"Open","High","Low","Close","Volume","Date","Emiten"
1300,1300,1155,1190,54705500,"2018-05-14","SPTO"
1190,1190,1190,1190,0,"2018-05-15","SPTO"
1190,1190,1190,1190,0,"2018-05-16","SPTO"
1160,1170,1145,1165,6964200,"2018-05-17","SPTO"
1165,1170,1165,1165,614000,"2018-05-18","SPTO"
1165,1170,1155,1165,3733400,"2018-05-21","SPTO"
1165,1170,1160,1160,2887600,"2018-05-22","SPTO"
1160,1160,1155,1160,3926500,"2018-05-23","SPTO"
1160,1185,1155,1185,10867200,"2018-05-24","SPTO"
1190,1195,1185,1185,7938100,"2018-05-25","SPTO"
1185,1195,1175,1180,7046000,"2018-05-28","SPTO"
1180,1180,1180,1180,0,"2018-05-29","SPTO"
1175,1180,1170,1170,3322300,"2018-05-30","SPTO"
1175,1180,1150,1155,6572600,"2018-05-31","SPTO"
1155,1155,1155,1155,0,"2018-06-01","SPTO"
1160,1165,1145,1165,5039900,"2018-06-04","SPTO"
1165,1165,1160,1165,4319700,"2018-06-05","SPTO"
1165,1180,1165,1175,6005200,"2018-06-06","SPTO"
1175,1190,1170,1175,12443000,"2018-06-07","SPTO"
1175,1175,1165,1175,5087500,"2018-06-08","SPTO"
1175,1175,1175,1175,0,"2018-06-11","SPTO"
1175,1175,1175,1175,0,"2018-06-12","SPTO"
1175,1175,1175,1175,0,"2018-06-13","SPTO"
1175,1175,1175,1175,0,"2018-06-14","SPTO"
1175,1175,1175,1175,0,"2018-06-15","SPTO"
1175,1175,1175,1175,0,"2018-06-18","SPTO"
1175,1175,1175,1175,0,"2018-06-19","SPTO"
1175,1175,1165,1170,3580500,"2018-06-20","SPTO"
1170,1170,1165,1170,5777300,"2018-06-21","SPTO"
1170,1170,1165,1170,4422500,"2018-06-22","SPTO"
1170,1170,1155,1165,5478400,"2018-06-25","SPTO"
1165,1165,1155,1160,2539300,"2018-06-26","SPTO"
1160,1160,1150,1160,4006300,"2018-06-27","SPTO"
1160,1180,1155,1160,5561700,"2018-06-28","SPTO"
1160,1160,1145,1160,5085800,"2018-06-29","SPTO"
1160,1160,1155,1155,2894000,"2018-07-02","SPTO"
1160,1160,1135,1135,3652200,"2018-07-03","SPTO"
1140,1140,1110,1130,3912900,"2018-07-04","SPTO"
1130,1130,1100,1100,798500,"2018-07-05","SPTO"
1100,1100,1050,1100,2513000,"2018-07-06","SPTO"
1100,1100,1075,1100,1147100,"2018-07-09","SPTO"
1100,1120,1075,1120,192300,"2018-07-10","SPTO"
1075,1100,1065,1100,812000,"2018-07-11","SPTO"
1060,1075,1060,1075,587900,"2018-07-12","SPTO"
1060,1110,1060,1100,580400,"2018-07-13","SPTO"
1090,1100,1060,1100,26800,"2018-07-16","SPTO"
1095,1095,1095,1095,100,"2018-07-17","SPTO"
1100,1100,1050,1055,285700,"2018-07-18","SPTO"
1060,1100,1000,1100,2265500,"2018-07-19","SPTO"
1100,1100,1055,1100,190600,"2018-07-20","SPTO"
1100,1100,1075,1075,2432400,"2018-07-23","SPTO"
1075,1095,1075,1080,1628200,"2018-07-24","SPTO"
1085,1085,1055,1075,1407900,"2018-07-25","SPTO"
1070,1075,1055,1075,2023100,"2018-07-26","SPTO"
1090,1090,1055,1060,595500,"2018-07-27","SPTO"
1060,1065,1045,1050,848200,"2018-07-30","SPTO"
1060,1060,1025,1030,1755500,"2018-07-31","SPTO"
1035,1035,995,1025,1395300,"2018-08-01","SPTO"
1015,1015,995,1000,744500,"2018-08-02","SPTO"
1010,1010,985,1005,590200,"2018-08-03","SPTO"
1005,1005,990,1000,530800,"2018-08-06","SPTO"
995,995,980,995,1108000,"2018-08-07","SPTO"
995,995,975,995,666000,"2018-08-08","SPTO"
990,1050,975,1050,737800,"2018-08-09","SPTO"
1000,1050,995,1030,852600,"2018-08-10","SPTO"
1040,1040,1010,1020,1173100,"2018-08-13","SPTO"
1020,1025,1005,1025,673900,"2018-08-14","SPTO"
1025,1025,1005,1010,581200,"2018-08-15","SPTO"
1005,1030,990,1030,1282800,"2018-08-16","SPTO"
1030,1030,1030,1030,0,"2018-08-17","SPTO"
1030,1030,1005,1005,1045600,"2018-08-20","SPTO"
1005,1010,990,990,558600,"2018-08-21","SPTO"
990,990,990,990,0,"2018-08-22","SPTO"
1005,1005,1000,1000,573000,"2018-08-23","SPTO"
1005,1005,990,1000,766700,"2018-08-24","SPTO"
1000,1005,995,1000,552600,"2018-08-27","SPTO"
1000,1000,995,995,576600,"2018-08-28","SPTO"
1000,1005,1000,1000,1315900,"2018-08-29","SPTO"
1000,1000,995,1000,1043300,"2018-08-30","SPTO"
1000,1040,995,1025,1600200,"2018-08-31","SPTO"
1025,1025,990,995,1066700,"2018-09-03","SPTO"
1000,1000,990,1000,2101100,"2018-09-04","SPTO"
990,1000,980,1000,1287500,"2018-09-05","SPTO"
1000,1000,985,990,1658200,"2018-09-06","SPTO"
1000,1000,985,995,581200,"2018-09-07","SPTO"
1010,1010,990,1010,1018200,"2018-09-10","SPTO"
1010,1010,1010,1010,0,"2018-09-11","SPTO"
1010,1015,970,1010,796000,"2018-09-12","SPTO"
1010,1010,990,1010,1025400,"2018-09-13","SPTO"
1000,1005,990,1000,1057300,"2018-09-14","SPTO"
995,1000,990,995,1074600,"2018-09-17","SPTO"
990,1005,990,1005,1021300,"2018-09-18","SPTO"
1005,1005,990,1000,1720500,"2018-09-19","SPTO"
995,1000,990,1000,2198300,"2018-09-20","SPTO"
1000,1010,995,1010,3050300,"2018-09-21","SPTO"
1005,1005,990,1005,1045400,"2018-09-24","SPTO"
1005,1005,990,1005,1565600,"2018-09-25","SPTO"
1010,1010,1000,1005,1359000,"2018-09-26","SPTO"
1005,1010,990,1005,2569400,"2018-09-27","SPTO"
1000,1005,995,1000,2735600,"2018-09-28","SPTO"
1000,1000,980,980,1848800,"2018-10-01","SPTO"
995,995,985,990,3225400,"2018-10-02","SPTO"
1000,1000,985,1000,3580700,"2018-10-03","SPTO"
1000,1000,975,995,2164700,"2018-10-04","SPTO"
995,995,930,950,877500,"2018-10-05","SPTO"
995,995,930,930,1551400,"2018-10-08","SPTO"
990,990,820,820,2686500,"2018-10-09","SPTO"
915,920,865,900,3172300,"2018-10-10","SPTO"
880,900,845,895,8189500,"2018-10-11","SPTO"
895,900,885,900,2093600,"2018-10-12","SPTO"
895,895,885,895,2564400,"2018-10-15","SPTO"
895,895,880,890,4551100,"2018-10-16","SPTO"
895,895,875,885,1574100,"2018-10-17","SPTO"
895,895,875,885,2051400,"2018-10-18","SPTO"
900,900,875,890,2110500,"2018-10-19","SPTO"
895,895,880,890,1238700,"2018-10-22","SPTO"
895,900,885,900,2343000,"2018-10-23","SPTO"
950,950,885,900,1064900,"2018-10-24","SPTO"
895,895,870,885,2079500,"2018-10-25","SPTO"
885,900,870,900,2065300,"2018-10-26","SPTO"
900,900,880,895,3652900,"2018-10-29","SPTO"
885,895,875,890,2034600,"2018-10-30","SPTO"
895,900,875,885,2656900,"2018-10-31","SPTO"
885,885,870,880,3161300,"2018-11-01","SPTO"
900,900,880,890,3182800,"2018-11-02","SPTO"
890,895,875,895,3093100,"2018-11-05","SPTO"
900,900,880,890,4073000,"2018-11-06","SPTO"
885,895,885,895,2247000,"2018-11-07","SPTO"
890,890,880,885,4238100,"2018-11-08","SPTO"
890,890,870,885,3203400,"2018-11-09","SPTO"
890,890,875,880,7474400,"2018-11-12","SPTO"
900,900,885,900,9177400,"2018-11-13","SPTO"
915,920,895,920,10136200,"2018-11-14","SPTO"
920,935,920,935,10879300,"2018-11-15","SPTO"
935,945,935,945,12406000,"2018-11-16","SPTO"
945,955,935,955,11885900,"2018-11-19","SPTO"
955,955,955,955,0,"2018-11-20","SPTO"
950,950,945,950,7655500,"2018-11-21","SPTO"
950,970,950,950,16336700,"2018-11-22","SPTO"
950,955,945,950,14007400,"2018-11-23","SPTO"
950,950,940,950,15549000,"2018-11-26","SPTO"
950,975,945,965,14418600,"2018-11-27","SPTO"
965,990,960,980,16446500,"2018-11-28","SPTO"
980,995,975,985,15073500,"2018-11-29","SPTO"
985,985,975,980,10008000,"2018-11-30","SPTO"
985,995,980,990,16038300,"2018-12-03","SPTO"
990,995,985,990,11521800,"2018-12-04","SPTO"
990,995,980,995,13816000,"2018-12-05","SPTO"
995,995,985,990,14350300,"2018-12-06","SPTO"
990,990,985,985,6331200,"2018-12-07","SPTO"
985,985,935,935,11309100,"2018-12-10","SPTO"
940,940,850,905,1078400,"2018-12-11","SPTO"
905,935,820,935,2908700,"2018-12-12","SPTO"
935,960,920,935,2776400,"2018-12-13","SPTO"
935,935,910,915,29631800,"2018-12-14","SPTO"
915,915,885,890,34422800,"2018-12-17","SPTO"
890,900,880,895,1119500,"2018-12-18","SPTO"
895,895,880,895,1627500,"2018-12-19","SPTO"
895,895,875,885,1326100,"2018-12-20","SPTO"
885,885,870,880,1230300,"2018-12-21","SPTO"
880,880,880,880,0,"2018-12-24","SPTO"
880,880,880,880,0,"2018-12-25","SPTO"
880,880,800,875,1573100,"2018-12-26","SPTO"
880,880,845,845,6269900,"2018-12-27","SPTO"
860,1000,810,1000,4842700,"2018-12-28","SPTO"
1000,1000,1000,1000,0,"2018-12-31","SPTO"
1000,1000,1000,1000,0,"2019-01-01","SPTO"
890,940,850,850,773600,"2019-01-02","SPTO"
870,870,840,870,181100,"2019-01-03","SPTO"
870,870,835,835,830300,"2019-01-04","SPTO"
850,850,835,840,425700,"2019-01-07","SPTO"
850,850,840,845,1060200,"2019-01-08","SPTO"
850,850,830,835,585500,"2019-01-09","SPTO"
845,845,820,825,549000,"2019-01-10","SPTO"
835,835,810,815,2353200,"2019-01-11","SPTO"
830,830,825,825,502000,"2019-01-14","SPTO"
820,820,770,775,508000,"2019-01-15","SPTO"
780,795,765,790,4453900,"2019-01-16","SPTO"
790,790,790,790,1642900,"2019-01-17","SPTO"
785,785,775,775,310300,"2019-01-18","SPTO"
775,780,770,780,294900,"2019-01-21","SPTO"
775,780,770,775,219000,"2019-01-22","SPTO"
775,785,775,780,203200,"2019-01-23","SPTO"
790,855,790,835,9887500,"2019-01-24","SPTO"
835,850,800,820,10754000,"2019-01-25","SPTO"
820,820,800,820,539000,"2019-01-28","SPTO"
815,820,800,815,215400,"2019-01-29","SPTO"
815,815,810,810,111800,"2019-01-30","SPTO"
815,825,800,800,521100,"2019-01-31","SPTO"
800,820,800,820,1434000,"2019-02-01","SPTO"
825,825,815,820,1439400,"2019-02-04","SPTO"
820,820,820,820,0,"2019-02-05","SPTO"
820,835,810,815,18659700,"2019-02-06","SPTO"
820,910,820,905,81398100,"2019-02-07","SPTO"
905,915,885,900,24935900,"2019-02-08","SPTO"
900,955,900,950,21307900,"2019-02-11","SPTO"
950,965,850,920,24076900,"2019-02-12","SPTO"
925,960,905,960,14022500,"2019-02-13","SPTO"
965,1020,965,1020,17827200,"2019-02-14","SPTO"
1025,1025,995,1020,10236500,"2019-02-15","SPTO"
1020,1025,1010,1025,10641000,"2019-02-18","SPTO"
1025,1040,1020,1040,9644800,"2019-02-19","SPTO"
1040,1045,1035,1035,9496200,"2019-02-20","SPTO"
1040,1080,1035,1075,15960300,"2019-02-21","SPTO"
1075,1080,1050,1060,8374500,"2019-02-22","SPTO"
1065,1070,1060,1060,6950100,"2019-02-25","SPTO"
1065,1065,1030,1030,14540600,"2019-02-26","SPTO"
1035,1040,995,1000,20406400,"2019-02-27","SPTO"
1000,1000,955,980,9003800,"2019-02-28","SPTO"
980,1005,970,985,16317900,"2019-03-01","SPTO"
990,990,970,975,13524100,"2019-03-04","SPTO"
970,970,955,960,8046900,"2019-03-05","SPTO"
960,985,960,980,13882300,"2019-03-06","SPTO"
980,980,980,980,0,"2019-03-07","SPTO"
980,980,960,965,11394000,"2019-03-08","SPTO"
970,970,960,965,8054300,"2019-03-11","SPTO"
970,970,960,960,14742600,"2019-03-12","SPTO"
970,1000,970,1000,9616100,"2019-03-13","SPTO"
995,995,985,990,17546900,"2019-03-14","SPTO"
990,995,990,990,7952300,"2019-03-15","SPTO"
990,990,985,990,11814600,"2019-03-18","SPTO"
990,990,940,955,12391600,"2019-03-19","SPTO"
955,970,955,970,7108700,"2019-03-20","SPTO"
970,975,965,970,8304700,"2019-03-21","SPTO"
975,975,965,970,5634900,"2019-03-22","SPTO"
965,970,945,945,7205400,"2019-03-25","SPTO"
955,980,955,975,9156900,"2019-03-26","SPTO"
975,985,970,970,4326100,"2019-03-27","SPTO"
975,980,970,970,6194500,"2019-03-28","SPTO"
975,975,960,960,4495800,"2019-03-29","SPTO"
965,970,955,965,7286800,"2019-04-01","SPTO"
965,970,955,955,3125800,"2019-04-02","SPTO"
955,955,955,955,0,"2019-04-03","SPTO"
970,970,950,950,4670500,"2019-04-04","SPTO"
965,965,955,955,4313900,"2019-04-05","SPTO"
955,955,940,945,4818300,"2019-04-08","SPTO"
940,940,920,920,4955600,"2019-04-09","SPTO"
920,920,905,910,3956900,"2019-04-10","SPTO"
910,910,905,910,3285200,"2019-04-11","SPTO"
905,905,905,905,4175800,"2019-04-12","SPTO"
900,900,895,900,3723600,"2019-04-15","SPTO"
900,905,895,905,8301300,"2019-04-16","SPTO"
905,905,905,905,0,"2019-04-17","SPTO"
910,930,910,910,9791300,"2019-04-18","SPTO"
910,910,910,910,0,"2019-04-19","SPTO"
920,920,895,895,4757700,"2019-04-22","SPTO"
900,900,885,890,4579800,"2019-04-23","SPTO"
895,910,895,910,6715400,"2019-04-24","SPTO"
910,910,905,910,3754200,"2019-04-25","SPTO"
910,910,900,900,5967600,"2019-04-26","SPTO"
900,905,900,905,7504600,"2019-04-29","SPTO"
905,940,900,940,12497900,"2019-04-30","SPTO"
940,940,940,940,0,"2019-05-01","SPTO"
940,940,935,940,3828100,"2019-05-02","SPTO"
940,965,935,960,9418400,"2019-05-03","SPTO"
960,975,960,970,11551400,"2019-05-06","SPTO"
970,975,955,965,7262600,"2019-05-07","SPTO"
965,965,945,960,5045300,"2019-05-08","SPTO"
965,965,960,965,5265600,"2019-05-09","SPTO"
965,965,955,960,7111300,"2019-05-10","SPTO"
965,975,960,970,8539700,"2019-05-13","SPTO"
970,970,945,950,4959900,"2019-05-14","SPTO"
950,955,940,940,6539100,"2019-05-15","SPTO"
945,950,940,950,5861100,"2019-05-16","SPTO"
955,955,945,955,5030800,"2019-05-17","SPTO"
955,955,950,955,6595600,"2019-05-20","SPTO"
955,955,950,950,5744200,"2019-05-21","SPTO"
950,950,945,945,3793500,"2019-05-22","SPTO"
945,945,940,945,3347700,"2019-05-23","SPTO"
945,950,940,950,6746200,"2019-05-24","SPTO"
950,955,950,955,6536700,"2019-05-27","SPTO"
955,960,950,960,10551100,"2019-05-28","SPTO"
965,970,960,965,9502600,"2019-05-29","SPTO"
965,965,965,965,0,"2019-05-30","SPTO"
970,985,965,975,19071500,"2019-05-31","SPTO"
975,975,975,975,0,"2019-06-03","SPTO"
975,975,975,975,0,"2019-06-04","SPTO"
975,975,975,975,0,"2019-06-05","SPTO"
975,975,975,975,0,"2019-06-06","SPTO"
975,975,975,975,0,"2019-06-07","SPTO"
980,1000,975,1000,11693600,"2019-06-10","SPTO"
1000,1025,1000,1020,5960800,"2019-06-11","SPTO"
1025,1030,1010,1010,11678700,"2019-06-12","SPTO"
1015,1020,1005,1010,12334800,"2019-06-13","SPTO"
1015,1020,1015,1015,4341100,"2019-06-14","SPTO"
1015,1070,1015,1040,16000300,"2019-06-17","SPTO"
1045,1050,1030,1045,12311200,"2019-06-18","SPTO"
NA,NA,NA,NA,NA,"2019-06-19","SPTO"
1060,1100,1055,1095,31842600,"2019-06-20","SPTO"
1095,1100,1070,1080,21899100,"2019-06-21","SPTO"
1080,1085,1070,1070,13263900,"2019-06-24","SPTO"
1070,1075,1065,1070,10091400,"2019-06-25","SPTO"
1070,1115,1070,1115,20674300,"2019-06-26","SPTO"
1120,1140,1115,1125,16163200,"2019-06-27","SPTO"
1130,1135,1120,1130,9262600,"2019-06-28","SPTO"
1130,1135,1035,1080,19304100,"2019-07-01","SPTO"
1080,1100,1080,1100,16356400,"2019-07-02","SPTO"
1100,1110,1100,1100,9929300,"2019-07-03","SPTO"
1100,1105,1095,1100,12978400,"2019-07-04","SPTO"
1100,1110,1090,1090,18714300,"2019-07-05","SPTO"
1090,1100,1085,1090,9812000,"2019-07-08","SPTO"
1090,1115,1090,1110,16611800,"2019-07-09","SPTO"
1110,1130,1110,1120,21925300,"2019-07-10","SPTO"
1125,1130,1115,1120,18374500,"2019-07-11","SPTO"
1125,1140,1120,1130,15946300,"2019-07-12","SPTO"
1130,1135,1120,1135,16914600,"2019-07-15","SPTO"
1130,1135,1110,1125,20089200,"2019-07-16","SPTO"
1125,1125,1115,1120,16484500,"2019-07-17","SPTO"
1125,1125,1110,1115,17557600,"2019-07-18","SPTO"
1115,1120,1110,1115,14427300,"2019-07-19","SPTO"
1115,1120,1075,1095,13401400,"2019-07-22","SPTO"
1090,1090,1025,1040,13534200,"2019-07-23","SPTO"
1040,1050,1035,1040,11766000,"2019-07-24","SPTO"
1050,1055,1040,1050,17405300,"2019-07-25","SPTO"
1050,1075,1050,1070,13019300,"2019-07-26","SPTO"
1070,1085,1070,1085,19406100,"2019-07-29","SPTO"
1085,1085,1070,1075,14960500,"2019-07-30","SPTO"
1075,1080,1060,1065,11014300,"2019-07-31","SPTO"
1065,1065,1055,1060,18338500,"2019-08-01","SPTO"
1060,1060,1050,1055,10716800,"2019-08-02","SPTO"
1055,1055,1025,1035,2190400,"2019-08-05","SPTO"
1025,1030,1020,1030,852600,"2019-08-06","SPTO"
1040,1040,1025,1025,512900,"2019-08-07","SPTO"
1030,1030,1020,1020,931600,"2019-08-08","SPTO"
1025,1025,1020,1025,990100,"2019-08-09","SPTO"
1030,1030,1025,1025,656600,"2019-08-12","SPTO"
1025,1025,1015,1015,1278800,"2019-08-13","SPTO"
1020,1025,1000,1000,1451700,"2019-08-14","SPTO"
1000,1000,990,990,227700,"2019-08-15","SPTO"
995,995,990,990,113600,"2019-08-16","SPTO"
1000,1000,985,985,2093400,"2019-08-19","SPTO"
985,990,985,990,31700,"2019-08-20","SPTO"
990,990,990,990,3104300,"2019-08-21","SPTO"
990,990,980,980,721900,"2019-08-22","SPTO"
985,1000,985,995,1851500,"2019-08-23","SPTO"
1000,1020,1000,1020,3552000,"2019-08-26","SPTO"
1025,1050,1025,1045,4608600,"2019-08-27","SPTO"
1045,1070,1040,1070,4277200,"2019-08-28","SPTO"
1070,1090,1065,1075,4520000,"2019-08-29","SPTO"
1075,1080,1065,1065,2019900,"2019-08-30","SPTO"
1065,1070,1060,1060,2353500,"2019-09-02","SPTO"
1060,1070,1060,1070,3262700,"2019-09-03","SPTO"
1075,1080,1065,1075,1258700,"2019-09-04","SPTO"
1070,1080,1065,1065,2409900,"2019-09-05","SPTO"
1065,1065,1065,1065,55000,"2019-09-06","SPTO"
1065,1070,1050,1065,1522000,"2019-09-09","SPTO"
1065,1065,1055,1055,2230400,"2019-09-10","SPTO"
1060,1060,1055,1055,2141500,"2019-09-11","SPTO"
1055,1060,1055,1060,2150200,"2019-09-12","SPTO"
1055,1055,1050,1050,1132400,"2019-09-13","SPTO"
1050,1050,1040,1040,2543000,"2019-09-16","SPTO"
1040,1045,1040,1040,1015800,"2019-09-17","SPTO"
1040,1045,1030,1030,1768900,"2019-09-18","SPTO"
1030,1030,1020,1020,1732800,"2019-09-19","SPTO"
1020,1020,1020,1020,4200,"2019-09-20","SPTO"
1020,1030,1010,1015,2700800,"2019-09-23","SPTO"
1015,1020,985,985,3385200,"2019-09-24","SPTO"
990,995,975,990,5507200,"2019-09-25","SPTO"
995,995,985,985,4711600,"2019-09-26","SPTO"
990,990,980,980,543500,"2019-09-27","SPTO"
985,995,975,980,4610100,"2019-09-30","SPTO"
975,980,975,975,3323500,"2019-10-01","SPTO"
980,985,975,980,1639300,"2019-10-02","SPTO"
985,985,975,980,1301600,"2019-10-03","SPTO"
985,985,980,980,4142000,"2019-10-04","SPTO"
980,980,975,980,2616100,"2019-10-07","SPTO"
975,980,975,975,4061300,"2019-10-08","SPTO"
975,980,975,980,2510000,"2019-10-09","SPTO"
980,985,980,985,1073000,"2019-10-10","SPTO"
985,985,985,985,2566200,"2019-10-11","SPTO"
985,985,985,985,2243700,"2019-10-14","SPTO"
985,990,980,985,2802100,"2019-10-15","SPTO"
980,990,975,985,3394800,"2019-10-16","SPTO"
985,985,980,980,2700300,"2019-10-17","SPTO"
985,985,980,980,132600,"2019-10-18","SPTO"
980,985,975,985,2766000,"2019-10-21","SPTO"
980,980,980,980,2975600,"2019-10-22","SPTO"
980,980,980,980,2715300,"2019-10-23","SPTO"
980,985,980,980,2660400,"2019-10-24","SPTO"
980,985,980,985,2182900,"2019-10-25","SPTO"
985,990,980,985,4016500,"2019-10-28","SPTO"
985,990,985,985,4645000,"2019-10-29","SPTO"
995,995,985,985,4329700,"2019-10-30","SPTO"
990,990,975,975,3197200,"2019-10-31","SPTO"
980,985,975,980,2368600,"2019-11-01","SPTO"
980,985,975,980,2324700,"2019-11-04","SPTO"
980,980,975,975,6627800,"2019-11-05","SPTO"
980,985,975,975,8057600,"2019-11-06","SPTO"
980,985,975,980,4499900,"2019-11-07","SPTO"
980,985,975,975,4624600,"2019-11-08","SPTO"
980,980,975,980,4954000,"2019-11-11","SPTO"
980,985,975,975,3464400,"2019-11-12","SPTO"
980,985,970,975,4472900,"2019-11-13","SPTO"
980,980,970,975,2693100,"2019-11-14","SPTO"
980,980,975,980,868500,"2019-11-15","SPTO"
980,980,975,980,4214900,"2019-11-18","SPTO"
980,980,975,975,4863400,"2019-11-19","SPTO"
980,980,975,975,3907200,"2019-11-20","SPTO"
980,980,970,970,510300,"2019-11-21","SPTO"
980,980,970,970,507300,"2019-11-22","SPTO"
980,980,965,965,3120900,"2019-11-25","SPTO"
965,970,965,970,4557100,"2019-11-26","SPTO"
965,965,960,960,2184800,"2019-11-27","SPTO"
960,960,935,960,1703100,"2019-11-28","SPTO"
955,960,940,940,2317100,"2019-11-29","SPTO"
940,940,900,940,3160500,"2019-12-02","SPTO"
945,950,945,950,500,"2019-12-03","SPTO"
945,945,900,925,2966200,"2019-12-04","SPTO"
925,925,915,915,2062200,"2019-12-05","SPTO"
915,915,905,905,2981000,"2019-12-06","SPTO"
910,910,895,895,2152900,"2019-12-09","SPTO"
900,900,895,895,2152500,"2019-12-10","SPTO"
900,900,885,885,2554500,"2019-12-11","SPTO"
890,890,875,875,2848000,"2019-12-12","SPTO"
875,875,850,850,3238100,"2019-12-13","SPTO"
860,860,855,855,2426600,"2019-12-16","SPTO"
855,860,850,855,1265800,"2019-12-17","SPTO"
860,860,845,850,2275100,"2019-12-18","SPTO"
850,850,845,845,2165900,"2019-12-19","SPTO"
850,855,835,835,27892300,"2019-12-20","SPTO"
845,865,835,855,5328600,"2019-12-23","SPTO"
855,855,840,840,2278000,"2019-12-26","SPTO"
840,840,835,840,106300,"2019-12-27","SPTO"
845,855,840,840,2751000,"2019-12-30","SPTO"
840,845,830,835,3980100,"2020-01-02","SPTO"
835,840,830,830,2465900,"2020-01-03","SPTO"
835,835,820,820,2604100,"2020-01-06","SPTO"
825,825,815,815,2430000,"2020-01-07","SPTO"
815,825,815,815,2035100,"2020-01-08","SPTO"
815,815,810,815,541400,"2020-01-09","SPTO"
815,825,815,820,2935900,"2020-01-10","SPTO"
825,825,820,825,3407000,"2020-01-13","SPTO"
825,825,820,825,2002600,"2020-01-14","SPTO"
825,830,815,820,3555000,"2020-01-15","SPTO"
825,825,820,825,121100,"2020-01-16","SPTO"
830,845,830,845,3892900,"2020-01-17","SPTO"
850,855,845,845,1269000,"2020-01-20","SPTO"
845,845,840,840,2634000,"2020-01-21","SPTO"
840,845,840,840,2239900,"2020-01-22","SPTO"
845,850,840,850,37404900,"2020-01-23","SPTO"
855,865,850,860,1866200,"2020-01-24","SPTO"
860,865,850,850,2774300,"2020-01-27","SPTO"
850,855,850,850,1073500,"2020-01-28","SPTO"
850,855,850,850,2707000,"2020-01-29","SPTO"
850,855,850,850,3061300,"2020-01-30","SPTO"
850,855,850,850,4189600,"2020-01-31","SPTO"
855,860,850,855,1107700,"2020-02-03","SPTO"
855,855,855,855,2198400,"2020-02-04","SPTO"
860,860,840,840,2862800,"2020-02-05","SPTO"
845,845,840,840,2392100,"2020-02-06","SPTO"
845,845,830,840,1481100,"2020-02-07","SPTO"
840,840,830,830,2420500,"2020-02-10","SPTO"
830,830,815,815,1091000,"2020-02-11","SPTO"
815,825,815,820,3107600,"2020-02-12","SPTO"
820,825,815,820,6179500,"2020-02-13","SPTO"
820,825,820,820,7046800,"2020-02-14","SPTO"
820,820,820,820,7100,"2020-02-17","SPTO"
820,825,820,825,163200,"2020-02-18","SPTO"
825,830,825,830,88900,"2020-02-19","SPTO"
830,830,825,825,249300,"2020-02-20","SPTO"
825,825,825,825,10000,"2020-02-21","SPTO"
825,825,815,815,170900,"2020-02-24","SPTO"
805,805,800,800,308800,"2020-02-25","SPTO"
800,800,790,795,102800,"2020-02-26","SPTO"
760,825,750,825,61200,"2020-02-27","SPTO"
800,825,790,825,163100,"2020-02-28","SPTO"
800,800,795,795,38400,"2020-03-02","SPTO"
800,800,795,795,40900,"2020-03-03","SPTO"
795,795,795,795,5800,"2020-03-04","SPTO"
810,810,795,800,465900,"2020-03-05","SPTO"
795,795,795,795,1200,"2020-03-06","SPTO"
795,795,770,770,252700,"2020-03-09","SPTO"
755,760,750,750,21200,"2020-03-10","SPTO"
765,765,735,735,309800,"2020-03-11","SPTO"
735,765,705,705,3400,"2020-03-12","SPTO"
700,700,700,700,7600,"2020-03-13","SPTO"
700,700,700,700,0,"2020-03-16","SPTO"
650,650,615,615,2800,"2020-03-17","SPTO"
610,610,610,610,6100,"2020-03-18","SPTO"
605,605,570,570,6900,"2020-03-19","SPTO"
570,600,535,600,26000,"2020-03-20","SPTO"
600,600,600,600,0,"2020-03-23","SPTO"
600,600,600,600,100,"2020-03-24","SPTO"
600,605,600,605,33300,"2020-03-26","SPTO"
600,605,600,605,56400,"2020-03-27","SPTO"
605,605,605,605,0,"2020-03-30","SPTO"
605,605,605,605,0,"2020-03-31","SPTO"
605,605,605,605,0,"2020-04-01","SPTO"
575,575,565,565,4900,"2020-04-02","SPTO"
585,585,575,575,4631400,"2020-04-03","SPTO"
605,605,575,575,17900,"2020-04-06","SPTO"
550,605,550,605,6500,"2020-04-07","SPTO"
605,605,565,570,4600,"2020-04-08","SPTO"
570,570,540,550,5700,"2020-04-09","SPTO"
550,605,535,605,4300,"2020-04-13","SPTO"
610,610,585,585,20100,"2020-04-14","SPTO"
585,585,545,545,24300,"2020-04-15","SPTO"
535,540,530,535,19100,"2020-04-16","SPTO"
535,535,510,510,157800,"2020-04-17","SPTO"
535,635,535,635,200,"2020-04-20","SPTO"
635,635,595,595,7400,"2020-04-21","SPTO"
555,560,555,560,305300,"2020-04-22","SPTO"
525,540,525,540,130800,"2020-04-23","SPTO"
505,510,505,510,2900,"2020-04-24","SPTO"
515,515,515,515,500,"2020-04-27","SPTO"
515,515,515,515,0,"2020-04-28","SPTO"
510,510,510,510,10100,"2020-04-29","SPTO"
510,560,505,510,219300,"2020-04-30","SPTO"
515,560,500,560,10500,"2020-05-04","SPTO"
560,570,525,570,4100,"2020-05-05","SPTO"
570,570,535,560,3900,"2020-05-06","SPTO"
535,555,525,555,62100,"2020-05-08","SPTO"
555,555,525,540,204200,"2020-05-11","SPTO"
540,540,510,530,6000,"2020-05-12","SPTO"
505,510,505,510,900,"2020-05-13","SPTO"
535,540,500,500,1300,"2020-05-14","SPTO"
540,540,540,540,100,"2020-05-15","SPTO"
555,555,505,555,2600,"2020-05-18","SPTO"
550,555,520,525,189100,"2020-05-19","SPTO"
525,525,515,515,200,"2020-05-20","SPTO"
545,545,510,515,1000,"2020-05-26","SPTO"
505,515,498,500,687600,"2020-05-27","SPTO"
500,530,490,490,838400,"2020-05-28","SPTO"
486,490,480,480,275500,"2020-05-29","SPTO"
480,480,478,480,464600,"2020-06-02","SPTO"
480,486,478,480,385900,"2020-06-03","SPTO"
490,505,490,505,84000,"2020-06-04","SPTO"
510,570,505,530,66200,"2020-06-05","SPTO"
530,600,530,535,36400,"2020-06-08","SPTO"
575,620,535,540,16800,"2020-06-09","SPTO"
535,535,510,520,173800,"2020-06-10","SPTO"
520,520,505,505,87500,"2020-06-11","SPTO"
505,515,496,510,21400,"2020-06-12","SPTO"
515,520,515,515,40900,"2020-06-15","SPTO"
520,525,500,525,145300,"2020-06-16","SPTO"
525,595,525,540,442600,"2020-06-17","SPTO"
545,555,530,530,592900,"2020-06-18","SPTO"
540,545,515,520,421200,"2020-06-19","SPTO"
545,550,520,520,714300,"2020-06-22","SPTO"
510,520,496,505,356000,"2020-06-23","SPTO"
510,515,500,510,229400,"2020-06-24","SPTO"
505,505,492,496,25700,"2020-06-25","SPTO"
496,505,496,500,99900,"2020-06-26","SPTO"
500,500,494,500,11000,"2020-06-29","SPTO"
500,500,496,498,2200,"2020-06-30","SPTO"
498,500,496,496,22800,"2020-07-01","SPTO"
496,496,494,496,4000,"2020-07-02","SPTO"
494,498,494,494,15200,"2020-07-03","SPTO"
500,500,496,496,210800,"2020-07-06","SPTO"
496,500,494,494,39200,"2020-07-07","SPTO"
500,500,494,496,111800,"2020-07-08","SPTO"
496,496,492,494,59600,"2020-07-09","SPTO"
494,494,492,492,53900,"2020-07-10","SPTO"
494,496,488,496,128800,"2020-07-13","SPTO"
496,496,484,494,17000,"2020-07-14","SPTO"
494,494,490,492,62200,"2020-07-15","SPTO"
494,494,490,492,288100,"2020-07-16","SPTO"
492,494,490,494,69000,"2020-07-17","SPTO"
494,494,488,488,597100,"2020-07-20","SPTO"
490,490,488,490,82400,"2020-07-21","SPTO"
490,494,486,490,437000,"2020-07-22","SPTO"
490,490,488,488,111600,"2020-07-23","SPTO"
490,492,478,480,3788500,"2020-07-24","SPTO"
480,480,478,478,286000,"2020-07-27","SPTO"
490,496,476,478,54200,"2020-07-28","SPTO"
478,480,476,478,102900,"2020-07-29","SPTO"
476,476,468,468,261500,"2020-07-30","SPTO"
468,468,454,454,154900,"2020-08-03","SPTO"
468,468,450,450,175600,"2020-08-04","SPTO"
450,450,420,420,667700,"2020-08-05","SPTO"
420,420,392,402,2965400,"2020-08-06","SPTO"
404,410,402,408,215700,"2020-08-07","SPTO"
408,430,408,418,168400,"2020-08-10","SPTO"
420,450,414,438,336400,"2020-08-11","SPTO"
448,448,438,440,133500,"2020-08-12","SPTO"
442,442,436,440,137900,"2020-08-13","SPTO"
436,438,434,436,223400,"2020-08-14","SPTO"
436,446,436,440,74500,"2020-08-18","SPTO"
440,440,438,440,151800,"2020-08-19","SPTO"
440,446,440,442,89000,"2020-08-24","SPTO"
442,460,440,442,780500,"2020-08-25","SPTO"
442,448,442,444,31400,"2020-08-26","SPTO"
446,464,446,460,130300,"2020-08-27","SPTO"
458,478,456,472,234700,"2020-08-28","SPTO"
472,482,468,468,201100,"2020-08-31","SPTO"
468,470,450,466,125300,"2020-09-01","SPTO"
466,468,456,458,59900,"2020-09-02","SPTO"
458,460,454,460,134200,"2020-09-03","SPTO"
450,458,450,456,31000,"2020-09-04","SPTO"
450,458,448,456,12500,"2020-09-07","SPTO"
460,460,452,452,23500,"2020-09-08","SPTO"
450,450,438,438,163700,"2020-09-09","SPTO"
436,438,408,408,260200,"2020-09-10","SPTO"
406,416,400,410,466900,"2020-09-11","SPTO"
410,440,410,438,51900,"2020-09-14","SPTO"
438,438,434,436,51500,"2020-09-15","SPTO"
438,452,434,440,43300,"2020-09-16","SPTO"
440,448,436,442,29100,"2020-09-17","SPTO"
442,442,438,440,5000,"2020-09-18","SPTO"
440,440,424,440,26200,"2020-09-21","SPTO"
440,440,430,430,13300,"2020-09-22","SPTO"
420,422,418,422,6300,"2020-09-23","SPTO"
436,456,394,456,213200,"2020-09-24","SPTO"
452,454,426,442,145600,"2020-09-25","SPTO"
442,442,412,430,55200,"2020-09-28","SPTO"
432,434,430,430,38500,"2020-09-29","SPTO"
438,438,430,430,49500,"2020-09-30","SPTO"
430,434,420,434,22800,"2020-10-01","SPTO"
420,420,404,404,282500,"2020-10-02","SPTO"
420,420,408,414,70200,"2020-10-05","SPTO"
414,428,404,404,1187000,"2020-10-06","SPTO"
412,416,402,402,345400,"2020-10-07","SPTO"
404,410,400,400,1138300,"2020-10-08","SPTO"
400,410,390,398,805800,"2020-10-09","SPTO"
400,408,398,400,1095100,"2020-10-12","SPTO"
402,408,394,400,624800,"2020-10-13","SPTO"
402,408,400,402,91500,"2020-10-14","SPTO"
406,406,400,400,349400,"2020-10-15","SPTO"
400,408,400,408,87600,"2020-10-16","SPTO"
408,414,402,408,113000,"2020-10-19","SPTO"
408,412,404,408,351300,"2020-10-20","SPTO"
410,410,398,400,607400,"2020-10-21","SPTO"
400,404,398,400,341900,"2020-10-22","SPTO"
400,402,400,400,34400,"2020-10-23","SPTO"
402,406,400,400,118000,"2020-10-26","SPTO"
400,406,400,400,480400,"2020-10-27","SPTO"
400,414,400,402,64900,"2020-11-02","SPTO"
406,406,400,400,448600,"2020-11-03","SPTO"
400,404,400,400,229700,"2020-11-04","SPTO"
404,404,400,404,162100,"2020-11-05","SPTO"
404,404,398,400,1478900,"2020-11-06","SPTO"
404,404,400,400,836300,"2020-11-09","SPTO"
400,400,396,400,2434800,"2020-11-10","SPTO"
400,424,398,402,3982800,"2020-11-11","SPTO"
404,414,400,404,297200,"2020-11-12","SPTO"
404,406,400,402,80100,"2020-11-13","SPTO"
402,422,402,420,3123000,"2020-11-16","SPTO"
426,434,424,428,6298400,"2020-11-17","SPTO"
430,444,428,440,3887400,"2020-11-18","SPTO"
440,478,440,476,5058300,"2020-11-19","SPTO"
474,484,452,458,4737200,"2020-11-20","SPTO"
454,456,432,450,2850900,"2020-11-23","SPTO"
450,458,448,450,3336600,"2020-11-24","SPTO"
452,458,450,450,2429900,"2020-11-25","SPTO"
454,458,452,458,1956700,"2020-11-26","SPTO"
462,500,460,490,3995100,"2020-11-27","SPTO"
490,550,484,492,6279700,"2020-11-30","SPTO"
494,525,494,515,3574600,"2020-12-01","SPTO"
515,515,500,510,2964200,"2020-12-02","SPTO"
510,525,498,500,3801500,"2020-12-03","SPTO"
505,515,498,505,2044800,"2020-12-04","SPTO"
515,520,505,505,1065100,"2020-12-07","SPTO"
510,600,505,550,6670100,"2020-12-08","SPTO"
555,580,540,550,4563500,"2020-12-10","SPTO"
555,560,545,555,1237500,"2020-12-11","SPTO"
560,560,545,550,2124400,"2020-12-14","SPTO"
550,550,520,530,3061300,"2020-12-15","SPTO"
530,540,520,535,1500100,"2020-12-16","SPTO"
535,555,520,545,2142200,"2020-12-17","SPTO"
545,600,545,595,3554400,"2020-12-18","SPTO"
600,675,590,650,6019100,"2020-12-21","SPTO"
665,670,605,620,4048700,"2020-12-22","SPTO"
620,625,580,615,4034000,"2020-12-23","SPTO"
615,640,605,630,1336900,"2020-12-28","SPTO"
630,630,600,620,1291700,"2020-12-29","SPTO"
620,620,585,585,1559700,"2020-12-30","SPTO"
580,605,580,595,669000,"2021-01-04","SPTO"
595,600,585,595,280200,"2021-01-05","SPTO"
595,600,570,590,1143100,"2021-01-06","SPTO"
590,590,580,580,2094300,"2021-01-07","SPTO"
580,580,560,575,1582400,"2021-01-08","SPTO"
575,580,560,565,1415900,"2021-01-11","SPTO"
565,700,540,615,4704800,"2021-01-12","SPTO"
615,625,590,595,1775300,"2021-01-13","SPTO"
595,595,570,595,1486300,"2021-01-14","SPTO"
595,595,580,585,740100,"2021-01-15","SPTO"
585,585,565,565,670300,"2021-01-18","SPTO"
565,570,545,555,705600,"2021-01-19","SPTO"
555,565,520,550,488300,"2021-01-20","SPTO"
555,565,550,555,317700,"2021-01-21","SPTO"
565,565,535,550,241200,"2021-01-22","SPTO"
550,575,520,570,823500,"2021-01-25","SPTO"
570,585,535,535,748600,"2021-01-26","SPTO"
530,530,498,500,1812600,"2021-01-27","SPTO"
470,484,466,468,2606200,"2021-01-28","SPTO"
468,474,454,470,1035400,"2021-01-29","SPTO"
470,484,466,480,726400,"2021-02-01","SPTO"
480,515,480,498,492500,"2021-02-02","SPTO"
500,510,498,500,274500,"2021-02-03","SPTO"
505,515,500,510,925700,"2021-02-04","SPTO"
515,525,500,525,356900,"2021-02-05","SPTO"
525,555,515,555,3134300,"2021-02-08","SPTO"
555,560,530,540,601900,"2021-02-09","SPTO"
535,540,520,520,613500,"2021-02-10","SPTO"
520,530,515,520,762900,"2021-02-11","SPTO"
525,540,498,500,2552600,"2021-02-15","SPTO"
510,510,498,500,2379100,"2021-02-16","SPTO"
505,505,498,498,1925100,"2021-02-17","SPTO"
500,505,498,500,204200,"2021-02-18","SPTO"
500,505,494,500,555700,"2021-02-19","SPTO"
500,530,494,496,1651900,"2021-02-22","SPTO"
496,500,490,500,542400,"2021-02-23","SPTO"
500,505,496,500,263000,"2021-02-24","SPTO"
500,500,498,498,179900,"2021-02-25","SPTO"
498,498,494,496,283600,"2021-02-26","SPTO"
496,520,494,500,194100,"2021-03-01","SPTO"
505,525,500,500,176500,"2021-03-02","SPTO"
510,510,500,500,82300,"2021-03-03","SPTO"
505,505,496,498,432200,"2021-03-04","SPTO"
500,500,496,498,638000,"2021-03-05","SPTO"
498,515,496,500,592400,"2021-03-08","SPTO"
500,500,496,496,745800,"2021-03-09","SPTO"
500,500,490,490,777600,"2021-03-10","SPTO"
490,490,484,488,1166300,"2021-03-12","SPTO"
490,492,488,490,1370600,"2021-03-15","SPTO"
490,490,488,490,494500,"2021-03-16","SPTO"
490,490,488,488,889800,"2021-03-17","SPTO"
488,490,488,488,509800,"2021-03-18","SPTO"
490,490,488,490,520600,"2021-03-19","SPTO"
490,496,488,490,496300,"2021-03-22","SPTO"
492,492,470,480,6017100,"2021-03-23","SPTO"
480,480,476,476,1210100,"2021-03-24","SPTO"
480,480,472,478,949500,"2021-03-25","SPTO"
478,480,472,476,392800,"2021-03-26","SPTO"
476,482,476,482,122300,"2021-03-29","SPTO"
482,484,476,476,688400,"2021-03-30","SPTO"
476,476,472,474,617200,"2021-03-31","SPTO"
474,474,472,474,156600,"2021-04-01","SPTO"
476,476,468,470,696100,"2021-04-05","SPTO"
480,490,470,476,122200,"2021-04-06","SPTO"
478,480,474,476,42800,"2021-04-07","SPTO"
476,486,476,486,554000,"2021-04-08","SPTO"
486,488,484,486,144300,"2021-04-09","SPTO"
486,488,482,484,194400,"2021-04-12","SPTO"
482,486,478,478,149600,"2021-04-13","SPTO"
478,484,478,480,204100,"2021-04-14","SPTO"
480,482,476,478,511100,"2021-04-15","SPTO"
484,484,478,478,20700,"2021-04-16","SPTO"
478,484,470,474,713600,"2021-04-19","SPTO"
474,476,474,476,81100,"2021-04-20","SPTO"
476,480,474,474,18300,"2021-04-21","SPTO"
474,480,472,474,255600,"2021-04-22","SPTO"
474,480,472,476,26600,"2021-04-23","SPTO"
482,482,476,476,27500,"2021-04-26","SPTO"
476,476,470,474,1333500,"2021-04-27","SPTO"
474,474,468,470,7525100,"2021-04-28","SPTO"
470,472,468,468,345800,"2021-04-29","SPTO"
470,478,468,472,313300,"2021-04-30","SPTO"
472,478,468,470,3506500,"2021-05-03","SPTO"
474,474,468,472,270300,"2021-05-04","SPTO"
474,474,468,470,597000,"2021-05-05","SPTO"
470,474,468,468,318500,"2021-05-06","SPTO"
470,474,468,470,3081600,"2021-05-07","SPTO"
472,476,468,470,5080600,"2021-05-10","SPTO"
474,482,468,470,2551600,"2021-05-11","SPTO"
470,474,466,468,764000,"2021-05-17","SPTO"
466,470,462,468,162000,"2021-05-18","SPTO"
468,472,468,468,313600,"2021-05-19","SPTO"
468,472,466,468,420600,"2021-05-20","SPTO"
476,476,466,468,1303300,"2021-05-21","SPTO"
468,468,450,460,912600,"2021-05-24","SPTO"
460,464,458,458,848300,"2021-05-25","SPTO"
460,466,458,458,1227100,"2021-05-27","SPTO"
458,482,456,460,2203900,"2021-05-28","SPTO"
464,476,458,460,3917800,"2021-05-31","SPTO"
460,472,458,466,1948800,"2021-06-02","SPTO"
468,470,458,460,3685900,"2021-06-03","SPTO"
460,468,458,464,1940200,"2021-06-04","SPTO"
464,466,458,460,3609600,"2021-06-07","SPTO"
456,456,432,452,1020200,"2021-06-08","SPTO"
450,462,448,454,455200,"2021-06-09","SPTO"
454,456,452,454,170600,"2021-06-10","SPTO"
454,456,452,454,147400,"2021-06-11","SPTO"
454,454,452,454,381200,"2021-06-14","SPTO"
454,454,450,450,327800,"2021-06-15","SPTO"
450,450,446,450,496900,"2021-06-16","SPTO"
448,450,446,450,1045500,"2021-06-17","SPTO"
450,450,434,444,1082100,"2021-06-18","SPTO"
444,444,432,440,247800,"2021-06-21","SPTO"
440,448,438,448,146300,"2021-06-22","SPTO"
448,450,446,448,283900,"2021-06-23","SPTO"
448,450,448,448,164900,"2021-06-24","SPTO"
448,450,444,450,82500,"2021-06-25","SPTO"
448,450,444,446,66600,"2021-06-28","SPTO"
446,450,440,440,304000,"2021-06-29","SPTO"
442,464,440,458,1166200,"2021-06-30","SPTO"
458,462,450,454,360100,"2021-07-01","SPTO"
452,452,448,450,389300,"2021-07-02","SPTO"
452,454,446,448,268500,"2021-07-05","SPTO"
448,470,446,456,985200,"2021-07-06","SPTO"
456,462,456,458,744400,"2021-07-07","SPTO"
458,462,458,460,410500,"2021-07-08","SPTO"
460,464,460,462,1202500,"2021-07-09","SPTO"
460,474,460,472,2207700,"2021-07-12","SPTO"
476,478,466,468,1397300,"2021-07-13","SPTO"
468,472,464,466,817500,"2021-07-14","SPTO"
470,482,452,480,1175900,"2021-07-15","SPTO"
480,525,468,510,2535700,"2021-07-16","SPTO"
510,520,480,490,967700,"2021-07-19","SPTO"
490,500,486,496,282300,"2021-07-21","SPTO"
496,515,496,500,1263300,"2021-07-22","SPTO"
505,505,474,498,1274000,"2021-07-23","SPTO"
500,525,500,525,3413800,"2021-07-26","SPTO"
525,545,510,545,1544100,"2021-07-27","SPTO"
545,550,525,525,941500,"2021-07-28","SPTO"
525,535,520,525,1216300,"2021-07-29","SPTO"
525,525,510,520,1748900,"2021-07-30","SPTO"
520,530,510,520,1192100,"2021-08-02","SPTO"
520,530,520,530,591200,"2021-08-03","SPTO"
530,535,520,525,382700,"2021-08-04","SPTO"
520,550,520,530,1433900,"2021-08-05","SPTO"
530,550,520,545,571600,"2021-08-06","SPTO"
555,575,545,545,775500,"2021-08-09","SPTO"
540,560,535,550,330100,"2021-08-10","SPTO"
550,550,520,545,560200,"2021-08-12","SPTO"
545,545,525,535,1596000,"2021-08-13","SPTO"
535,540,505,525,364300,"2021-08-16","SPTO"
520,530,505,530,305300,"2021-08-18","SPTO"
530,545,500,500,454900,"2021-08-19","SPTO"
500,510,500,510,430100,"2021-08-20","SPTO"
520,540,510,525,309600,"2021-08-23","SPTO"
525,535,510,515,140300,"2021-08-24","SPTO"
520,530,515,525,169300,"2021-08-25","SPTO"
530,530,510,515,328000,"2021-08-26","SPTO"
515,525,496,505,1605200,"2021-08-27","SPTO"
505,515,500,510,1185800,"2021-08-30","SPTO"
505,535,505,535,853700,"2021-08-31","SPTO"
535,540,510,515,166700,"2021-09-01","SPTO"
515,525,515,520,205400,"2021-09-02","SPTO"
520,530,520,530,268500,"2021-09-03","SPTO"
530,530,498,520,684200,"2021-09-06","SPTO"
520,530,520,525,117700,"2021-09-07","SPTO"
530,545,525,530,120900,"2021-09-08","SPTO"
525,535,520,525,257000,"2021-09-09","SPTO"
535,535,515,535,246400,"2021-09-10","SPTO"
535,540,525,530,1010600,"2021-09-13","SPTO"
530,535,520,530,145800,"2021-09-14","SPTO"
530,545,530,540,406600,"2021-09-15","SPTO"
540,545,530,535,369200,"2021-09-16","SPTO"
535,540,535,540,217200,"2021-09-17","SPTO"
540,540,530,530,117900,"2021-09-20","SPTO"
535,535,520,530,150300,"2021-09-21","SPTO"
520,560,520,550,2044600,"2021-09-22","SPTO"
550,555,545,555,274800,"2021-09-23","SPTO"
560,565,550,550,221300,"2021-09-24","SPTO"
550,555,545,545,565600,"2021-09-27","SPTO"
545,550,510,515,3986800,"2021-09-28","SPTO"
515,530,515,530,176000,"2021-09-29","SPTO"
535,540,510,525,1155200,"2021-09-30","SPTO"
525,530,525,525,59600,"2021-10-01","SPTO"
525,535,525,530,297500,"2021-10-04","SPTO"
530,535,525,530,189000,"2021-10-05","SPTO"
535,540,535,540,377000,"2021-10-06","SPTO"
545,550,540,550,716600,"2021-10-07","SPTO"
550,565,550,555,667700,"2021-10-08","SPTO"
560,590,555,580,1905900,"2021-10-11","SPTO"
585,600,580,600,2377400,"2021-10-12","SPTO"
600,600,575,600,752800,"2021-10-13","SPTO"
600,600,585,590,293600,"2021-10-14","SPTO"
595,615,585,610,1252700,"2021-10-15","SPTO"
610,625,610,625,712600,"2021-10-18","SPTO"
625,625,620,620,257400,"2021-10-19","SPTO"
620,640,620,640,891300,"2021-10-21","SPTO"
640,640,625,635,2097200,"2021-10-22","SPTO"
635,640,635,635,601600,"2021-10-25","SPTO"
635,640,630,630,921300,"2021-10-26","SPTO"
620,625,600,610,1214000,"2021-10-27","SPTO"
610,610,600,610,619500,"2021-10-28","SPTO"
600,625,590,620,721000,"2021-10-29","SPTO"
620,625,615,625,561100,"2021-11-01","SPTO"
625,645,625,640,3276300,"2021-11-02","SPTO"
640,645,635,640,1104200,"2021-11-03","SPTO"
645,655,640,655,1065100,"2021-11-04","SPTO"
655,660,650,655,848200,"2021-11-05","SPTO"
660,660,650,655,472600,"2021-11-08","SPTO"
655,655,650,650,1091700,"2021-11-09","SPTO"
650,655,650,650,1292700,"2021-11-10","SPTO"
655,680,650,675,1238300,"2021-11-11","SPTO"
660,680,650,675,745900,"2021-11-12","SPTO"
680,695,675,685,1099500,"2021-11-15","SPTO"
690,695,680,685,1107800,"2021-11-16","SPTO"
685,690,680,685,823400,"2021-11-17","SPTO"
685,695,680,690,1015600,"2021-11-18","SPTO"
690,690,665,680,783100,"2021-11-19","SPTO"
680,680,660,680,1112000,"2021-11-22","SPTO"
665,665,650,655,318000,"2021-11-23","SPTO"
660,675,650,670,612900,"2021-11-24","SPTO"
680,685,670,680,329800,"2021-11-25","SPTO"
680,680,650,655,273100,"2021-11-26","SPTO"
670,670,640,665,667000,"2021-11-29","SPTO"
675,675,650,665,93600,"2021-11-30","SPTO"
665,665,650,655,541600,"2021-12-01","SPTO"
655,665,625,660,184700,"2021-12-02","SPTO"
660,660,650,655,232800,"2021-12-03","SPTO"
655,655,645,655,53600,"2021-12-06","SPTO"
650,655,645,650,152900,"2021-12-07","SPTO"
660,660,650,655,42600,"2021-12-08","SPTO"
655,660,650,655,324400,"2021-12-09","SPTO"
655,660,650,655,174600,"2021-12-10","SPTO"
655,665,655,660,868000,"2021-12-13","SPTO"
660,665,660,665,215900,"2021-12-14","SPTO"
665,665,655,665,206700,"2021-12-15","SPTO"
665,665,655,660,208500,"2021-12-16","SPTO"
660,675,625,660,78700,"2021-12-17","SPTO"
660,660,635,640,66700,"2021-12-20","SPTO"
640,645,640,640,89400,"2021-12-21","SPTO"
645,645,600,630,511600,"2021-12-22","SPTO"
640,655,640,640,21100,"2021-12-23","SPTO"
645,645,635,640,111500,"2021-12-24","SPTO"
655,655,640,640,161900,"2021-12-27","SPTO"
645,645,640,640,149900,"2021-12-28","SPTO"
640,645,640,645,4900,"2021-12-29","SPTO"
645,645,640,640,120000,"2021-12-30","SPTO"
640,655,640,640,150900,"2022-01-03","SPTO"
640,660,640,660,22200,"2022-01-04","SPTO"
660,660,645,650,10064900,"2022-01-05","SPTO"
655,655,640,645,3479200,"2022-01-06","SPTO"
650,650,635,635,298500,"2022-01-07","SPTO"
635,635,615,630,114900,"2022-01-10","SPTO"
630,635,610,615,936300,"2022-01-11","SPTO"
620,625,610,615,413400,"2022-01-12","SPTO"
610,620,610,620,151200,"2022-01-13","SPTO"
620,620,615,615,62900,"2022-01-14","SPTO"
615,620,610,610,162900,"2022-01-17","SPTO"
610,620,610,620,78800,"2022-01-18","SPTO"
615,625,615,625,113600,"2022-01-19","SPTO"
630,640,625,640,39800,"2022-01-20","SPTO"
640,645,635,645,58300,"2022-01-21","SPTO"
660,660,640,645,63100,"2022-01-24","SPTO"
645,650,640,645,74900,"2022-01-25","SPTO"
645,645,610,630,92800,"2022-01-26","SPTO"
635,635,620,625,33500,"2022-01-27","SPTO"
615,625,615,615,167400,"2022-01-28","SPTO"
620,630,620,630,32800,"2022-01-31","SPTO"
630,640,625,625,172100,"2022-02-02","SPTO"
625,630,615,620,378100,"2022-02-03","SPTO"
625,640,615,615,182900,"2022-02-04","SPTO"
615,640,615,630,58300,"2022-02-07","SPTO"
630,630,615,625,61200,"2022-02-08","SPTO"
625,625,615,615,29600,"2022-02-09","SPTO"
620,620,615,615,270900,"2022-02-10","SPTO"
615,620,600,615,118600,"2022-02-11","SPTO"
615,620,610,615,32100,"2022-02-14","SPTO"
615,615,610,615,36000,"2022-02-15","SPTO"
615,620,610,620,23700,"2022-02-16","SPTO"
615,620,580,600,439000,"2022-02-17","SPTO"
600,610,600,600,214100,"2022-02-18","SPTO"
600,600,570,570,812700,"2022-02-21","SPTO"
570,585,565,565,312700,"2022-02-22","SPTO"
575,575,560,565,303000,"2022-02-23","SPTO"
565,575,540,560,579900,"2022-02-24","SPTO"
565,585,550,565,548100,"2022-02-25","SPTO"
565,575,550,570,385500,"2022-03-01","SPTO"
570,570,535,545,1453400,"2022-03-02","SPTO"
565,565,540,545,880400,"2022-03-04","SPTO"
545,550,535,540,436900,"2022-03-07","SPTO"
540,540,530,535,275400,"2022-03-08","SPTO"
535,550,535,545,273300,"2022-03-09","SPTO"
550,550,540,545,448200,"2022-03-10","SPTO"
550,550,530,540,610500,"2022-03-11","SPTO"
540,550,535,535,618700,"2022-03-14","SPTO"
535,540,530,535,546800,"2022-03-15","SPTO"
535,535,520,525,1279500,"2022-03-16","SPTO"
525,530,510,520,3054800,"2022-03-17","SPTO"
520,535,520,525,1828500,"2022-03-18","SPTO"
530,530,525,530,163400,"2022-03-21","SPTO"
530,545,530,540,491800,"2022-03-22","SPTO"
545,545,535,535,1073600,"2022-03-23","SPTO"
535,545,535,545,233900,"2022-03-24","SPTO"
545,560,540,540,1816700,"2022-03-25","SPTO"
540,555,540,545,1201400,"2022-03-28","SPTO"
550,555,545,550,813800,"2022-03-29","SPTO"
555,555,550,555,647700,"2022-03-30","SPTO"
555,560,550,555,585700,"2022-03-31","SPTO"
565,610,565,590,2297000,"2022-04-01","SPTO"
595,600,575,590,577500,"2022-04-04","SPTO"
600,600,575,585,625400,"2022-04-05","SPTO"
590,600,580,585,886400,"2022-04-06","SPTO"
595,605,580,595,724000,"2022-04-07","SPTO"
595,600,575,580,530800,"2022-04-08","SPTO"
580,595,575,580,926100,"2022-04-11","SPTO"
580,595,565,580,624600,"2022-04-12","SPTO"
580,590,575,575,133600,"2022-04-13","SPTO"
575,585,575,575,249900,"2022-04-14","SPTO"
575,585,570,580,532900,"2022-04-18","SPTO"
580,580,570,575,903400,"2022-04-19","SPTO"
575,580,570,575,399700,"2022-04-20","SPTO"
575,600,575,595,12077600,"2022-04-21","SPTO"
600,605,575,580,889800,"2022-04-22","SPTO"
595,595,550,580,573500,"2022-04-25","SPTO"
580,580,570,580,573800,"2022-04-26","SPTO"
580,600,580,580,444800,"2022-04-27","SPTO"
600,610,590,610,3729500,"2022-04-28","SPTO"
600,610,580,595,456300,"2022-05-09","SPTO"
590,590,575,580,209300,"2022-05-10","SPTO"
580,600,575,595,335300,"2022-05-11","SPTO"
605,605,575,585,150800,"2022-05-12","SPTO"
580,595,575,590,343300,"2022-05-13","SPTO"
590,590,580,580,146800,"2022-05-17","SPTO"
585,600,580,595,59500,"2022-05-18","SPTO"
585,595,585,590,97400,"2022-05-19","SPTO"
590,600,585,600,3210800,"2022-05-20","SPTO"
600,600,575,580,976300,"2022-05-23","SPTO"
585,590,570,580,281000,"2022-05-24","SPTO"
580,585,560,570,780800,"2022-05-25","SPTO"
570,585,565,585,227900,"2022-05-27","SPTO"
590,600,580,595,762600,"2022-05-30","SPTO"
595,595,585,590,289100,"2022-05-31","SPTO"
590,595,575,580,611800,"2022-06-02","SPTO"
580,590,575,580,897200,"2022-06-03","SPTO"
580,585,575,575,801200,"2022-06-06","SPTO"
575,590,575,585,545000,"2022-06-07","SPTO"
585,600,585,590,482800,"2022-06-08","SPTO"
590,595,580,580,881500,"2022-06-09","SPTO"
590,600,580,590,625900,"2022-06-10","SPTO"
590,595,585,590,2011100,"2022-06-13","SPTO"
590,620,585,615,1586600,"2022-06-14","SPTO"
625,625,590,600,1365000,"2022-06-15","SPTO"
600,615,595,595,485000,"2022-06-16","SPTO"
595,605,595,605,535900,"2022-06-17","SPTO"
605,610,600,610,275200,"2022-06-20","SPTO"
610,610,595,610,422500,"2022-06-21","SPTO"
610,620,595,605,988800,"2022-06-22","SPTO"
585,590,565,580,683900,"2022-06-23","SPTO"
585,585,575,580,253600,"2022-06-24","SPTO"
580,580,565,570,383000,"2022-06-27","SPTO"
570,580,570,575,190800,"2022-06-28","SPTO"
580,580,575,575,189600,"2022-06-29","SPTO"
575,580,570,570,216000,"2022-06-30","SPTO"
580,580,550,555,425000,"2022-07-01","SPTO"
570,570,540,540,868800,"2022-07-04","SPTO"
540,570,540,550,152900,"2022-07-05","SPTO"
550,565,545,560,64000,"2022-07-06","SPTO"
560,565,550,555,247000,"2022-07-07","SPTO"
570,570,545,555,544700,"2022-07-08","SPTO"
565,575,560,560,707400,"2022-07-11","SPTO"
565,575,555,575,213000,"2022-07-12","SPTO"
580,590,575,580,502600,"2022-07-13","SPTO"
570,580,570,580,183400,"2022-07-14","SPTO"
580,585,575,580,126800,"2022-07-15","SPTO"
585,585,575,580,188000,"2022-07-18","SPTO"
580,600,575,590,279900,"2022-07-19","SPTO"
590,610,585,595,438800,"2022-07-20","SPTO"
590,600,585,595,172400,"2022-07-21","SPTO"
595,595,575,595,233900,"2022-07-22","SPTO"
595,605,595,595,599100,"2022-07-25","SPTO"
595,600,585,595,1014500,"2022-07-26","SPTO"
590,590,580,590,123600,"2022-07-27","SPTO"
590,590,580,585,199300,"2022-07-28","SPTO"
585,585,575,580,150100,"2022-07-29","SPTO"
580,600,580,580,254600,"2022-08-01","SPTO"
580,585,575,580,140900,"2022-08-02","SPTO"
580,580,570,580,54900,"2022-08-03","SPTO"
580,580,575,575,42100,"2022-08-04","SPTO"
575,580,570,575,331700,"2022-08-05","SPTO"
575,575,565,565,588500,"2022-08-08","SPTO"
565,575,555,560,1035600,"2022-08-09","SPTO"
560,570,555,555,697100,"2022-08-10","SPTO"
555,575,555,555,1204000,"2022-08-11","SPTO"
560,565,550,555,780600,"2022-08-12","SPTO"
555,570,550,555,1275000,"2022-08-15","SPTO"
555,560,555,555,789500,"2022-08-16","SPTO"
555,565,555,560,181000,"2022-08-18","SPTO"
560,570,555,555,220800,"2022-08-19","SPTO"
555,560,555,555,197300,"2022-08-22","SPTO"
555,565,555,555,390400,"2022-08-23","SPTO"
560,565,550,550,901000,"2022-08-24","SPTO"
550,560,550,555,3520000,"2022-08-25","SPTO"
560,560,550,555,975100,"2022-08-26","SPTO"
555,560,550,555,1546300,"2022-08-29","SPTO"
560,560,555,560,168300,"2022-08-30","SPTO"
560,560,550,555,834700,"2022-08-31","SPTO"
560,560,550,555,472500,"2022-09-01","SPTO"
555,560,550,555,708700,"2022-09-02","SPTO"
560,560,550,550,1902700,"2022-09-05","SPTO"
560,560,545,550,728200,"2022-09-06","SPTO"
555,555,545,550,284700,"2022-09-07","SPTO"
555,560,545,550,360600,"2022-09-08","SPTO"
550,550,545,550,836900,"2022-09-09","SPTO"
550,560,545,550,1118400,"2022-09-12","SPTO"
545,560,545,560,272300,"2022-09-13","SPTO"
555,560,545,545,686600,"2022-09-14","SPTO"
550,560,550,560,935500,"2022-09-15","SPTO"
560,565,555,560,393700,"2022-09-16","SPTO"
560,565,555,560,10140900,"2022-09-19","SPTO"
560,565,555,560,898000,"2022-09-20","SPTO"
560,565,555,560,352000,"2022-09-21","SPTO"
560,565,560,560,345300,"2022-09-22","SPTO"
565,570,560,565,129400,"2022-09-23","SPTO"
565,570,560,565,667500,"2022-09-26","SPTO"
565,565,560,565,634900,"2022-09-27","SPTO"
565,565,560,565,353600,"2022-09-28","SPTO"
565,565,560,560,297800,"2022-09-29","SPTO"
560,560,550,555,560100,"2022-09-30","SPTO"
560,560,550,560,311900,"2022-10-03","SPTO"
555,575,555,570,573300,"2022-10-04","SPTO"
565,570,560,565,309400,"2022-10-05","SPTO"
565,570,555,565,197900,"2022-10-06","SPTO"
570,570,560,565,99400,"2022-10-07","SPTO"
565,570,550,565,10550200,"2022-10-10","SPTO"
565,570,560,565,10165700,"2022-10-11","SPTO"
565,570,560,565,16264400,"2022-10-12","SPTO"
565,570,565,565,200600,"2022-10-13","SPTO"
570,570,560,570,140300,"2022-10-14","SPTO"
570,570,555,555,669300,"2022-10-17","SPTO"
565,565,550,550,654800,"2022-10-18","SPTO"
550,555,545,550,730800,"2022-10-19","SPTO"
555,560,555,555,133400,"2022-10-20","SPTO"
555,560,555,560,135800,"2022-10-21","SPTO"
565,565,560,565,37500,"2022-10-24","SPTO"
565,565,555,560,254600,"2022-10-25","SPTO"
560,590,560,565,1008700,"2022-10-26","SPTO"
570,580,560,565,595300,"2022-10-27","SPTO"
575,585,565,570,958800,"2022-10-28","SPTO"
570,575,565,575,2572900,"2022-10-31","SPTO"
575,580,565,575,7091700,"2022-11-01","SPTO"
575,590,575,575,512700,"2022-11-02","SPTO"
575,580,570,575,475400,"2022-11-03","SPTO"
575,580,575,580,221700,"2022-11-04","SPTO"
580,585,570,570,186000,"2022-11-07","SPTO"
570,585,565,575,156600,"2022-11-08","SPTO"
575,575,565,575,264200,"2022-11-09","SPTO"
575,575,565,565,135800,"2022-11-10","SPTO"
570,575,565,575,113900,"2022-11-11","SPTO"
575,575,570,575,13198100,"2022-11-14","SPTO"
575,580,570,580,795900,"2022-11-15","SPTO"
580,585,575,585,1072700,"2022-11-16","SPTO"
585,595,565,585,773200,"2022-11-17","SPTO"
585,590,580,590,4705000,"2022-11-18","SPTO"
590,590,585,590,1111400,"2022-11-21","SPTO"
590,590,580,585,1341900,"2022-11-22","SPTO"
570,585,565,580,2972700,"2022-11-23","SPTO"
570,580,545,560,1260300,"2022-11-24","SPTO"
560,565,555,555,214500,"2022-11-25","SPTO"
555,560,555,555,399500,"2022-11-28","SPTO"
555,560,555,555,576400,"2022-11-29","SPTO"
560,560,555,560,80100,"2022-11-30","SPTO"
560,560,550,555,1279900,"2022-12-01","SPTO"
555,555,550,555,320600,"2022-12-02","SPTO"
555,555,550,550,337300,"2022-12-05","SPTO"
555,555,545,545,963800,"2022-12-06","SPTO"
545,550,545,550,237600,"2022-12-07","SPTO"
555,555,545,550,335800,"2022-12-08","SPTO"
550,555,545,545,224400,"2022-12-09","SPTO"
550,555,545,550,216200,"2022-12-12","SPTO"
550,555,545,550,93500,"2022-12-13","SPTO"
550,555,550,550,268800,"2022-12-14","SPTO"
550,555,550,555,504000,"2022-12-15","SPTO"
555,555,550,550,247200,"2022-12-16","SPTO"
550,560,550,550,128700,"2022-12-19","SPTO"
555,555,545,555,137100,"2022-12-20","SPTO"
550,555,550,555,126800,"2022-12-21","SPTO"
555,555,530,545,1230300,"2022-12-22","SPTO"
545,550,530,545,968900,"2022-12-23","SPTO"
545,545,535,540,482700,"2022-12-26","SPTO"
540,550,540,550,146400,"2022-12-27","SPTO"
550,555,540,550,142900,"2022-12-28","SPTO"
550,555,545,550,123900,"2022-12-29","SPTO"
550,555,545,545,195100,"2022-12-30","SPTO"
550,555,545,555,345200,"2023-01-02","SPTO"
555,560,550,560,194700,"2023-01-03","SPTO"
560,560,550,550,453800,"2023-01-04","SPTO"
550,555,545,545,313400,"2023-01-05","SPTO"
545,550,545,545,97800,"2023-01-06","SPTO"
550,555,545,550,157900,"2023-01-09","SPTO"
550,555,545,550,30100,"2023-01-10","SPTO"
550,555,545,550,124800,"2023-01-11","SPTO"
550,555,550,550,423000,"2023-01-12","SPTO"
550,555,545,555,23200,"2023-01-13","SPTO"
555,555,545,550,196300,"2023-01-16","SPTO"
550,555,550,555,137300,"2023-01-17","SPTO"
555,555,550,550,35000,"2023-01-18","SPTO"
555,555,550,555,24300,"2023-01-19","SPTO"
555,555,545,550,70500,"2023-01-20","SPTO"
555,555,550,555,35000,"2023-01-24","SPTO"
555,560,550,555,103000,"2023-01-25","SPTO"
555,555,550,550,292400,"2023-01-26","SPTO"
555,555,545,550,142700,"2023-01-27","SPTO"
555,555,550,555,65800,"2023-01-30","SPTO"
555,555,545,550,106400,"2023-01-31","SPTO"
555,560,550,555,264000,"2023-02-01","SPTO"
555,560,550,550,99700,"2023-02-02","SPTO"
555,560,550,555,1149600,"2023-02-03","SPTO"
555,560,550,555,445100,"2023-02-06","SPTO"
560,560,550,555,281100,"2023-02-07","SPTO"
550,565,550,560,182300,"2023-02-08","SPTO"
555,565,555,565,251000,"2023-02-09","SPTO"
555,565,555,560,157500,"2023-02-10","SPTO"
560,560,550,555,988900,"2023-02-13","SPTO"
560,560,550,555,3063900,"2023-02-14","SPTO"
555,560,550,550,9069400,"2023-02-15","SPTO"
555,560,545,555,1278100,"2023-02-16","SPTO"
555,555,550,555,148000,"2023-02-17","SPTO"
555,555,550,555,163800,"2023-02-20","SPTO"
555,555,550,550,110500,"2023-02-21","SPTO"
550,555,540,550,1346900,"2023-02-22","SPTO"
550,555,545,550,1244700,"2023-02-23","SPTO"
550,550,545,550,620700,"2023-02-24","SPTO"
550,550,545,550,777900,"2023-02-27","SPTO"
550,550,545,545,851200,"2023-02-28","SPTO"
545,550,545,545,520300,"2023-03-01","SPTO"
545,550,540,550,515400,"2023-03-02","SPTO"
550,550,545,550,364900,"2023-03-03","SPTO"
550,550,540,545,338300,"2023-03-06","SPTO"
545,550,540,545,328100,"2023-03-07","SPTO"
545,550,545,545,123800,"2023-03-08","SPTO"
545,550,545,545,167500,"2023-03-09","SPTO"
545,550,540,545,97800,"2023-03-10","SPTO"
545,550,540,545,153100,"2023-03-13","SPTO"
545,550,540,540,199200,"2023-03-14","SPTO"
545,545,540,540,213100,"2023-03-15","SPTO"
540,545,535,535,272600,"2023-03-16","SPTO"
535,540,535,540,286500,"2023-03-17","SPTO"
535,545,535,540,25700,"2023-03-20","SPTO"
545,545,540,540,42300,"2023-03-21","SPTO"
545,550,540,545,69400,"2023-03-24","SPTO"
540,550,540,545,212300,"2023-03-27","SPTO"
545,550,545,550,34200,"2023-03-28","SPTO"
550,555,545,545,261400,"2023-03-29","SPTO"
550,550,540,545,1655300,"2023-03-30","SPTO"
545,550,545,550,98700,"2023-03-31","SPTO"
550,560,545,550,1955900,"2023-04-03","SPTO"
550,555,540,550,347600,"2023-04-04","SPTO"
550,555,545,550,617200,"2023-04-05","SPTO"
550,560,545,550,1020200,"2023-04-06","SPTO"
550,550,540,540,807400,"2023-04-10","SPTO"
550,550,540,540,481200,"2023-04-11","SPTO"
545,550,540,545,986800,"2023-04-12","SPTO"
545,555,540,545,870100,"2023-04-13","SPTO"
550,550,545,545,194600,"2023-04-14","SPTO"
550,550,540,545,530100,"2023-04-17","SPTO"
545,555,540,545,642400,"2023-04-18","SPTO"
545,555,545,550,1815200,"2023-04-26","SPTO"
550,550,545,550,674700,"2023-04-27","SPTO"
550,560,545,555,870500,"2023-04-28","SPTO"
555,560,535,545,2807600,"2023-05-02","SPTO"
550,555,540,545,2367200,"2023-05-03","SPTO"
545,545,535,540,7755800,"2023-05-04","SPTO"
540,540,535,540,1759600,"2023-05-05","SPTO"
545,545,535,540,4798100,"2023-05-08","SPTO"
540,550,535,540,3254300,"2023-05-09","SPTO"
540,545,535,540,5314500,"2023-05-10","SPTO"
545,545,535,535,3433900,"2023-05-11","SPTO"
540,555,540,540,1163200,"2023-05-12","SPTO"
550,555,535,550,6243900,"2023-05-15","SPTO"
555,560,545,550,8105900,"2023-05-16","SPTO"
550,555,545,550,5102000,"2023-05-17","SPTO"
550,550,545,545,4944300,"2023-05-19","SPTO"
550,550,545,550,611400,"2023-05-22","SPTO"
550,555,545,550,2351500,"2023-05-23","SPTO"
550,550,535,545,10615200,"2023-05-24","SPTO"
550,560,545,550,1594300,"2023-05-25","SPTO"
550,555,545,550,1395000,"2023-05-26","SPTO"
550,555,545,550,2473500,"2023-05-29","SPTO"
550,565,545,550,1832700,"2023-05-30","SPTO"
555,555,550,555,775700,"2023-05-31","SPTO"
555,565,550,560,1113900,"2023-06-05","SPTO"
560,565,555,565,2409000,"2023-06-06","SPTO"
540,555,535,545,2190300,"2023-06-07","SPTO"
550,550,545,545,444800,"2023-06-08","SPTO"
545,550,545,550,455800,"2023-06-09","SPTO"
550,550,545,550,614000,"2023-06-12","SPTO"
550,550,545,550,195800,"2023-06-13","SPTO"
550,550,545,550,293800,"2023-06-14","SPTO"
545,550,545,550,263900,"2023-06-15","SPTO"
545,555,545,555,1753700,"2023-06-16","SPTO"
550,555,545,550,1267900,"2023-06-19","SPTO"
550,555,545,555,1070700,"2023-06-20","SPTO"
550,555,550,555,520400,"2023-06-21","SPTO"
555,555,550,555,859600,"2023-06-22","SPTO"
550,560,550,560,477300,"2023-06-23","SPTO"
560,565,555,560,266000,"2023-06-26","SPTO"
560,565,560,560,487500,"2023-06-27","SPTO"
560,565,555,560,1397900,"2023-07-03","SPTO"
560,565,560,560,1009000,"2023-07-04","SPTO"
565,575,560,565,1272700,"2023-07-05","SPTO"
570,570,565,570,244100,"2023-07-06","SPTO"
570,580,570,575,893400,"2023-07-07","SPTO"
575,615,575,605,2309000,"2023-07-10","SPTO"
605,610,595,605,253500,"2023-07-11","SPTO"
600,610,595,600,506000,"2023-07-12","SPTO"
600,605,595,600,896200,"2023-07-13","SPTO"
600,605,595,605,331100,"2023-07-14","SPTO"
605,605,595,600,295400,"2023-07-17","SPTO"
600,605,595,595,585600,"2023-07-18","SPTO"
600,605,600,600,296900,"2023-07-20","SPTO"
600,610,595,600,829900,"2023-07-21","SPTO"
590,605,590,600,433700,"2023-07-24","SPTO"
600,600,595,600,352900,"2023-07-25","SPTO"
595,605,595,595,208600,"2023-07-26","SPTO"
605,605,595,595,528300,"2023-07-27","SPTO"
595,600,590,590,578600,"2023-07-28","SPTO"
590,590,565,590,1150600,"2023-07-31","SPTO"
585,595,580,580,391600,"2023-08-01","SPTO"
585,595,580,590,1416600,"2023-08-02","SPTO"
590,595,590,590,528300,"2023-08-03","SPTO"
600,600,585,590,1300500,"2023-08-04","SPTO"
585,600,585,595,584600,"2023-08-07","SPTO"
600,605,590,600,713700,"2023-08-08","SPTO"
600,605,600,600,1082000,"2023-08-09","SPTO"
605,605,595,595,191300,"2023-08-10","SPTO"
605,605,595,600,103300,"2023-08-11","SPTO"
600,605,590,595,217500,"2023-08-14","SPTO"
595,600,590,595,91400,"2023-08-15","SPTO"
595,605,590,600,402800,"2023-08-16","SPTO"
600,605,595,595,167200,"2023-08-18","SPTO"
595,600,590,590,507400,"2023-08-21","SPTO"
590,595,585,590,271800,"2023-08-22","SPTO"
595,595,580,590,658600,"2023-08-23","SPTO"
590,595,585,590,410800,"2023-08-24","SPTO"
590,590,585,590,58500,"2023-08-25","SPTO"
590,590,580,580,730100,"2023-08-28","SPTO"
585,590,585,585,371300,"2023-08-29","SPTO"
590,590,585,585,462100,"2023-08-30","SPTO"
585,595,585,585,323900,"2023-08-31","SPTO"
585,590,580,585,259200,"2023-09-01","SPTO"
595,600,590,595,217800,"2023-09-04","SPTO"
595,595,590,590,129200,"2023-09-05","SPTO"
590,595,585,590,398400,"2023-09-06","SPTO"
585,590,580,590,605900,"2023-09-07","SPTO"
590,590,585,585,121300,"2023-09-08","SPTO"
585,585,575,580,501900,"2023-09-11","SPTO"
580,585,575,585,199100,"2023-09-12","SPTO"
585,585,575,580,196800,"2023-09-13","SPTO"
580,585,575,580,193100,"2023-09-14","SPTO"
580,585,570,575,1851400,"2023-09-15","SPTO"
575,585,575,580,544800,"2023-09-18","SPTO"
585,585,580,585,136500,"2023-09-19","SPTO"
580,580,575,580,245600,"2023-09-20","SPTO"
580,580,575,580,299200,"2023-09-21","SPTO"
580,585,575,580,226500,"2023-09-22","SPTO"
585,585,575,580,417600,"2023-09-25","SPTO"
580,585,575,580,349200,"2023-09-26","SPTO"
580,580,575,580,118900,"2023-09-27","SPTO"
580,585,575,585,414100,"2023-09-29","SPTO"
585,590,580,590,665800,"2023-10-02","SPTO"
585,590,585,590,368600,"2023-10-03","SPTO"
590,590,575,585,1007900,"2023-10-04","SPTO"
590,590,575,580,244600,"2023-10-05","SPTO"
580,590,575,580,519900,"2023-10-06","SPTO"
580,585,575,580,218700,"2023-10-09","SPTO"
580,585,575,580,239000,"2023-10-10","SPTO"
580,585,575,585,489600,"2023-10-11","SPTO"
585,585,575,580,338100,"2023-10-12","SPTO"
580,580,575,575,43900,"2023-10-13","SPTO"
575,580,570,570,736500,"2023-10-16","SPTO"
570,575,565,575,249900,"2023-10-17","SPTO"
570,575,565,570,204800,"2023-10-18","SPTO"
570,575,560,565,812700,"2023-10-19","SPTO"
565,570,550,560,1317700,"2023-10-20","SPTO"
560,560,550,560,631200,"2023-10-23","SPTO"
560,565,560,565,109900,"2023-10-24","SPTO"
565,570,560,570,76700,"2023-10-25","SPTO"
570,570,560,570,161500,"2023-10-26","SPTO"
570,570,550,560,1149000,"2023-10-27","SPTO"
555,570,555,560,228200,"2023-10-30","SPTO"
565,570,560,565,635000,"2023-10-31","SPTO"
565,565,555,555,1113000,"2023-11-01","SPTO"
565,565,555,560,827400,"2023-11-02","SPTO"
560,565,555,560,651200,"2023-11-03","SPTO"
560,565,555,560,385100,"2023-11-06","SPTO"
565,570,560,565,1175600,"2023-11-07","SPTO"
565,570,565,570,436600,"2023-11-08","SPTO"
570,570,565,565,110800,"2023-11-09","SPTO"
570,575,565,570,568100,"2023-11-10","SPTO"
575,595,570,575,735500,"2023-11-13","SPTO"
580,580,575,580,16900,"2023-11-14","SPTO"
580,580,575,580,95100,"2023-11-15","SPTO"
580,590,575,590,522800,"2023-11-16","SPTO"
590,595,585,595,302000,"2023-11-17","SPTO"
595,600,585,590,784600,"2023-11-20","SPTO"
590,595,580,585,538200,"2023-11-21","SPTO"
585,590,580,585,438900,"2023-11-22","SPTO"
585,590,570,580,2719200,"2023-11-23","SPTO"
565,565,550,555,957500,"2023-11-24","SPTO"
560,560,550,555,1160200,"2023-11-27","SPTO"
560,560,550,555,470700,"2023-11-28","SPTO"
560,560,550,560,311600,"2023-11-29","SPTO"
560,560,550,555,260300,"2023-11-30","SPTO"
555,560,550,555,609300,"2023-12-01","SPTO"
555,560,550,555,318900,"2023-12-04","SPTO"
560,560,555,555,460800,"2023-12-05","SPTO"
555,560,555,560,151800,"2023-12-06","SPTO"
560,565,555,555,766900,"2023-12-07","SPTO"
555,560,555,560,292700,"2023-12-08","SPTO"
560,560,550,555,739100,"2023-12-11","SPTO"
555,555,550,550,143400,"2023-12-12","SPTO"
550,555,545,550,101900,"2023-12-13","SPTO"
550,560,550,560,229700,"2023-12-14","SPTO"
560,560,550,560,394600,"2023-12-15","SPTO"
560,560,550,555,767200,"2023-12-18","SPTO"
560,560,550,555,65200,"2023-12-19","SPTO"
555,560,555,555,1745200,"2023-12-20","SPTO"
555,560,535,545,2267700,"2023-12-21","SPTO"
545,555,545,550,850600,"2023-12-22","SPTO"
550,550,540,550,2419000,"2023-12-27","SPTO"
555,555,545,555,766400,"2023-12-28","SPTO"
555,560,550,560,73200,"2023-12-29","SPTO"
560,560,550,555,226700,"2024-01-02","SPTO"
555,560,550,555,277100,"2024-01-03","SPTO"
555,555,550,555,549500,"2024-01-04","SPTO"
555,560,550,560,345300,"2024-01-05","SPTO"
560,560,555,555,299000,"2024-01-08","SPTO"
555,560,555,560,369400,"2024-01-09","SPTO"
560,565,555,560,263300,"2024-01-10","SPTO"
565,565,555,565,345900,"2024-01-11","SPTO"
565,570,560,565,185000,"2024-01-12","SPTO"
565,570,560,565,805700,"2024-01-15","SPTO"
565,575,560,570,615400,"2024-01-16","SPTO"
570,575,565,570,114300,"2024-01-17","SPTO"
565,570,565,570,94300,"2024-01-18","SPTO"
565,570,560,560,335500,"2024-01-19","SPTO"
560,565,555,560,306800,"2024-01-22","SPTO"
560,565,550,555,771000,"2024-01-23","SPTO"
555,555,545,545,1287000,"2024-01-24","SPTO"
555,555,545,555,1317700,"2024-01-25","SPTO"
550,555,545,545,231000,"2024-01-26","SPTO"
550,555,545,545,601600,"2024-01-29","SPTO"
545,555,545,555,48200,"2024-01-30","SPTO"
555,555,550,555,101800,"2024-01-31","SPTO"
555,555,545,550,243500,"2024-02-01","SPTO"
550,555,550,550,94300,"2024-02-02","SPTO"
550,555,545,550,673400,"2024-02-05","SPTO"
550,555,550,555,35500,"2024-02-06","SPTO"
555,555,545,555,539800,"2024-02-07","SPTO"
555,555,545,550,179600,"2024-02-12","SPTO"
555,555,550,550,51300,"2024-02-13","SPTO"
550,555,545,550,328700,"2024-02-15","SPTO"
555,555,550,555,241000,"2024-02-16","SPTO"
555,555,550,555,241400,"2024-02-19","SPTO"
555,555,550,550,181500,"2024-02-20","SPTO"
550,555,550,555,39700,"2024-02-21","SPTO"
555,555,545,550,1229300,"2024-02-22","SPTO"
550,550,540,545,750900,"2024-02-23","SPTO"
545,550,540,540,1149300,"2024-02-26","SPTO"
545,545,535,540,953800,"2024-02-27","SPTO"
540,545,535,535,1199800,"2024-02-28","SPTO"
535,545,535,540,610600,"2024-02-29","SPTO"
540,550,540,545,234700,"2024-03-01","SPTO"
545,550,540,545,431000,"2024-03-04","SPTO"
545,550,540,540,213400,"2024-03-05","SPTO"
540,550,540,545,100200,"2024-03-06","SPTO"
545,545,540,540,612300,"2024-03-07","SPTO"
540,550,540,550,237500,"2024-03-08","SPTO"
550,550,540,545,337700,"2024-03-13","SPTO"
545,545,535,540,1394700,"2024-03-14","SPTO"
540,545,540,545,393100,"2024-03-15","SPTO"
545,560,540,555,2083300,"2024-03-18","SPTO"
555,555,545,545,417200,"2024-03-19","SPTO"
550,550,545,545,316100,"2024-03-20","SPTO"
550,550,545,545,137700,"2024-03-21","SPTO"
545,555,545,545,273000,"2024-03-22","SPTO"
555,555,545,555,728800,"2024-03-25","SPTO"
555,555,550,550,326300,"2024-03-26","SPTO"
550,555,550,555,787200,"2024-03-27","SPTO"
550,555,545,550,1168800,"2024-03-28","SPTO"
575,590,550,560,6436200,"2024-04-01","SPTO"
560,570,555,565,1861100,"2024-04-02","SPTO"
565,575,565,565,852400,"2024-04-03","SPTO"
565,575,550,575,2623600,"2024-04-04","SPTO"
575,585,555,580,3061700,"2024-04-05","SPTO"
575,580,550,560,4128300,"2024-04-16","SPTO"
560,570,545,550,2915600,"2024-04-17","SPTO"
555,560,550,555,1841600,"2024-04-18","SPTO"
555,565,545,565,3312600,"2024-04-19","SPTO"
570,570,550,550,2533300,"2024-04-22","SPTO"
550,560,550,555,249100,"2024-04-23","SPTO"
555,560,540,545,7188500,"2024-04-24","SPTO"
545,550,540,545,1804400,"2024-04-25","SPTO"
545,550,540,545,515500,"2024-04-26","SPTO"
545,550,535,535,1890200,"2024-04-29","SPTO"
535,550,535,550,1325300,"2024-04-30","SPTO"
540,550,535,535,1000600,"2024-05-02","SPTO"
540,540,535,540,1129200,"2024-05-03","SPTO"
540,540,535,535,743900,"2024-05-06","SPTO"
535,540,530,535,1294000,"2024-05-07","SPTO"
540,540,530,540,1028100,"2024-05-08","SPTO"
540,540,530,530,842100,"2024-05-13","SPTO"
530,540,530,535,2029200,"2024-05-14","SPTO"
535,540,530,535,954500,"2024-05-15","SPTO"
535,540,530,535,385600,"2024-05-16","SPTO"
540,540,530,535,1925600,"2024-05-17","SPTO"
550,550,535,540,413400,"2024-05-20","SPTO"
540,540,535,535,456000,"2024-05-21","SPTO"
540,540,535,535,271600,"2024-05-22","SPTO"
540,540,530,535,1807900,"2024-05-27","SPTO"
535,540,530,535,418900,"2024-05-28","SPTO"
535,540,525,525,3450400,"2024-05-29","SPTO"
530,530,515,520,2406200,"2024-05-30","SPTO"
520,530,520,520,791900,"2024-05-31","SPTO"
525,530,515,520,1056900,"2024-06-03","SPTO"
520,530,520,525,599400,"2024-06-04","SPTO"
530,530,520,525,818700,"2024-06-05","SPTO"
525,525,520,525,256600,"2024-06-06","SPTO"
525,525,520,525,1117700,"2024-06-07","SPTO"
525,530,520,520,1888100,"2024-06-10","SPTO"
525,525,515,515,2946400,"2024-06-11","SPTO"
520,520,510,515,3886600,"2024-06-12","SPTO"
510,520,510,515,3970700,"2024-06-13","SPTO"
494,500,488,490,4326300,"2024-06-14","SPTO"
490,494,488,488,1115900,"2024-06-19","SPTO"
488,492,486,490,832900,"2024-06-20","SPTO"
492,498,492,496,1343200,"2024-06-21","SPTO"
498,500,494,498,1143100,"2024-06-24","SPTO"
500,500,496,498,445400,"2024-06-25","SPTO"
498,498,494,494,613700,"2024-06-26","SPTO"
500,505,496,498,844200,"2024-06-27","SPTO"
498,505,498,498,2278400,"2024-06-28","SPTO"
500,505,498,505,871400,"2024-07-01","SPTO"
505,510,500,505,529700,"2024-07-02","SPTO"
505,510,500,505,803700,"2024-07-03","SPTO"
505,510,505,510,1338000,"2024-07-04","SPTO"
510,515,505,510,1499800,"2024-07-05","SPTO"
510,520,510,515,1175600,"2024-07-08","SPTO"
515,525,515,520,2479500,"2024-07-09","SPTO"
520,530,510,520,5170000,"2024-07-10","SPTO"
525,535,520,530,3573100,"2024-07-11","SPTO"
535,545,530,540,1428000,"2024-07-12","SPTO"
545,545,520,525,694800,"2024-07-15","SPTO"
530,535,515,525,548700,"2024-07-16","SPTO"
525,525,520,525,628400,"2024-07-17","SPTO"
525,530,520,525,698200,"2024-07-18","SPTO"
525,530,515,525,3922300,"2024-07-19","SPTO"
525,530,520,520,775800,"2024-07-22","SPTO"
520,525,520,525,1076200,"2024-07-23","SPTO"
525,530,520,525,916800,"2024-07-24","SPTO"
525,530,520,520,1511500,"2024-07-25","SPTO"
520,525,520,525,519100,"2024-07-26","SPTO"
520,525,515,525,820700,"2024-07-29","SPTO"
525,535,520,530,1624900,"2024-07-30","SPTO"
530,550,525,535,3475700,"2024-07-31","SPTO"
535,540,530,530,903400,"2024-08-01","SPTO"
530,540,525,530,540100,"2024-08-02","SPTO"
530,530,505,515,2271500,"2024-08-05","SPTO"
515,520,510,515,1029400,"2024-08-06","SPTO"
520,520,515,520,320300,"2024-08-07","SPTO"
520,525,515,520,878000,"2024-08-08","SPTO"
520,525,520,520,122500,"2024-08-09","SPTO"
520,535,520,525,6343500,"2024-08-12","SPTO"
525,535,520,530,503800,"2024-08-13","SPTO"
530,535,525,525,369700,"2024-08-14","SPTO"
530,550,530,545,1721700,"2024-08-15","SPTO"
550,550,540,540,531600,"2024-08-16","SPTO"
545,550,540,545,939200,"2024-08-19","SPTO"
550,555,540,545,5079800,"2024-08-20","SPTO"
545,545,535,545,1748100,"2024-08-21","SPTO"
535,545,525,545,564800,"2024-08-22","SPTO"
545,555,540,550,1064200,"2024-08-23","SPTO"
550,655,550,615,25252800,"2024-08-26","SPTO"
615,645,590,595,9761100,"2024-08-27","SPTO"
595,615,580,595,5842700,"2024-08-28","SPTO"
595,600,585,585,2002000,"2024-08-29","SPTO"
585,595,580,580,1518100,"2024-08-30","SPTO"
585,590,575,585,2488500,"2024-09-02","SPTO"
585,600,575,580,1689700,"2024-09-03","SPTO"
580,590,570,575,3240100,"2024-09-04","SPTO"
575,580,565,570,550700,"2024-09-05","SPTO"
570,575,570,575,436800,"2024-09-06","SPTO"
575,580,565,570,866200,"2024-09-09","SPTO"
570,580,565,570,1461600,"2024-09-10","SPTO"
570,575,565,575,1153100,"2024-09-11","SPTO"
570,590,570,585,2693400,"2024-09-12","SPTO"
585,600,575,590,1805000,"2024-09-13","SPTO"
590,600,575,595,1514900,"2024-09-17","SPTO"
595,595,585,595,2360100,"2024-09-18","SPTO"
595,600,590,595,696500,"2024-09-19","SPTO"
595,595,585,595,931100,"2024-09-20","SPTO"
595,595,585,590,621400,"2024-09-23","SPTO"
590,600,580,590,1759300,"2024-09-24","SPTO"
590,590,575,580,2019400,"2024-09-25","SPTO"
580,585,575,580,336900,"2024-09-26","SPTO"
580,580,570,580,782200,"2024-09-27","SPTO"
580,590,575,580,513200,"2024-09-30","SPTO"
580,585,570,585,641500,"2024-10-01","SPTO"
585,595,570,590,7411300,"2024-10-02","SPTO"
595,600,585,595,5293500,"2024-10-03","SPTO"
595,600,590,595,2640400,"2024-10-04","SPTO"
595,600,585,590,389900,"2024-10-07","SPTO"
590,595,585,590,564200,"2024-10-08","SPTO"
590,605,590,605,1713800,"2024-10-09","SPTO"
605,605,590,600,1479500,"2024-10-10","SPTO"
600,600,595,600,156800,"2024-10-11","SPTO"
600,600,595,600,767400,"2024-10-14","SPTO"
600,615,595,605,1516100,"2024-10-15","SPTO"
605,610,595,605,806500,"2024-10-16","SPTO"
605,610,595,600,901800,"2024-10-17","SPTO"
600,605,595,605,985500,"2024-10-18","SPTO"
605,605,595,605,301700,"2024-10-21","SPTO"
605,605,585,595,1485600,"2024-10-22","SPTO"
595,600,585,595,1612800,"2024-10-23","SPTO"
600,605,585,590,1218000,"2024-10-24","SPTO"
595,605,590,605,1353500,"2024-10-25","SPTO"
605,605,595,600,1118300,"2024-10-28","SPTO"
600,635,600,620,7431500,"2024-10-29","SPTO"
620,625,605,615,1670700,"2024-10-30","SPTO"
620,650,620,640,5789900,"2024-10-31","SPTO"
640,660,625,625,2471000,"2024-11-01","SPTO"
625,635,605,615,1520000,"2024-11-04","SPTO"
615,620,605,620,2416200,"2024-11-05","SPTO"
620,635,605,620,1513800,"2024-11-06","SPTO"
620,635,620,625,1167400,"2024-11-07","SPTO"
625,655,625,645,1785200,"2024-11-08","SPTO"
650,655,640,645,1162500,"2024-11-11","SPTO"
645,650,635,650,1832600,"2024-11-12","SPTO"
655,670,640,665,3484500,"2024-11-13","SPTO"
665,675,655,660,2511800,"2024-11-14","SPTO"
670,690,650,675,5105200,"2024-11-15","SPTO"
680,685,670,680,1544900,"2024-11-18","SPTO"
680,680,670,680,2380500,"2024-11-19","SPTO"
680,685,665,670,2008800,"2024-11-20","SPTO"
670,675,655,660,2118000,"2024-11-21","SPTO"
655,655,605,625,2365600,"2024-11-22","SPTO"
620,625,615,620,559800,"2024-11-25","SPTO"
620,635,620,630,1017800,"2024-11-26","SPTO"
630,640,620,640,824700,"2024-11-28","SPTO"
635,640,625,640,712400,"2024-11-29","SPTO"
640,640,590,615,2205100,"2024-12-02","SPTO"
615,645,615,640,2609900,"2024-12-03","SPTO"
640,650,635,640,447400,"2024-12-04","SPTO"
645,645,635,640,137800,"2024-12-05","SPTO"
645,645,635,645,578000,"2024-12-06","SPTO"
645,645,635,640,2327200,"2024-12-09","SPTO"
640,650,635,650,2932900,"2024-12-10","SPTO"
650,655,635,650,3734500,"2024-12-11","SPTO"
650,655,640,655,703300,"2024-12-12","SPTO"
655,655,645,655,1284400,"2024-12-13","SPTO"
655,655,640,640,266600,"2024-12-16","SPTO"
640,650,635,650,2740700,"2024-12-17","SPTO"
650,650,640,650,2317500,"2024-12-18","SPTO"
645,650,635,635,3438700,"2024-12-19","SPTO"
640,645,635,640,906500,"2024-12-20","SPTO"
640,650,635,640,5334900,"2024-12-23","SPTO"
645,650,640,640,26300,"2024-12-24","SPTO"
640,650,635,635,259300,"2024-12-27","SPTO"
645,650,645,650,297600,"2024-12-30","SPTO"
650,650,635,645,167100,"2025-01-02","SPTO"
645,650,635,645,327200,"2025-01-03","SPTO"
645,650,630,635,933000,"2025-01-06","SPTO"
645,645,630,635,19688900,"2025-01-07","SPTO"
635,645,635,640,427900,"2025-01-08","SPTO"
640,645,630,635,113300,"2025-01-09","SPTO"
635,640,630,640,330600,"2025-01-10","SPTO"
635,650,630,645,8830500,"2025-01-13","SPTO"
645,645,640,645,407700,"2025-01-14","SPTO"
645,645,635,645,131000,"2025-01-15","SPTO"
645,645,635,640,268100,"2025-01-16","SPTO"
640,660,635,660,4756500,"2025-01-17","SPTO"
660,660,640,650,380900,"2025-01-20","SPTO"
650,655,640,640,775700,"2025-01-21","SPTO"
645,650,640,645,258500,"2025-01-22","SPTO"
645,665,645,660,10805000,"2025-01-23","SPTO"
665,670,655,670,792900,"2025-01-24","SPTO"
665,665,655,660,189100,"2025-01-30","SPTO"
660,660,650,655,204600,"2025-01-31","SPTO"
655,660,645,660,507100,"2025-02-03","SPTO"
650,655,645,645,354400,"2025-02-04","SPTO"
645,650,640,640,1655500,"2025-02-05","SPTO"
645,645,635,640,968700,"2025-02-06","SPTO"
640,645,630,635,111500,"2025-02-07","SPTO"
640,640,630,630,231700,"2025-02-10","SPTO"
630,640,600,605,1252000,"2025-02-11","SPTO"
605,620,595,615,342500,"2025-02-12","SPTO"
615,620,595,605,151100,"2025-02-13","SPTO"
605,610,605,605,160800,"2025-02-14","SPTO"
605,620,605,610,104100,"2025-02-17","SPTO"
615,645,615,635,1673500,"2025-02-18","SPTO"
635,650,625,630,486000,"2025-02-19","SPTO"
630,630,620,620,379500,"2025-02-20","SPTO"
620,625,615,615,142600,"2025-02-21","SPTO"
615,625,615,615,36100,"2025-02-24","SPTO"
620,625,610,610,184100,"2025-02-25","SPTO"
615,615,610,610,613400,"2025-02-26","SPTO"
620,635,605,620,6944200,"2025-02-27","SPTO"
620,640,605,605,3935900,"2025-02-28","SPTO"
605,620,605,615,564000,"2025-03-03","SPTO"
615,620,610,610,266800,"2025-03-04","SPTO"