","SAMF"
188,188,178,179,5800,"2020-07-30","SAMF"
189,189,177,178,18600,"2020-08-03","SAMF"
188,188,176,188,39400,"2020-08-04","SAMF"
190,190,179,179,120600,"2020-08-05","SAMF"
189,189,178,181,23000,"2020-08-06","SAMF"
190,190,175,179,120200,"2020-08-07","SAMF"
189,189,177,178,57200,"2020-08-10","SAMF"
188,188,177,178,50800,"2020-08-11","SAMF"
179,179,178,178,32200,"2020-08-12","SAMF"
178,179,177,179,58400,"2020-08-13","SAMF"
183,183,178,180,48600,"2020-08-14","SAMF"
183,183,178,179,41400,"2020-08-18","SAMF"
181,181,177,178,65800,"2020-08-19","SAMF"
180,180,178,178,86800,"2020-08-24","SAMF"
178,180,178,180,77600,"2020-08-25","SAMF"
179,181,179,181,42400,"2020-08-26","SAMF"
181,183,181,183,40600,"2020-08-27","SAMF"
183,187,183,184,33000,"2020-08-28","SAMF"
184,200,184,198,149800,"2020-08-31","SAMF"
191,245,191,228,168800,"2020-09-01","SAMF"
228,228,213,213,27600,"2020-09-02","SAMF"
223,223,199,199,189600,"2020-09-03","SAMF"
199,210,196,196,40600,"2020-09-04","SAMF"
206,206,191,194,186400,"2020-09-07","SAMF"
204,204,196,196,3200,"2020-09-08","SAMF"
206,206,195,195,29400,"2020-09-09","SAMF"
191,191,188,188,46000,"2020-09-10","SAMF"
198,199,193,199,118000,"2020-09-11","SAMF"
209,209,194,198,5600,"2020-09-14","SAMF"
208,208,194,195,7400,"2020-09-15","SAMF"
205,205,193,193,5200,"2020-09-16","SAMF"
203,203,191,191,41600,"2020-09-17","SAMF"
201,201,191,192,20600,"2020-09-18","SAMF"
202,202,191,192,2800,"2020-09-21","SAMF"
202,202,191,191,16000,"2020-09-22","SAMF"
201,201,191,193,13200,"2020-09-23","SAMF"
193,193,191,191,9600,"2020-09-24","SAMF"
201,201,192,193,14200,"2020-09-25","SAMF"
203,203,191,191,32000,"2020-09-28","SAMF"
201,201,190,190,16400,"2020-09-29","SAMF"
200,200,191,192,4200,"2020-09-30","SAMF"
202,202,187,191,304000,"2020-10-01","SAMF"
201,201,183,190,249600,"2020-10-02","SAMF"
194,194,190,190,1000,"2020-10-05","SAMF"
200,200,191,191,600,"2020-10-06","SAMF"
201,201,190,190,2000,"2020-10-07","SAMF"
194,194,190,191,2600,"2020-10-08","SAMF"
193,193,191,191,3400,"2020-10-09","SAMF"
200,200,191,192,4400,"2020-10-12","SAMF"
202,202,191,192,4000,"2020-10-13","SAMF"
191,192,191,192,5600,"2020-10-14","SAMF"
192,193,191,191,13200,"2020-10-15","SAMF"
192,192,190,190,4200,"2020-10-16","SAMF"
190,191,190,191,1200,"2020-10-19","SAMF"
191,191,190,190,13400,"2020-10-20","SAMF"
190,190,189,189,7200,"2020-10-21","SAMF"
189,189,188,188,2000,"2020-10-22","SAMF"
189,189,189,189,400,"2020-10-23","SAMF"
190,190,190,190,5000,"2020-10-26","SAMF"
190,190,190,190,2200,"2020-10-27","SAMF"
190,190,190,190,0,"2020-11-02","SAMF"
190,192,189,192,10800,"2020-11-03","SAMF"
192,192,192,192,1200,"2020-11-04","SAMF"
192,192,192,192,200,"2020-11-05","SAMF"
191,194,191,194,6400,"2020-11-06","SAMF"
194,194,192,194,40400,"2020-11-09","SAMF"
192,195,192,195,2800,"2020-11-10","SAMF"
195,196,193,196,20400,"2020-11-11","SAMF"
195,196,195,196,5400,"2020-11-12","SAMF"
195,196,195,196,13400,"2020-11-13","SAMF"
196,196,195,195,5200,"2020-11-16","SAMF"
195,196,195,196,7800,"2020-11-17","SAMF"
195,196,195,196,2600,"2020-11-18","SAMF"
195,196,195,196,6000,"2020-11-19","SAMF"
195,196,195,196,4800,"2020-11-20","SAMF"
196,200,196,200,88200,"2020-11-23","SAMF"
200,201,199,200,123000,"2020-11-24","SAMF"
200,202,200,202,61600,"2020-11-25","SAMF"
202,202,200,200,28200,"2020-11-26","SAMF"
200,200,200,200,3400,"2020-11-27","SAMF"
200,202,199,199,30800,"2020-11-30","SAMF"
198,200,197,200,21600,"2020-12-01","SAMF"
200,200,198,199,47000,"2020-12-02","SAMF"
198,199,197,199,2400,"2020-12-03","SAMF"
200,200,200,200,400,"2020-12-04","SAMF"
200,200,200,200,7200,"2020-12-07","SAMF"
200,200,198,198,7400,"2020-12-08","SAMF"
199,199,197,197,69800,"2020-12-10","SAMF"
197,198,197,198,21200,"2020-12-11","SAMF"
198,199,198,199,1200,"2020-12-14","SAMF"
199,199,199,199,2200,"2020-12-15","SAMF"
199,200,199,200,4800,"2020-12-16","SAMF"
198,200,198,199,3600,"2020-12-17","SAMF"
199,199,197,198,59200,"2020-12-18","SAMF"
199,200,199,200,11000,"2020-12-21","SAMF"
199,199,198,199,41400,"2020-12-22","SAMF"
198,198,198,198,5000,"2020-12-23","SAMF"
199,199,199,199,4400,"2020-12-28","SAMF"
199,199,198,198,22400,"2020-12-29","SAMF"
199,199,199,199,20600,"2020-12-30","SAMF"
198,199,197,198,22400,"2021-01-04","SAMF"
198,199,197,199,11200,"2021-01-05","SAMF"
199,199,198,199,2400,"2021-01-06","SAMF"
199,200,199,199,98000,"2021-01-07","SAMF"
199,200,199,200,71800,"2021-01-08","SAMF"
200,200,199,200,5400,"2021-01-11","SAMF"
200,200,200,200,2200,"2021-01-12","SAMF"
199,199,198,198,148800,"2021-01-13","SAMF"
198,199,197,197,107800,"2021-01-14","SAMF"
198,199,197,197,27600,"2021-01-15","SAMF"
199,199,195,197,33200,"2021-01-18","SAMF"
197,198,197,197,19200,"2021-01-19","SAMF"
198,198,198,198,1200,"2021-01-20","SAMF"
198,199,198,199,14400,"2021-01-21","SAMF"
199,199,197,197,68400,"2021-01-22","SAMF"
196,197,196,196,5000,"2021-01-25","SAMF"
196,197,196,197,7200,"2021-01-26","SAMF"
197,197,196,196,21000,"2021-01-27","SAMF"
196,197,195,195,38400,"2021-01-28","SAMF"
195,195,194,194,24400,"2021-01-29","SAMF"
196,197,196,197,18600,"2021-02-01","SAMF"
198,199,198,199,35600,"2021-02-02","SAMF"
199,199,199,199,24800,"2021-02-03","SAMF"
198,199,198,199,4400,"2021-02-04","SAMF"
198,199,198,199,22000,"2021-02-05","SAMF"
199,200,198,199,96400,"2021-02-08","SAMF"
199,199,198,199,29800,"2021-02-09","SAMF"
199,199,198,199,62800,"2021-02-10","SAMF"
198,199,198,199,30000,"2021-02-11","SAMF"
199,199,198,199,47600,"2021-02-15","SAMF"
199,199,198,199,29200,"2021-02-16","SAMF"
199,199,198,199,41000,"2021-02-17","SAMF"
198,199,198,199,20400,"2021-02-18","SAMF"
199,199,199,199,10000,"2021-02-19","SAMF"
198,199,197,199,31200,"2021-02-22","SAMF"
199,199,199,199,0,"2021-02-23","SAMF"
199,199,199,199,19400,"2021-02-24","SAMF"
198,199,198,199,54800,"2021-02-25","SAMF"
198,199,198,199,66600,"2021-02-26","SAMF"
198,198,198,198,44600,"2021-03-01","SAMF"
198,198,197,197,46000,"2021-03-02","SAMF"
197,197,196,197,11000,"2021-03-03","SAMF"
197,197,196,196,31200,"2021-03-04","SAMF"
196,197,196,196,19400,"2021-03-05","SAMF"
197,198,197,198,38000,"2021-03-08","SAMF"
198,198,197,197,23200,"2021-03-09","SAMF"
198,198,197,198,45000,"2021-03-10","SAMF"
198,198,197,198,59000,"2021-03-12","SAMF"
199,199,197,198,80000,"2021-03-15","SAMF"
198,199,198,198,25600,"2021-03-16","SAMF"
197,198,197,197,35200,"2021-03-17","SAMF"
197,199,197,199,41000,"2021-03-18","SAMF"
198,199,198,199,23400,"2021-03-19","SAMF"
199,199,198,199,38400,"2021-03-22","SAMF"
198,200,198,200,67400,"2021-03-23","SAMF"
199,200,198,200,35600,"2021-03-24","SAMF"
199,200,198,200,48400,"2021-03-25","SAMF"
199,200,198,200,29600,"2021-03-26","SAMF"
199,200,198,200,49600,"2021-03-29","SAMF"
199,199,198,198,41000,"2021-03-30","SAMF"
198,200,198,199,71000,"2021-03-31","SAMF"
200,200,198,200,263000,"2021-04-01","SAMF"
200,200,200,200,57400,"2021-04-05","SAMF"
199,200,198,200,443400,"2021-04-06","SAMF"
199,200,198,200,184000,"2021-04-07","SAMF"
199,199,198,199,81600,"2021-04-08","SAMF"
199,199,198,199,89000,"2021-04-09","SAMF"
199,199,199,199,400,"2021-04-12","SAMF"
198,199,198,199,42000,"2021-04-13","SAMF"
199,199,199,199,37200,"2021-04-14","SAMF"
198,199,198,199,120800,"2021-04-15","SAMF"
198,199,197,199,129800,"2021-04-16","SAMF"
199,199,198,199,252000,"2021-04-19","SAMF"
200,200,198,199,100200,"2021-04-20","SAMF"
199,199,198,199,84200,"2021-04-21","SAMF"
198,199,198,199,61000,"2021-04-22","SAMF"
198,199,198,199,63000,"2021-04-23","SAMF"
199,199,198,199,61000,"2021-04-26","SAMF"
199,199,198,199,169000,"2021-04-27","SAMF"
198,200,198,199,56400,"2021-04-28","SAMF"
199,199,198,199,12800,"2021-04-29","SAMF"
199,199,198,199,52600,"2021-04-30","SAMF"
235,248,195,217,17354400,"2021-05-03","SAMF"
221,270,221,252.5,97032800,"2021-05-04","SAMF"
260,315,243,292.5,158168600,"2021-05-05","SAMF"
295,360,292.5,352.5,136977000,"2021-05-06","SAMF"
357.5,432.5,355,432.5,93832600,"2021-05-07","SAMF"
437.5,540,435,532.5,186581400,"2021-05-10","SAMF"
537.5,665,537.5,665,124949800,"2021-05-11","SAMF"
665,665,665,665,0,"2021-05-17","SAMF"
700,830,672.5,830,67966800,"2021-05-18","SAMF"
867.5,1015,850,950,113407600,"2021-05-19","SAMF"
950,950,950,950,0,"2021-05-20","SAMF"
950,950,950,950,0,"2021-05-21","SAMF"
950,950,950,950,0,"2021-05-24","SAMF"
950,950,950,950,0,"2021-05-25","SAMF"
950,950,950,950,0,"2021-05-27","SAMF"
950,950,950,950,0,"2021-05-28","SAMF"
950,950,950,950,0,"2021-05-31","SAMF"
945,1035,885,885,49646200,"2021-06-02","SAMF"
825,835,825,825,4237600,"2021-06-03","SAMF"
780,780,767.5,767.5,1409800,"2021-06-04","SAMF"
715,942.5,715,940,69095200,"2021-06-07","SAMF"
960,1065,875,875,45138400,"2021-06-08","SAMF"
860,860,815,815,2474400,"2021-06-09","SAMF"
790,860,760,760,9432400,"2021-06-10","SAMF"
750,777.5,707.5,710,8959800,"2021-06-11","SAMF"
700,705,662.5,662.5,3650000,"2021-06-14","SAMF"
617.5,622.5,617.5,617.5,809000,"2021-06-15","SAMF"
575,575,575,575,1320000,"2021-06-16","SAMF"
550,717.5,535,717.5,23111000,"2021-06-17","SAMF"
775,847.5,667.5,752.5,52667400,"2021-06-18","SAMF"
752.5,752.5,700,700,2778000,"2021-06-21","SAMF"
675,675,652.5,652.5,609600,"2021-06-22","SAMF"
612.5,650,607.5,607.5,978600,"2021-06-23","SAMF"
602.5,700,565,565,77388800,"2021-06-24","SAMF"
567.5,600,527.5,527.5,10445800,"2021-06-25","SAMF"
522.5,565,492.5,492.5,14397000,"2021-06-28","SAMF"
467.5,485,460,460,3854800,"2021-06-29","SAMF"
460,460,430,430,1206800,"2021-06-30","SAMF"
400,460,400,400,10332000,"2021-07-01","SAMF"
400,407.5,372.5,372.5,13285600,"2021-07-02","SAMF"
377.5,387.5,347.5,355,4355600,"2021-07-05","SAMF"
355,422.5,350,412.5,17389400,"2021-07-06","SAMF"
392.5,430,392.5,402.5,5257600,"2021-07-07","SAMF"
417.5,417.5,385,392.5,1872000,"2021-07-08","SAMF"
392.5,395,367.5,372.5,1376600,"2021-07-09","SAMF"
375,407.5,362.5,375,2423800,"2021-07-12","SAMF"
377.5,377.5,350,357.5,1771200,"2021-07-13","SAMF"
340,372.5,337.5,345,1968200,"2021-07-14","SAMF"
360,385,340,352.5,2704200,"2021-07-15","SAMF"
362.5,362.5,347.5,350,737600,"2021-07-16","SAMF"
360,360,335,342.5,1306000,"2021-07-19","SAMF"
340,352.5,337.5,347.5,769400,"2021-07-21","SAMF"
360,432.5,350,432.5,17692600,"2021-07-22","SAMF"
440,475,402.5,412.5,18479400,"2021-07-23","SAMF"
422.5,515,415,515,46801400,"2021-07-26","SAMF"
545,642.5,520,642.5,69225800,"2021-07-27","SAMF"
642.5,715,620,675,65126400,"2021-07-28","SAMF"
680,687.5,630,630,18452200,"2021-07-29","SAMF"
587.5,620,587.5,587.5,891000,"2021-07-30","SAMF"
547.5,662.5,547.5,547.5,44588600,"2021-08-02","SAMF"
542.5,547.5,510,510,5037200,"2021-08-03","SAMF"
485,567.5,475,512.5,14359800,"2021-08-04","SAMF"
492.5,525,487.5,495,3126200,"2021-08-05","SAMF"
475,520,475,482.5,10419200,"2021-08-06","SAMF"
482.5,512.5,450,452.5,10710400,"2021-08-09","SAMF"
465,465,435,445,935600,"2021-08-10","SAMF"
452.5,525,415,440,13739000,"2021-08-12","SAMF"
442.5,462.5,442.5,447.5,1020200,"2021-08-13","SAMF"
425,455,425,437.5,1198600,"2021-08-16","SAMF"
457.5,457.5,427.5,427.5,1471600,"2021-08-18","SAMF"
442.5,442.5,425,427.5,1042400,"2021-08-19","SAMF"
427.5,427.5,410,417.5,534600,"2021-08-20","SAMF"
417.5,437.5,417.5,420,897800,"2021-08-23","SAMF"
420,437.5,420,427.5,1388800,"2021-08-24","SAMF"
435,437.5,422.5,422.5,1211600,"2021-08-25","SAMF"
432.5,432.5,410,417.5,652800,"2021-08-26","SAMF"
417.5,417.5,395,400,1367800,"2021-08-27","SAMF"
407.5,407.5,387.5,397.5,785400,"2021-08-30","SAMF"
397.5,400,390,392.5,662400,"2021-08-31","SAMF"
392.5,392.5,377.5,385,783400,"2021-09-01","SAMF"
385,425,377.5,407.5,3216600,"2021-09-02","SAMF"
410,430,402.5,412.5,2103400,"2021-09-03","SAMF"
412.5,417.5,400,407.5,725000,"2021-09-06","SAMF"
402.5,402.5,390,390,927600,"2021-09-07","SAMF"
390,397.5,385,395,742400,"2021-09-08","SAMF"
397.5,397.5,380,390,748600,"2021-09-09","SAMF"
390,395,382.5,392.5,498400,"2021-09-10","SAMF"
395,400,387.5,395,915200,"2021-09-13","SAMF"
397.5,397.5,390,395,569400,"2021-09-14","SAMF"
395,395,387.5,395,928600,"2021-09-15","SAMF"
397.5,397.5,390,390,829600,"2021-09-16","SAMF"
390,392.5,377.5,380,1799000,"2021-09-17","SAMF"
380,380,360,372.5,832800,"2021-09-20","SAMF"
377.5,402.5,355,372.5,4742000,"2021-09-21","SAMF"
390,390,367.5,382.5,2089000,"2021-09-22","SAMF"
392.5,392.5,372.5,382.5,1309400,"2021-09-23","SAMF"
382.5,382.5,370,377.5,502600,"2021-09-24","SAMF"
382.5,385,372.5,375,1094000,"2021-09-27","SAMF"
380,382.5,362.5,375,1541000,"2021-09-28","SAMF"
382.5,382.5,367.5,370,381200,"2021-09-29","SAMF"
372.5,395,365,367.5,5237200,"2021-09-30","SAMF"
375,375,357.5,357.5,676800,"2021-10-01","SAMF"
377.5,377.5,347.5,347.5,1634200,"2021-10-04","SAMF"
362.5,362.5,342.5,347.5,844200,"2021-10-05","SAMF"
360,360,345,350,641000,"2021-10-06","SAMF"
355,362.5,345,350,2528600,"2021-10-07","SAMF"
365,367.5,345,347.5,3048600,"2021-10-08","SAMF"
360,360,342.5,342.5,1046400,"2021-10-11","SAMF"
355,355,320,320,3388000,"2021-10-12","SAMF"
300,320,300,300,2474400,"2021-10-13","SAMF"
280,300,280,292.5,1482600,"2021-10-14","SAMF"
272.5,292.5,272.5,277.5,2020000,"2021-10-15","SAMF"
260,277.5,260,270,2436200,"2021-10-18","SAMF"
270,327.5,267.5,285,10195600,"2021-10-19","SAMF"
285,355,280,355,22659200,"2021-10-21","SAMF"
365,420,352.5,355,75902400,"2021-10-22","SAMF"
362.5,407.5,357.5,385,31939800,"2021-10-25","SAMF"
385,432.5,385,407.5,38622000,"2021-10-26","SAMF"
410,417.5,387.5,397.5,30022200,"2021-10-27","SAMF"
402.5,452.5,380,442.5,63288400,"2021-10-28","SAMF"
445,467.5,417.5,457.5,58022800,"2021-10-29","SAMF"
460,460,427.5,432.5,40662800,"2021-11-01","SAMF"
437.5,437.5,420,425,28225600,"2021-11-02","SAMF"
425,447.5,425,442.5,23728200,"2021-11-03","SAMF"
445,470,430,465,38906400,"2021-11-04","SAMF"
465,487.5,462.5,485,15543800,"2021-11-05","SAMF"
487.5,490,460,470,22403200,"2021-11-08","SAMF"
470,495,470,487.5,42829400,"2021-11-09","SAMF"
487.5,537.5,480,537.5,61888200,"2021-11-10","SAMF"
557.5,585,535,542.5,92355200,"2021-11-11","SAMF"
542.5,552.5,522.5,525,34194600,"2021-11-12","SAMF"
525,547.5,500,547.5,39052400,"2021-11-15","SAMF"
547.5,595,542.5,587.5,75733800,"2021-11-16","SAMF"
590,607.5,547.5,547.5,65921000,"2021-11-17","SAMF"
545,547.5,515,532.5,28841400,"2021-11-18","SAMF"
535,557.5,532.5,547.5,15716600,"2021-11-19","SAMF"
550,567.5,547.5,560,28482000,"2021-11-22","SAMF"
562.5,565,542.5,552.5,19610600,"2021-11-23","SAMF"
552.5,640,550,640,133390800,"2021-11-24","SAMF"
640,670,605,620,102694600,"2021-11-25","SAMF"
620,627.5,607.5,610,18752400,"2021-11-26","SAMF"
612.5,632.5,597.5,632.5,36984000,"2021-11-29","SAMF"
635,667.5,610,615,62139200,"2021-11-30","SAMF"
615,635,597.5,625,43260400,"2021-12-01","SAMF"
625,645,625,637.5,25167400,"2021-12-02","SAMF"
635,660,595,650,69058200,"2021-12-03","SAMF"
650,685,640,675,74142200,"2021-12-06","SAMF"
675,715,630,630,104002800,"2021-12-07","SAMF"
625,630,587.5,587.5,21841600,"2021-12-08","SAMF"
585,587.5,547.5,572.5,50409400,"2021-12-09","SAMF"
575,575,532.5,532.5,26372000,"2021-12-10","SAMF"
525,532.5,497.5,497.5,29793000,"2021-12-13","SAMF"
492.5,510,475,510,20642800,"2021-12-14","SAMF"
515,527.5,500,525,24868200,"2021-12-15","SAMF"
525,527.5,500,515,23879800,"2021-12-16","SAMF"
515,515,487.5,497.5,10343600,"2021-12-17","SAMF"
497.5,497.5,477.5,490,24569800,"2021-12-20","SAMF"
490,510,482.5,507.5,39123600,"2021-12-21","SAMF"
507.5,532.5,500,532.5,89333800,"2021-12-22","SAMF"
542.5,542.5,497.5,515,42271600,"2021-12-23","SAMF"
512.5,520,500,512.5,20714800,"2021-12-24","SAMF"
512.5,517.5,497.5,502.5,31315400,"2021-12-27","SAMF"
500,525,500,522.5,35706200,"2021-12-28","SAMF"
525,527.5,505,525,41826200,"2021-12-29","SAMF"
525,550,520,547.5,72952600,"2021-12-30","SAMF"
550,575,537.5,572.5,128995800,"2022-01-03","SAMF"
575,575,532.5,555,67344200,"2022-01-04","SAMF"
557.5,587.5,545,580,108832000,"2022-01-05","SAMF"
580,580,540,540,37323800,"2022-01-06","SAMF"
532.5,560,505,552.5,76649000,"2022-01-07","SAMF"
552.5,590,532.5,582.5,170277200,"2022-01-10","SAMF"
577.5,602.5,542.5,542.5,68642400,"2022-01-11","SAMF"
542.5,542.5,505,505,34707400,"2022-01-12","SAMF"
470,470,470,470,25188000,"2022-01-13","SAMF"
467.5,467.5,437.5,437.5,3348000,"2022-01-14","SAMF"
407.5,407.5,407.5,407.5,2205800,"2022-01-17","SAMF"
405,405,380,400,40470800,"2022-01-18","SAMF"
397.5,425,387.5,415,31997000,"2022-01-19","SAMF"
415,447.5,402.5,447.5,77178400,"2022-01-20","SAMF"
447.5,460,440,455,40481000,"2022-01-21","SAMF"
455,455,425,425,8257600,"2022-01-24","SAMF"
412.5,412.5,397.5,397.5,1534200,"2022-01-25","SAMF"
370,370,370,370,1895400,"2022-01-26","SAMF"
360,360,345,345,5143200,"2022-01-27","SAMF"
335,357.5,322.5,327.5,10498800,"2022-01-28","SAMF"
327.5,380,325,357.5,6378400,"2022-01-31","SAMF"
362.5,365,350,350,3616200,"2022-02-02","SAMF"
350,355,335,337.5,2129600,"2022-02-03","SAMF"
337.5,350,335,340,1326800,"2022-02-04","SAMF"
342.5,352.5,340,345,2262800,"2022-02-07","SAMF"
347.5,355,347.5,352.5,2733200,"2022-02-08","SAMF"
355,355,332.5,340,46766600,"2022-02-09","SAMF"
347.5,355,345,352.5,3787600,"2022-02-10","SAMF"
352.5,372.5,350,355,4478000,"2022-02-11","SAMF"
355,355,332.5,332.5,4847000,"2022-02-14","SAMF"
335,342.5,322.5,330,1984200,"2022-02-15","SAMF"
332.5,337.5,322.5,330,1469200,"2022-02-16","SAMF"
330,332.5,325,330,1562600,"2022-02-17","SAMF"
330,332.5,325,327.5,1012600,"2022-02-18","SAMF"
327.5,330,322.5,327.5,1227600,"2022-02-21","SAMF"
327.5,327.5,317.5,317.5,1808400,"2022-02-22","SAMF"
317.5,317.5,297.5,300,2951800,"2022-02-23","SAMF"
300,305,280,280,4470400,"2022-02-24","SAMF"
280,295,265,292.5,3164600,"2022-02-25","SAMF"
295,310,292.5,310,1935400,"2022-03-01","SAMF"
310,325,302.5,312.5,2478000,"2022-03-02","SAMF"
315,322.5,307.5,310,1055800,"2022-03-04","SAMF"
310,310,292.5,305,1266800,"2022-03-07","SAMF"
305,312.5,287.5,290,1509600,"2022-03-08","SAMF"
290,290,280,285,1350400,"2022-03-09","SAMF"
285,300,285,297.5,1302400,"2022-03-10","SAMF"
300,302.5,295,302.5,459400,"2022-03-11","SAMF"
302.5,312.5,300,302.5,927000,"2022-03-14","SAMF"
302.5,307.5,285,290,1233400,"2022-03-15","SAMF"
290,297.5,285,295,640800,"2022-03-16","SAMF"
295,295,282.5,292.5,528400,"2022-03-17","SAMF"
292.5,295,287.5,292.5,563000,"2022-03-18","SAMF"
292.5,297.5,282.5,297.5,506800,"2022-03-21","SAMF"
297.5,297.5,287.5,292.5,351400,"2022-03-22","SAMF"
292.5,295,287.5,290,495200,"2022-03-23","SAMF"
290,290,282.5,282.5,788800,"2022-03-24","SAMF"
282.5,295,282.5,295,618600,"2022-03-25","SAMF"
295,295,287.5,292.5,755600,"2022-03-28","SAMF"
292.5,297.5,287.5,290,479200,"2022-03-29","SAMF"
290,295,285,292.5,830200,"2022-03-30","SAMF"
295,302.5,290,302.5,1679200,"2022-03-31","SAMF"
300,305,295,295,591800,"2022-04-01","SAMF"
300,310,297.5,300,1170200,"2022-04-04","SAMF"
300,302.5,295,297.5,668000,"2022-04-05","SAMF"
297.5,302.5,292.5,297.5,574000,"2022-04-06","SAMF"
297.5,300,292.5,300,660800,"2022-04-07","SAMF"
300,300,292.5,295,529000,"2022-04-08","SAMF"
295,297.5,287.5,287.5,546600,"2022-04-11","SAMF"
287.5,297.5,287.5,290,497800,"2022-04-12","SAMF"
290,297.5,287.5,292.5,468200,"2022-04-13","SAMF"
292.5,295,275,285,1384200,"2022-04-14","SAMF"
290,295,285,292.5,594600,"2022-04-18","SAMF"
292.5,292.5,285,285,728600,"2022-04-19","SAMF"
285,287.5,280,285,559400,"2022-04-20","SAMF"
292.5,355,292.5,355,32065600,"2022-04-21","SAMF"
375,420,365,400,50476200,"2022-04-22","SAMF"
402.5,402.5,372.5,372.5,1876800,"2022-04-25","SAMF"
350,350,347.5,347.5,686800,"2022-04-26","SAMF"
325,327.5,325,325,897000,"2022-04-27","SAMF"
302.5,320,302.5,307.5,14698400,"2022-04-28","SAMF"
307.5,345,302.5,327.5,6911600,"2022-05-09","SAMF"
330,337.5,317.5,327.5,3212400,"2022-05-10","SAMF"
332.5,335,317.5,325,2022000,"2022-05-11","SAMF"
322.5,405,320,357.5,82133800,"2022-05-12","SAMF"
360,382.5,332.5,337.5,7121600,"2022-05-13","SAMF"
340,347.5,322.5,332.5,1913600,"2022-05-17","SAMF"
337.5,375,312.5,335,28930600,"2022-05-18","SAMF"
345,385,337.5,355,69623200,"2022-05-19","SAMF"
357.5,385,350,362.5,25742200,"2022-05-20","SAMF"
365,395,337.5,337.5,145758800,"2022-05-23","SAMF"
315,365,315,315,46821600,"2022-05-24","SAMF"
295,317.5,295,310,9599600,"2022-05-25","SAMF"
315,322.5,305,317.5,2846000,"2022-05-27","SAMF"
317.5,322.5,310,312.5,3388600,"2022-05-30","SAMF"
312.5,317.5,310,312.5,2215200,"2022-05-31","SAMF"
312.5,330,292.5,295,58473400,"2022-06-02","SAMF"
297.5,312.5,275,277.5,82507200,"2022-06-03","SAMF"
280,307.5,260,260,76492200,"2022-06-06","SAMF"
260,270,244,252.5,70566800,"2022-06-07","SAMF"
255,267.5,252.5,262.5,5630000,"2022-06-08","SAMF"
265,282.5,245,245,155865200,"2022-06-09","SAMF"
245,247,235,240,7629800,"2022-06-10","SAMF"
241,255,229,250,13393600,"2022-06-13","SAMF"
245,255,243,255,6778000,"2022-06-14","SAMF"
249,262.5,249,257.5,6670800,"2022-06-15","SAMF"
257.5,265,255,257.5,7625800,"2022-06-16","SAMF"
262.5,262.5,246,248,2732000,"2022-06-17","SAMF"
248,252.5,241,243,7039000,"2022-06-20","SAMF"
244,248,244,247,2129200,"2022-06-21","SAMF"
248,255,244,245,3146800,"2022-06-22","SAMF"
246,249,242,244,3250600,"2022-06-23","SAMF"
241,241,235,237,2166800,"2022-06-24","SAMF"
237,242,235,239,1591200,"2022-06-27","SAMF"
239,243,239,239,1345000,"2022-06-28","SAMF"
245,245,240,241,1526600,"2022-06-29","SAMF"
241,243,239,239,807000,"2022-06-30","SAMF"
240,240,226,228,3947200,"2022-07-01","SAMF"
232,232,213,224,4520200,"2022-07-04","SAMF"
224,229,214,228,1358800,"2022-07-05","SAMF"
228,233,225,233,1445200,"2022-07-06","SAMF"
235,237,225,235,1248400,"2022-07-07","SAMF"
236,237,220,229,1430600,"2022-07-08","SAMF"
229,230,223,228,814800,"2022-07-11","SAMF"
226,228,219,221,2307600,"2022-07-12","SAMF"
221,224,217,220,990200,"2022-07-13","SAMF"
220,220,214,218,1189400,"2022-07-14","SAMF"
218,219,205,210,3310600,"2022-07-15","SAMF"
210,219,210,213,872200,"2022-07-18","SAMF"
213,218,212,218,1243600,"2022-07-19","SAMF"
218,223,216,216,1841400,"2022-07-20","SAMF"
215,218,213,216,800800,"2022-07-21","SAMF"
216,217,214,215,973400,"2022-07-22","SAMF"
215,224,215,221,3246200,"2022-07-25","SAMF"
222,222,218,218,733600,"2022-07-26","SAMF"
220,220,216,220,643800,"2022-07-27","SAMF"
220,222,217,222,927400,"2022-07-28","SAMF"
224,236,222,235,4809000,"2022-07-29","SAMF"
236,246,235,246,7064000,"2022-08-01","SAMF"
248,249,235,245,7033600,"2022-08-02","SAMF"
245,245,236,239,1837800,"2022-08-03","SAMF"
240,245,239,242,2535200,"2022-08-04","SAMF"
242,244,237,239,1685200,"2022-08-05","SAMF"
239,239,231,232,2213200,"2022-08-08","SAMF"
233,234,229,234,909000,"2022-08-09","SAMF"
234,234,228,230,876400,"2022-08-10","SAMF"
231,236,230,233,967600,"2022-08-11","SAMF"
233,238,233,238,2217800,"2022-08-12","SAMF"
239,242,236,239,2502000,"2022-08-15","SAMF"
236,239,230,230,2237000,"2022-08-16","SAMF"
231,235,231,235,743000,"2022-08-18","SAMF"
235,236,233,236,1230800,"2022-08-19","SAMF"
236,239,234,237,2801000,"2022-08-22","SAMF"
236,236,232,235,1266800,"2022-08-23","SAMF"
235,235,230,232,1044000,"2022-08-24","SAMF"
232,234,231,233,838000,"2022-08-25","SAMF"
234,234,231,233,925800,"2022-08-26","SAMF"
231,232,222,225,5374200,"2022-08-29","SAMF"
225,228,224,225,1233800,"2022-08-30","SAMF"
225,225,220,225,772600,"2022-08-31","SAMF"
225,225,221,221,1618400,"2022-09-01","SAMF"
221,225,219,225,1392600,"2022-09-02","SAMF"
225,227,220,226,1040200,"2022-09-05","SAMF"
226,226,223,225,392800,"2022-09-06","SAMF"
225,225,224,224,392600,"2022-09-07","SAMF"
224,224,222,223,322200,"2022-09-08","SAMF"
223,223,222,223,790600,"2022-09-09","SAMF"
223,223,221,223,909200,"2022-09-12","SAMF"
223,224,220,222,1590200,"2022-09-13","SAMF"
224,244,221,240,7355800,"2022-09-14","SAMF"
235,255,235,245,10755200,"2022-09-15","SAMF"
245,248,233,233,6509400,"2022-09-16","SAMF"
234,234,225,226,2234600,"2022-09-19","SAMF"
226,231,225,227,1359200,"2022-09-20","SAMF"
226,228,225,226,2020800,"2022-09-21","SAMF"
227,235,225,235,2302200,"2022-09-22","SAMF"
237,241,233,235,2764000,"2022-09-23","SAMF"
235,235,228,230,1563400,"2022-09-26","SAMF"
229,231,228,228,969800,"2022-09-27","SAMF"
229,230,227,229,988000,"2022-09-28","SAMF"
229,229,224,226,1700600,"2022-09-29","SAMF"
224,227,222,225,2190600,"2022-09-30","SAMF"
225,226,222,222,1529200,"2022-10-03","SAMF"
222,225,220,223,1980000,"2022-10-04","SAMF"
223,225,221,224,1194600,"2022-10-05","SAMF"
224,226,223,223,576600,"2022-10-06","SAMF"
223,225,222,224,521400,"2022-10-07","SAMF"
224,225,221,222,711000,"2022-10-10","SAMF"
221,222,220,221,566400,"2022-10-11","SAMF"
221,222,217,218,1215000,"2022-10-12","SAMF"
218,219,210,210,1763600,"2022-10-13","SAMF"
211,213,210,212,1457200,"2022-10-14","SAMF"
212,212,200,200,1838200,"2022-10-17","SAMF"
202,202,194,197,1405200,"2022-10-18","SAMF"
197,199,195,198,383800,"2022-10-19","SAMF"
198,201,198,199,1302600,"2022-10-20","SAMF"
198,203,198,202,722200,"2022-10-21","SAMF"
202,205,202,204,699400,"2022-10-24","SAMF"
205,205,201,205,556200,"2022-10-25","SAMF"
204,205,202,204,555600,"2022-10-26","SAMF"
204,205,202,203,915800,"2022-10-27","SAMF"
203,206,202,206,1410600,"2022-10-28","SAMF"
211,239,209,236,20994000,"2022-10-31","SAMF"
238,241,225,225,8058400,"2022-11-01","SAMF"
227,233,226,229,5092400,"2022-11-02","SAMF"
230,230,223,227,3177400,"2022-11-03","SAMF"
225,227,220,224,4843800,"2022-11-04","SAMF"
225,225,218,218,3425800,"2022-11-07","SAMF"
218,225,217,225,2518800,"2022-11-08","SAMF"
224,228,224,228,2065800,"2022-11-09","SAMF"
228,230,221,227,2009200,"2022-11-10","SAMF"
227,229,223,228,1912200,"2022-11-11","SAMF"
229,235,228,235,6813800,"2022-11-14","SAMF"
235,240,234,240,6499800,"2022-11-15","SAMF"
240,250,239,249,17361200,"2022-11-16","SAMF"
250,250,245,247,14623400,"2022-11-17","SAMF"
249,272.5,247,265,20910200,"2022-11-18","SAMF"
265,275,255,262.5,10366800,"2022-11-21","SAMF"
262.5,272.5,262.5,267.5,8677200,"2022-11-22","SAMF"
267.5,272.5,262.5,267.5,7542400,"2022-11-23","SAMF"
267.5,277.5,265,270,9834400,"2022-11-24","SAMF"
270,272.5,252.5,267.5,6899400,"2022-11-25","SAMF"
260,267.5,249,255,6158400,"2022-11-28","SAMF"
255,257.5,242,255,6598600,"2022-11-29","SAMF"
255,257.5,247,255,2491200,"2022-11-30","SAMF"
255,260,250,257.5,4997800,"2022-12-01","SAMF"
257.5,270,255,265,12167400,"2022-12-02","SAMF"
265,275,262.5,275,12699600,"2022-12-05","SAMF"
275,285,272.5,277.5,13645600,"2022-12-06","SAMF"
282.5,282.5,260,260,11078000,"2022-12-07","SAMF"
260,260,243,244,3249400,"2022-12-08","SAMF"
244,260,236,250,3682600,"2022-12-09","SAMF"
250,262.5,245,246,1189800,"2022-12-12","SAMF"
246,252.5,246,250,534000,"2022-12-13","SAMF"
250,250,247,250,361400,"2022-12-14","SAMF"
250,255,249,252.5,430200,"2022-12-15","SAMF"
250,257.5,250,250,468000,"2022-12-16","SAMF"
250,255,242,242,1002200,"2022-12-19","SAMF"
245,247,240,245,1319200,"2022-12-20","SAMF"
245,245,238,243,811800,"2022-12-21","SAMF"
241,244,238,241,241200,"2022-12-22","SAMF"
246,246,234,234,773400,"2022-12-23","SAMF"
234,245,230,245,667000,"2022-12-26","SAMF"
246,246,238,242,326200,"2022-12-27","SAMF"
240,242,236,236,569400,"2022-12-28","SAMF"
236,240,235,237,100800,"2022-12-29","SAMF"
236,238,230,235,627400,"2022-12-30","SAMF"
236,241,236,239,414600,"2023-01-02","SAMF"
237,238,230,231,1416200,"2023-01-03","SAMF"
231,234,227,229,388800,"2023-01-04","SAMF"
229,230,213,213,1733400,"2023-01-05","SAMF"
215,215,205,208,810400,"2023-01-06","SAMF"
208,210,205,205,911400,"2023-01-09","SAMF"
205,208,204,204,379400,"2023-01-10","SAMF"
205,206,200,201,740600,"2023-01-11","SAMF"
201,215,200,209,252600,"2023-01-12","SAMF"
209,210,208,208,124400,"2023-01-13","SAMF"
209,210,205,205,135400,"2023-01-16","SAMF"
206,207,204,205,324400,"2023-01-17","SAMF"
205,207,203,207,393000,"2023-01-18","SAMF"
207,209,205,209,385600,"2023-01-19","SAMF"
209,209,207,208,167400,"2023-01-20","SAMF"
208,208,205,206,384600,"2023-01-24","SAMF"
205,210,205,207,225800,"2023-01-25","SAMF"
207,223,207,214,970000,"2023-01-26","SAMF"
215,221,214,219,285000,"2023-01-27","SAMF"
219,229,219,227,1129200,"2023-01-30","SAMF"
228,233,221,221,1052400,"2023-01-31","SAMF"
225,230,221,221,568200,"2023-02-01","SAMF"
223,228,220,223,122800,"2023-02-02","SAMF"
225,225,220,224,370400,"2023-02-03","SAMF"
224,224,217,218,595200,"2023-02-06","SAMF"
218,230,215,217,149000,"2023-02-07","SAMF"
224,224,218,218,162400,"2023-02-08","SAMF"
215,223,215,220,210800,"2023-02-09","SAMF"
220,220,214,220,613200,"2023-02-10","SAMF"
220,222,215,221,166400,"2023-02-13","SAMF"
221,222,216,216,303000,"2023-02-14","SAMF"
216,227,216,223,182400,"2023-02-15","SAMF"
220,225,217,223,324400,"2023-02-16","SAMF"
223,232,223,227,625200,"2023-02-17","SAMF"
227,229,223,224,308000,"2023-02-20","SAMF"
230,230,224,224,91000,"2023-02-21","SAMF"
224,227,220,222,941200,"2023-02-22","SAMF"
222,226,221,226,692800,"2023-02-23","SAMF"
226,229,224,225,515800,"2023-02-24","SAMF"
225,227,224,226,161600,"2023-02-27","SAMF"
226,227,224,225,465800,"2023-02-28","SAMF"
225,230,225,230,604000,"2023-03-01","SAMF"
230,243,230,242,1968600,"2023-03-02","SAMF"
242,262.5,240,262.5,5586000,"2023-03-03","SAMF"
262.5,272.5,262.5,265,3208000,"2023-03-06","SAMF"
262.5,270,262.5,267.5,2505000,"2023-03-07","SAMF"
267.5,270,265,267.5,1594800,"2023-03-08","SAMF"
267.5,272.5,267.5,272.5,1505400,"2023-03-09","SAMF"
272.5,300,272.5,282.5,5743000,"2023-03-10","SAMF"
282.5,287.5,282.5,287.5,2693400,"2023-03-13","SAMF"
290,290,275,285,4402800,"2023-03-14","SAMF"
287.5,292.5,285,287.5,1580600,"2023-03-15","SAMF"
287.5,290,285,285,2137200,"2023-03-16","SAMF"
287.5,290,282.5,287.5,1886600,"2023-03-17","SAMF"
287.5,290,285,285,867200,"2023-03-20","SAMF"
285,290,285,290,897400,"2023-03-21","SAMF"
290,297.5,290,295,1451200,"2023-03-24","SAMF"
295,320,292.5,305,3400000,"2023-03-27","SAMF"
307.5,307.5,300,300,3016200,"2023-03-28","SAMF"
307.5,312.5,300,302.5,2190200,"2023-03-29","SAMF"
302.5,312.5,300,307.5,2016200,"2023-03-30","SAMF"
310,310,302.5,305,1696800,"2023-03-31","SAMF"
305,310,295,307.5,3426000,"2023-04-03","SAMF"
310,310,302.5,307.5,652800,"2023-04-04","SAMF"
307.5,310,305,305,694200,"2023-04-05","SAMF"
302.5,305,300,302.5,1754600,"2023-04-06","SAMF"
305,335,305,335,11617200,"2023-04-10","SAMF"
335,340,317.5,327.5,3034000,"2023-04-11","SAMF"
327.5,327.5,320,320,1590400,"2023-04-12","SAMF"
320,325,320,320,1104000,"2023-04-13","SAMF"
320,330,320,325,1191600,"2023-04-14","SAMF"
325,332.5,325,327.5,1305400,"2023-04-17","SAMF"
330,342.5,330,335,4086600,"2023-04-18","SAMF"
335,350,335,340,2288000,"2023-04-26","SAMF"
342.5,350,337.5,337.5,1573800,"2023-04-27","SAMF"
342.5,347.5,335,342.5,2645800,"2023-04-28","SAMF"
350,362.5,347.5,357.5,2781400,"2023-05-02","SAMF"
362.5,362.5,345,350,3467600,"2023-05-03","SAMF"
350,355,347.5,350,1200400,"2023-05-04","SAMF"
352.5,355,350,350,360200,"2023-05-05","SAMF"
357.5,360,350,350,760000,"2023-05-08","SAMF"
350,362.5,350,355,702600,"2023-05-09","SAMF"
357.5,360,352.5,352.5,827800,"2023-05-10","SAMF"
352.5,355,350,355,414600,"2023-05-11","SAMF"
355,357.5,355,357.5,359600,"2023-05-12","SAMF"
360,360,347.5,352.5,1588400,"2023-05-15","SAMF"
352.5,355,350,352.5,1098000,"2023-05-16","SAMF"
352.5,360,350,352.5,993800,"2023-05-17","SAMF"
347.5,355,347.5,352.5,1673600,"2023-05-19","SAMF"
355,355,352.5,355,1055000,"2023-05-22","SAMF"
355,357.5,355,357.5,489200,"2023-05-23","SAMF"
355,357.5,355,355,518200,"2023-05-24","SAMF"
355,357.5,355,355,853800,"2023-05-25","SAMF"
355,372.5,355,370,3577800,"2023-05-26","SAMF"
372.5,385,370,382.5,4292800,"2023-05-29","SAMF"
390,390,375,377.5,2061000,"2023-05-30","SAMF"
377.5,385,375,385,739400,"2023-05-31","SAMF"
385,385,375,375,1695400,"2023-06-05","SAMF"
372.5,377.5,372.5,375,1056600,"2023-06-06","SAMF"
377.5,380,375,375,1413000,"2023-06-07","SAMF"
375,380,372.5,377.5,1748400,"2023-06-08","SAMF"
375,377.5,362.5,375,2789000,"2023-06-09","SAMF"
375,382.5,375,380,896400,"2023-06-12","SAMF"
377.5,430,375,392.5,3330800,"2023-06-13","SAMF"
397.5,397.5,375,377.5,1829000,"2023-06-14","SAMF"
377.5,382.5,375,375,364200,"2023-06-15","SAMF"
375,380,375,377.5,196400,"2023-06-16","SAMF"
377.5,385,375,375,226400,"2023-06-19","SAMF"
375,385,375,375,482600,"2023-06-20","SAMF"
375,380,375,375,1120800,"2023-06-21","SAMF"
377.5,385,375,382.5,581600,"2023-06-22","SAMF"
382.5,385,377.5,377.5,1065200,"2023-06-23","SAMF"
377.5,380,372.5,375,1059000,"2023-06-26","SAMF"
375,377.5,372.5,375,1399600,"2023-06-27","SAMF"
377.5,377.5,375,375,851400,"2023-07-03","SAMF"
375,377.5,375,377.5,408600,"2023-07-04","SAMF"
377.5,380,372.5,377.5,1361400,"2023-07-05","SAMF"
377.5,380,375,375,754200,"2023-07-06","SAMF"
377.5,380,375,375,400200,"2023-07-07","SAMF"
375,377.5,375,375,281600,"2023-07-10","SAMF"
375,377.5,375,375,1586600,"2023-07-11","SAMF"
377.5,380,372.5,375,1583600,"2023-07-12","SAMF"
377.5,377.5,375,377.5,1754400,"2023-07-13","SAMF"
377.5,377.5,375,375,416400,"2023-07-14","SAMF"
375,380,375,377.5,253400,"2023-07-17","SAMF"
377.5,377.5,375,375,477200,"2023-07-18","SAMF"
375,380,375,375,535400,"2023-07-20","SAMF"
375,377.5,375,377.5,184200,"2023-07-21","SAMF"
375,380,375,377.5,252200,"2023-07-24","SAMF"
375,382.5,375,377.5,630200,"2023-07-25","SAMF"
377.5,387.5,377.5,382.5,952000,"2023-07-26","SAMF"
382.5,400,380,390,1546600,"2023-07-27","SAMF"
390,390,380,385,512000,"2023-07-28","SAMF"
387.5,400,372.5,377.5,2716600,"2023-07-31","SAMF"
380,385,375,382.5,550200,"2023-08-01","SAMF"
382.5,400,382.5,395,1773000,"2023-08-02","SAMF"
395,397.5,382.5,390,378600,"2023-08-03","SAMF"
390,390,385,390,86200,"2023-08-04","SAMF"
390,390,375,382.5,232200,"2023-08-07","SAMF"
382.5,387.5,375,377.5,526800,"2023-08-08","SAMF"
377.5,382.5,377.5,382.5,335200,"2023-08-09","SAMF"
377.5,385,375,385,881600,"2023-08-10","SAMF"
382.5,385,382.5,382.5,341400,"2023-08-11","SAMF"
382.5,395,382.5,387.5,804200,"2023-08-14","SAMF"
387.5,392.5,382.5,385,399600,"2023-08-15","SAMF"
385,392.5,382.5,390,218200,"2023-08-16","SAMF"
390,392.5,382.5,387.5,284400,"2023-08-18","SAMF"
387.5,390,385,387.5,146600,"2023-08-21","SAMF"
387.5,390,385,387.5,158400,"2023-08-22","SAMF"
387.5,390,385,390,586400,"2023-08-23","SAMF"
387.5,387.5,385,387.5,253200,"2023-08-24","SAMF"
387.5,390,385,387.5,759600,"2023-08-25","SAMF"
387.5,390,385,387.5,227800,"2023-08-28","SAMF"
387.5,390,385,387.5,155800,"2023-08-29","SAMF"
387.5,387.5,382.5,385,1241800,"2023-08-30","SAMF"
385,387.5,385,385,463200,"2023-08-31","SAMF"
387.5,387.5,385,387.5,321600,"2023-09-01","SAMF"
387.5,395,385,390,342200,"2023-09-04","SAMF"
390,390,387.5,387.5,99000,"2023-09-05","SAMF"
390,390,385,387.5,134400,"2023-09-06","SAMF"
385,390,385,387.5,177800,"2023-09-07","SAMF"
385,387.5,385,387.5,110000,"2023-09-08","SAMF"
385,392.5,385,387.5,724000,"2023-09-11","SAMF"
387.5,390,385,387.5,92400,"2023-09-12","SAMF"
385,387.5,385,387.5,381000,"2023-09-13","SAMF"
385,387.5,385,385,189800,"2023-09-14","SAMF"
390,392.5,385,387.5,821400,"2023-09-15","SAMF"
387.5,387.5,385,387.5,592000,"2023-09-18","SAMF"
387.5,387.5,385,385,271000,"2023-09-19","SAMF"
385,387.5,385,387.5,487800,"2023-09-20","SAMF"
387.5,392.5,385,392.5,263000,"2023-09-21","SAMF"
400,400,387.5,387.5,67200,"2023-09-22","SAMF"
385,390,385,387.5,889400,"2023-09-25","SAMF"
385,392.5,385,390,207000,"2023-09-26","SAMF"
390,392.5,385,385,772800,"2023-09-27","SAMF"
385,390,382.5,390,1605800,"2023-09-29","SAMF"
390,392.5,385,390,312400,"2023-10-02","SAMF"
387.5,390,385,390,142600,"2023-10-03","SAMF"
387.5,390,385,390,237200,"2023-10-04","SAMF"
390,390,385,385,266200,"2023-10-05","SAMF"
390,392.5,385,385,460000,"2023-10-06","SAMF"
385,392.5,385,385,934800,"2023-10-09","SAMF"
385,390,385,387.5,77000,"2023-10-10","SAMF"
387.5,390,385,387.5,177600,"2023-10-11","SAMF"
385,392.5,385,390,258200,"2023-10-12","SAMF"
390,392.5,390,392.5,318600,"2023-10-13","SAMF"
390,392.5,390,390,945400,"2023-10-16","SAMF"
390,392.5,387.5,390,895200,"2023-10-17","SAMF"
392.5,392.5,387.5,390,809000,"2023-10-18","SAMF"
392.5,392.5,385,390,1762800,"2023-10-19","SAMF"
390,392.5,385,390,310200,"2023-10-20","SAMF"
390,392.5,385,392.5,495600,"2023-10-23","SAMF"
390,392.5,387.5,390,175800,"2023-10-24","SAMF"
390,392.5,385,390,361600,"2023-10-25","SAMF"
390,392.5,387.5,390,78000,"2023-10-26","SAMF"
392.5,415,390,390,1484400,"2023-10-27","SAMF"
390,412.5,385,395,1787800,"2023-10-30","SAMF"
390,400,387.5,387.5,313200,"2023-10-31","SAMF"
392.5,392.5,385,385,676000,"2023-11-01","SAMF"
385,392.5,385,390,192400,"2023-11-02","SAMF"
390,390,387.5,390,76000,"2023-11-03","SAMF"
390,392.5,385,387.5,118000,"2023-11-06","SAMF"
387.5,390,385,390,65600,"2023-11-07","SAMF"
390,390,385,385,56200,"2023-11-08","SAMF"
385,387.5,385,385,224000,"2023-11-09","SAMF"
385,390,385,385,225000,"2023-11-10","SAMF"
385,390,385,385,102400,"2023-11-13","SAMF"
390,390,385,390,308400,"2023-11-14","SAMF"
390,390,385,387.5,97200,"2023-11-15","SAMF"
385,387.5,385,387.5,101800,"2023-11-16","SAMF"
387.5,390,385,385,17400,"2023-11-17","SAMF"
385,390,385,387.5,66000,"2023-11-20","SAMF"
387.5,390,387.5,390,41600,"2023-11-21","SAMF"
382.5,390,382.5,385,93400,"2023-11-22","SAMF"
385,390,385,390,92200,"2023-11-23","SAMF"
390,390,385,387.5,21200,"2023-11-24","SAMF"
385,390,385,385,663800,"2023-11-27","SAMF"
385,390,385,385,449000,"2023-11-28","SAMF"
385,387.5,385,387.5,18000,"2023-11-29","SAMF"
385,387.5,385,387.5,168200,"2023-11-30","SAMF"
385,387.5,385,387.5,35200,"2023-12-01","SAMF"
387.5,390,385,387.5,307200,"2023-12-04","SAMF"
385,387.5,382.5,387.5,689800,"2023-12-05","SAMF"
385,387.5,385,385,105200,"2023-12-06","SAMF"
385,385,382.5,382.5,609800,"2023-12-07","SAMF"
385,385,382.5,385,371400,"2023-12-08","SAMF"
385,385,382.5,385,318200,"2023-12-11","SAMF"
382.5,382.5,377.5,380,1169200,"2023-12-12","SAMF"
367.5,380,367.5,370,1661000,"2023-12-13","SAMF"
370,370,360,362.5,768400,"2023-12-14","SAMF"
360,365,360,365,94200,"2023-12-15","SAMF"
365,367.5,360,365,45000,"2023-12-18","SAMF"
362.5,370,360,367.5,459600,"2023-12-19","SAMF"
367.5,370,360,370,75000,"2023-12-20","SAMF"
367.5,367.5,362.5,362.5,34800,"2023-12-21","SAMF"
362.5,365,362.5,365,17600,"2023-12-22","SAMF"
365,367.5,360,365,484000,"2023-12-27","SAMF"
362.5,365,360,365,33400,"2023-12-28","SAMF"
365,372.5,360,372.5,1e+05,"2023-12-29","SAMF"
372.5,380,372.5,380,55800,"2024-01-02","SAMF"
377.5,382.5,375,375,10600,"2024-01-03","SAMF"
375,377.5,372.5,375,45000,"2024-01-04","SAMF"
375,375,360,362.5,1019000,"2024-01-05","SAMF"
375,375,362.5,370,66800,"2024-01-08","SAMF"
370,375,362.5,367.5,45000,"2024-01-09","SAMF"
370,372.5,367.5,372.5,20400,"2024-01-10","SAMF"
372.5,372.5,367.5,370,184400,"2024-01-11","SAMF"
370,372.5,367.5,372.5,56200,"2024-01-12","SAMF"
375,382.5,370,377.5,262000,"2024-01-15","SAMF"
377.5,382.5,370,375,262600,"2024-01-16","SAMF"
387.5,452.5,380,415,4160400,"2024-01-17","SAMF"
422.5,422.5,390,400,434800,"2024-01-18","SAMF"
402.5,425,400,410,326800,"2024-01-19","SAMF"
410,410,395,405,98600,"2024-01-22","SAMF"
402.5,402.5,395,397.5,61600,"2024-01-23","SAMF"
390,407.5,387.5,397.5,107800,"2024-01-24","SAMF"
397.5,405,392.5,400,63000,"2024-01-25","SAMF"
400,405,397.5,402.5,16200,"2024-01-26","SAMF"
397.5,410,395,397.5,507800,"2024-01-29","SAMF"
397.5,405,372.5,390,415400,"2024-01-30","SAMF"
392.5,400,380,395,292400,"2024-01-31","SAMF"
385,392.5,382.5,387.5,224800,"2024-02-01","SAMF"
377.5,385,375,380,62400,"2024-02-02","SAMF"
380,380,372.5,372.5,323600,"2024-02-05","SAMF"
370,385,365,365,124000,"2024-02-06","SAMF"
392.5,392.5,352.5,385,1221200,"2024-02-07","SAMF"
385,392.5,370,390,44000,"2024-02-12","SAMF"
387.5,390,375,380,135800,"2024-02-13","SAMF"
380,390,370,387.5,97600,"2024-02-15","SAMF"
385,407.5,360,407.5,616600,"2024-02-16","SAMF"
407.5,407.5,392.5,407.5,286800,"2024-02-19","SAMF"
407.5,407.5,365,402.5,562800,"2024-02-20","SAMF"
402.5,405,385,397.5,628600,"2024-02-21","SAMF"
397.5,397.5,382.5,395,54000,"2024-02-22","SAMF"
387.5,427.5,375,382.5,694400,"2024-02-23","SAMF"
390,395,385,395,114600,"2024-02-26","SAMF"
385,397.5,385,395,20200,"2024-02-27","SAMF"
382.5,395,382.5,395,13800,"2024-02-28","SAMF"
390,392.5,385,390,29200,"2024-02-29","SAMF"
392.5,392.5,385,387.5,10400,"2024-03-01","SAMF"
392.5,397.5,390,390,7800,"2024-03-04","SAMF"
387.5,392.5,380,380,152400,"2024-03-05","SAMF"
390,390,377.5,387.5,42000,"2024-03-06","SAMF"
395,395,380,387.5,49200,"2024-03-07","SAMF"
387.5,387.5,375,387.5,49200,"2024-03-08","SAMF"
380,387.5,377.5,377.5,41600,"2024-03-13","SAMF"
375,390,375,390,49800,"2024-03-14","SAMF"
390,390,377.5,385,109800,"2024-03-15","SAMF"
387.5,387.5,367.5,382.5,102200,"2024-03-18","SAMF"
385,385,377.5,382.5,96600,"2024-03-19","SAMF"
377.5,382.5,377.5,380,18000,"2024-03-20","SAMF"
380,382.5,375,377.5,28800,"2024-03-21","SAMF"
382.5,382.5,377.5,380,11400,"2024-03-22","SAMF"
385,385,375,377.5,11800,"2024-03-25","SAMF"
387.5,387.5,377.5,380,89600,"2024-03-26","SAMF"
387.5,390,382.5,387.5,202000,"2024-03-27","SAMF"
390,390,372.5,382.5,1007800,"2024-03-28","SAMF"
380,380,360,367.5,256000,"2024-04-01","SAMF"
380,380,372.5,375,42400,"2024-04-02","SAMF"
375,375,367.5,370,47800,"2024-04-03","SAMF"
367.5,377.5,362.5,372.5,200600,"2024-04-04","SAMF"
372.5,375,367.5,367.5,50400,"2024-04-05","SAMF"
367.5,367.5,362.5,367.5,334000,"2024-04-16","SAMF"
375,375,367.5,370,43000,"2024-04-17","SAMF"
370,370,365,367.5,127000,"2024-04-18","SAMF"
372.5,372.5,365,367.5,188000,"2024-04-19","SAMF"
370,370,365,370,180200,"2024-04-22","SAMF"
370,372.5,370,370,37400,"2024-04-23","SAMF"
370,372.5,370,372.5,59000,"2024-04-24","SAMF"
372.5,375,372.5,372.5,126400,"2024-04-25","SAMF"
372.5,377.5,367.5,375,139200,"2024-04-26","SAMF"
370,375,365,375,148200,"2024-04-29","SAMF"
372.5,375,360,370,329800,"2024-04-30","SAMF"
367.5,367.5,340,350,895200,"2024-05-02","SAMF"
350,350,345,350,228200,"2024-05-03","SAMF"
350,350,330,337.5,243400,"2024-05-06","SAMF"
337.5,342.5,332.5,340,53600,"2024-05-07","SAMF"
340,340,337.5,337.5,50400,"2024-05-08","SAMF"
337.5,362.5,337.5,352.5,175400,"2024-05-13","SAMF"
352.5,360,347.5,350,73800,"2024-05-14","SAMF"
352.5,355,347.5,352.5,131600,"2024-05-15","SAMF"
350,350,340,345,41200,"2024-05-16","SAMF"
347.5,350,337.5,345,32400,"2024-05-17","SAMF"
342.5,355,342.5,352.5,48800,"2024-05-20","SAMF"
352.5,355,350,355,6600,"2024-05-21","SAMF"
355,355,350,352.5,32400,"2024-05-22","SAMF"
352.5,360,352.5,357.5,176000,"2024-05-27","SAMF"
357.5,357.5,352.5,352.5,11200,"2024-05-28","SAMF"
357.5,357.5,350,350,73000,"2024-05-29","SAMF"
350,357.5,350,355,19800,"2024-05-30","SAMF"
355,357.5,352.5,355,36200,"2024-05-31","SAMF"
355,357.5,345,355,38800,"2024-06-03","SAMF"
355,355,337.5,347.5,116800,"2024-06-04","SAMF"
352.5,352.5,337.5,350,129000,"2024-06-05","SAMF"
350,350,335,337.5,425000,"2024-06-06","SAMF"
350,350,332.5,340,127000,"2024-06-07","SAMF"
347.5,347.5,332.5,342.5,117800,"2024-06-10","SAMF"
342.5,345,325,337.5,228800,"2024-06-11","SAMF"
335,340,327.5,337.5,122400,"2024-06-12","SAMF"
335,335,307.5,325,834000,"2024-06-13","SAMF"
325,325,292.5,307.5,1291800,"2024-06-14","SAMF"
307.5,310,292.5,310,886000,"2024-06-19","SAMF"
310,317.5,305,315,52600,"2024-06-20","SAMF"
315,315,310,315,83600,"2024-06-21","SAMF"
317.5,327.5,315,322.5,317000,"2024-06-24","SAMF"
322.5,330,312.5,327.5,672400,"2024-06-25","SAMF"
325,327.5,310,327.5,341400,"2024-06-26","SAMF"
330,340,330,340,251200,"2024-06-27","SAMF"
340,360,340,355,309600,"2024-06-28","SAMF"
355,375,350,357.5,516400,"2024-07-01","SAMF"
360,370,360,367.5,418200,"2024-07-02","SAMF"
352.5,352.5,335,340,756400,"2024-07-03","SAMF"
342.5,345,337.5,345,102000,"2024-07-04","SAMF"
345,345,335,345,183600,"2024-07-05","SAMF"
345,350,340,350,105600,"2024-07-08","SAMF"
350,370,347.5,370,364400,"2024-07-09","SAMF"
367.5,375,365,375,420400,"2024-07-10","SAMF"
375,382.5,370,380,246400,"2024-07-11","SAMF"
380,387.5,375,385,549000,"2024-07-12","SAMF"
385,387.5,380,387.5,374000,"2024-07-15","SAMF"
387.5,390,382.5,390,280200,"2024-07-16","SAMF"
390,392.5,385,392.5,270000,"2024-07-17","SAMF"
392.5,395,382.5,395,420200,"2024-07-18","SAMF"
395,395,390,395,191000,"2024-07-19","SAMF"
395,397.5,390,395,491200,"2024-07-22","SAMF"
395,397.5,392.5,397.5,286600,"2024-07-23","SAMF"
397.5,400,395,400,502200,"2024-07-24","SAMF"
400,415,400,405,157000,"2024-07-25","SAMF"
405,410,405,407.5,358400,"2024-07-26","SAMF"
407.5,410,405,410,156200,"2024-07-29","SAMF"
410,410,400,410,543400,"2024-07-30","SAMF"
407.5,410,392.5,407.5,902200,"2024-07-31","SAMF"
407.5,412.5,402.5,412.5,550600,"2024-08-01","SAMF"
410,412.5,410,412.5,167400,"2024-08-02","SAMF"
415,415,397.5,407.5,541800,"2024-08-05","SAMF"
405,407.5,402.5,407.5,64000,"2024-08-06","SAMF"
407.5,407.5,402.5,407.5,172000,"2024-08-07","SAMF"
405,407.5,402.5,405,71200,"2024-08-08","SAMF"
405,407.5,402.5,407.5,84000,"2024-08-09","SAMF"
407.5,407.5,402.5,407.5,110000,"2024-08-12","SAMF"
400,410,400,407.5,138600,"2024-08-13","SAMF"
405,410,405,407.5,73200,"2024-08-14","SAMF"
407.5,410,405,410,54000,"2024-08-15","SAMF"
410,410,405,407.5,37800,"2024-08-16","SAMF"
400,407.5,400,407.5,149800,"2024-08-19","SAMF"
410,410,405,407.5,51000,"2024-08-20","SAMF"
405,407.5,400,405,358800,"2024-08-21","SAMF"
402.5,402.5,400,400,132600,"2024-08-22","SAMF"
400,402.5,397.5,400,151800,"2024-08-23","SAMF"
400,405,397.5,400,165800,"2024-08-26","SAMF"
402.5,402.5,397.5,400,120400,"2024-08-27","SAMF"
400,405,400,405,48000,"2024-08-28","SAMF"
405,405,400,400,130000,"2024-08-29","SAMF"
405,405,400,400,120000,"2024-08-30","SAMF"
405,405,397.5,402.5,195400,"2024-09-02","SAMF"
400,402.5,397.5,402.5,123000,"2024-09-03","SAMF"
402.5,402.5,397.5,400,119400,"2024-09-04","SAMF"
400,402.5,397.5,402.5,109000,"2024-09-05","SAMF"
402.5,402.5,397.5,402.5,168000,"2024-09-06","SAMF"
402.5,402.5,400,402.5,48000,"2024-09-09","SAMF"
402.5,402.5,400,400,96600,"2024-09-10","SAMF"
400,402.5,397.5,402.5,63200,"2024-09-11","SAMF"
402.5,402.5,395,400,340200,"2024-09-12","SAMF"
400,402.5,395,400,214000,"2024-09-13","SAMF"
400,400,395,400,370400,"2024-09-17","SAMF"
400,402.5,397.5,402.5,128000,"2024-09-18","SAMF"
402.5,402.5,400,402.5,17000,"2024-09-19","SAMF"
402.5,407.5,400,407.5,116600,"2024-09-20","SAMF"
407.5,407.5,405,405,34200,"2024-09-23","SAMF"
390,407.5,390,407.5,22200,"2024-09-24","SAMF"
407.5,407.5,400,402.5,54200,"2024-09-25","SAMF"
400,405,400,405,31000,"2024-09-26","SAMF"
405,405,402.5,402.5,1000,"2024-09-27","SAMF"
402.5,407.5,400,400,60000,"2024-09-30","SAMF"
402.5,402.5,400,402.5,98600,"2024-10-01","SAMF"
402.5,402.5,397.5,400,156400,"2024-10-02","SAMF"
400,405,397.5,402.5,58000,"2024-10-03","SAMF"
400,402.5,397.5,402.5,64000,"2024-10-04","SAMF"
405,405,397.5,402.5,122200,"2024-10-07","SAMF"
400,402.5,400,402.5,56800,"2024-10-08","SAMF"
400,402.5,400,400,117000,"2024-10-09","SAMF"
400,402.5,397.5,402.5,59400,"2024-10-10","SAMF"
402.5,402.5,400,402.5,36200,"2024-10-11","SAMF"
402.5,402.5,400,400,20200,"2024-10-14","SAMF"
400,402.5,400,400,20800,"2024-10-15","SAMF"
400,402.5,400,400,62400,"2024-10-16","SAMF"
400,400,400,400,40600,"2024-10-17","SAMF"
400,405,395,400,416400,"2024-10-18","SAMF"
410,410,397.5,402.5,79200,"2024-10-21","SAMF"
400,402.5,400,402.5,25000,"2024-10-22","SAMF"
400,400,397.5,400,71400,"2024-10-23","SAMF"
400,402.5,400,400,93000,"2024-10-24","SAMF"
400,402.5,400,402.5,23800,"2024-10-25","SAMF"
402.5,402.5,400,400,119000,"2024-10-28","SAMF"
400,400,400,400,11200,"2024-10-29","SAMF"
402.5,402.5,392.5,395,218600,"2024-10-30","SAMF"
395,400,385,397.5,620600,"2024-10-31","SAMF"
397.5,397.5,392.5,392.5,47000,"2024-11-01","SAMF"
400,400,392.5,395,32800,"2024-11-04","SAMF"
400,400,392.5,395,64000,"2024-11-05","SAMF"
392.5,395,390,392.5,50800,"2024-11-06","SAMF"
392.5,392.5,390,390,37600,"2024-11-07","SAMF"
390,390,380,387.5,227600,"2024-11-08","SAMF"
387.5,400,362.5,367.5,995400,"2024-11-11","SAMF"
367.5,370,365,370,8200,"2024-11-12","SAMF"
370,370,365,370,13200,"2024-11-13","SAMF"
370,370,362.5,367.5,18600,"2024-11-14","SAMF"
365,365,362.5,365,13400,"2024-11-15","SAMF"
365,365,362.5,365,14000,"2024-11-18","SAMF"
365,370,362.5,370,5600,"2024-11-19","SAMF"
362.5,375,362.5,375,21200,"2024-11-20","SAMF"
375,375,372.5,372.5,10600,"2024-11-21","SAMF"
372.5,372.5,367.5,370,17800,"2024-11-22","SAMF"
375,375,365,367.5,180400,"2024-11-25","SAMF"
387.5,387.5,365,365,4800,"2024-11-26","SAMF"
365,395,362.5,372.5,21000,"2024-11-28","SAMF"
372.5,375,365,375,25800,"2024-11-29","SAMF"
372.5,405,372.5,392.5,110400,"2024-12-02","SAMF"
392.5,397.5,392.5,392.5,6800,"2024-12-03","SAMF"
380,395,380,380,51800,"2024-12-04","SAMF"
402.5,402.5,377.5,380,9200,"2024-12-05","SAMF"
390,390,377.5,380,31400,"2024-12-06","SAMF"
385,400,380,390,513800,"2024-12-09","SAMF"
390,420,390,400,662800,"2024-12-10","SAMF"
402.5,415,402.5,405,243600,"2024-12-11","SAMF"
400,407.5,380,392.5,175400,"2024-12-12","SAMF"
407.5,407.5,382.5,385,59400,"2024-12-13","SAMF"
385,385,372.5,385,81000,"2024-12-16","SAMF"
392.5,392.5,370,390,154800,"2024-12-17","SAMF"
390,390,375,390,10400,"2024-12-18","SAMF"
375,390,375,387.5,3600,"2024-12-19","SAMF"
387.5,390,380,390,25000,"2024-12-20","SAMF"
390,390,375,390,359400,"2024-12-23","SAMF"
372.5,390,367.5,375,40000,"2024-12-24","SAMF"
385,395,375,380,39200,"2024-12-27","SAMF"
385,387.5,377.5,387.5,262200,"2024-12-30","SAMF"
387.5,395,380,387.5,13800,"2025-01-02","SAMF"
387.5,392.5,380,390,5200,"2025-01-03","SAMF"
395,395,385,387.5,147000,"2025-01-06","SAMF"
387.5,390,385,385,2800,"2025-01-07","SAMF"
385,385,375,385,82000,"2025-01-08","SAMF"
387.5,387.5,377.5,377.5,56600,"2025-01-09","SAMF"
385,385,377.5,377.5,57800,"2025-01-10","SAMF"
377.5,380,367.5,367.5,83000,"2025-01-13","SAMF"
370,427.5,370,405,854400,"2025-01-14","SAMF"
405,415,362.5,362.5,1342800,"2025-01-15","SAMF"
370,390,365,375,202000,"2025-01-16","SAMF"
377.5,382.5,367.5,377.5,157000,"2025-01-17","SAMF"
380,425,380,412.5,2095200,"2025-01-20","SAMF"
417.5,515,417.5,515,8619400,"2025-01-21","SAMF"
515,515,462.5,470,3319400,"2025-01-22","SAMF"
480,570,432.5,507.5,2837200,"2025-01-23","SAMF"
510,550,510,532.5,2645200,"2025-01-24","SAMF"
532.5,532.5,495,500,1600000,"2025-01-30","SAMF"
497.5,510,475,507.5,701800,"2025-01-31","SAMF"
515,525,432.5,442.5,2311400,"2025-02-03","SAMF"
445,487.5,440,485,2731800,"2025-02-04","SAMF"
485,495,415,450,2101200,"2025-02-05","SAMF"
450,484,446,458,1198900,"2025-02-06","SAMF"
458,458,406,414,996900,"2025-02-07","SAMF"
416,440,374,384,734600,"2025-02-10","SAMF"
386,412,368,380,418500,"2025-02-11","SAMF"
380,390,348,364,1111800,"2025-02-12","SAMF"
364,364,354,358,191000,"2025-02-13","SAMF"
362,400,350,364,252200,"2025-02-14","SAMF"
364,366,350,356,686500,"2025-02-17","SAMF"
356,356,342,352,706800,"2025-02-18","SAMF"
362,362,346,354,782700,"2025-02-19","SAMF"
356,356,346,346,553200,"2025-02-20","SAMF"
352,352,344,352,1193800,"2025-02-21","SAMF"
350,350,344,346,222100,"2025-02-24","SAMF"
346,346,344,344,191200,"2025-02-25","SAMF"
344,346,336,342,70100,"2025-02-26","SAMF"
342,350,340,344,84300,"2025-02-27","SAMF"
344,344,332,336,237800,"2025-02-28","SAMF"
330,348,330,340,106300,"2025-03-03","SAMF"
340,346,330,332,69400,"2025-03-04","SAMF"