"Open","High","Low","Close","Volume","Date","Emiten"
328,328,242,258,51862600,"2019-07-11","SMKL"
270,296,264,276,13717900,"2019-07-12","SMKL"
280,282,258,270,5907500,"2019-07-15","SMKL"
270,270,248,266,4036600,"2019-07-16","SMKL"
264,264,252,252,1607600,"2019-07-17","SMKL"
252,260,250,250,776600,"2019-07-18","SMKL"
250,256,242,250,1671100,"2019-07-19","SMKL"
250,256,248,248,1550000,"2019-07-22","SMKL"
250,260,248,252,2757200,"2019-07-23","SMKL"
256,256,250,250,724500,"2019-07-24","SMKL"
250,270,250,264,4319900,"2019-07-25","SMKL"
264,268,254,256,2207000,"2019-07-26","SMKL"
256,272,254,258,1558500,"2019-07-29","SMKL"
258,262,250,250,2591100,"2019-07-30","SMKL"
250,256,244,252,1358300,"2019-07-31","SMKL"
252,252,248,250,319200,"2019-08-01","SMKL"
252,256,248,250,534000,"2019-08-02","SMKL"
252,252,246,250,802100,"2019-08-05","SMKL"
250,250,216,242,1509100,"2019-08-06","SMKL"
240,254,240,248,616900,"2019-08-07","SMKL"
248,250,240,248,859800,"2019-08-08","SMKL"
244,250,244,248,735800,"2019-08-09","SMKL"
250,252,248,248,745800,"2019-08-12","SMKL"
254,256,248,254,1440900,"2019-08-13","SMKL"
254,270,250,262,3474600,"2019-08-14","SMKL"
260,260,242,254,791000,"2019-08-15","SMKL"
254,266,252,256,656300,"2019-08-16","SMKL"
254,258,252,252,373900,"2019-08-19","SMKL"
252,256,250,252,557900,"2019-08-20","SMKL"
252,258,250,252,602100,"2019-08-21","SMKL"
256,256,250,252,299400,"2019-08-22","SMKL"
254,258,252,254,201000,"2019-08-23","SMKL"
256,256,248,254,299600,"2019-08-26","SMKL"
252,254,248,252,622000,"2019-08-27","SMKL"
252,254,250,254,173200,"2019-08-28","SMKL"
254,258,250,256,396600,"2019-08-29","SMKL"
258,258,250,252,317500,"2019-08-30","SMKL"
252,258,250,254,180400,"2019-09-02","SMKL"
250,256,250,256,438900,"2019-09-03","SMKL"
256,256,250,254,130100,"2019-09-04","SMKL"
252,252,250,252,227600,"2019-09-05","SMKL"
252,262,252,256,433200,"2019-09-06","SMKL"
254,256,250,254,286600,"2019-09-09","SMKL"
250,252,250,250,202100,"2019-09-10","SMKL"
250,258,248,254,848500,"2019-09-11","SMKL"
254,254,248,252,634300,"2019-09-12","SMKL"
242,250,242,250,293400,"2019-09-13","SMKL"
240,250,240,240,350000,"2019-09-16","SMKL"
242,246,242,242,476300,"2019-09-17","SMKL"
244,250,242,250,396300,"2019-09-18","SMKL"
248,250,242,242,62100,"2019-09-19","SMKL"
244,246,244,244,121500,"2019-09-20","SMKL"
246,246,240,240,319600,"2019-09-23","SMKL"
240,240,230,230,279900,"2019-09-24","SMKL"
240,240,210,240,321400,"2019-09-25","SMKL"
240,244,230,236,182100,"2019-09-26","SMKL"
234,234,232,234,52700,"2019-09-27","SMKL"
232,234,232,234,15000,"2019-09-30","SMKL"
234,234,232,234,195200,"2019-10-01","SMKL"
242,242,234,238,42000,"2019-10-02","SMKL"
238,238,224,238,95700,"2019-10-03","SMKL"
236,238,224,236,124800,"2019-10-04","SMKL"
236,236,234,236,12400,"2019-10-07","SMKL"
232,236,226,230,22400,"2019-10-08","SMKL"
232,234,228,234,149000,"2019-10-09","SMKL"
230,234,218,230,410600,"2019-10-10","SMKL"
220,228,212,226,160100,"2019-10-11","SMKL"
230,232,224,228,278000,"2019-10-14","SMKL"
234,234,214,230,488100,"2019-10-15","SMKL"
228,228,226,226,26300,"2019-10-16","SMKL"
226,230,220,230,130700,"2019-10-17","SMKL"
226,232,226,232,42300,"2019-10-18","SMKL"
232,232,230,232,26700,"2019-10-21","SMKL"
232,232,220,230,121300,"2019-10-22","SMKL"
226,236,220,236,232000,"2019-10-23","SMKL"
232,234,222,234,65800,"2019-10-24","SMKL"
234,234,234,234,6700,"2019-10-25","SMKL"
234,234,226,234,32200,"2019-10-28","SMKL"
232,232,222,230,99600,"2019-10-29","SMKL"
222,230,220,228,92500,"2019-10-30","SMKL"
230,230,222,222,12500,"2019-10-31","SMKL"
222,230,220,228,62600,"2019-11-01","SMKL"
220,230,218,228,127800,"2019-11-04","SMKL"
228,228,218,228,126000,"2019-11-05","SMKL"
220,228,220,228,136500,"2019-11-06","SMKL"
226,226,220,224,24100,"2019-11-07","SMKL"
220,224,218,224,39500,"2019-11-08","SMKL"
226,226,218,224,95200,"2019-11-11","SMKL"
220,224,218,224,103300,"2019-11-12","SMKL"
218,222,218,222,3100,"2019-11-13","SMKL"
216,222,216,218,59000,"2019-11-14","SMKL"
218,222,214,218,138500,"2019-11-15","SMKL"
214,222,212,220,96700,"2019-11-18","SMKL"
210,218,210,218,133500,"2019-11-19","SMKL"
218,218,212,214,39700,"2019-11-20","SMKL"
216,218,200,216,265300,"2019-11-21","SMKL"
216,216,210,216,69500,"2019-11-22","SMKL"
210,214,208,214,454700,"2019-11-25","SMKL"
210,212,206,212,2e+05,"2019-11-26","SMKL"
210,210,202,206,242300,"2019-11-27","SMKL"
206,210,200,210,615300,"2019-11-28","SMKL"
210,214,210,212,11000,"2019-11-29","SMKL"
212,212,212,212,1000,"2019-12-02","SMKL"
210,212,208,210,196000,"2019-12-03","SMKL"
212,224,212,220,331800,"2019-12-04","SMKL"
220,228,210,222,665800,"2019-12-05","SMKL"
222,224,220,222,91600,"2019-12-06","SMKL"
214,224,210,222,311800,"2019-12-09","SMKL"
222,224,212,220,66400,"2019-12-10","SMKL"
224,232,224,230,96000,"2019-12-11","SMKL"
220,238,216,220,130000,"2019-12-12","SMKL"
234,234,228,228,19500,"2019-12-13","SMKL"
230,230,216,230,22600,"2019-12-16","SMKL"
224,230,214,228,115900,"2019-12-17","SMKL"
228,228,212,226,42000,"2019-12-18","SMKL"
226,228,220,220,187400,"2019-12-19","SMKL"
226,226,212,224,30200,"2019-12-20","SMKL"
222,228,222,226,101600,"2019-12-23","SMKL"
226,238,216,228,416300,"2019-12-26","SMKL"
238,238,230,234,26300,"2019-12-27","SMKL"
232,244,220,236,58300,"2019-12-30","SMKL"
240,240,218,236,37800,"2020-01-02","SMKL"
236,240,218,232,86300,"2020-01-03","SMKL"
234,236,208,212,2740000,"2020-01-06","SMKL"
212,224,212,222,43400,"2020-01-07","SMKL"
220,222,212,222,800,"2020-01-08","SMKL"
210,222,210,220,89000,"2020-01-09","SMKL"
218,220,216,220,72300,"2020-01-10","SMKL"
212,232,210,232,213400,"2020-01-13","SMKL"
228,232,212,232,112100,"2020-01-14","SMKL"
220,230,218,224,56100,"2020-01-15","SMKL"
228,232,228,228,26600,"2020-01-16","SMKL"
228,232,218,226,14600,"2020-01-17","SMKL"
226,232,214,222,110800,"2020-01-20","SMKL"
224,232,216,230,38500,"2020-01-21","SMKL"
230,230,230,230,0,"2020-01-22","SMKL"
226,232,214,224,173800,"2020-01-23","SMKL"
224,228,224,228,300,"2020-01-24","SMKL"
218,226,218,226,5242000,"2020-01-27","SMKL"
216,226,212,214,118600,"2020-01-28","SMKL"
214,224,206,210,922100,"2020-01-29","SMKL"
210,216,210,210,54200,"2020-01-30","SMKL"
210,230,210,212,359100,"2020-01-31","SMKL"
220,250,206,206,443500,"2020-02-03","SMKL"
218,218,208,216,2167800,"2020-02-04","SMKL"
210,216,208,216,51200,"2020-02-05","SMKL"
218,218,208,212,12200,"2020-02-06","SMKL"
210,210,206,208,113400,"2020-02-07","SMKL"
204,218,204,214,111600,"2020-02-10","SMKL"
208,208,206,208,72400,"2020-02-11","SMKL"
206,216,206,212,40900,"2020-02-12","SMKL"
208,208,202,202,611500,"2020-02-13","SMKL"
202,204,202,202,587200,"2020-02-14","SMKL"
200,202,200,202,102100,"2020-02-17","SMKL"
202,224,202,214,52500,"2020-02-18","SMKL"
204,204,200,202,118100,"2020-02-19","SMKL"
202,252,200,208,94200,"2020-02-20","SMKL"
202,212,170,200,27200,"2020-02-21","SMKL"
200,208,198,199,64000,"2020-02-24","SMKL"
200,208,200,200,47400,"2020-02-25","SMKL"
200,200,200,200,11200,"2020-02-26","SMKL"
200,200,190,200,70500,"2020-02-27","SMKL"
190,230,190,200,31200,"2020-02-28","SMKL"
200,200,192,200,171500,"2020-03-02","SMKL"
200,220,196,196,41700,"2020-03-03","SMKL"
196,204,194,194,49700,"2020-03-04","SMKL"
196,196,196,196,34000,"2020-03-05","SMKL"
196,196,194,196,135900,"2020-03-06","SMKL"
195,195,189,194,171600,"2020-03-09","SMKL"
194,200,182,193,246200,"2020-03-10","SMKL"
196,197,193,193,170500,"2020-03-11","SMKL"
180,188,179,188,163400,"2020-03-12","SMKL"
181,194,178,193,47400,"2020-03-13","SMKL"
192,192,182,182,19900,"2020-03-16","SMKL"
196,244,175,194,212200,"2020-03-17","SMKL"
192,192,181,181,122200,"2020-03-18","SMKL"
181,181,169,179,680600,"2020-03-19","SMKL"
179,188,170,187,22400,"2020-03-20","SMKL"
185,185,174,174,300,"2020-03-23","SMKL"
189,190,169,169,1300,"2020-03-24","SMKL"
169,169,169,169,0,"2020-03-26","SMKL"
180,192,180,184,44700,"2020-03-27","SMKL"
184,184,184,184,0,"2020-03-30","SMKL"
184,184,184,184,0,"2020-03-31","SMKL"
184,184,184,184,0,"2020-04-01","SMKL"
182,182,172,172,6300,"2020-04-02","SMKL"
172,184,172,184,35600,"2020-04-03","SMKL"
184,184,184,184,400,"2020-04-06","SMKL"
180,184,180,184,6200,"2020-04-07","SMKL"
184,184,172,184,1300,"2020-04-08","SMKL"
184,184,184,184,0,"2020-04-09","SMKL"
184,184,184,184,400,"2020-04-13","SMKL"
184,184,184,184,200,"2020-04-14","SMKL"
183,184,172,172,4900,"2020-04-15","SMKL"
184,184,184,184,6700,"2020-04-16","SMKL"
180,180,172,180,41000,"2020-04-17","SMKL"
175,180,175,180,2000,"2020-04-20","SMKL"
178,184,172,184,17000,"2020-04-21","SMKL"
178,183,175,183,7000,"2020-04-22","SMKL"
180,184,175,183,160400,"2020-04-23","SMKL"
183,183,183,183,0,"2020-04-24","SMKL"
183,190,183,190,300,"2020-04-27","SMKL"
190,190,180,180,5200,"2020-04-28","SMKL"
188,188,175,184,400,"2020-04-29","SMKL"
174,180,174,180,13600,"2020-04-30","SMKL"
180,180,180,180,0,"2020-05-04","SMKL"
180,208,180,200,2600,"2020-05-05","SMKL"
195,195,186,186,6600,"2020-05-06","SMKL"
196,200,180,180,10500,"2020-05-08","SMKL"
180,180,175,180,10800,"2020-05-11","SMKL"
180,180,180,180,200,"2020-05-12","SMKL"
180,184,180,180,5200,"2020-05-13","SMKL"
179,180,179,180,60000,"2020-05-14","SMKL"
198,200,190,190,500,"2020-05-15","SMKL"
180,187,180,187,130400,"2020-05-18","SMKL"
187,187,180,184,500,"2020-05-19","SMKL"
184,184,184,184,0,"2020-05-20","SMKL"
184,185,177,183,385600,"2020-05-26","SMKL"
175,183,175,182,1200,"2020-05-27","SMKL"
178,196,175,180,51100,"2020-05-28","SMKL"
180,180,180,180,0,"2020-05-29","SMKL"
180,180,180,180,3400,"2020-06-02","SMKL"
175,179,175,179,600,"2020-06-03","SMKL"
175,179,175,179,21400,"2020-06-04","SMKL"
179,179,179,179,0,"2020-06-05","SMKL"
175,208,175,177,33800,"2020-06-08","SMKL"
177,190,177,180,1123400,"2020-06-09","SMKL"
180,180,180,180,1700,"2020-06-10","SMKL"
175,175,175,175,10400,"2020-06-11","SMKL"
177,194,175,194,306400,"2020-06-12","SMKL"
181,188,181,188,13600,"2020-06-15","SMKL"
188,188,175,179,95900,"2020-06-16","SMKL"
179,180,175,180,1702000,"2020-06-17","SMKL"
180,180,180,180,0,"2020-06-18","SMKL"
175,180,173,179,389000,"2020-06-19","SMKL"
179,179,177,179,2300,"2020-06-22","SMKL"
180,180,177,180,300,"2020-06-23","SMKL"
177,177,174,174,1121700,"2020-06-24","SMKL"
174,174,170,171,205700,"2020-06-25","SMKL"
171,171,170,171,10000,"2020-06-26","SMKL"
172,180,171,171,57300,"2020-06-29","SMKL"
171,186,171,181,116200,"2020-06-30","SMKL"
180,180,171,180,48400,"2020-07-01","SMKL"
175,181,175,181,10200,"2020-07-02","SMKL"
175,179,169,177,6500,"2020-07-03","SMKL"
182,182,173,173,7900,"2020-07-06","SMKL"
170,184,162,162,19100,"2020-07-07","SMKL"
164,165,164,165,800,"2020-07-08","SMKL"
165,175,163,175,23800,"2020-07-09","SMKL"
175,175,175,175,0,"2020-07-10","SMKL"
175,175,175,175,50100,"2020-07-13","SMKL"
170,178,170,175,21000,"2020-07-14","SMKL"
178,180,170,177,35300,"2020-07-15","SMKL"
180,180,175,179,180100,"2020-07-16","SMKL"
178,179,178,179,138000,"2020-07-17","SMKL"
179,180,176,176,203400,"2020-07-20","SMKL"
178,178,178,178,55000,"2020-07-21","SMKL"
182,184,177,177,50200,"2020-07-22","SMKL"
177,184,177,181,2500,"2020-07-23","SMKL"
179,179,178,178,45000,"2020-07-24","SMKL"
178,186,178,185,25400,"2020-07-27","SMKL"
185,192,185,186,11900,"2020-07-28","SMKL"
192,192,192,192,800,"2020-07-29","SMKL"
179,188,179,188,1100,"2020-07-30","SMKL"
179,179,179,179,44400,"2020-08-03","SMKL"
179,179,177,177,155100,"2020-08-04","SMKL"
189,189,178,178,132800,"2020-08-05","SMKL"
178,178,178,178,111700,"2020-08-06","SMKL"
178,188,178,188,1100,"2020-08-07","SMKL"
178,180,178,178,18900,"2020-08-10","SMKL"
178,178,178,178,113600,"2020-08-11","SMKL"
180,187,178,178,50600,"2020-08-12","SMKL"
178,178,177,178,78000,"2020-08-13","SMKL"
178,178,178,178,500,"2020-08-14","SMKL"
178,190,175,190,225300,"2020-08-18","SMKL"
189,189,179,179,1200,"2020-08-19","SMKL"
179,179,170,170,40400,"2020-08-24","SMKL"
185,190,170,170,333100,"2020-08-25","SMKL"
180,182,171,171,301500,"2020-08-26","SMKL"
180,180,172,177,258500,"2020-08-27","SMKL"
177,183,177,180,181300,"2020-08-28","SMKL"
180,180,171,180,41900,"2020-08-31","SMKL"
175,180,173,179,121100,"2020-09-01","SMKL"
179,181,179,179,45500,"2020-09-02","SMKL"
178,182,178,182,929100,"2020-09-03","SMKL"
182,182,179,179,17000,"2020-09-04","SMKL"
179,179,179,179,4000,"2020-09-07","SMKL"
179,179,179,179,1500,"2020-09-08","SMKL"
178,178,178,178,25300,"2020-09-09","SMKL"
177,177,176,177,51000,"2020-09-10","SMKL"
167,177,167,177,3800,"2020-09-11","SMKL"
177,185,177,185,24600,"2020-09-14","SMKL"
185,185,185,185,0,"2020-09-15","SMKL"
185,190,179,189,2800,"2020-09-16","SMKL"
189,189,179,179,20600,"2020-09-17","SMKL"
178,178,177,177,20000,"2020-09-18","SMKL"
179,179,178,178,33300,"2020-09-21","SMKL"
178,179,168,179,9900,"2020-09-22","SMKL"
178,178,178,178,100,"2020-09-23","SMKL"
178,178,178,178,0,"2020-09-24","SMKL"
181,181,178,178,45200,"2020-09-25","SMKL"
178,178,178,178,900,"2020-09-28","SMKL"
178,178,178,178,0,"2020-09-29","SMKL"
178,178,178,178,2500,"2020-09-30","SMKL"
178,178,178,178,0,"2020-10-01","SMKL"
180,180,178,178,12100,"2020-10-02","SMKL"
181,181,181,181,300,"2020-10-05","SMKL"
181,188,178,178,5100,"2020-10-06","SMKL"
180,180,180,180,20900,"2020-10-07","SMKL"
178,178,178,178,25200,"2020-10-08","SMKL"
178,187,178,178,26200,"2020-10-09","SMKL"
178,178,178,178,50000,"2020-10-12","SMKL"
177,178,173,176,80000,"2020-10-13","SMKL"
176,185,175,179,569200,"2020-10-14","SMKL"
188,206,181,195,50300,"2020-10-15","SMKL"
195,195,182,186,1110200,"2020-10-16","SMKL"
180,186,178,184,991700,"2020-10-19","SMKL"
188,198,184,184,1050500,"2020-10-20","SMKL"
184,189,182,182,1434600,"2020-10-21","SMKL"
181,186,181,186,1033200,"2020-10-22","SMKL"
186,187,182,184,805100,"2020-10-23","SMKL"
185,187,185,187,912700,"2020-10-26","SMKL"
186,187,184,185,806000,"2020-10-27","SMKL"
188,188,182,182,989700,"2020-11-02","SMKL"
181,185,181,185,773100,"2020-11-03","SMKL"
181,185,181,185,973300,"2020-11-04","SMKL"
183,186,183,185,816800,"2020-11-05","SMKL"
183,185,183,185,1050900,"2020-11-06","SMKL"
188,189,185,188,851000,"2020-11-09","SMKL"
185,195,185,189,1049700,"2020-11-10","SMKL"
189,193,188,189,873300,"2020-11-11","SMKL"
187,187,185,186,864700,"2020-11-12","SMKL"
184,186,184,186,919100,"2020-11-13","SMKL"
184,187,184,187,794800,"2020-11-16","SMKL"
185,190,183,187,911500,"2020-11-17","SMKL"
183,188,183,185,941000,"2020-11-18","SMKL"
187,187,184,186,952400,"2020-11-19","SMKL"
185,188,185,187,862600,"2020-11-20","SMKL"
187,188,186,187,912600,"2020-11-23","SMKL"
187,188,186,188,907700,"2020-11-24","SMKL"
188,188,186,187,848600,"2020-11-25","SMKL"
187,190,187,188,858900,"2020-11-26","SMKL"
190,190,186,187,893900,"2020-11-27","SMKL"
186,187,186,186,847500,"2020-11-30","SMKL"
186,188,185,188,922000,"2020-12-01","SMKL"
187,190,186,186,821700,"2020-12-02","SMKL"
186,193,185,192,1349600,"2020-12-03","SMKL"
194,194,190,193,1104600,"2020-12-04","SMKL"
192,195,191,193,819700,"2020-12-07","SMKL"
193,198,193,198,1378100,"2020-12-08","SMKL"
198,202,196,196,796500,"2020-12-10","SMKL"
194,197,194,195,866600,"2020-12-11","SMKL"
195,196,192,193,858500,"2020-12-14","SMKL"
190,195,190,195,1069300,"2020-12-15","SMKL"
192,195,192,195,895700,"2020-12-16","SMKL"
195,197,191,195,912800,"2020-12-17","SMKL"
194,194,190,193,1081600,"2020-12-18","SMKL"
193,195,192,195,917700,"2020-12-21","SMKL"
193,194,191,194,908200,"2020-12-22","SMKL"
193,204,192,202,4550700,"2020-12-23","SMKL"
210,212,198,202,1115100,"2020-12-28","SMKL"
214,214,196,206,737300,"2020-12-29","SMKL"
206,206,195,202,1329400,"2020-12-30","SMKL"
200,200,199,200,702100,"2021-01-04","SMKL"
199,199,197,198,4084200,"2021-01-05","SMKL"
197,199,195,198,1065200,"2021-01-06","SMKL"
198,199,193,198,742500,"2021-01-07","SMKL"
198,198,193,197,1170600,"2021-01-08","SMKL"
197,198,196,198,970900,"2021-01-11","SMKL"
197,200,196,199,3239000,"2021-01-12","SMKL"
199,199,197,198,2668400,"2021-01-13","SMKL"
198,199,195,199,1482800,"2021-01-14","SMKL"
198,199,198,198,1153100,"2021-01-15","SMKL"
198,198,196,198,327900,"2021-01-18","SMKL"
196,202,196,198,207400,"2021-01-19","SMKL"
197,198,197,198,880000,"2021-01-20","SMKL"
198,198,196,198,1010200,"2021-01-21","SMKL"
202,202,195,200,1667900,"2021-01-22","SMKL"
200,208,197,200,1461100,"2021-01-25","SMKL"
204,204,197,202,2041900,"2021-01-26","SMKL"
202,206,196,202,2117100,"2021-01-27","SMKL"
202,202,197,202,2396700,"2021-01-28","SMKL"
200,200,197,200,1781200,"2021-01-29","SMKL"
200,200,198,200,2112100,"2021-02-01","SMKL"
199,199,197,198,3166900,"2021-02-02","SMKL"
198,200,197,200,2496700,"2021-02-03","SMKL"
200,202,197,202,1927900,"2021-02-04","SMKL"
206,206,197,200,2275200,"2021-02-05","SMKL"
198,204,196,202,2282300,"2021-02-08","SMKL"
202,202,198,200,1154900,"2021-02-09","SMKL"
198,200,198,200,808100,"2021-02-10","SMKL"
198,210,198,206,2655900,"2021-02-11","SMKL"
210,210,202,202,1322600,"2021-02-15","SMKL"
206,206,200,202,729900,"2021-02-16","SMKL"
202,206,199,206,701100,"2021-02-17","SMKL"
204,210,202,206,622100,"2021-02-18","SMKL"
206,210,202,208,618800,"2021-02-19","SMKL"
204,210,202,208,860900,"2021-02-22","SMKL"
210,212,206,206,1556500,"2021-02-23","SMKL"
208,210,204,204,447700,"2021-02-24","SMKL"
204,210,200,208,679300,"2021-02-25","SMKL"
204,208,202,206,481200,"2021-02-26","SMKL"
206,210,202,206,1134200,"2021-03-01","SMKL"
206,208,200,202,749600,"2021-03-02","SMKL"
202,206,199,202,528600,"2021-03-03","SMKL"
202,208,197,204,650700,"2021-03-04","SMKL"
200,204,199,199,393900,"2021-03-05","SMKL"
198,200,197,198,579200,"2021-03-08","SMKL"
198,202,198,198,677800,"2021-03-09","SMKL"
197,202,197,198,488400,"2021-03-10","SMKL"
202,202,194,198,1011400,"2021-03-12","SMKL"
200,202,200,202,527200,"2021-03-15","SMKL"
202,206,199,199,616300,"2021-03-16","SMKL"
199,206,198,198,598000,"2021-03-17","SMKL"
197,202,196,199,554400,"2021-03-18","SMKL"
197,200,197,197,717200,"2021-03-19","SMKL"
198,200,197,197,824200,"2021-03-22","SMKL"
197,200,197,200,820400,"2021-03-23","SMKL"
200,200,197,198,572600,"2021-03-24","SMKL"
199,200,198,199,535900,"2021-03-25","SMKL"
200,204,198,200,510300,"2021-03-26","SMKL"
198,200,197,199,520800,"2021-03-29","SMKL"
200,206,198,200,541400,"2021-03-30","SMKL"
199,200,198,198,617900,"2021-03-31","SMKL"
198,200,198,199,623000,"2021-04-01","SMKL"
200,200,198,199,508700,"2021-04-05","SMKL"
198,200,198,198,483100,"2021-04-06","SMKL"
198,202,197,200,521300,"2021-04-07","SMKL"
200,200,198,199,499800,"2021-04-08","SMKL"
200,200,198,199,463400,"2021-04-09","SMKL"
198,198,197,198,554400,"2021-04-12","SMKL"
197,197,196,196,13100,"2021-04-13","SMKL"
199,200,197,197,594600,"2021-04-14","SMKL"
199,200,197,200,570900,"2021-04-15","SMKL"
200,200,196,198,642500,"2021-04-16","SMKL"
197,200,197,197,634800,"2021-04-19","SMKL"
199,200,198,199,629800,"2021-04-20","SMKL"
200,200,199,199,414900,"2021-04-21","SMKL"
200,200,200,200,590600,"2021-04-22","SMKL"
198,200,198,200,690200,"2021-04-23","SMKL"
199,204,199,204,414900,"2021-04-26","SMKL"
204,206,202,206,314500,"2021-04-27","SMKL"
206,210,202,208,631900,"2021-04-28","SMKL"
208,210,206,206,598700,"2021-04-29","SMKL"
208,208,206,206,666200,"2021-04-30","SMKL"
206,210,200,210,188800,"2021-05-03","SMKL"
212,212,210,210,609500,"2021-05-04","SMKL"
210,210,200,208,742000,"2021-05-05","SMKL"
208,210,200,208,590200,"2021-05-06","SMKL"
210,210,208,208,1107100,"2021-05-07","SMKL"
210,210,202,202,578900,"2021-05-10","SMKL"
200,204,200,204,633600,"2021-05-11","SMKL"
204,204,202,202,520400,"2021-05-17","SMKL"
202,204,202,204,718100,"2021-05-18","SMKL"
202,204,200,204,736000,"2021-05-19","SMKL"
204,204,200,204,561900,"2021-05-20","SMKL"
202,210,200,208,675700,"2021-05-21","SMKL"
208,212,202,202,580900,"2021-05-24","SMKL"
202,210,200,210,541700,"2021-05-25","SMKL"
210,210,200,200,534300,"2021-05-27","SMKL"
200,210,200,210,1258900,"2021-05-28","SMKL"
210,214,210,210,612300,"2021-05-31","SMKL"
210,216,206,216,3219300,"2021-06-02","SMKL"
210,216,208,212,6890300,"2021-06-03","SMKL"
214,214,206,210,609500,"2021-06-04","SMKL"
210,234,210,214,1704800,"2021-06-07","SMKL"
216,236,208,236,5781900,"2021-06-08","SMKL"
240,250,220,236,450100,"2021-06-09","SMKL"
236,236,224,226,115300,"2021-06-10","SMKL"
226,244,218,238,1440800,"2021-06-11","SMKL"
240,240,226,230,608600,"2021-06-14","SMKL"
230,270,220,270,1359600,"2021-06-15","SMKL"
280,300,254,288,2044100,"2021-06-16","SMKL"
288,294,276,286,291000,"2021-06-17","SMKL"
286,286,266,266,685400,"2021-06-18","SMKL"
266,266,248,248,715100,"2021-06-21","SMKL"
234,258,232,238,439400,"2021-06-22","SMKL"
238,250,234,236,147300,"2021-06-23","SMKL"
236,238,226,230,108500,"2021-06-24","SMKL"
230,250,230,236,88600,"2021-06-25","SMKL"
258,258,222,240,374200,"2021-06-28","SMKL"
254,258,234,250,742700,"2021-06-29","SMKL"
250,254,240,250,135800,"2021-06-30","SMKL"
248,250,244,246,608700,"2021-07-01","SMKL"
242,246,234,234,957000,"2021-07-02","SMKL"
234,242,230,242,626200,"2021-07-05","SMKL"
246,250,238,240,806500,"2021-07-06","SMKL"
240,250,240,244,617000,"2021-07-07","SMKL"
240,246,238,246,756400,"2021-07-08","SMKL"
232,242,232,236,660700,"2021-07-09","SMKL"
236,248,236,242,765500,"2021-07-12","SMKL"
240,244,230,244,680700,"2021-07-13","SMKL"
244,248,244,246,667500,"2021-07-14","SMKL"
244,254,244,250,815500,"2021-07-15","SMKL"
254,256,246,246,818600,"2021-07-16","SMKL"
248,248,230,234,1182800,"2021-07-19","SMKL"
222,250,222,246,856900,"2021-07-21","SMKL"
246,250,246,246,795300,"2021-07-22","SMKL"
246,258,242,250,928400,"2021-07-23","SMKL"
244,252,238,248,874000,"2021-07-26","SMKL"
248,250,242,250,907100,"2021-07-27","SMKL"
254,258,244,250,973400,"2021-07-28","SMKL"
256,256,240,252,982800,"2021-07-29","SMKL"
248,250,238,248,5508400,"2021-07-30","SMKL"
248,250,246,250,887500,"2021-08-02","SMKL"
246,250,240,242,909400,"2021-08-03","SMKL"
248,250,244,250,1150600,"2021-08-04","SMKL"
250,250,242,246,1092100,"2021-08-05","SMKL"
242,250,240,250,832800,"2021-08-06","SMKL"
252,252,240,246,852800,"2021-08-09","SMKL"
242,244,238,244,913500,"2021-08-10","SMKL"
244,246,230,244,914500,"2021-08-12","SMKL"
244,300,244,280,2765100,"2021-08-13","SMKL"
280,300,266,284,813700,"2021-08-16","SMKL"
284,288,266,266,342600,"2021-08-18","SMKL"
266,268,250,250,197500,"2021-08-19","SMKL"
246,280,246,266,391400,"2021-08-20","SMKL"
276,278,248,274,843500,"2021-08-23","SMKL"
274,276,256,274,424700,"2021-08-24","SMKL"
278,280,258,260,269700,"2021-08-25","SMKL"
260,268,248,256,372000,"2021-08-26","SMKL"
256,268,250,258,130100,"2021-08-27","SMKL"
254,270,252,254,89800,"2021-08-30","SMKL"
256,268,246,252,546700,"2021-08-31","SMKL"
254,260,250,252,199800,"2021-09-01","SMKL"
252,260,248,254,110600,"2021-09-02","SMKL"
250,254,250,250,88200,"2021-09-03","SMKL"
250,260,250,254,105200,"2021-09-06","SMKL"
254,256,250,254,52600,"2021-09-07","SMKL"
254,254,252,254,5700,"2021-09-08","SMKL"
250,254,248,248,89000,"2021-09-09","SMKL"
248,262,248,256,76600,"2021-09-10","SMKL"
256,256,250,254,148400,"2021-09-13","SMKL"
254,254,252,252,6100,"2021-09-14","SMKL"
252,268,252,258,123500,"2021-09-15","SMKL"
258,258,252,258,4300,"2021-09-16","SMKL"
258,268,252,260,395700,"2021-09-17","SMKL"
260,268,260,264,296400,"2021-09-20","SMKL"
282,330,272,314,11662500,"2021-09-21","SMKL"
320,362,318,324,3543600,"2021-09-22","SMKL"
330,336,302,316,1433800,"2021-09-23","SMKL"
316,330,308,314,658700,"2021-09-24","SMKL"
316,318,300,318,557500,"2021-09-27","SMKL"
318,318,302,308,191800,"2021-09-28","SMKL"
308,310,300,310,274200,"2021-09-29","SMKL"
310,310,300,302,218900,"2021-09-30","SMKL"
314,314,302,306,184800,"2021-10-01","SMKL"
306,316,300,302,410900,"2021-10-04","SMKL"
302,318,302,306,167800,"2021-10-05","SMKL"
306,336,304,332,2001400,"2021-10-06","SMKL"
332,372,330,346,2313900,"2021-10-07","SMKL"
346,380,346,360,945800,"2021-10-08","SMKL"
360,370,346,360,674000,"2021-10-11","SMKL"
360,382,354,374,1132800,"2021-10-12","SMKL"
374,388,366,370,1413300,"2021-10-13","SMKL"
380,380,346,346,478300,"2021-10-14","SMKL"
346,346,322,328,1351100,"2021-10-15","SMKL"
330,342,320,322,576700,"2021-10-18","SMKL"
322,330,320,322,180200,"2021-10-19","SMKL"
322,324,300,300,786700,"2021-10-21","SMKL"
300,300,284,296,507700,"2021-10-22","SMKL"
300,302,286,292,178800,"2021-10-25","SMKL"
294,298,290,296,106700,"2021-10-26","SMKL"
298,298,288,294,113900,"2021-10-27","SMKL"
294,298,288,298,115100,"2021-10-28","SMKL"
298,318,290,312,1094500,"2021-10-29","SMKL"
312,318,298,300,334300,"2021-11-01","SMKL"
300,308,298,300,160700,"2021-11-02","SMKL"
300,314,296,310,232900,"2021-11-03","SMKL"
312,312,300,308,134400,"2021-11-04","SMKL"
308,308,302,306,35100,"2021-11-05","SMKL"
306,308,300,300,52300,"2021-11-08","SMKL"
302,312,298,302,429400,"2021-11-09","SMKL"
302,306,302,306,65300,"2021-11-10","SMKL"
306,310,298,306,108200,"2021-11-11","SMKL"
306,308,298,304,204400,"2021-11-12","SMKL"
308,308,300,308,166900,"2021-11-15","SMKL"
308,308,300,300,142900,"2021-11-16","SMKL"
304,306,300,306,152200,"2021-11-17","SMKL"
306,306,298,306,220700,"2021-11-18","SMKL"
306,350,302,318,764300,"2021-11-19","SMKL"
326,344,318,330,512300,"2021-11-22","SMKL"
332,332,308,314,481300,"2021-11-23","SMKL"
314,332,314,330,385200,"2021-11-24","SMKL"
332,336,318,324,276000,"2021-11-25","SMKL"
324,330,318,318,167700,"2021-11-26","SMKL"
330,394,330,386,4849900,"2021-11-29","SMKL"
386,478,386,478,9362300,"2021-11-30","SMKL"
484,515,446,446,5714500,"2021-12-01","SMKL"
474,510,416,482,4370000,"2021-12-02","SMKL"
482,500,450,450,3239000,"2021-12-03","SMKL"
450,452,428,444,482800,"2021-12-06","SMKL"
450,466,430,444,1074700,"2021-12-07","SMKL"
448,448,420,428,611700,"2021-12-08","SMKL"
428,428,404,408,453800,"2021-12-09","SMKL"
412,470,406,416,2109600,"2021-12-10","SMKL"
418,430,412,430,1306700,"2021-12-13","SMKL"
432,446,430,438,574700,"2021-12-14","SMKL"
438,470,430,450,1500400,"2021-12-15","SMKL"
450,468,438,450,1265700,"2021-12-16","SMKL"
450,460,440,452,468100,"2021-12-17","SMKL"
452,452,430,430,835400,"2021-12-20","SMKL"
430,452,426,440,305500,"2021-12-21","SMKL"
440,540,440,505,5616000,"2021-12-22","SMKL"
520,575,494,520,7585500,"2021-12-23","SMKL"
520,555,494,545,4510000,"2021-12-24","SMKL"
565,620,545,550,8063000,"2021-12-27","SMKL"
550,585,515,560,4939000,"2021-12-28","SMKL"
560,580,525,525,2734900,"2021-12-29","SMKL"
525,545,515,520,1614000,"2021-12-30","SMKL"
525,555,520,530,1166700,"2022-01-03","SMKL"
540,575,525,570,2872200,"2022-01-04","SMKL"
580,585,550,560,2992600,"2022-01-05","SMKL"
560,570,535,550,1330400,"2022-01-06","SMKL"
550,560,530,545,1329800,"2022-01-07","SMKL"
550,565,525,530,1714900,"2022-01-10","SMKL"
535,545,515,525,1424400,"2022-01-11","SMKL"
525,530,490,520,2755700,"2022-01-12","SMKL"
520,525,484,484,2033400,"2022-01-13","SMKL"
480,480,452,456,1884000,"2022-01-14","SMKL"
570,570,456,476,860500,"2022-01-17","SMKL"
476,478,460,462,471400,"2022-01-18","SMKL"
470,470,456,462,334300,"2022-01-19","SMKL"
462,462,434,436,788000,"2022-01-20","SMKL"
436,480,436,480,1000500,"2022-01-21","SMKL"
480,520,480,496,1916600,"2022-01-24","SMKL"
498,500,470,470,654700,"2022-01-25","SMKL"
470,488,470,484,644700,"2022-01-26","SMKL"
490,490,460,464,557500,"2022-01-27","SMKL"
466,474,454,454,261400,"2022-01-28","SMKL"
454,472,450,458,249500,"2022-01-31","SMKL"
462,476,462,474,248800,"2022-02-02","SMKL"
476,520,464,515,2394100,"2022-02-03","SMKL"
515,535,482,494,1926000,"2022-02-04","SMKL"
494,510,488,490,507300,"2022-02-07","SMKL"
500,500,482,494,353700,"2022-02-08","SMKL"
494,505,482,498,884000,"2022-02-09","SMKL"
498,520,494,494,933600,"2022-02-10","SMKL"
494,500,488,488,207200,"2022-02-11","SMKL"
488,488,474,476,508000,"2022-02-14","SMKL"
472,478,460,468,480900,"2022-02-15","SMKL"
468,480,460,478,268200,"2022-02-16","SMKL"
482,486,468,470,521800,"2022-02-17","SMKL"
478,484,464,474,534600,"2022-02-18","SMKL"
474,478,466,470,327400,"2022-02-21","SMKL"
470,474,462,464,192000,"2022-02-22","SMKL"
464,464,440,440,690500,"2022-02-23","SMKL"
440,440,410,410,1062900,"2022-02-24","SMKL"
408,430,382,416,828900,"2022-02-25","SMKL"
420,428,404,412,214100,"2022-03-01","SMKL"
410,418,394,400,223000,"2022-03-02","SMKL"
408,408,382,382,294700,"2022-03-04","SMKL"
382,414,382,414,548400,"2022-03-07","SMKL"
418,434,414,418,371800,"2022-03-08","SMKL"
420,422,406,420,188100,"2022-03-09","SMKL"
420,428,416,416,61900,"2022-03-10","SMKL"
416,416,406,410,174300,"2022-03-11","SMKL"
406,420,406,410,98500,"2022-03-14","SMKL"
412,412,392,394,82000,"2022-03-15","SMKL"
394,410,394,402,22300,"2022-03-16","SMKL"
402,418,402,412,152000,"2022-03-17","SMKL"
412,414,400,406,118500,"2022-03-18","SMKL"
410,412,406,408,99200,"2022-03-21","SMKL"
410,412,404,404,146100,"2022-03-22","SMKL"
406,416,404,412,214000,"2022-03-23","SMKL"
414,424,412,422,288800,"2022-03-24","SMKL"
424,426,412,416,191200,"2022-03-25","SMKL"
416,448,416,448,410600,"2022-03-28","SMKL"
448,450,422,422,335700,"2022-03-29","SMKL"
422,436,416,418,327500,"2022-03-30","SMKL"
418,424,414,414,235100,"2022-03-31","SMKL"
414,424,414,424,93300,"2022-04-01","SMKL"
424,424,412,412,118200,"2022-04-04","SMKL"
418,420,412,414,117700,"2022-04-05","SMKL"
414,418,408,414,200600,"2022-04-06","SMKL"
408,416,408,414,181200,"2022-04-07","SMKL"
416,420,412,414,245100,"2022-04-08","SMKL"
414,414,408,410,323800,"2022-04-11","SMKL"
410,410,402,408,128800,"2022-04-12","SMKL"
404,412,400,402,494500,"2022-04-13","SMKL"
400,408,394,400,182000,"2022-04-14","SMKL"
402,410,400,406,89000,"2022-04-18","SMKL"
406,408,396,400,228600,"2022-04-19","SMKL"
400,402,398,400,163000,"2022-04-20","SMKL"
402,402,400,400,65400,"2022-04-21","SMKL"
398,404,398,404,219600,"2022-04-22","SMKL"
404,404,398,402,219300,"2022-04-25","SMKL"
404,416,404,406,135100,"2022-04-26","SMKL"
412,420,404,406,110700,"2022-04-27","SMKL"
406,418,404,408,1009100,"2022-04-28","SMKL"
406,418,400,406,1269600,"2022-05-09","SMKL"
414,420,400,418,2293900,"2022-05-10","SMKL"
420,448,410,430,2473500,"2022-05-11","SMKL"
434,458,420,422,1688200,"2022-05-12","SMKL"
422,422,394,396,2086900,"2022-05-13","SMKL"
396,396,370,388,1311400,"2022-05-17","SMKL"
388,396,388,392,1183400,"2022-05-18","SMKL"
392,400,382,394,1298400,"2022-05-19","SMKL"
394,404,390,398,1350700,"2022-05-20","SMKL"
404,420,398,404,1244900,"2022-05-23","SMKL"
400,400,396,396,1055100,"2022-05-24","SMKL"
396,400,394,398,972200,"2022-05-25","SMKL"
398,400,394,396,1571000,"2022-05-27","SMKL"
396,430,394,400,932500,"2022-05-30","SMKL"
400,412,396,408,1053500,"2022-05-31","SMKL"
408,408,398,402,1328800,"2022-06-02","SMKL"
402,420,400,400,1960800,"2022-06-03","SMKL"
404,416,400,402,1107100,"2022-06-06","SMKL"
406,416,398,400,1235500,"2022-06-07","SMKL"
400,404,396,398,1811600,"2022-06-08","SMKL"
398,400,392,394,1075400,"2022-06-09","SMKL"
396,402,394,396,1092400,"2022-06-10","SMKL"
396,396,390,392,1358400,"2022-06-13","SMKL"
390,406,390,394,1093000,"2022-06-14","SMKL"
400,406,388,394,1297800,"2022-06-15","SMKL"
398,402,390,402,1983000,"2022-06-16","SMKL"
402,406,400,406,1210100,"2022-06-17","SMKL"
406,408,394,400,1163200,"2022-06-20","SMKL"
400,404,400,402,1654100,"2022-06-21","SMKL"
404,408,386,386,1120800,"2022-06-22","SMKL"
388,388,376,378,1477200,"2022-06-23","SMKL"
376,390,376,386,1418700,"2022-06-24","SMKL"
386,390,380,388,1033700,"2022-06-27","SMKL"
390,390,384,386,1284300,"2022-06-28","SMKL"
386,390,384,386,1431400,"2022-06-29","SMKL"
388,388,374,380,1242300,"2022-06-30","SMKL"
384,390,372,376,1025600,"2022-07-01","SMKL"
376,376,350,360,1448200,"2022-07-04","SMKL"
370,390,356,380,1461300,"2022-07-05","SMKL"
380,400,360,388,721300,"2022-07-06","SMKL"
390,400,382,388,758900,"2022-07-07","SMKL"
388,388,378,380,1065600,"2022-07-08","SMKL"
380,386,372,372,1230200,"2022-07-11","SMKL"
372,384,372,376,1234200,"2022-07-12","SMKL"
376,376,372,374,884300,"2022-07-13","SMKL"
372,378,368,368,1199900,"2022-07-14","SMKL"
368,382,366,366,1592600,"2022-07-15","SMKL"
374,382,366,376,1555800,"2022-07-18","SMKL"
374,374,364,370,1298600,"2022-07-19","SMKL"
372,374,368,368,891600,"2022-07-20","SMKL"
368,376,368,370,1304200,"2022-07-21","SMKL"
374,386,374,386,1653400,"2022-07-22","SMKL"
384,388,370,370,1612800,"2022-07-25","SMKL"
380,380,372,374,1339600,"2022-07-26","SMKL"
384,384,374,374,1257800,"2022-07-27","SMKL"
378,382,370,376,1691200,"2022-07-28","SMKL"
376,382,376,378,3818000,"2022-07-29","SMKL"
380,380,368,370,1465900,"2022-08-01","SMKL"
372,372,364,364,1335300,"2022-08-02","SMKL"
364,364,352,354,1353500,"2022-08-03","SMKL"
356,366,354,364,1653600,"2022-08-04","SMKL"
364,370,362,366,1332100,"2022-08-05","SMKL"
366,372,358,358,1219400,"2022-08-08","SMKL"
368,370,350,354,1134200,"2022-08-09","SMKL"
354,358,352,358,1591600,"2022-08-10","SMKL"
356,360,350,354,1578400,"2022-08-11","SMKL"
354,354,348,354,1703000,"2022-08-12","SMKL"
354,356,352,352,1630800,"2022-08-15","SMKL"
352,358,348,352,2260900,"2022-08-16","SMKL"
352,360,352,358,1525800,"2022-08-18","SMKL"
358,364,352,360,1688700,"2022-08-19","SMKL"
362,364,354,362,2587900,"2022-08-22","SMKL"
362,362,350,350,1576900,"2022-08-23","SMKL"
350,358,342,356,2343400,"2022-08-24","SMKL"
356,356,352,354,2206100,"2022-08-25","SMKL"
356,358,348,356,1478900,"2022-08-26","SMKL"
358,362,352,354,2930200,"2022-08-29","SMKL"
356,362,350,356,2557100,"2022-08-30","SMKL"
354,368,348,358,3619900,"2022-08-31","SMKL"
356,356,350,350,1712300,"2022-09-01","SMKL"
354,356,346,354,2134600,"2022-09-02","SMKL"
358,358,346,348,2616100,"2022-09-05","SMKL"
360,360,346,348,2931500,"2022-09-06","SMKL"
346,352,346,350,2050000,"2022-09-07","SMKL"
350,350,336,346,3271400,"2022-09-08","SMKL"
346,352,346,350,1455100,"2022-09-09","SMKL"
350,350,340,342,1303700,"2022-09-12","SMKL"
342,344,334,336,1696500,"2022-09-13","SMKL"
336,340,322,338,1527100,"2022-09-14","SMKL"
334,338,322,322,1028000,"2022-09-15","SMKL"
322,338,322,322,1739500,"2022-09-16","SMKL"
324,340,322,330,1286200,"2022-09-19","SMKL"
332,338,328,332,1583600,"2022-09-20","SMKL"
332,334,328,332,2165900,"2022-09-21","SMKL"
328,332,314,318,1268500,"2022-09-22","SMKL"
326,326,318,320,1894900,"2022-09-23","SMKL"
322,326,318,320,1437900,"2022-09-26","SMKL"
320,324,300,318,2150700,"2022-09-27","SMKL"
318,318,302,314,1828000,"2022-09-28","SMKL"
320,320,294,294,2059500,"2022-09-29","SMKL"
290,310,274,278,1308700,"2022-09-30","SMKL"
278,300,276,280,716900,"2022-10-03","SMKL"
300,300,276,282,1293100,"2022-10-04","SMKL"
290,300,276,280,936500,"2022-10-05","SMKL"
280,288,274,286,1354800,"2022-10-06","SMKL"
282,286,278,286,73800,"2022-10-07","SMKL"
286,290,278,288,91200,"2022-10-10","SMKL"
288,290,282,286,29000,"2022-10-11","SMKL"
284,288,280,280,77400,"2022-10-12","SMKL"
280,280,270,274,108300,"2022-10-13","SMKL"
278,280,268,274,170300,"2022-10-14","SMKL"
268,280,262,266,57000,"2022-10-17","SMKL"
268,276,266,268,202100,"2022-10-18","SMKL"
274,276,262,274,33500,"2022-10-19","SMKL"
274,276,270,270,153200,"2022-10-20","SMKL"
270,270,266,266,34500,"2022-10-21","SMKL"
266,276,264,264,99800,"2022-10-24","SMKL"
266,270,264,266,29700,"2022-10-25","SMKL"
268,268,264,266,191700,"2022-10-26","SMKL"
266,270,266,266,108500,"2022-10-27","SMKL"
270,270,262,266,181600,"2022-10-28","SMKL"
266,272,264,268,146900,"2022-10-31","SMKL"
268,272,268,272,155600,"2022-11-01","SMKL"
272,278,272,276,150800,"2022-11-02","SMKL"
276,344,276,280,5743600,"2022-11-03","SMKL"
284,306,280,290,2561900,"2022-11-04","SMKL"
294,298,282,284,581600,"2022-11-07","SMKL"
282,288,272,278,605000,"2022-11-08","SMKL"
280,286,274,278,359700,"2022-11-09","SMKL"
278,278,270,270,364800,"2022-11-10","SMKL"
270,276,270,270,170300,"2022-11-11","SMKL"
276,276,270,270,115400,"2022-11-14","SMKL"
272,276,272,274,64000,"2022-11-15","SMKL"
274,278,274,278,90700,"2022-11-16","SMKL"
280,284,272,274,708500,"2022-11-17","SMKL"
274,282,274,282,231300,"2022-11-18","SMKL"
278,284,278,278,44300,"2022-11-21","SMKL"
278,284,268,272,155600,"2022-11-22","SMKL"
278,278,272,272,35000,"2022-11-23","SMKL"
282,282,272,274,118900,"2022-11-24","SMKL"
276,280,274,276,81300,"2022-11-25","SMKL"
280,280,276,276,89400,"2022-11-28","SMKL"
276,280,276,278,113100,"2022-11-29","SMKL"
278,282,274,274,80400,"2022-11-30","SMKL"
276,280,268,280,112500,"2022-12-01","SMKL"
270,280,270,272,38300,"2022-12-02","SMKL"
272,274,270,274,51600,"2022-12-05","SMKL"
278,278,268,270,860600,"2022-12-06","SMKL"
276,276,268,268,788200,"2022-12-07","SMKL"
268,278,264,276,623900,"2022-12-08","SMKL"
276,278,264,264,105900,"2022-12-09","SMKL"
276,278,266,266,36300,"2022-12-12","SMKL"
268,268,264,268,60000,"2022-12-13","SMKL"
276,276,260,262,51400,"2022-12-14","SMKL"
262,266,250,252,7440100,"2022-12-15","SMKL"
252,252,240,242,3631000,"2022-12-16","SMKL"
238,250,232,246,66000,"2022-12-19","SMKL"
246,246,236,244,20400,"2022-12-20","SMKL"
244,246,232,246,73400,"2022-12-21","SMKL"
246,260,244,258,2173800,"2022-12-22","SMKL"
250,260,244,244,2812000,"2022-12-23","SMKL"
244,250,230,246,2540900,"2022-12-26","SMKL"
244,252,242,244,3302300,"2022-12-27","SMKL"
244,248,242,242,1390300,"2022-12-28","SMKL"
246,250,234,248,135700,"2022-12-29","SMKL"
246,260,242,260,635200,"2022-12-30","SMKL"
260,264,248,258,23400,"2023-01-02","SMKL"
258,262,252,254,115100,"2023-01-03","SMKL"
252,258,240,240,2016000,"2023-01-04","SMKL"
242,250,238,246,228800,"2023-01-05","SMKL"
240,246,240,246,24600,"2023-01-06","SMKL"
252,252,232,242,230900,"2023-01-09","SMKL"
242,248,236,242,1905500,"2023-01-10","SMKL"
242,246,238,238,1943800,"2023-01-11","SMKL"
238,260,238,254,3883200,"2023-01-12","SMKL"
254,258,252,256,1736800,"2023-01-13","SMKL"
256,262,254,256,5724000,"2023-01-16","SMKL"
256,270,256,264,10548400,"2023-01-17","SMKL"
264,272,258,262,10284000,"2023-01-18","SMKL"
262,272,256,270,9822400,"2023-01-19","SMKL"
270,286,268,272,15877200,"2023-01-20","SMKL"
272,276,254,272,27626900,"2023-01-24","SMKL"
272,276,264,268,12586600,"2023-01-25","SMKL"
268,276,260,260,14920500,"2023-01-26","SMKL"
256,274,256,268,11129100,"2023-01-27","SMKL"
266,272,256,258,11158700,"2023-01-30","SMKL"
256,272,240,270,18757100,"2023-01-31","SMKL"
270,298,270,274,22389500,"2023-02-01","SMKL"
274,284,272,278,30454500,"2023-02-02","SMKL"
276,280,260,264,23499600,"2023-02-03","SMKL"
260,268,250,256,18014400,"2023-02-06","SMKL"
254,266,254,258,13727300,"2023-02-07","SMKL"
254,272,250,264,21688800,"2023-02-08","SMKL"
260,272,260,262,22891900,"2023-02-09","SMKL"
264,266,258,260,20794600,"2023-02-10","SMKL"
258,270,258,268,22850600,"2023-02-13","SMKL"
268,294,268,284,39749100,"2023-02-14","SMKL"
290,290,278,282,28475600,"2023-02-15","SMKL"
284,286,276,282,29376600,"2023-02-16","SMKL"
296,296,280,284,28738500,"2023-02-17","SMKL"
294,294,268,284,28227500,"2023-02-20","SMKL"
292,296,284,288,20384600,"2023-02-21","SMKL"
292,292,280,286,23038600,"2023-02-22","SMKL"
296,296,286,290,23609400,"2023-02-23","SMKL"
298,302,288,296,36723200,"2023-02-24","SMKL"
296,296,282,286,23943700,"2023-02-27","SMKL"
286,296,284,292,23438600,"2023-02-28","SMKL"
290,298,290,292,23893100,"2023-03-01","SMKL"
292,298,292,294,10994900,"2023-03-02","SMKL"
294,308,292,298,16337300,"2023-03-03","SMKL"
298,316,298,308,15085300,"2023-03-06","SMKL"
308,310,300,310,11521500,"2023-03-07","SMKL"
310,316,304,314,12338600,"2023-03-08","SMKL"
314,326,314,322,16746300,"2023-03-09","SMKL"
320,326,314,320,14733700,"2023-03-10","SMKL"
322,322,312,312,11318600,"2023-03-13","SMKL"
310,312,292,292,16735200,"2023-03-14","SMKL"
294,318,294,314,21900800,"2023-03-15","SMKL"
314,316,304,314,12091900,"2023-03-16","SMKL"
314,326,314,314,14144400,"2023-03-17","SMKL"
312,314,304,310,11869200,"2023-03-20","SMKL"
310,340,296,330,19273700,"2023-03-21","SMKL"
330,358,328,336,63300300,"2023-03-24","SMKL"
336,338,314,318,33488500,"2023-03-27","SMKL"
318,348,310,334,44377500,"2023-03-28","SMKL"
334,346,318,318,38004500,"2023-03-29","SMKL"
318,326,302,306,38380900,"2023-03-30","SMKL"
304,310,286,296,42285900,"2023-03-31","SMKL"
296,304,284,290,31127300,"2023-04-03","SMKL"
290,290,272,276,18051100,"2023-04-04","SMKL"
276,286,272,282,18193700,"2023-04-05","SMKL"
282,288,276,280,18486500,"2023-04-06","SMKL"
280,282,270,272,14302900,"2023-04-10","SMKL"
272,278,264,276,12641500,"2023-04-11","SMKL"
276,284,270,282,11137300,"2023-04-12","SMKL"
284,290,272,276,21681200,"2023-04-13","SMKL"
276,286,260,260,24121800,"2023-04-14","SMKL"
260,270,252,268,18154800,"2023-04-17","SMKL"
268,276,262,264,14137200,"2023-04-18","SMKL"
264,296,264,274,54007800,"2023-04-26","SMKL"
274,280,262,264,40320700,"2023-04-27","SMKL"
262,282,262,282,35789300,"2023-04-28","SMKL"
284,308,284,286,84622500,"2023-05-02","SMKL"
286,292,274,286,36575300,"2023-05-03","SMKL"
286,300,280,290,59620000,"2023-05-04","SMKL"
290,296,280,290,33072200,"2023-05-05","SMKL"
290,290,270,272,30706800,"2023-05-08","SMKL"
272,278,264,276,10230100,"2023-05-09","SMKL"
276,278,268,272,19411600,"2023-05-10","SMKL"
272,274,264,266,10155900,"2023-05-11","SMKL"
266,306,264,290,51297000,"2023-05-12","SMKL"
292,338,292,338,92081200,"2023-05-15","SMKL"
338,352,316,334,93529500,"2023-05-16","SMKL"
334,402,324,392,95810000,"2023-05-17","SMKL"
392,416,374,400,79547700,"2023-05-19","SMKL"
400,408,386,402,39154100,"2023-05-22","SMKL"
402,418,390,402,40768000,"2023-05-23","SMKL"
392,408,380,400,20189100,"2023-05-24","SMKL"
386,416,372,414,28951900,"2023-05-25","SMKL"
414,438,412,436,70592800,"2023-05-26","SMKL"
436,456,414,422,92937600,"2023-05-29","SMKL"
418,422,394,394,25845500,"2023-05-30","SMKL"
386,406,368,394,35254400,"2023-05-31","SMKL"
394,396,336,336,11040300,"2023-06-05","SMKL"
326,366,286,286,56110500,"2023-06-06","SMKL"
286,296,276,282,8235100,"2023-06-07","SMKL"
282,304,282,304,6187700,"2023-06-08","SMKL"
308,332,296,332,10755500,"2023-06-09","SMKL"
336,360,318,360,16504600,"2023-06-12","SMKL"
362,364,312,314,10810400,"2023-06-13","SMKL"
318,320,300,312,2081900,"2023-06-14","SMKL"
314,316,306,312,818300,"2023-06-15","SMKL"
312,338,310,320,2904800,"2023-06-16","SMKL"
320,322,302,308,1490700,"2023-06-19","SMKL"
308,318,306,312,595900,"2023-06-20","SMKL"
312,316,308,308,344800,"2023-06-21","SMKL"
308,310,294,296,1208000,"2023-06-22","SMKL"
296,304,284,300,2392300,"2023-06-23","SMKL"
302,302,290,294,692000,"2023-06-26","SMKL"
296,296,284,284,864600,"2023-06-27","SMKL"
284,288,274,276,1089200,"2023-07-03","SMKL"
276,294,276,294,875400,"2023-07-04","SMKL"
294,296,290,290,784000,"2023-07-05","SMKL"
290,294,284,286,604000,"2023-07-06","SMKL"
286,290,280,284,250000,"2023-07-07","SMKL"
284,284,280,282,446000,"2023-07-10","SMKL"
282,288,280,282,477200,"2023-07-11","SMKL"
282,284,278,284,653700,"2023-07-12","SMKL"
284,284,266,268,1808200,"2023-07-13","SMKL"
268,274,264,272,731900,"2023-07-14","SMKL"
272,278,272,274,307300,"2023-07-17","SMKL"
276,276,270,272,460900,"2023-07-18","SMKL"
272,280,270,278,556100,"2023-07-20","SMKL"
280,306,274,296,15270400,"2023-07-21","SMKL"
298,326,298,318,35139400,"2023-07-24","SMKL"
320,320,284,284,33780200,"2023-07-25","SMKL"
284,288,244,248,34238300,"2023-07-26","SMKL"
248,254,236,238,8663300,"2023-07-27","SMKL"
240,240,234,236,11844600,"2023-07-28","SMKL"
234,236,230,236,7665200,"2023-07-31","SMKL"
238,238,220,236,15728700,"2023-08-01","SMKL"
236,240,220,224,5192500,"2023-08-02","SMKL"
226,238,222,232,2243700,"2023-08-03","SMKL"
232,236,226,226,1575100,"2023-08-04","SMKL"
228,234,224,232,931400,"2023-08-07","SMKL"
232,232,222,226,4242800,"2023-08-08","SMKL"
226,232,224,226,3154500,"2023-08-09","SMKL"
226,232,226,228,937800,"2023-08-10","SMKL"
230,232,228,230,926600,"2023-08-11","SMKL"
232,236,226,230,1718800,"2023-08-14","SMKL"
232,242,230,238,4206900,"2023-08-15","SMKL"
238,238,228,228,2076300,"2023-08-16","SMKL"
228,230,224,226,2480700,"2023-08-18","SMKL"
226,232,226,226,1277700,"2023-08-21","SMKL"
228,230,226,226,1223500,"2023-08-22","SMKL"
228,234,224,226,4354600,"2023-08-23","SMKL"
226,238,224,230,3801500,"2023-08-24","SMKL"
230,238,228,234,5975000,"2023-08-25","SMKL"
234,240,232,236,2381300,"2023-08-28","SMKL"
236,238,232,234,1229000,"2023-08-29","SMKL"
236,250,234,234,4303000,"2023-08-30","SMKL"
236,240,230,236,3726400,"2023-08-31","SMKL"
238,246,232,234,2929800,"2023-09-01","SMKL"
234,240,230,236,819000,"2023-09-04","SMKL"
238,240,234,234,623300,"2023-09-05","SMKL"
236,242,236,238,1917900,"2023-09-06","SMKL"
238,244,236,240,544500,"2023-09-07","SMKL"
242,250,236,244,2959000,"2023-09-08","SMKL"
248,274,248,270,13436900,"2023-09-11","SMKL"
272,272,252,266,2198200,"2023-09-12","SMKL"
266,270,260,266,2281500,"2023-09-13","SMKL"
266,284,260,262,23443200,"2023-09-14","SMKL"
260,276,260,274,16647100,"2023-09-15","SMKL"
274,276,246,258,8014200,"2023-09-18","SMKL"
260,262,252,252,5019000,"2023-09-19","SMKL"
254,256,242,252,1218300,"2023-09-20","SMKL"
254,254,234,242,1252600,"2023-09-21","SMKL"
242,278,236,270,15522100,"2023-09-22","SMKL"
272,292,266,286,47680000,"2023-09-25","SMKL"
286,296,280,286,20182600,"2023-09-26","SMKL"
290,290,274,288,3787100,"2023-09-27","SMKL"
286,302,276,296,18747900,"2023-09-29","SMKL"
298,298,262,272,6596500,"2023-10-02","SMKL"
270,272,244,250,9494700,"2023-10-03","SMKL"
250,250,236,240,4759900,"2023-10-04","SMKL"
240,250,234,244,6878300,"2023-10-05","SMKL"
244,248,240,244,2025900,"2023-10-06","SMKL"
244,246,226,230,3893800,"2023-10-09","SMKL"
230,236,226,228,1553900,"2023-10-10","SMKL"
228,232,226,226,627000,"2023-10-11","SMKL"
230,238,226,230,844500,"2023-10-12","SMKL"
236,236,226,228,883000,"2023-10-13","SMKL"
228,228,224,224,794400,"2023-10-16","SMKL"
224,228,222,224,316800,"2023-10-17","SMKL"
228,228,220,220,656500,"2023-10-18","SMKL"
224,242,214,220,9909300,"2023-10-19","SMKL"
220,232,210,224,7139900,"2023-10-20","SMKL"
224,224,216,222,1194300,"2023-10-23","SMKL"
222,232,214,218,8212600,"2023-10-24","SMKL"
220,222,206,210,13812800,"2023-10-25","SMKL"
210,210,204,204,1016300,"2023-10-26","SMKL"
204,212,200,200,833000,"2023-10-27","SMKL"
200,204,200,200,666000,"2023-10-30","SMKL"
202,212,202,202,454800,"2023-10-31","SMKL"
202,208,202,202,156700,"2023-11-01","SMKL"
202,206,202,202,69000,"2023-11-02","SMKL"
202,206,200,202,184500,"2023-11-03","SMKL"
202,210,202,208,51800,"2023-11-06","SMKL"
208,210,204,210,375300,"2023-11-07","SMKL"
212,212,206,206,128500,"2023-11-08","SMKL"
206,210,204,208,160000,"2023-11-09","SMKL"
204,210,204,206,121600,"2023-11-10","SMKL"
206,206,202,206,124300,"2023-11-13","SMKL"
204,206,204,206,20200,"2023-11-14","SMKL"
204,210,204,210,93000,"2023-11-15","SMKL"
204,210,204,208,32300,"2023-11-16","SMKL"
210,218,210,214,530800,"2023-11-17","SMKL"
214,218,210,212,342200,"2023-11-20","SMKL"
212,216,212,214,68000,"2023-11-21","SMKL"
214,218,210,210,55500,"2023-11-22","SMKL"
210,216,210,212,49200,"2023-11-23","SMKL"
206,216,206,214,482300,"2023-11-24","SMKL"
214,238,210,216,406400,"2023-11-27","SMKL"
212,218,200,210,502200,"2023-11-28","SMKL"
210,218,208,210,215600,"2023-11-29","SMKL"
210,216,210,214,32100,"2023-11-30","SMKL"
210,216,210,210,161200,"2023-12-01","SMKL"
212,216,208,212,92800,"2023-12-04","SMKL"
210,216,202,212,382800,"2023-12-05","SMKL"
212,212,208,212,94300,"2023-12-06","SMKL"
212,214,206,206,83800,"2023-12-07","SMKL"
206,210,206,206,127400,"2023-12-08","SMKL"
208,208,202,206,160100,"2023-12-11","SMKL"
206,208,202,204,250000,"2023-12-12","SMKL"
204,206,200,202,353200,"2023-12-13","SMKL"
202,208,200,202,598100,"2023-12-14","SMKL"
202,208,202,204,101200,"2023-12-15","SMKL"
202,208,202,204,83400,"2023-12-18","SMKL"
204,204,200,202,319600,"2023-12-19","SMKL"
202,208,200,202,277800,"2023-12-20","SMKL"
202,206,200,202,237300,"2023-12-21","SMKL"
202,208,200,206,225900,"2023-12-22","SMKL"
202,206,200,202,234700,"2023-12-27","SMKL"
202,204,200,202,377500,"2023-12-28","SMKL"
202,204,200,202,124600,"2023-12-29","SMKL"
202,206,202,206,8900,"2024-01-02","SMKL"
206,208,202,206,89300,"2024-01-03","SMKL"
206,208,202,208,91000,"2024-01-04","SMKL"
206,210,204,206,99100,"2024-01-05","SMKL"
206,208,202,208,157000,"2024-01-08","SMKL"
206,206,200,200,68800,"2024-01-09","SMKL"
200,206,200,204,104900,"2024-01-10","SMKL"
204,206,200,202,101200,"2024-01-11","SMKL"
200,204,200,204,96800,"2024-01-12","SMKL"
204,204,199,200,456700,"2024-01-15","SMKL"
202,204,200,204,80200,"2024-01-16","SMKL"
204,204,200,200,143900,"2024-01-17","SMKL"
200,204,200,202,64000,"2024-01-18","SMKL"
202,202,200,200,184000,"2024-01-19","SMKL"
202,204,200,202,107200,"2024-01-22","SMKL"
202,202,200,200,124600,"2024-01-23","SMKL"
200,200,198,198,271900,"2024-01-24","SMKL"
198,198,190,190,468900,"2024-01-25","SMKL"
190,192,188,192,188900,"2024-01-26","SMKL"
192,192,190,192,79500,"2024-01-29","SMKL"
192,192,190,190,46900,"2024-01-30","SMKL"
190,202,189,192,183100,"2024-01-31","SMKL"
195,200,189,191,459700,"2024-02-01","SMKL"
191,197,190,197,40500,"2024-02-02","SMKL"
194,197,194,194,105900,"2024-02-05","SMKL"
194,195,190,191,76900,"2024-02-06","SMKL"
191,194,190,193,60900,"2024-02-07","SMKL"
193,198,190,198,292500,"2024-02-12","SMKL"
194,198,193,198,153900,"2024-02-13","SMKL"
194,198,190,195,56500,"2024-02-15","SMKL"
194,196,190,195,196600,"2024-02-16","SMKL"
192,196,191,195,196900,"2024-02-19","SMKL"
194,196,192,195,72500,"2024-02-20","SMKL"
195,196,192,196,13000,"2024-02-21","SMKL"
194,196,193,196,66100,"2024-02-22","SMKL"
196,197,193,194,178900,"2024-02-23","SMKL"
194,196,191,194,23500,"2024-02-26","SMKL"
195,195,191,193,47200,"2024-02-27","SMKL"
193,196,192,195,30600,"2024-02-28","SMKL"
196,196,193,194,47000,"2024-02-29","SMKL"
195,196,193,195,24800,"2024-03-01","SMKL"
195,195,191,195,83000,"2024-03-04","SMKL"
193,195,193,195,19800,"2024-03-05","SMKL"
194,195,192,195,14600,"2024-03-06","SMKL"
193,195,193,193,20300,"2024-03-07","SMKL"
193,195,193,195,36700,"2024-03-08","SMKL"
194,195,193,195,48800,"2024-03-13","SMKL"
196,197,193,194,15200,"2024-03-14","SMKL"
192,196,192,192,40200,"2024-03-15","SMKL"
192,195,191,194,256300,"2024-03-18","SMKL"
193,196,192,193,104600,"2024-03-19","SMKL"
193,195,192,194,20300,"2024-03-20","SMKL"
195,197,190,192,95300,"2024-03-21","SMKL"
193,194,192,193,102200,"2024-03-22","SMKL"
194,194,191,191,135300,"2024-03-25","SMKL"
202,202,191,194,269300,"2024-03-26","SMKL"
194,194,192,194,96500,"2024-03-27","SMKL"
194,200,192,195,333300,"2024-03-28","SMKL"
195,195,190,194,309300,"2024-04-01","SMKL"
191,193,191,193,60600,"2024-04-02","SMKL"
195,196,194,196,113200,"2024-04-03","SMKL"
195,196,193,195,114200,"2024-04-04","SMKL"
195,196,194,195,114900,"2024-04-05","SMKL"
195,196,193,194,146500,"2024-04-16","SMKL"
193,196,190,196,20800,"2024-04-17","SMKL"
196,196,194,195,42300,"2024-04-18","SMKL"
193,195,185,188,391100,"2024-04-19","SMKL"
189,193,189,190,129100,"2024-04-22","SMKL"
190,195,189,193,114400,"2024-04-23","SMKL"
192,193,191,193,64300,"2024-04-24","SMKL"
192,193,190,192,77700,"2024-04-25","SMKL"
192,193,190,192,132400,"2024-04-26","SMKL"
191,195,190,190,57500,"2024-04-29","SMKL"
190,194,189,190,28400,"2024-04-30","SMKL"
190,194,190,193,58000,"2024-05-02","SMKL"
193,195,189,192,75000,"2024-05-03","SMKL"
192,195,192,194,84500,"2024-05-06","SMKL"
193,195,191,194,222900,"2024-05-07","SMKL"
191,195,191,193,8100,"2024-05-08","SMKL"
193,194,189,193,256900,"2024-05-13","SMKL"
193,194,189,194,343200,"2024-05-14","SMKL"
191,195,188,194,578800,"2024-05-15","SMKL"
195,195,191,191,62900,"2024-05-16","SMKL"
194,202,190,194,322000,"2024-05-17","SMKL"
194,194,191,194,112600,"2024-05-20","SMKL"
193,193,188,189,856600,"2024-05-21","SMKL"
190,191,189,190,36900,"2024-05-22","SMKL"
191,191,189,190,112200,"2024-05-27","SMKL"
190,192,190,192,97100,"2024-05-28","SMKL"
192,192,188,192,66000,"2024-05-29","SMKL"
191,191,187,191,48400,"2024-05-30","SMKL"
191,191,189,190,22500,"2024-05-31","SMKL"
188,192,180,188,299100,"2024-06-03","SMKL"
187,193,186,188,723300,"2024-06-04","SMKL"
187,190,187,188,4000,"2024-06-05","SMKL"
187,190,186,188,57500,"2024-06-06","SMKL"
188,189,187,189,21700,"2024-06-07","SMKL"
188,189,186,188,37900,"2024-06-10","SMKL"
188,188,186,188,74300,"2024-06-11","SMKL"
186,189,184,186,115500,"2024-06-12","SMKL"
186,187,185,187,52700,"2024-06-13","SMKL"
185,187,182,183,234500,"2024-06-14","SMKL"
185,186,181,181,137300,"2024-06-19","SMKL"
182,185,181,183,107700,"2024-06-20","SMKL"
181,185,181,183,109800,"2024-06-21","SMKL"
183,187,183,187,11500,"2024-06-24","SMKL"
185,187,184,185,8200,"2024-06-25","SMKL"
185,187,184,186,22100,"2024-06-26","SMKL"
186,188,182,186,7000,"2024-06-27","SMKL"
183,185,183,185,29200,"2024-06-28","SMKL"
185,186,182,183,63400,"2024-07-01","SMKL"
183,185,182,183,80400,"2024-07-02","SMKL"
183,184,182,184,47600,"2024-07-03","SMKL"
182,185,181,183,252400,"2024-07-04","SMKL"
183,187,183,186,181100,"2024-07-05","SMKL"
183,190,183,185,54900,"2024-07-08","SMKL"
185,186,184,186,59100,"2024-07-09","SMKL"
187,187,183,186,64300,"2024-07-10","SMKL"
185,187,182,186,181500,"2024-07-11","SMKL"
186,187,184,186,31700,"2024-07-12","SMKL"
185,187,185,185,109000,"2024-07-15","SMKL"
185,188,184,186,249200,"2024-07-16","SMKL"
187,187,184,187,10700,"2024-07-17","SMKL"
187,187,182,186,78500,"2024-07-18","SMKL"
186,186,180,184,105200,"2024-07-19","SMKL"
184,187,183,187,199400,"2024-07-22","SMKL"
188,188,185,187,242800,"2024-07-23","SMKL"
185,188,182,186,26600,"2024-07-24","SMKL"
184,188,180,187,257200,"2024-07-25","SMKL"
185,187,183,186,151400,"2024-07-26","SMKL"
184,187,181,186,36400,"2024-07-29","SMKL"
186,186,185,186,72200,"2024-07-30","SMKL"
186,186,181,185,133200,"2024-07-31","SMKL"
183,186,181,182,393500,"2024-08-01","SMKL"
183,183,181,183,151700,"2024-08-02","SMKL"
181,185,177,177,318500,"2024-08-05","SMKL"
177,183,177,180,283400,"2024-08-06","SMKL"
180,183,179,183,283900,"2024-08-07","SMKL"
182,183,181,182,86800,"2024-08-08","SMKL"
182,183,182,183,1000,"2024-08-09","SMKL"
181,183,181,183,19300,"2024-08-12","SMKL"
182,185,181,185,37500,"2024-08-13","SMKL"
183,184,181,183,197000,"2024-08-14","SMKL"
182,183,180,181,55800,"2024-08-15","SMKL"
181,181,180,180,31800,"2024-08-16","SMKL"
180,190,179,184,217500,"2024-08-19","SMKL"
184,186,182,184,91300,"2024-08-20","SMKL"
185,185,183,184,64600,"2024-08-21","SMKL"
184,190,184,186,28300,"2024-08-22","SMKL"
184,186,184,184,31800,"2024-08-23","SMKL"
185,185,182,183,19900,"2024-08-26","SMKL"
182,184,182,182,27600,"2024-08-27","SMKL"
182,184,181,181,54300,"2024-08-28","SMKL"
182,184,181,182,139400,"2024-08-29","SMKL"
181,184,180,183,77600,"2024-08-30","SMKL"
183,183,181,183,87100,"2024-09-02","SMKL"
181,184,181,184,72400,"2024-09-03","SMKL"
183,184,182,184,30800,"2024-09-04","SMKL"
184,185,183,185,8300,"2024-09-05","SMKL"
184,185,183,184,139200,"2024-09-06","SMKL"
184,185,182,184,228500,"2024-09-09","SMKL"
184,184,182,182,253400,"2024-09-10","SMKL"
182,185,182,183,110700,"2024-09-11","SMKL"
183,184,182,184,6200,"2024-09-12","SMKL"
184,184,182,184,123700,"2024-09-13","SMKL"
183,185,182,185,14100,"2024-09-17","SMKL"
183,185,183,184,62400,"2024-09-18","SMKL"
184,184,182,184,14600,"2024-09-19","SMKL"
184,185,183,183,37200,"2024-09-20","SMKL"
183,185,181,183,176900,"2024-09-23","SMKL"
183,184,181,183,84100,"2024-09-24","SMKL"
183,183,181,182,16900,"2024-09-25","SMKL"
181,185,180,184,112800,"2024-09-26","SMKL"
183,184,183,184,4500,"2024-09-27","SMKL"
182,184,182,184,13800,"2024-09-30","SMKL"
183,184,182,184,23300,"2024-10-01","SMKL"
183,183,182,183,13100,"2024-10-02","SMKL"
183,183,177,181,278600,"2024-10-03","SMKL"
180,181,179,181,20400,"2024-10-04","SMKL"
181,185,181,185,2893000,"2024-10-07","SMKL"
184,185,183,183,69600,"2024-10-08","SMKL"
182,184,181,183,48200,"2024-10-09","SMKL"
182,184,182,183,92700,"2024-10-10","SMKL"
184,184,181,183,133900,"2024-10-11","SMKL"
183,183,181,183,151800,"2024-10-14","SMKL"
182,183,181,182,34100,"2024-10-15","SMKL"
182,183,181,182,8700,"2024-10-16","SMKL"
182,183,181,182,44400,"2024-10-17","SMKL"
181,182,180,180,49000,"2024-10-18","SMKL"
178,183,176,180,566500,"2024-10-21","SMKL"
180,183,180,182,198400,"2024-10-22","SMKL"
182,184,182,183,17600,"2024-10-23","SMKL"
184,184,180,182,142500,"2024-10-24","SMKL"
182,183,182,182,11700,"2024-10-25","SMKL"
183,183,181,182,7700,"2024-10-28","SMKL"
183,186,182,182,227300,"2024-10-29","SMKL"
182,184,179,183,311200,"2024-10-30","SMKL"
183,183,181,183,120100,"2024-10-31","SMKL"
181,183,181,183,173800,"2024-11-01","SMKL"