"Open","High","Low","Close","Volume","Date","Emiten"
162,162,162,162,45000,"2020-03-31","SAMF"
218,218,218,218,175000,"2020-04-01","SAMF"
272,272,272,272,414100,"2020-04-02","SAMF"
340,340,340,340,48500,"2020-04-03","SAMF"
420,424,360,400,5157200,"2020-04-06","SAMF"
404,418,386,404,1146600,"2020-04-07","SAMF"
404,404,376,376,698800,"2020-04-08","SAMF"
376,376,350,364,992400,"2020-04-09","SAMF"
374,374,358,364,262200,"2020-04-13","SAMF"
360,368,358,368,399000,"2020-04-14","SAMF"
370,372,362,370,790800,"2020-04-15","SAMF"
366,370,358,366,736300,"2020-04-16","SAMF"
370,374,364,372,618700,"2020-04-17","SAMF"
372,382,366,366,843400,"2020-04-20","SAMF"
362,374,362,370,688900,"2020-04-21","SAMF"
366,414,366,378,1594300,"2020-04-22","SAMF"
378,384,372,378,230500,"2020-04-23","SAMF"
374,374,360,362,251000,"2020-04-24","SAMF"
362,382,362,382,532700,"2020-04-27","SAMF"
380,382,376,382,50900,"2020-04-28","SAMF"
382,384,380,382,43400,"2020-04-29","SAMF"
384,404,374,400,1390400,"2020-04-30","SAMF"
398,400,388,400,186100,"2020-05-04","SAMF"
400,402,394,396,65700,"2020-05-05","SAMF"
396,402,396,402,22500,"2020-05-06","SAMF"
400,400,400,400,6100,"2020-05-08","SAMF"
400,424,400,424,894700,"2020-05-11","SAMF"
422,426,410,422,789800,"2020-05-12","SAMF"
410,426,410,426,113800,"2020-05-13","SAMF"
420,424,412,424,18600,"2020-05-14","SAMF"
420,424,398,398,1037200,"2020-05-15","SAMF"
398,406,398,406,28200,"2020-05-18","SAMF"
404,412,404,412,75200,"2020-05-19","SAMF"
412,412,396,412,42100,"2020-05-20","SAMF"
412,420,410,418,441400,"2020-05-26","SAMF"
416,416,406,408,465600,"2020-05-27","SAMF"
410,416,408,412,406500,"2020-05-28","SAMF"
412,416,410,412,395600,"2020-05-29","SAMF"
410,414,410,412,485600,"2020-06-02","SAMF"
410,414,406,410,295400,"2020-06-03","SAMF"
410,412,396,402,473100,"2020-06-04","SAMF"
402,402,398,400,219000,"2020-06-05","SAMF"
402,402,398,398,201500,"2020-06-08","SAMF"
398,398,396,398,92400,"2020-06-09","SAMF"
398,398,396,398,87300,"2020-06-10","SAMF"
398,398,394,394,116200,"2020-06-11","SAMF"
398,398,386,388,236100,"2020-06-12","SAMF"
388,390,382,384,89400,"2020-06-15","SAMF"
384,388,382,388,16300,"2020-06-16","SAMF"
388,388,380,380,99900,"2020-06-17","SAMF"
384,384,380,382,22500,"2020-06-18","SAMF"
382,382,380,382,7200,"2020-06-19","SAMF"
384,386,380,380,26700,"2020-06-22","SAMF"
380,380,364,364,109200,"2020-06-23","SAMF"
364,364,364,364,12100,"2020-06-24","SAMF"
364,364,358,358,23900,"2020-06-25","SAMF"
356,356,340,340,150800,"2020-06-26","SAMF"
340,348,334,348,289700,"2020-06-29","SAMF"
348,354,348,348,291700,"2020-06-30","SAMF"
348,372,348,372,340500,"2020-07-01","SAMF"
372,430,356,414,4506300,"2020-07-02","SAMF"
414,414,386,386,146700,"2020-07-03","SAMF"
386,390,376,386,88600,"2020-07-06","SAMF"
382,382,366,370,32500,"2020-07-07","SAMF"
350,388,350,386,23600,"2020-07-08","SAMF"
380,380,380,380,1200,"2020-07-09","SAMF"
380,380,370,380,1500,"2020-07-10","SAMF"
380,380,372,376,4900,"2020-07-13","SAMF"
396,396,374,388,16400,"2020-07-14","SAMF"
408,408,362,362,91900,"2020-07-15","SAMF"
382,382,362,380,9500,"2020-07-16","SAMF"
400,400,382,382,2200,"2020-07-17","SAMF"
402,402,370,370,8000,"2020-07-20","SAMF"
390,390,352,366,21500,"2020-07-21","SAMF"
386,386,360,360,53400,"2020-07-22","SAMF"
380,380,362,378,117800,"2020-07-23","SAMF"
398,398,368,380,1100,"2020-07-24","SAMF"
400,400,374,374,3800,"2020-07-27","SAMF"
380,380,360,360,15800,"2020-07-28","SAMF"
380,380,356,356,46000,"2020-07-29","SAMF"
376,376,356,358,2900,"2020-07-30","SAMF"
378,378,354,356,9300,"2020-08-03","SAMF"
376,376,352,376,19700,"2020-08-04","SAMF"
380,380,358,358,60300,"2020-08-05","SAMF"
378,378,356,362,11500,"2020-08-06","SAMF"
380,380,350,358,60100,"2020-08-07","SAMF"
378,378,354,356,28600,"2020-08-10","SAMF"
376,376,354,356,25400,"2020-08-11","SAMF"
358,358,356,356,16100,"2020-08-12","SAMF"
356,358,354,358,29200,"2020-08-13","SAMF"
366,366,356,360,24300,"2020-08-14","SAMF"
366,366,356,358,20700,"2020-08-18","SAMF"
362,362,354,356,32900,"2020-08-19","SAMF"
360,360,356,356,43400,"2020-08-24","SAMF"
356,360,356,360,38800,"2020-08-25","SAMF"
358,362,358,362,21200,"2020-08-26","SAMF"
362,366,362,366,20300,"2020-08-27","SAMF"
366,374,366,368,16500,"2020-08-28","SAMF"
368,400,368,396,74900,"2020-08-31","SAMF"
382,490,382,456,84400,"2020-09-01","SAMF"
456,456,426,426,13800,"2020-09-02","SAMF"
446,446,398,398,94800,"2020-09-03","SAMF"
398,420,392,392,20300,"2020-09-04","SAMF"
412,412,382,388,93200,"2020-09-07","SAMF"
408,408,392,392,1600,"2020-09-08","SAMF"
412,412,390,390,14700,"2020-09-09","SAMF"
382,382,376,376,23000,"2020-09-10","SAMF"
396,398,386,398,59000,"2020-09-11","SAMF"
418,418,388,396,2800,"2020-09-14","SAMF"
416,416,388,390,3700,"2020-09-15","SAMF"
410,410,386,386,2600,"2020-09-16","SAMF"
406,406,382,382,20800,"2020-09-17","SAMF"
402,402,382,384,10300,"2020-09-18","SAMF"
404,404,382,384,1400,"2020-09-21","SAMF"
404,404,382,382,8000,"2020-09-22","SAMF"
402,402,382,386,6600,"2020-09-23","SAMF"
386,386,382,382,4800,"2020-09-24","SAMF"
402,402,384,386,7100,"2020-09-25","SAMF"
406,406,382,382,16000,"2020-09-28","SAMF"
402,402,380,380,8200,"2020-09-29","SAMF"
400,400,382,384,2100,"2020-09-30","SAMF"
404,404,374,382,152000,"2020-10-01","SAMF"
402,402,366,380,124800,"2020-10-02","SAMF"
388,388,380,380,500,"2020-10-05","SAMF"
400,400,382,382,300,"2020-10-06","SAMF"
402,402,380,380,1000,"2020-10-07","SAMF"
388,388,380,382,1300,"2020-10-08","SAMF"
386,386,382,382,1700,"2020-10-09","SAMF"
400,400,382,384,2200,"2020-10-12","SAMF"
404,404,382,384,2000,"2020-10-13","SAMF"
382,384,382,384,2800,"2020-10-14","SAMF"
384,386,382,382,6600,"2020-10-15","SAMF"
384,384,380,380,2100,"2020-10-16","SAMF"
380,382,380,382,600,"2020-10-19","SAMF"
382,382,380,380,6700,"2020-10-20","SAMF"
380,380,378,378,3600,"2020-10-21","SAMF"
378,378,376,376,1000,"2020-10-22","SAMF"
378,378,378,378,200,"2020-10-23","SAMF"
380,380,380,380,2500,"2020-10-26","SAMF"
380,380,380,380,1100,"2020-10-27","SAMF"
380,380,380,380,0,"2020-11-02","SAMF"
380,384,378,384,5400,"2020-11-03","SAMF"
384,384,384,384,600,"2020-11-04","SAMF"
384,384,384,384,100,"2020-11-05","SAMF"
382,388,382,388,3200,"2020-11-06","SAMF"
388,388,384,388,20200,"2020-11-09","SAMF"
384,390,384,390,1400,"2020-11-10","SAMF"
390,392,386,392,10200,"2020-11-11","SAMF"
390,392,390,392,2700,"2020-11-12","SAMF"
390,392,390,392,6700,"2020-11-13","SAMF"
392,392,390,390,2600,"2020-11-16","SAMF"
390,392,390,392,3900,"2020-11-17","SAMF"
390,392,390,392,1300,"2020-11-18","SAMF"
390,392,390,392,3000,"2020-11-19","SAMF"
390,392,390,392,2400,"2020-11-20","SAMF"
392,400,392,400,44100,"2020-11-23","SAMF"
400,402,398,400,61500,"2020-11-24","SAMF"
400,404,400,404,30800,"2020-11-25","SAMF"
404,404,400,400,14100,"2020-11-26","SAMF"
400,400,400,400,1700,"2020-11-27","SAMF"
400,404,398,398,15400,"2020-11-30","SAMF"
396,400,394,400,10800,"2020-12-01","SAMF"
400,400,396,398,23500,"2020-12-02","SAMF"
396,398,394,398,1200,"2020-12-03","SAMF"
400,400,400,400,200,"2020-12-04","SAMF"
400,400,400,400,3600,"2020-12-07","SAMF"
400,400,396,396,3700,"2020-12-08","SAMF"
398,398,394,394,34900,"2020-12-10","SAMF"
394,396,394,396,10600,"2020-12-11","SAMF"
396,398,396,398,600,"2020-12-14","SAMF"
398,398,398,398,1100,"2020-12-15","SAMF"
398,400,398,400,2400,"2020-12-16","SAMF"
396,400,396,398,1800,"2020-12-17","SAMF"
398,398,394,396,29600,"2020-12-18","SAMF"
398,400,398,400,5500,"2020-12-21","SAMF"
398,398,396,398,20700,"2020-12-22","SAMF"
396,396,396,396,2500,"2020-12-23","SAMF"
398,398,398,398,2200,"2020-12-28","SAMF"
398,398,396,396,11200,"2020-12-29","SAMF"
398,398,398,398,10300,"2020-12-30","SAMF"
396,398,394,396,11200,"2021-01-04","SAMF"
396,398,394,398,5600,"2021-01-05","SAMF"
398,398,396,398,1200,"2021-01-06","SAMF"
398,400,398,398,49000,"2021-01-07","SAMF"
398,400,398,400,35900,"2021-01-08","SAMF"
400,400,398,400,2700,"2021-01-11","SAMF"
400,400,400,400,1100,"2021-01-12","SAMF"
398,398,396,396,74400,"2021-01-13","SAMF"
396,398,394,394,53900,"2021-01-14","SAMF"
396,398,394,394,13800,"2021-01-15","SAMF"
398,398,390,394,16600,"2021-01-18","SAMF"
394,396,394,394,9600,"2021-01-19","SAMF"
396,396,396,396,600,"2021-01-20","SAMF"
396,398,396,398,7200,"2021-01-21","SAMF"
398,398,394,394,34200,"2021-01-22","SAMF"
392,394,392,392,2500,"2021-01-25","SAMF"
392,394,392,394,3600,"2021-01-26","SAMF"
394,394,392,392,10500,"2021-01-27","SAMF"
392,394,390,390,19200,"2021-01-28","SAMF"
390,390,388,388,12200,"2021-01-29","SAMF"
392,394,392,394,9300,"2021-02-01","SAMF"
396,398,396,398,17800,"2021-02-02","SAMF"
398,398,398,398,12400,"2021-02-03","SAMF"
396,398,396,398,2200,"2021-02-04","SAMF"
396,398,396,398,11000,"2021-02-05","SAMF"
398,400,396,398,48200,"2021-02-08","SAMF"
398,398,396,398,14900,"2021-02-09","SAMF"
398,398,396,398,31400,"2021-02-10","SAMF"
396,398,396,398,15000,"2021-02-11","SAMF"
398,398,396,398,23800,"2021-02-15","SAMF"
398,398,396,398,14600,"2021-02-16","SAMF"
398,398,396,398,20500,"2021-02-17","SAMF"
396,398,396,398,10200,"2021-02-18","SAMF"
398,398,398,398,5000,"2021-02-19","SAMF"
396,398,394,398,15600,"2021-02-22","SAMF"
398,398,398,398,0,"2021-02-23","SAMF"
398,398,398,398,9700,"2021-02-24","SAMF"
396,398,396,398,27400,"2021-02-25","SAMF"
396,398,396,398,33300,"2021-02-26","SAMF"
396,396,396,396,22300,"2021-03-01","SAMF"
396,396,394,394,23000,"2021-03-02","SAMF"
394,394,392,394,5500,"2021-03-03","SAMF"
394,394,392,392,15600,"2021-03-04","SAMF"
392,394,392,392,9700,"2021-03-05","SAMF"
394,396,394,396,19000,"2021-03-08","SAMF"
396,396,394,394,11600,"2021-03-09","SAMF"
396,396,394,396,22500,"2021-03-10","SAMF"
396,396,394,396,29500,"2021-03-12","SAMF"
398,398,394,396,40000,"2021-03-15","SAMF"
396,398,396,396,12800,"2021-03-16","SAMF"
394,396,394,394,17600,"2021-03-17","SAMF"
394,398,394,398,20500,"2021-03-18","SAMF"
396,398,396,398,11700,"2021-03-19","SAMF"
398,398,396,398,19200,"2021-03-22","SAMF"
396,400,396,400,33700,"2021-03-23","SAMF"
398,400,396,400,17800,"2021-03-24","SAMF"
398,400,396,400,24200,"2021-03-25","SAMF"
398,400,396,400,14800,"2021-03-26","SAMF"
398,400,396,400,24800,"2021-03-29","SAMF"
398,398,396,396,20500,"2021-03-30","SAMF"
396,400,396,398,35500,"2021-03-31","SAMF"
400,400,396,400,131500,"2021-04-01","SAMF"
400,400,400,400,28700,"2021-04-05","SAMF"
398,400,396,400,221700,"2021-04-06","SAMF"
398,400,396,400,92000,"2021-04-07","SAMF"
398,398,396,398,40800,"2021-04-08","SAMF"
398,398,396,398,44500,"2021-04-09","SAMF"
398,398,398,398,200,"2021-04-12","SAMF"
396,398,396,398,21000,"2021-04-13","SAMF"
398,398,398,398,18600,"2021-04-14","SAMF"
396,398,396,398,60400,"2021-04-15","SAMF"
396,398,394,398,64900,"2021-04-16","SAMF"
398,398,396,398,126000,"2021-04-19","SAMF"
400,400,396,398,50100,"2021-04-20","SAMF"
398,398,396,398,42100,"2021-04-21","SAMF"
396,398,396,398,30500,"2021-04-22","SAMF"
396,398,396,398,31500,"2021-04-23","SAMF"
398,398,396,398,30500,"2021-04-26","SAMF"
398,398,396,398,84500,"2021-04-27","SAMF"
396,400,396,398,28200,"2021-04-28","SAMF"
398,398,396,398,6400,"2021-04-29","SAMF"
398,398,396,398,26300,"2021-04-30","SAMF"
470,496,390,434,8677200,"2021-05-03","SAMF"
442,540,442,505,48516400,"2021-05-04","SAMF"
520,630,486,585,79084300,"2021-05-05","SAMF"
590,720,585,705,68488500,"2021-05-06","SAMF"
715,865,710,865,46916300,"2021-05-07","SAMF"
875,1080,870,1065,93290700,"2021-05-10","SAMF"
1075,1330,1075,1330,62474900,"2021-05-11","SAMF"
1330,1330,1330,1330,0,"2021-05-17","SAMF"
1400,1660,1345,1660,33983400,"2021-05-18","SAMF"
1735,2030,1700,1900,56703800,"2021-05-19","SAMF"
1900,1900,1900,1900,0,"2021-05-20","SAMF"
1900,1900,1900,1900,0,"2021-05-21","SAMF"
1900,1900,1900,1900,0,"2021-05-24","SAMF"
1900,1900,1900,1900,0,"2021-05-25","SAMF"
1900,1900,1900,1900,0,"2021-05-27","SAMF"
1900,1900,1900,1900,0,"2021-05-28","SAMF"
1900,1900,1900,1900,0,"2021-05-31","SAMF"
1890,2070,1770,1770,24823100,"2021-06-02","SAMF"
1650,1670,1650,1650,2118800,"2021-06-03","SAMF"
1560,1560,1535,1535,704900,"2021-06-04","SAMF"
1430,1885,1430,1880,34547600,"2021-06-07","SAMF"
1920,2130,1750,1750,22569200,"2021-06-08","SAMF"
1720,1720,1630,1630,1237200,"2021-06-09","SAMF"
1580,1720,1520,1520,4716200,"2021-06-10","SAMF"
1500,1555,1415,1420,4479900,"2021-06-11","SAMF"
1400,1410,1325,1325,1825000,"2021-06-14","SAMF"
1235,1245,1235,1235,404500,"2021-06-15","SAMF"
1150,1150,1150,1150,660000,"2021-06-16","SAMF"
1100,1435,1070,1435,11555500,"2021-06-17","SAMF"
1550,1695,1335,1505,26333700,"2021-06-18","SAMF"
1505,1505,1400,1400,1389000,"2021-06-21","SAMF"
1350,1350,1305,1305,304800,"2021-06-22","SAMF"
1225,1300,1215,1215,489300,"2021-06-23","SAMF"
1205,1400,1130,1130,38694400,"2021-06-24","SAMF"
1135,1200,1055,1055,5222900,"2021-06-25","SAMF"
1045,1130,985,985,7198500,"2021-06-28","SAMF"
935,970,920,920,1927400,"2021-06-29","SAMF"
920,920,860,860,603400,"2021-06-30","SAMF"
800,920,800,800,5166000,"2021-07-01","SAMF"
800,815,745,745,6642800,"2021-07-02","SAMF"
755,775,695,710,2177800,"2021-07-05","SAMF"
710,845,700,825,8694700,"2021-07-06","SAMF"
785,860,785,805,2628800,"2021-07-07","SAMF"
835,835,770,785,936000,"2021-07-08","SAMF"
785,790,735,745,688300,"2021-07-09","SAMF"
750,815,725,750,1211900,"2021-07-12","SAMF"
755,755,700,715,885600,"2021-07-13","SAMF"
680,745,675,690,984100,"2021-07-14","SAMF"
720,770,680,705,1352100,"2021-07-15","SAMF"
725,725,695,700,368800,"2021-07-16","SAMF"
720,720,670,685,653000,"2021-07-19","SAMF"
680,705,675,695,384700,"2021-07-21","SAMF"
720,865,700,865,8846300,"2021-07-22","SAMF"
880,950,805,825,9239700,"2021-07-23","SAMF"
845,1030,830,1030,23400700,"2021-07-26","SAMF"
1090,1285,1040,1285,34612900,"2021-07-27","SAMF"
1285,1430,1240,1350,32563200,"2021-07-28","SAMF"
1360,1375,1260,1260,9226100,"2021-07-29","SAMF"
1175,1240,1175,1175,445500,"2021-07-30","SAMF"
1095,1325,1095,1095,22294300,"2021-08-02","SAMF"
1085,1095,1020,1020,2518600,"2021-08-03","SAMF"
970,1135,950,1025,7179900,"2021-08-04","SAMF"
985,1050,975,990,1563100,"2021-08-05","SAMF"
950,1040,950,965,5209600,"2021-08-06","SAMF"
965,1025,900,905,5355200,"2021-08-09","SAMF"
930,930,870,890,467800,"2021-08-10","SAMF"
905,1050,830,880,6869500,"2021-08-12","SAMF"
885,925,885,895,510100,"2021-08-13","SAMF"
850,910,850,875,599300,"2021-08-16","SAMF"
915,915,855,855,735800,"2021-08-18","SAMF"
885,885,850,855,521200,"2021-08-19","SAMF"
855,855,820,835,267300,"2021-08-20","SAMF"
835,875,835,840,448900,"2021-08-23","SAMF"
840,875,840,855,694400,"2021-08-24","SAMF"
870,875,845,845,605800,"2021-08-25","SAMF"
865,865,820,835,326400,"2021-08-26","SAMF"
835,835,790,800,683900,"2021-08-27","SAMF"
815,815,775,795,392700,"2021-08-30","SAMF"
795,800,780,785,331200,"2021-08-31","SAMF"
785,785,755,770,391700,"2021-09-01","SAMF"
770,850,755,815,1608300,"2021-09-02","SAMF"
820,860,805,825,1051700,"2021-09-03","SAMF"
825,835,800,815,362500,"2021-09-06","SAMF"
805,805,780,780,463800,"2021-09-07","SAMF"
780,795,770,790,371200,"2021-09-08","SAMF"
795,795,760,780,374300,"2021-09-09","SAMF"
780,790,765,785,249200,"2021-09-10","SAMF"
790,800,775,790,457600,"2021-09-13","SAMF"
795,795,780,790,284700,"2021-09-14","SAMF"
790,790,775,790,464300,"2021-09-15","SAMF"
795,795,780,780,414800,"2021-09-16","SAMF"
780,785,755,760,899500,"2021-09-17","SAMF"
760,760,720,745,416400,"2021-09-20","SAMF"
755,805,710,745,2371000,"2021-09-21","SAMF"
780,780,735,765,1044500,"2021-09-22","SAMF"
785,785,745,765,654700,"2021-09-23","SAMF"
765,765,740,755,251300,"2021-09-24","SAMF"
765,770,745,750,547000,"2021-09-27","SAMF"
760,765,725,750,770500,"2021-09-28","SAMF"
765,765,735,740,190600,"2021-09-29","SAMF"
745,790,730,735,2618600,"2021-09-30","SAMF"
750,750,715,715,338400,"2021-10-01","SAMF"
755,755,695,695,817100,"2021-10-04","SAMF"
725,725,685,695,422100,"2021-10-05","SAMF"
720,720,690,700,320500,"2021-10-06","SAMF"
710,725,690,700,1264300,"2021-10-07","SAMF"
730,735,690,695,1524300,"2021-10-08","SAMF"
720,720,685,685,523200,"2021-10-11","SAMF"
710,710,640,640,1694000,"2021-10-12","SAMF"
600,640,600,600,1237200,"2021-10-13","SAMF"
560,600,560,585,741300,"2021-10-14","SAMF"
545,585,545,555,1010000,"2021-10-15","SAMF"
520,555,520,540,1218100,"2021-10-18","SAMF"
540,655,535,570,5097800,"2021-10-19","SAMF"
570,710,560,710,11329600,"2021-10-21","SAMF"
730,840,705,710,37951200,"2021-10-22","SAMF"
725,815,715,770,15969900,"2021-10-25","SAMF"
770,865,770,815,19311000,"2021-10-26","SAMF"
820,835,775,795,15011100,"2021-10-27","SAMF"
805,905,760,885,31644200,"2021-10-28","SAMF"
890,935,835,915,29011400,"2021-10-29","SAMF"
920,920,855,865,20331400,"2021-11-01","SAMF"
875,875,840,850,14112800,"2021-11-02","SAMF"
850,895,850,885,11864100,"2021-11-03","SAMF"
890,940,860,930,19453200,"2021-11-04","SAMF"
930,975,925,970,7771900,"2021-11-05","SAMF"
975,980,920,940,11201600,"2021-11-08","SAMF"
940,990,940,975,21414700,"2021-11-09","SAMF"
975,1075,960,1075,30944100,"2021-11-10","SAMF"
1115,1170,1070,1085,46177600,"2021-11-11","SAMF"
1085,1105,1045,1050,17097300,"2021-11-12","SAMF"
1050,1095,1000,1095,19526200,"2021-11-15","SAMF"
1095,1190,1085,1175,37866900,"2021-11-16","SAMF"
1180,1215,1095,1095,32960500,"2021-11-17","SAMF"
1090,1095,1030,1065,14420700,"2021-11-18","SAMF"
1070,1115,1065,1095,7858300,"2021-11-19","SAMF"
1100,1135,1095,1120,14241000,"2021-11-22","SAMF"
1125,1130,1085,1105,9805300,"2021-11-23","SAMF"
1105,1280,1100,1280,66695400,"2021-11-24","SAMF"
1280,1340,1210,1240,51347300,"2021-11-25","SAMF"
1240,1255,1215,1220,9376200,"2021-11-26","SAMF"
1225,1265,1195,1265,18492000,"2021-11-29","SAMF"
1270,1335,1220,1230,31069600,"2021-11-30","SAMF"
1230,1270,1195,1250,21630200,"2021-12-01","SAMF"
1250,1290,1250,1275,12583700,"2021-12-02","SAMF"
1270,1320,1190,1300,34529100,"2021-12-03","SAMF"
1300,1370,1280,1350,37071100,"2021-12-06","SAMF"
1350,1430,1260,1260,52001400,"2021-12-07","SAMF"
1250,1260,1175,1175,10920800,"2021-12-08","SAMF"
1170,1175,1095,1145,25204700,"2021-12-09","SAMF"
1150,1150,1065,1065,13186000,"2021-12-10","SAMF"
1050,1065,995,995,14896500,"2021-12-13","SAMF"
985,1020,950,1020,10321400,"2021-12-14","SAMF"
1030,1055,1000,1050,12434100,"2021-12-15","SAMF"
1050,1055,1000,1030,11939900,"2021-12-16","SAMF"
1030,1030,975,995,5171800,"2021-12-17","SAMF"
995,995,955,980,12284900,"2021-12-20","SAMF"
980,1020,965,1015,19561800,"2021-12-21","SAMF"
1015,1065,1000,1065,44666900,"2021-12-22","SAMF"
1085,1085,995,1030,21135800,"2021-12-23","SAMF"
1025,1040,1000,1025,10357400,"2021-12-24","SAMF"
1025,1035,995,1005,15657700,"2021-12-27","SAMF"
1000,1050,1000,1045,17853100,"2021-12-28","SAMF"
1050,1055,1010,1050,20913100,"2021-12-29","SAMF"
1050,1100,1040,1095,36476300,"2021-12-30","SAMF"
1100,1150,1075,1145,64497900,"2022-01-03","SAMF"
1150,1150,1065,1110,33672100,"2022-01-04","SAMF"
1115,1175,1090,1160,54416000,"2022-01-05","SAMF"
1160,1160,1080,1080,18661900,"2022-01-06","SAMF"
1065,1120,1010,1105,38324500,"2022-01-07","SAMF"
1105,1180,1065,1165,85138600,"2022-01-10","SAMF"
1155,1205,1085,1085,34321200,"2022-01-11","SAMF"
1085,1085,1010,1010,17353700,"2022-01-12","SAMF"
940,940,940,940,12594000,"2022-01-13","SAMF"
935,935,875,875,1674000,"2022-01-14","SAMF"
815,815,815,815,1102900,"2022-01-17","SAMF"
810,810,760,800,20235400,"2022-01-18","SAMF"
795,850,775,830,15998500,"2022-01-19","SAMF"
830,895,805,895,38589200,"2022-01-20","SAMF"
895,920,880,910,20240500,"2022-01-21","SAMF"
910,910,850,850,4128800,"2022-01-24","SAMF"
825,825,795,795,767100,"2022-01-25","SAMF"
740,740,740,740,947700,"2022-01-26","SAMF"
720,720,690,690,2571600,"2022-01-27","SAMF"
670,715,645,655,5249400,"2022-01-28","SAMF"
655,760,650,715,3189200,"2022-01-31","SAMF"
725,730,700,700,1808100,"2022-02-02","SAMF"
700,710,670,675,1064800,"2022-02-03","SAMF"
675,700,670,680,663400,"2022-02-04","SAMF"
685,705,680,690,1131400,"2022-02-07","SAMF"
695,710,695,705,1366600,"2022-02-08","SAMF"
710,710,665,680,23383300,"2022-02-09","SAMF"
695,710,690,705,1893800,"2022-02-10","SAMF"
705,745,700,710,2239000,"2022-02-11","SAMF"
710,710,665,665,2423500,"2022-02-14","SAMF"
670,685,645,660,992100,"2022-02-15","SAMF"
665,675,645,660,734600,"2022-02-16","SAMF"
660,665,650,660,781300,"2022-02-17","SAMF"
660,665,650,655,506300,"2022-02-18","SAMF"
655,660,645,655,613800,"2022-02-21","SAMF"
655,655,635,635,904200,"2022-02-22","SAMF"
635,635,595,600,1475900,"2022-02-23","SAMF"
600,610,560,560,2235200,"2022-02-24","SAMF"
560,590,530,585,1582300,"2022-02-25","SAMF"
590,620,585,620,967700,"2022-03-01","SAMF"
620,650,605,625,1239000,"2022-03-02","SAMF"
630,645,615,620,527900,"2022-03-04","SAMF"
620,620,585,610,633400,"2022-03-07","SAMF"
610,625,575,580,754800,"2022-03-08","SAMF"
580,580,560,570,675200,"2022-03-09","SAMF"
570,600,570,595,651200,"2022-03-10","SAMF"
600,605,590,605,229700,"2022-03-11","SAMF"
605,625,600,605,463500,"2022-03-14","SAMF"
605,615,570,580,616700,"2022-03-15","SAMF"
580,595,570,590,320400,"2022-03-16","SAMF"
590,590,565,585,264200,"2022-03-17","SAMF"
585,590,575,585,281500,"2022-03-18","SAMF"
585,595,565,595,253400,"2022-03-21","SAMF"
595,595,575,585,175700,"2022-03-22","SAMF"
585,590,575,580,247600,"2022-03-23","SAMF"
580,580,565,565,394400,"2022-03-24","SAMF"
565,590,565,590,309300,"2022-03-25","SAMF"
590,590,575,585,377800,"2022-03-28","SAMF"
585,595,575,580,239600,"2022-03-29","SAMF"
580,590,570,585,415100,"2022-03-30","SAMF"
590,605,580,605,839600,"2022-03-31","SAMF"
600,610,590,590,295900,"2022-04-01","SAMF"
600,620,595,600,585100,"2022-04-04","SAMF"
600,605,590,595,334000,"2022-04-05","SAMF"
595,605,585,595,287000,"2022-04-06","SAMF"
595,600,585,600,330400,"2022-04-07","SAMF"
600,600,585,590,264500,"2022-04-08","SAMF"
590,595,575,575,273300,"2022-04-11","SAMF"
575,595,575,580,248900,"2022-04-12","SAMF"
580,595,575,585,234100,"2022-04-13","SAMF"
585,590,550,570,692100,"2022-04-14","SAMF"
580,590,570,585,297300,"2022-04-18","SAMF"
585,585,570,570,364300,"2022-04-19","SAMF"
570,575,560,570,279700,"2022-04-20","SAMF"
585,710,585,710,16032800,"2022-04-21","SAMF"
750,840,730,800,25238100,"2022-04-22","SAMF"
805,805,745,745,938400,"2022-04-25","SAMF"
700,700,695,695,343400,"2022-04-26","SAMF"
650,655,650,650,448500,"2022-04-27","SAMF"
605,640,605,615,7349200,"2022-04-28","SAMF"
615,690,605,655,3455800,"2022-05-09","SAMF"
660,675,635,655,1606200,"2022-05-10","SAMF"
665,670,635,650,1011000,"2022-05-11","SAMF"
645,810,640,715,41066900,"2022-05-12","SAMF"
720,765,665,675,3560800,"2022-05-13","SAMF"
680,695,645,665,956800,"2022-05-17","SAMF"
675,750,625,670,14465300,"2022-05-18","SAMF"
690,770,675,710,34811600,"2022-05-19","SAMF"
715,770,700,725,12871100,"2022-05-20","SAMF"
730,790,675,675,72879400,"2022-05-23","SAMF"
630,730,630,630,23410800,"2022-05-24","SAMF"
590,635,590,620,4799800,"2022-05-25","SAMF"
630,645,610,635,1423000,"2022-05-27","SAMF"
635,645,620,625,1694300,"2022-05-30","SAMF"
625,635,620,625,1107600,"2022-05-31","SAMF"
625,660,585,590,29236700,"2022-06-02","SAMF"
595,625,550,555,41253600,"2022-06-03","SAMF"
560,615,520,520,38246100,"2022-06-06","SAMF"
520,540,488,505,35283400,"2022-06-07","SAMF"
510,535,505,525,2815000,"2022-06-08","SAMF"
530,565,490,490,77932600,"2022-06-09","SAMF"
490,494,470,480,3814900,"2022-06-10","SAMF"
482,510,458,500,6696800,"2022-06-13","SAMF"
490,510,486,510,3389000,"2022-06-14","SAMF"
498,525,498,515,3335400,"2022-06-15","SAMF"
515,530,510,515,3812900,"2022-06-16","SAMF"
525,525,492,496,1366000,"2022-06-17","SAMF"
496,505,482,486,3519500,"2022-06-20","SAMF"
488,496,488,494,1064600,"2022-06-21","SAMF"
496,510,488,490,1573400,"2022-06-22","SAMF"
492,498,484,488,1625300,"2022-06-23","SAMF"
482,482,470,474,1083400,"2022-06-24","SAMF"
474,484,470,478,795600,"2022-06-27","SAMF"
478,486,478,478,672500,"2022-06-28","SAMF"
490,490,480,482,763300,"2022-06-29","SAMF"
482,486,478,478,403500,"2022-06-30","SAMF"
480,480,452,456,1973600,"2022-07-01","SAMF"
464,464,426,448,2260100,"2022-07-04","SAMF"
448,458,428,456,679400,"2022-07-05","SAMF"
456,466,450,466,722600,"2022-07-06","SAMF"
470,474,450,470,624200,"2022-07-07","SAMF"
472,474,440,458,715300,"2022-07-08","SAMF"
458,460,446,456,407400,"2022-07-11","SAMF"
452,456,438,442,1153800,"2022-07-12","SAMF"
442,448,434,440,495100,"2022-07-13","SAMF"
440,440,428,436,594700,"2022-07-14","SAMF"
436,438,410,420,1655300,"2022-07-15","SAMF"
420,438,420,426,436100,"2022-07-18","SAMF"
426,436,424,436,621800,"2022-07-19","SAMF"
436,446,432,432,920700,"2022-07-20","SAMF"
430,436,426,432,400400,"2022-07-21","SAMF"
432,434,428,430,486700,"2022-07-22","SAMF"
430,448,430,442,1623100,"2022-07-25","SAMF"
444,444,436,436,366800,"2022-07-26","SAMF"
440,440,432,440,321900,"2022-07-27","SAMF"
440,444,434,444,463700,"2022-07-28","SAMF"
448,472,444,470,2404500,"2022-07-29","SAMF"
472,492,470,492,3532000,"2022-08-01","SAMF"
496,498,470,490,3516800,"2022-08-02","SAMF"
490,490,472,478,918900,"2022-08-03","SAMF"
480,490,478,484,1267600,"2022-08-04","SAMF"
484,488,474,478,842600,"2022-08-05","SAMF"
478,478,462,464,1106600,"2022-08-08","SAMF"
466,468,458,468,454500,"2022-08-09","SAMF"
468,468,456,460,438200,"2022-08-10","SAMF"
462,472,460,466,483800,"2022-08-11","SAMF"
466,476,466,476,1108900,"2022-08-12","SAMF"
478,484,472,478,1251000,"2022-08-15","SAMF"
472,478,460,460,1118500,"2022-08-16","SAMF"
462,470,462,470,371500,"2022-08-18","SAMF"
470,472,466,472,615400,"2022-08-19","SAMF"
472,478,468,474,1400500,"2022-08-22","SAMF"
472,472,464,470,633400,"2022-08-23","SAMF"
470,470,460,464,522000,"2022-08-24","SAMF"
464,468,462,466,419000,"2022-08-25","SAMF"
468,468,462,466,462900,"2022-08-26","SAMF"
462,464,444,450,2687100,"2022-08-29","SAMF"
450,456,448,450,616900,"2022-08-30","SAMF"
450,450,440,450,386300,"2022-08-31","SAMF"
450,450,442,442,809200,"2022-09-01","SAMF"
442,450,438,450,696300,"2022-09-02","SAMF"
450,454,440,452,520100,"2022-09-05","SAMF"
452,452,446,450,196400,"2022-09-06","SAMF"
450,450,448,448,196300,"2022-09-07","SAMF"
448,448,444,446,161100,"2022-09-08","SAMF"
446,446,444,446,395300,"2022-09-09","SAMF"
446,446,442,446,454600,"2022-09-12","SAMF"
446,448,440,444,795100,"2022-09-13","SAMF"
448,488,442,480,3677900,"2022-09-14","SAMF"
470,510,470,490,5377600,"2022-09-15","SAMF"
490,496,466,466,3254700,"2022-09-16","SAMF"
468,468,450,452,1117300,"2022-09-19","SAMF"
452,462,450,454,679600,"2022-09-20","SAMF"
452,456,450,452,1010400,"2022-09-21","SAMF"
454,470,450,470,1151100,"2022-09-22","SAMF"
474,482,466,470,1382000,"2022-09-23","SAMF"
470,470,456,460,781700,"2022-09-26","SAMF"
458,462,456,456,484900,"2022-09-27","SAMF"
458,460,454,458,494000,"2022-09-28","SAMF"
458,458,448,452,850300,"2022-09-29","SAMF"
448,454,444,450,1095300,"2022-09-30","SAMF"
450,452,444,444,764600,"2022-10-03","SAMF"
444,450,440,446,990000,"2022-10-04","SAMF"
446,450,442,448,597300,"2022-10-05","SAMF"
448,452,446,446,288300,"2022-10-06","SAMF"
446,450,444,448,260700,"2022-10-07","SAMF"
448,450,442,444,355500,"2022-10-10","SAMF"
442,444,440,442,283200,"2022-10-11","SAMF"
442,444,434,436,607500,"2022-10-12","SAMF"
436,438,420,420,881800,"2022-10-13","SAMF"
422,426,420,424,728600,"2022-10-14","SAMF"
424,424,400,400,919100,"2022-10-17","SAMF"
404,404,388,394,702600,"2022-10-18","SAMF"
394,398,390,396,191900,"2022-10-19","SAMF"
396,402,396,398,651300,"2022-10-20","SAMF"
396,406,396,404,361100,"2022-10-21","SAMF"
404,410,404,408,349700,"2022-10-24","SAMF"
410,410,402,410,278100,"2022-10-25","SAMF"
408,410,404,408,277800,"2022-10-26","SAMF"
408,410,404,406,457900,"2022-10-27","SAMF"
406,412,404,412,705300,"2022-10-28","SAMF"
422,478,418,472,10497000,"2022-10-31","SAMF"
476,482,450,450,4029200,"2022-11-01","SAMF"
454,466,452,458,2546200,"2022-11-02","SAMF"
460,460,446,454,1588700,"2022-11-03","SAMF"
450,454,440,448,2421900,"2022-11-04","SAMF"
450,450,436,436,1712900,"2022-11-07","SAMF"
436,450,434,450,1259400,"2022-11-08","SAMF"
448,456,448,456,1032900,"2022-11-09","SAMF"
456,460,442,454,1004600,"2022-11-10","SAMF"
454,458,446,456,956100,"2022-11-11","SAMF"
458,470,456,470,3406900,"2022-11-14","SAMF"
470,480,468,480,3249900,"2022-11-15","SAMF"
480,500,478,498,8680600,"2022-11-16","SAMF"
500,500,490,494,7311700,"2022-11-17","SAMF"
498,545,494,530,10455100,"2022-11-18","SAMF"
530,550,510,525,5183400,"2022-11-21","SAMF"
525,545,525,535,4338600,"2022-11-22","SAMF"
535,545,525,535,3771200,"2022-11-23","SAMF"
535,555,530,540,4917200,"2022-11-24","SAMF"
540,545,505,535,3449700,"2022-11-25","SAMF"
520,535,498,510,3079200,"2022-11-28","SAMF"
510,515,484,510,3299300,"2022-11-29","SAMF"
510,515,494,510,1245600,"2022-11-30","SAMF"
510,520,500,515,2498900,"2022-12-01","SAMF"
515,540,510,530,6083700,"2022-12-02","SAMF"
530,550,525,550,6349800,"2022-12-05","SAMF"
550,570,545,555,6822800,"2022-12-06","SAMF"
565,565,520,520,5539000,"2022-12-07","SAMF"
520,520,486,488,1624700,"2022-12-08","SAMF"
488,520,472,500,1841300,"2022-12-09","SAMF"
500,525,490,492,594900,"2022-12-12","SAMF"
492,505,492,500,267000,"2022-12-13","SAMF"
500,500,494,500,180700,"2022-12-14","SAMF"
500,510,498,505,215100,"2022-12-15","SAMF"
500,515,500,500,234000,"2022-12-16","SAMF"
500,510,484,484,501100,"2022-12-19","SAMF"
490,494,480,490,659600,"2022-12-20","SAMF"
490,490,476,486,405900,"2022-12-21","SAMF"
482,488,476,482,120600,"2022-12-22","SAMF"
492,492,468,468,386700,"2022-12-23","SAMF"
468,490,460,490,333500,"2022-12-26","SAMF"
492,492,476,484,163100,"2022-12-27","SAMF"
480,484,472,472,284700,"2022-12-28","SAMF"
472,480,470,474,50400,"2022-12-29","SAMF"
472,476,460,470,313700,"2022-12-30","SAMF"
472,482,472,478,207300,"2023-01-02","SAMF"
474,476,460,462,708100,"2023-01-03","SAMF"
462,468,454,458,194400,"2023-01-04","SAMF"
458,460,426,426,866700,"2023-01-05","SAMF"
430,430,410,416,405200,"2023-01-06","SAMF"
416,420,410,410,455700,"2023-01-09","SAMF"
410,416,408,408,189700,"2023-01-10","SAMF"
410,412,400,402,370300,"2023-01-11","SAMF"
402,430,400,418,126300,"2023-01-12","SAMF"
418,420,416,416,62200,"2023-01-13","SAMF"
418,420,410,410,67700,"2023-01-16","SAMF"
412,414,408,410,162200,"2023-01-17","SAMF"
410,414,406,414,196500,"2023-01-18","SAMF"
414,418,410,418,192800,"2023-01-19","SAMF"
418,418,414,416,83700,"2023-01-20","SAMF"
416,416,410,412,192300,"2023-01-24","SAMF"
410,420,410,414,112900,"2023-01-25","SAMF"
414,446,414,428,485000,"2023-01-26","SAMF"
430,442,428,438,142500,"2023-01-27","SAMF"
438,458,438,454,564600,"2023-01-30","SAMF"
456,466,442,442,526200,"2023-01-31","SAMF"
450,460,442,442,284100,"2023-02-01","SAMF"
446,456,440,446,61400,"2023-02-02","SAMF"
450,450,440,448,185200,"2023-02-03","SAMF"
448,448,434,436,297600,"2023-02-06","SAMF"
436,460,430,434,74500,"2023-02-07","SAMF"
448,448,436,436,81200,"2023-02-08","SAMF"
430,446,430,440,105400,"2023-02-09","SAMF"
440,440,428,440,306600,"2023-02-10","SAMF"
440,444,430,442,83200,"2023-02-13","SAMF"
442,444,432,432,151500,"2023-02-14","SAMF"
432,454,432,446,91200,"2023-02-15","SAMF"
440,450,434,446,162200,"2023-02-16","SAMF"
446,464,446,454,312600,"2023-02-17","SAMF"
454,458,446,448,154000,"2023-02-20","SAMF"
460,460,448,448,45500,"2023-02-21","SAMF"
448,454,440,444,470600,"2023-02-22","SAMF"
444,452,442,452,346400,"2023-02-23","SAMF"
452,458,448,450,257900,"2023-02-24","SAMF"
450,454,448,452,80800,"2023-02-27","SAMF"
452,454,448,450,232900,"2023-02-28","SAMF"
450,460,450,460,302000,"2023-03-01","SAMF"
460,486,460,484,984300,"2023-03-02","SAMF"
484,525,480,525,2793000,"2023-03-03","SAMF"
525,545,525,530,1604000,"2023-03-06","SAMF"
525,540,525,535,1252500,"2023-03-07","SAMF"
535,540,530,535,797400,"2023-03-08","SAMF"
535,545,535,545,752700,"2023-03-09","SAMF"
545,600,545,565,2871500,"2023-03-10","SAMF"
565,575,565,575,1346700,"2023-03-13","SAMF"
580,580,550,570,2201400,"2023-03-14","SAMF"
575,585,570,575,790300,"2023-03-15","SAMF"
575,580,570,570,1068600,"2023-03-16","SAMF"
575,580,565,575,943300,"2023-03-17","SAMF"
575,580,570,570,433600,"2023-03-20","SAMF"
570,580,570,580,448700,"2023-03-21","SAMF"
580,595,580,590,725600,"2023-03-24","SAMF"
590,640,585,610,1700000,"2023-03-27","SAMF"
615,615,600,600,1508100,"2023-03-28","SAMF"
615,625,600,605,1095100,"2023-03-29","SAMF"
605,625,600,615,1008100,"2023-03-30","SAMF"
620,620,605,610,848400,"2023-03-31","SAMF"
610,620,590,615,1713000,"2023-04-03","SAMF"
620,620,605,615,326400,"2023-04-04","SAMF"
615,620,610,610,347100,"2023-04-05","SAMF"
605,610,600,605,877300,"2023-04-06","SAMF"
610,670,610,670,5808600,"2023-04-10","SAMF"
670,680,635,655,1517000,"2023-04-11","SAMF"
655,655,640,640,795200,"2023-04-12","SAMF"
640,650,640,640,552000,"2023-04-13","SAMF"
640,660,640,650,595800,"2023-04-14","SAMF"
650,665,650,655,652700,"2023-04-17","SAMF"
660,685,660,670,2043300,"2023-04-18","SAMF"
670,700,670,680,1144000,"2023-04-26","SAMF"
685,700,675,675,786900,"2023-04-27","SAMF"
685,695,670,685,1322900,"2023-04-28","SAMF"
700,725,695,715,1390700,"2023-05-02","SAMF"
725,725,690,700,1733800,"2023-05-03","SAMF"
700,710,695,700,600200,"2023-05-04","SAMF"
705,710,700,700,180100,"2023-05-05","SAMF"
715,720,700,700,380000,"2023-05-08","SAMF"
700,725,700,710,351300,"2023-05-09","SAMF"
715,720,705,705,413900,"2023-05-10","SAMF"
705,710,700,710,207300,"2023-05-11","SAMF"
710,715,710,715,179800,"2023-05-12","SAMF"
720,720,695,705,794200,"2023-05-15","SAMF"
705,710,700,705,549000,"2023-05-16","SAMF"
705,720,700,705,496900,"2023-05-17","SAMF"
695,710,695,705,836800,"2023-05-19","SAMF"
710,710,705,710,527500,"2023-05-22","SAMF"
710,715,710,715,244600,"2023-05-23","SAMF"
710,715,710,710,259100,"2023-05-24","SAMF"
710,715,710,710,426900,"2023-05-25","SAMF"
710,745,710,740,1788900,"2023-05-26","SAMF"
745,770,740,765,2146400,"2023-05-29","SAMF"
780,780,750,755,1030500,"2023-05-30","SAMF"
755,770,750,770,369700,"2023-05-31","SAMF"
770,770,750,750,847700,"2023-06-05","SAMF"
745,755,745,750,528300,"2023-06-06","SAMF"
755,760,750,750,706500,"2023-06-07","SAMF"
750,760,745,755,874200,"2023-06-08","SAMF"
750,755,725,750,1394500,"2023-06-09","SAMF"
750,765,750,760,448200,"2023-06-12","SAMF"
755,860,750,785,1665400,"2023-06-13","SAMF"
795,795,750,755,914500,"2023-06-14","SAMF"
755,765,750,750,182100,"2023-06-15","SAMF"
750,760,750,755,98200,"2023-06-16","SAMF"
755,770,750,750,113200,"2023-06-19","SAMF"
750,770,750,750,241300,"2023-06-20","SAMF"
750,760,750,750,560400,"2023-06-21","SAMF"
755,770,750,765,290800,"2023-06-22","SAMF"
765,770,755,755,532600,"2023-06-23","SAMF"
755,760,745,750,529500,"2023-06-26","SAMF"
750,755,745,750,699800,"2023-06-27","SAMF"
755,755,750,750,425700,"2023-07-03","SAMF"
750,755,750,755,204300,"2023-07-04","SAMF"
755,760,745,755,680700,"2023-07-05","SAMF"
755,760,750,750,377100,"2023-07-06","SAMF"
755,760,750,750,200100,"2023-07-07","SAMF"
750,755,750,750,140800,"2023-07-10","SAMF"
750,755,750,750,793300,"2023-07-11","SAMF"
755,760,745,750,791800,"2023-07-12","SAMF"
755,755,750,755,877200,"2023-07-13","SAMF"
755,755,750,750,208200,"2023-07-14","SAMF"
750,760,750,755,126700,"2023-07-17","SAMF"
755,755,750,750,238600,"2023-07-18","SAMF"
750,760,750,750,267700,"2023-07-20","SAMF"
750,755,750,755,92100,"2023-07-21","SAMF"
750,760,750,755,126100,"2023-07-24","SAMF"
750,765,750,755,315100,"2023-07-25","SAMF"
755,775,755,765,476000,"2023-07-26","SAMF"
765,800,760,780,773300,"2023-07-27","SAMF"
780,780,760,770,256000,"2023-07-28","SAMF"
775,800,745,755,1358300,"2023-07-31","SAMF"
760,770,750,765,275100,"2023-08-01","SAMF"
765,800,765,790,886500,"2023-08-02","SAMF"
790,795,765,780,189300,"2023-08-03","SAMF"
780,780,770,780,43100,"2023-08-04","SAMF"
780,780,750,765,116100,"2023-08-07","SAMF"
765,775,750,755,263400,"2023-08-08","SAMF"
755,765,755,765,167600,"2023-08-09","SAMF"
755,770,750,770,440800,"2023-08-10","SAMF"
765,770,765,765,170700,"2023-08-11","SAMF"
765,790,765,775,402100,"2023-08-14","SAMF"
775,785,765,770,199800,"2023-08-15","SAMF"
770,785,765,780,109100,"2023-08-16","SAMF"
780,785,765,775,142200,"2023-08-18","SAMF"
775,780,770,775,73300,"2023-08-21","SAMF"
775,780,770,775,79200,"2023-08-22","SAMF"
775,780,770,780,293200,"2023-08-23","SAMF"
775,775,770,775,126600,"2023-08-24","SAMF"
775,780,770,775,379800,"2023-08-25","SAMF"
775,780,770,775,113900,"2023-08-28","SAMF"
775,780,770,775,77900,"2023-08-29","SAMF"
775,775,765,770,620900,"2023-08-30","SAMF"
770,775,770,770,231600,"2023-08-31","SAMF"
775,775,770,775,160800,"2023-09-01","SAMF"
775,790,770,780,171100,"2023-09-04","SAMF"
780,780,775,775,49500,"2023-09-05","SAMF"
780,780,770,775,67200,"2023-09-06","SAMF"
770,780,770,775,88900,"2023-09-07","SAMF"
770,775,770,775,55000,"2023-09-08","SAMF"
770,785,770,775,362000,"2023-09-11","SAMF"
775,780,770,775,46200,"2023-09-12","SAMF"
770,775,770,775,190500,"2023-09-13","SAMF"
770,775,770,770,94900,"2023-09-14","SAMF"
780,785,770,775,410700,"2023-09-15","SAMF"
775,775,770,775,296000,"2023-09-18","SAMF"
775,775,770,770,135500,"2023-09-19","SAMF"
770,775,770,775,243900,"2023-09-20","SAMF"
775,785,770,785,131500,"2023-09-21","SAMF"
800,800,775,775,33600,"2023-09-22","SAMF"
770,780,770,775,444700,"2023-09-25","SAMF"
770,785,770,780,103500,"2023-09-26","SAMF"
780,785,770,770,386400,"2023-09-27","SAMF"
770,780,765,780,802900,"2023-09-29","SAMF"
780,785,770,780,156200,"2023-10-02","SAMF"
775,780,770,780,71300,"2023-10-03","SAMF"
775,780,770,780,118600,"2023-10-04","SAMF"
780,780,770,770,133100,"2023-10-05","SAMF"
780,785,770,770,230000,"2023-10-06","SAMF"
770,785,770,770,467400,"2023-10-09","SAMF"
770,780,770,775,38500,"2023-10-10","SAMF"
775,780,770,775,88800,"2023-10-11","SAMF"
770,785,770,780,129100,"2023-10-12","SAMF"
780,785,780,785,159300,"2023-10-13","SAMF"
780,785,780,780,472700,"2023-10-16","SAMF"
780,785,775,780,447600,"2023-10-17","SAMF"
785,785,775,780,404500,"2023-10-18","SAMF"
785,785,770,780,881400,"2023-10-19","SAMF"
780,785,770,780,155100,"2023-10-20","SAMF"
780,785,770,785,247800,"2023-10-23","SAMF"
780,785,775,780,87900,"2023-10-24","SAMF"
780,785,770,780,180800,"2023-10-25","SAMF"
780,785,775,780,39000,"2023-10-26","SAMF"
785,830,780,780,742200,"2023-10-27","SAMF"
780,825,770,790,893900,"2023-10-30","SAMF"
780,800,775,775,156600,"2023-10-31","SAMF"
785,785,770,770,338000,"2023-11-01","SAMF"
770,785,770,780,96200,"2023-11-02","SAMF"
780,780,775,780,38000,"2023-11-03","SAMF"
780,785,770,775,59000,"2023-11-06","SAMF"
775,780,770,780,32800,"2023-11-07","SAMF"
780,780,770,770,28100,"2023-11-08","SAMF"
770,775,770,770,112000,"2023-11-09","SAMF"
770,780,770,770,112500,"2023-11-10","SAMF"
770,780,770,770,51200,"2023-11-13","SAMF"
780,780,770,780,154200,"2023-11-14","SAMF"
780,780,770,775,48600,"2023-11-15","SAMF"
770,775,770,775,50900,"2023-11-16","SAMF"
775,780,770,770,8700,"2023-11-17","SAMF"
770,780,770,775,33000,"2023-11-20","SAMF"
775,780,775,780,20800,"2023-11-21","SAMF"
765,780,765,770,46700,"2023-11-22","SAMF"
770,780,770,780,46100,"2023-11-23","SAMF"
780,780,770,775,10600,"2023-11-24","SAMF"
770,780,770,770,331900,"2023-11-27","SAMF"
770,780,770,770,224500,"2023-11-28","SAMF"
770,775,770,775,9000,"2023-11-29","SAMF"
770,775,770,775,84100,"2023-11-30","SAMF"
770,775,770,775,17600,"2023-12-01","SAMF"
775,780,770,775,153600,"2023-12-04","SAMF"
770,775,765,775,344900,"2023-12-05","SAMF"
770,775,770,770,52600,"2023-12-06","SAMF"
770,770,765,765,304900,"2023-12-07","SAMF"
770,770,765,770,185700,"2023-12-08","SAMF"
770,770,765,770,159100,"2023-12-11","SAMF"
765,765,755,760,584600,"2023-12-12","SAMF"
735,760,735,740,830500,"2023-12-13","SAMF"
740,740,720,725,384200,"2023-12-14","SAMF"
720,730,720,730,47100,"2023-12-15","SAMF"
730,735,720,730,22500,"2023-12-18","SAMF"
725,740,720,735,229800,"2023-12-19","SAMF"
735,740,720,740,37500,"2023-12-20","SAMF"
735,735,725,725,17400,"2023-12-21","SAMF"
725,730,725,730,8800,"2023-12-22","SAMF"
730,735,720,730,242000,"2023-12-27","SAMF"
725,730,720,730,16700,"2023-12-28","SAMF"
730,745,720,745,50000,"2023-12-29","SAMF"
745,760,745,760,27900,"2024-01-02","SAMF"
755,765,750,750,5300,"2024-01-03","SAMF"
750,755,745,750,22500,"2024-01-04","SAMF"
750,750,720,725,509500,"2024-01-05","SAMF"
750,750,725,740,33400,"2024-01-08","SAMF"
740,750,725,735,22500,"2024-01-09","SAMF"
740,745,735,745,10200,"2024-01-10","SAMF"
745,745,735,740,92200,"2024-01-11","SAMF"
740,745,735,745,28100,"2024-01-12","SAMF"
750,765,740,755,131000,"2024-01-15","SAMF"
755,765,740,750,131300,"2024-01-16","SAMF"
775,905,760,830,2080200,"2024-01-17","SAMF"
845,845,780,800,217400,"2024-01-18","SAMF"
805,850,800,820,163400,"2024-01-19","SAMF"
820,820,790,810,49300,"2024-01-22","SAMF"
805,805,790,795,30800,"2024-01-23","SAMF"
780,815,775,795,53900,"2024-01-24","SAMF"
795,810,785,800,31500,"2024-01-25","SAMF"
800,810,795,805,8100,"2024-01-26","SAMF"
795,820,790,795,253900,"2024-01-29","SAMF"
795,810,745,780,207700,"2024-01-30","SAMF"
785,800,760,790,146200,"2024-01-31","SAMF"
770,785,765,775,112400,"2024-02-01","SAMF"
755,770,750,760,31200,"2024-02-02","SAMF"
760,760,745,745,161800,"2024-02-05","SAMF"
740,770,730,730,62000,"2024-02-06","SAMF"
785,785,705,770,610600,"2024-02-07","SAMF"
770,785,740,780,22000,"2024-02-12","SAMF"
775,780,750,760,67900,"2024-02-13","SAMF"
760,780,740,775,48800,"2024-02-15","SAMF"
770,815,720,815,308300,"2024-02-16","SAMF"
815,815,785,815,143400,"2024-02-19","SAMF"
815,815,730,805,281400,"2024-02-20","SAMF"
805,810,770,795,314300,"2024-02-21","SAMF"
795,795,765,790,27000,"2024-02-22","SAMF"
775,855,750,765,347200,"2024-02-23","SAMF"
780,790,770,790,57300,"2024-02-26","SAMF"
770,795,770,790,10100,"2024-02-27","SAMF"
765,790,765,790,6900,"2024-02-28","SAMF"
780,785,770,780,14600,"2024-02-29","SAMF"
785,785,770,775,5200,"2024-03-01","SAMF"
785,795,780,780,3900,"2024-03-04","SAMF"
775,785,760,760,76200,"2024-03-05","SAMF"
780,780,755,775,21000,"2024-03-06","SAMF"
790,790,760,775,24600,"2024-03-07","SAMF"
775,775,750,775,24600,"2024-03-08","SAMF"
760,775,755,755,20800,"2024-03-13","SAMF"
750,780,750,780,24900,"2024-03-14","SAMF"
780,780,755,770,54900,"2024-03-15","SAMF"
775,775,735,765,51100,"2024-03-18","SAMF"
770,770,755,765,48300,"2024-03-19","SAMF"
755,765,755,760,9000,"2024-03-20","SAMF"
760,765,750,755,14400,"2024-03-21","SAMF"
765,765,755,760,5700,"2024-03-22","SAMF"
770,770,750,755,5900,"2024-03-25","SAMF"
775,775,755,760,44800,"2024-03-26","SAMF"
775,780,765,775,101000,"2024-03-27","SAMF"
780,780,745,765,503900,"2024-03-28","SAMF"
760,760,720,735,128000,"2024-04-01","SAMF"
760,760,745,750,21200,"2024-04-02","SAMF"
750,750,735,740,23900,"2024-04-03","SAMF"
735,755,725,745,100300,"2024-04-04","SAMF"
745,750,735,735,25200,"2024-04-05","SAMF"
735,735,725,735,167000,"2024-04-16","SAMF"
750,750,735,740,21500,"2024-04-17","SAMF"
740,740,730,735,63500,"2024-04-18","SAMF"
745,745,730,735,94000,"2024-04-19","SAMF"
740,740,730,740,90100,"2024-04-22","SAMF"
740,745,740,740,18700,"2024-04-23","SAMF"
740,745,740,745,29500,"2024-04-24","SAMF"
745,750,745,745,63200,"2024-04-25","SAMF"
745,755,735,750,69600,"2024-04-26","SAMF"
740,750,730,750,74100,"2024-04-29","SAMF"
745,750,720,740,164900,"2024-04-30","SAMF"
735,735,680,700,447600,"2024-05-02","SAMF"
700,700,690,700,114100,"2024-05-03","SAMF"
700,700,660,675,121700,"2024-05-06","SAMF"
675,685,665,680,26800,"2024-05-07","SAMF"
680,680,675,675,25200,"2024-05-08","SAMF"
675,725,675,705,87700,"2024-05-13","SAMF"
705,720,695,700,36900,"2024-05-14","SAMF"
705,710,695,705,65800,"2024-05-15","SAMF"
700,700,680,690,20600,"2024-05-16","SAMF"
695,700,675,690,16200,"2024-05-17","SAMF"
685,710,685,705,24400,"2024-05-20","SAMF"
705,710,700,710,3300,"2024-05-21","SAMF"
710,710,700,705,16200,"2024-05-22","SAMF"
705,720,705,715,88000,"2024-05-27","SAMF"
715,715,705,705,5600,"2024-05-28","SAMF"
715,715,700,700,36500,"2024-05-29","SAMF"
700,715,700,710,9900,"2024-05-30","SAMF"
710,715,705,710,18100,"2024-05-31","SAMF"
710,715,690,710,19400,"2024-06-03","SAMF"
710,710,675,695,58400,"2024-06-04","SAMF"
705,705,675,700,64500,"2024-06-05","SAMF"
700,700,670,675,212500,"2024-06-06","SAMF"
700,700,665,680,63500,"2024-06-07","SAMF"
695,695,665,685,58900,"2024-06-10","SAMF"
685,690,650,675,114400,"2024-06-11","SAMF"
670,680,655,675,61200,"2024-06-12","SAMF"
670,670,615,650,417000,"2024-06-13","SAMF"
650,650,585,615,645900,"2024-06-14","SAMF"
615,620,585,620,443000,"2024-06-19","SAMF"
620,635,610,630,26300,"2024-06-20","SAMF"
630,630,620,630,41800,"2024-06-21","SAMF"
635,655,630,645,158500,"2024-06-24","SAMF"
645,660,625,655,336200,"2024-06-25","SAMF"
650,655,620,655,170700,"2024-06-26","SAMF"
660,680,660,680,125600,"2024-06-27","SAMF"
680,720,680,710,154800,"2024-06-28","SAMF"
710,750,700,715,258200,"2024-07-01","SAMF"
720,740,720,735,209100,"2024-07-02","SAMF"
705,705,670,680,378200,"2024-07-03","SAMF"
685,690,675,690,51000,"2024-07-04","SAMF"
690,690,670,690,91800,"2024-07-05","SAMF"
690,700,680,700,52800,"2024-07-08","SAMF"
700,740,695,740,182200,"2024-07-09","SAMF"
735,750,730,750,210200,"2024-07-10","SAMF"
750,765,740,760,123200,"2024-07-11","SAMF"
760,775,750,770,274500,"2024-07-12","SAMF"
770,775,760,775,187000,"2024-07-15","SAMF"
775,780,765,780,140100,"2024-07-16","SAMF"
780,785,770,785,135000,"2024-07-17","SAMF"
785,790,765,790,210100,"2024-07-18","SAMF"
790,790,780,790,95500,"2024-07-19","SAMF"
790,795,780,790,245600,"2024-07-22","SAMF"
790,795,785,795,143300,"2024-07-23","SAMF"
795,800,790,800,251100,"2024-07-24","SAMF"
800,830,800,810,78500,"2024-07-25","SAMF"
810,820,810,815,179200,"2024-07-26","SAMF"
815,820,810,820,78100,"2024-07-29","SAMF"
820,820,800,820,271700,"2024-07-30","SAMF"
815,820,785,815,451100,"2024-07-31","SAMF"
815,825,805,825,275300,"2024-08-01","SAMF"
820,825,820,825,83700,"2024-08-02","SAMF"
830,830,795,815,270900,"2024-08-05","SAMF"
810,815,805,815,32000,"2024-08-06","SAMF"
815,815,805,815,86000,"2024-08-07","SAMF"
810,815,805,810,35600,"2024-08-08","SAMF"
810,815,805,815,42000,"2024-08-09","SAMF"
815,815,805,815,55000,"2024-08-12","SAMF"
800,820,800,815,69300,"2024-08-13","SAMF"
810,820,810,815,36600,"2024-08-14","SAMF"
815,820,810,820,27000,"2024-08-15","SAMF"
820,820,810,815,18900,"2024-08-16","SAMF"
800,815,800,815,74900,"2024-08-19","SAMF"
820,820,810,815,25500,"2024-08-20","SAMF"
810,815,800,810,179400,"2024-08-21","SAMF"
805,805,800,800,66300,"2024-08-22","SAMF"
800,805,795,800,75900,"2024-08-23","SAMF"
800,810,795,800,82900,"2024-08-26","SAMF"
805,805,795,800,60200,"2024-08-27","SAMF"
800,810,800,810,24000,"2024-08-28","SAMF"
810,810,800,800,65000,"2024-08-29","SAMF"
810,810,800,800,60000,"2024-08-30","SAMF"
810,810,795,805,97700,"2024-09-02","SAMF"
800,805,795,805,61500,"2024-09-03","SAMF"
805,805,795,800,59700,"2024-09-04","SAMF"
800,805,795,805,54500,"2024-09-05","SAMF"
805,805,795,805,84000,"2024-09-06","SAMF"
805,805,800,805,24000,"2024-09-09","SAMF"
805,805,800,800,48300,"2024-09-10","SAMF"
800,805,795,805,31600,"2024-09-11","SAMF"
805,805,790,800,170100,"2024-09-12","SAMF"
800,805,790,800,107000,"2024-09-13","SAMF"
800,800,790,800,185200,"2024-09-17","SAMF"
800,805,795,805,64000,"2024-09-18","SAMF"
805,805,800,805,8500,"2024-09-19","SAMF"
805,815,800,815,58300,"2024-09-20","SAMF"
815,815,810,810,17100,"2024-09-23","SAMF"
780,815,780,815,11100,"2024-09-24","SAMF"
815,815,800,805,27100,"2024-09-25","SAMF"
800,810,800,810,15500,"2024-09-26","SAMF"
810,810,805,805,500,"2024-09-27","SAMF"
805,815,800,800,30000,"2024-09-30","SAMF"
805,805,800,805,49300,"2024-10-01","SAMF"
805,805,795,800,78200,"2024-10-02","SAMF"
800,810,795,805,29000,"2024-10-03","SAMF"
800,805,795,805,32000,"2024-10-04","SAMF"
810,810,795,805,61100,"2024-10-07","SAMF"
800,805,800,805,28400,"2024-10-08","SAMF"
800,805,800,800,58500,"2024-10-09","SAMF"
800,805,795,805,29700,"2024-10-10","SAMF"
805,805,800,805,18100,"2024-10-11","SAMF"
805,805,800,800,10100,"2024-10-14","SAMF"
800,805,800,800,10400,"2024-10-15","SAMF"
800,805,800,800,31200,"2024-10-16","SAMF"
800,800,800,800,20300,"2024-10-17","SAMF"
800,810,790,800,208200,"2024-10-18","SAMF"
820,820,795,805,39600,"2024-10-21","SAMF"
800,805,800,805,12500,"2024-10-22","SAMF"
800,800,795,800,35700,"2024-10-23","SAMF"
800,805,800,800,46500,"2024-10-24","SAMF"
800,805,800,805,11900,"2024-10-25","SAMF"
805,805,800,800,59500,"2024-10-28","SAMF"
800,800,800,800,5600,"2024-10-29","SAMF"
805,805,785,790,109300,"2024-10-30","SAMF"
790,800,770,795,310300,"2024-10-31","SAMF"
795,795,785,785,23500,"2024-11-01","SAMF"