diff --git "a/data/raw/SPY_stock_data_2010_2024.csv" "b/data/raw/SPY_stock_data_2010_2024.csv"
new file mode 100644--- /dev/null
+++ "b/data/raw/SPY_stock_data_2010_2024.csv"
@@ -0,0 +1,3774 @@
+Date,Open,High,Low,Close,Adj Close,Volume,company_name
+2010-01-04,85.27922821044922,113.33000183105469,113.38999938964844,111.51000213623047,112.37000274658203,118944600,SPY
+2010-01-05,85.50495910644531,113.62999725341797,113.68000030517578,112.8499984741211,113.26000213623047,111579900,SPY
+2010-01-06,85.56511688232422,113.70999908447266,113.98999786376953,113.43000030517578,113.5199966430664,116074400,SPY
+2010-01-07,85.92634582519531,114.19000244140625,114.33000183105469,113.18000030517578,113.5,131091100,SPY
+2010-01-08,86.21229553222656,114.56999969482422,114.62000274658203,113.66000366210938,113.88999938964844,126402800,SPY
+2010-01-11,86.33267211914062,114.7300033569336,115.12999725341797,114.23999786376953,115.08000183105469,106375700,SPY
+2010-01-12,85.52753448486328,113.66000366210938,114.20999908447266,113.22000122070312,113.97000122070312,163333500,SPY
+2010-01-13,86.24992370605469,114.62000274658203,114.94000244140625,113.37000274658203,113.94999694824219,161822000,SPY
+2010-01-14,86.4831771850586,114.93000030517578,115.13999938964844,114.41999816894531,114.48999786376953,115718800,SPY
+2010-01-15,85.51248168945312,113.63999938964844,114.83999633789062,113.19999694824219,114.7300033569336,212283100,SPY
+2010-01-19,86.58101654052734,115.05999755859375,115.12999725341797,113.58999633789062,113.62000274658203,139172700,SPY
+2010-01-20,85.70060729980469,113.88999938964844,114.44999694824219,112.9800033569336,114.27999877929688,216490200,SPY
+2010-01-21,84.05265045166016,111.69999694824219,114.2699966430664,111.55999755859375,113.91999816894531,344859600,SPY
+2010-01-22,82.17896270751953,109.20999908447266,111.73999786376953,109.08999633789062,111.19999694824219,345942400,SPY
+2010-01-25,82.60032653808594,109.7699966430664,110.41000366210938,109.41000366210938,110.20999908447266,186937500,SPY
+2010-01-26,82.25421142578125,109.30999755859375,110.47000122070312,109.04000091552734,109.33999633789062,211168800,SPY
+2010-01-27,82.64550018310547,109.83000183105469,110.08000183105469,108.33000183105469,109.16999816894531,271863600,SPY
+2010-01-28,81.69738006591797,108.56999969482422,110.25,107.91000366210938,110.19000244140625,316104000,SPY
+2010-01-29,80.8094253540039,107.38999938964844,109.80000305175781,107.22000122070312,109.04000091552734,310677600,SPY
+2010-02-01,82.06610107421875,109.05999755859375,109.06999969482422,107.5,108.1500015258789,187865000,SPY
+2010-02-02,83.0593490600586,110.37999725341797,110.58999633789062,108.87999725341797,109.26000213623047,216327900,SPY
+2010-02-03,82.64550018310547,109.83000183105469,110.4800033569336,109.51000213623047,109.87999725341797,172730700,SPY
+2010-02-04,80.0945816040039,106.44000244140625,109.02999877929688,106.41999816894531,108.9800033569336,356715700,SPY
+2010-02-05,80.26011657714844,106.66000366210938,106.87999725341797,104.58000183105469,106.55999755859375,493585800,SPY
+2010-02-08,79.68069458007812,105.88999938964844,107.33000183105469,105.80999755859375,106.73999786376953,224166900,SPY
+2010-02-09,80.68151092529297,107.22000122070312,108.1500015258789,106.2699966430664,107.12999725341797,337820500,SPY
+2010-02-10,80.52352905273438,107.01000213623047,107.5999984741211,106.11000061035156,107.05000305175781,240511500,SPY
+2010-02-11,81.36628723144531,108.12999725341797,108.25,106.25,106.87000274658203,223591600,SPY
+2010-02-12,81.29855346679688,108.04000091552734,108.0999984741211,106.51000213623047,106.98999786376953,304622100,SPY
+2010-02-16,82.57777404785156,109.73999786376953,109.8499984741211,107.81999969482422,108.86000061035156,159317500,SPY
+2010-02-17,82.96906280517578,110.26000213623047,110.41000366210938,109.73999786376953,110.2699966430664,168845100,SPY
+2010-02-18,83.45818328857422,110.91000366210938,111.13999938964844,110.04000091552734,110.08000183105469,193708600,SPY
+2010-02-19,83.63127136230469,111.13999938964844,111.56999969482422,110.36000061035156,110.62000274658203,222684900,SPY
+2010-02-22,83.64629364013672,111.16000366210938,111.58000183105469,110.83000183105469,111.55000305175781,132346900,SPY
+2010-02-23,82.63043212890625,109.80999755859375,111.19999694824219,109.5199966430664,110.86000061035156,207497000,SPY
+2010-02-24,83.3904800415039,110.81999969482422,111.0,109.86000061035156,110.13999938964844,176350700,SPY
+2010-02-25,83.2776107788086,110.66999816894531,110.75,108.94000244140625,109.23999786376953,259634700,SPY
+2010-02-26,83.33027648925781,110.73999786376953,111.12000274658203,110.11000061035156,110.7699966430664,173589300,SPY
+2010-03-01,84.19561767578125,111.88999938964844,112.0,111.16999816894531,111.19999694824219,147709700,SPY
+2010-03-02,84.42887878417969,112.19999694824219,112.73999786376953,112.0,112.37000274658203,160992400,SPY
+2010-03-03,84.50414276123047,112.30000305175781,112.97000122070312,112.0199966430664,112.48999786376953,150785000,SPY
+2010-03-04,84.76001739501953,112.63999938964844,112.80000305175781,112.02999877929688,112.44999694824219,135770400,SPY
+2010-03-05,85.97149658203125,114.25,114.33999633789062,113.0999984741211,113.37000274658203,176118800,SPY
+2010-03-08,85.98653411865234,114.2699966430664,114.5199966430664,114.06999969482422,114.26000213623047,114631200,SPY
+2010-03-09,86.12950897216797,114.45999908447266,114.98999786376953,113.87000274658203,113.93000030517578,154556700,SPY
+2010-03-10,86.51327514648438,114.97000122070312,115.27999877929688,114.41000366210938,114.51000213623047,186088800,SPY
+2010-03-11,86.87446594238281,115.44999694824219,115.4800033569336,114.3499984741211,114.69999694824219,160791100,SPY
+2010-03-12,86.88201141357422,115.45999908447266,115.97000122070312,115.13999938964844,115.94999694824219,162074800,SPY
+2010-03-15,86.90460205078125,115.48999786376953,115.56999969482422,114.5999984741211,115.26000213623047,146816800,SPY
+2010-03-16,87.59684753417969,116.41000366210938,116.5199966430664,115.48999786376953,115.80999755859375,168673000,SPY
+2010-03-17,88.1160659790039,117.0999984741211,117.4800033569336,116.41999816894531,116.76000213623047,177468100,SPY
+2010-03-18,88.07093811035156,117.04000091552734,117.2699966430664,116.56999969482422,117.11000061035156,196509100,SPY
+2010-03-19,87.6251220703125,115.97000122070312,117.29000091552734,115.5199966430664,115.97000122070312,226641100,SPY
+2010-03-22,88.09357452392578,116.58999633789062,116.80000305175781,115.23999786376953,115.30999755859375,184477800,SPY
+2010-03-23,88.7131576538086,117.41000366210938,117.51000213623047,116.37999725341797,116.76000213623047,182941600,SPY
+2010-03-24,88.28250122070312,116.83999633789062,117.43000030517578,115.58000183105469,116.97000122070312,196072600,SPY
+2010-03-25,88.13895416259766,116.6500015258789,118.16999816894531,116.51000213623047,117.62999725341797,223396300,SPY
+2010-03-26,88.08604431152344,116.58000183105469,117.41999816894531,116.12000274658203,116.87000274658203,205808500,SPY
+2010-03-29,88.6451644897461,117.31999969482422,117.52999877929688,116.69000244140625,117.16999816894531,134513500,SPY
+2010-03-30,88.70561218261719,117.4000015258789,117.83000183105469,116.91000366210938,117.45999908447266,145772500,SPY
+2010-03-31,88.40337371826172,117.0,117.5199966430664,116.61000061035156,116.94999694824219,161078700,SPY
+2010-04-01,89.0078125,117.80000305175781,118.25,117.0999984741211,117.80000305175781,161215200,SPY
+2010-04-05,89.73319244384766,118.76000213623047,118.83999633789062,117.91999816894531,118.25,105847600,SPY
+2010-04-06,89.94479370117188,119.04000091552734,119.25,118.29000091552734,118.41999816894531,110384200,SPY
+2010-04-07,89.43099975585938,118.36000061035156,119.36000061035156,117.80999755859375,118.80000305175781,184576300,SPY
+2010-04-08,89.74076843261719,118.7699966430664,118.97000122070312,117.5999984741211,117.94999694824219,158704000,SPY
+2010-04-09,90.33013916015625,119.55000305175781,119.5999984741211,118.80000305175781,119.0199966430664,133006500,SPY
+2010-04-12,90.47367858886719,119.73999786376953,120.05000305175781,119.55999755859375,119.69999694824219,110279000,SPY
+2010-04-13,90.54167938232422,119.83000183105469,120.04000091552734,119.0,119.62000274658203,125043600,SPY
+2010-04-14,91.56929016113281,121.19000244140625,121.19000244140625,120.08000183105469,120.2699966430664,161609000,SPY
+2010-04-15,91.64482879638672,121.29000091552734,121.56999969482422,120.94999694824219,120.98999786376953,144615300,SPY
+2010-04-16,90.18656158447266,119.36000061035156,121.29000091552734,118.75,120.86000061035156,366786700,SPY
+2010-04-19,90.52656555175781,119.80999755859375,119.93000030517578,118.47000122070312,119.01000213623047,217947800,SPY
+2010-04-20,91.33504486083984,120.87999725341797,120.9800033569336,119.87000274658203,120.55999755859375,157708000,SPY
+2010-04-21,91.1688232421875,120.66000366210938,121.2300033569336,119.98999786376953,120.94999694824219,192910100,SPY
+2010-04-22,91.44082641601562,121.0199966430664,121.16999816894531,119.12000274658203,119.80999755859375,115360300,SPY
+2010-04-23,92.0377426147461,121.80999755859375,121.86000061035156,120.62999725341797,120.94000244140625,177335500,SPY
+2010-04-26,91.69014739990234,121.3499984741211,122.12000274658203,121.2300033569336,121.8499984741211,143457300,SPY
+2010-04-27,89.5216293334961,118.4800033569336,121.33999633789062,118.25,120.6500015258789,355853300,SPY
+2010-04-28,90.2016830444336,119.37999725341797,119.68000030517578,118.2699966430664,119.05000305175781,300674100,SPY
+2010-04-29,91.31993865966797,120.86000061035156,121.11000061035156,120.06999969482422,120.0999984741211,193775000,SPY
+2010-04-30,89.77100372314453,118.80999755859375,121.01000213623047,118.77999877929688,120.87999725341797,270000900,SPY
+2010-05-03,90.93458557128906,120.3499984741211,120.68000030517578,119.19999694824219,119.37999725341797,182747900,SPY
+2010-05-04,88.7962875366211,117.5199966430664,119.02999877929688,116.91999816894531,119.01000213623047,360353400,SPY
+2010-05-05,88.26737976074219,116.81999969482422,117.80000305175781,115.97000122070312,116.55999755859375,328973200,SPY
+2010-05-06,85.3357162475586,112.94000244140625,117.0,105.0,116.26000213623047,647356600,SPY
+2010-05-07,84.06632995605469,111.26000213623047,113.7699966430664,109.41000366210938,112.63999938964844,637558800,SPY
+2010-05-10,87.7686996459961,116.16000366210938,116.6500015258789,114.91000366210938,115.80999755859375,396159600,SPY
+2010-05-11,87.51937103271484,115.83000183105469,117.36000061035156,114.91000366210938,115.06999969482422,317849800,SPY
+2010-05-12,88.7433853149414,117.44999694824219,117.62000274658203,116.08999633789062,116.29000091552734,235607100,SPY
+2010-05-13,87.6402359008789,115.98999786376953,117.68000030517578,115.88999938964844,117.12999725341797,234452500,SPY
+2010-05-14,86.05353546142578,113.88999938964844,115.33000183105469,112.87000274658203,115.12000274658203,345601400,SPY
+2010-05-17,86.09883880615234,113.94999694824219,114.5199966430664,111.7699966430664,114.19999694824219,325739800,SPY
+2010-05-18,84.92769622802734,112.4000015258789,115.22000122070312,112.02999877929688,114.87999725341797,360556800,SPY
+2010-05-19,84.4441146850586,111.76000213623047,112.7699966430664,110.36000061035156,111.7699966430664,394742700,SPY
+2010-05-20,81.25554656982422,107.54000091552734,109.88999938964844,107.47000122070312,109.37999725341797,530418300,SPY
+2010-05-21,82.44181060791016,109.11000061035156,109.37999725341797,105.36000061035156,105.91000366210938,500909400,SPY
+2010-05-24,81.38401794433594,107.70999908447266,109.38999938964844,107.61000061035156,108.5199966430664,269823000,SPY
+2010-05-25,81.46712493896484,107.81999969482422,107.87000274658203,104.37999725341797,105.11000061035156,396505200,SPY
+2010-05-26,80.97600555419922,107.16999816894531,109.47000122070312,106.8499984741211,108.4800033569336,349719300,SPY
+2010-05-27,83.68855285644531,110.76000213623047,110.80000305175781,108.77999877929688,109.19000244140625,300870500,SPY
+2010-05-28,82.63827514648438,109.37000274658203,110.72000122070312,108.8499984741211,110.63999938964844,297933500,SPY
+2010-06-01,81.24798583984375,107.52999877929688,109.94999694824219,107.37000274658203,108.3499984741211,277909400,SPY
+2010-06-02,83.36365509033203,110.33000183105469,110.33999633789062,107.51000213623047,108.08000183105469,240243700,SPY
+2010-06-03,83.65076446533203,110.70999908447266,111.05999755859375,109.58000183105469,110.6500015258789,226618300,SPY
+2010-06-04,80.7115249633789,106.81999969482422,109.33000183105469,106.45999908447266,108.61000061035156,398475600,SPY
+2010-06-07,79.70660400390625,105.48999786376953,107.61000061035156,105.41000366210938,107.19999694824219,264609100,SPY
+2010-06-08,80.56045532226562,106.62000274658203,106.83000183105469,104.6500015258789,105.56999969482422,357774300,SPY
+2010-06-09,80.12972259521484,106.05000305175781,108.27999877929688,105.5999984741211,107.23999786376953,268023300,SPY
+2010-06-10,82.47203063964844,109.1500015258789,109.27999877929688,106.04000091552734,107.86000061035156,317890600,SPY
+2010-06-11,82.87251281738281,109.68000030517578,109.75,108.12000274658203,108.19000244140625,214128200,SPY
+2010-06-14,82.74407196044922,109.51000213623047,111.12000274658203,109.4000015258789,110.5199966430664,207196100,SPY
+2010-06-15,84.62545776367188,112.0,112.0999984741211,110.08999633789062,110.27999877929688,238268700,SPY
+2010-06-16,84.59520721435547,111.95999908447266,112.41999816894531,111.19999694824219,111.41999816894531,216374000,SPY
+2010-06-17,84.73125457763672,112.13999938964844,112.33000183105469,111.05000305175781,112.27999877929688,263185800,SPY
+2010-06-18,84.82308959960938,111.7300033569336,112.12999725341797,111.37000274658203,111.83000183105469,174006600,SPY
+2010-06-21,84.58016204833984,111.41000366210938,113.19999694824219,110.79000091552734,113.12000274658203,213140700,SPY
+2010-06-22,83.18328094482422,109.56999969482422,111.9000015258789,109.41000366210938,111.41000366210938,239355400,SPY
+2010-06-23,82.9251708984375,109.2300033569336,110.02999877929688,108.4800033569336,109.63999938964844,254639900,SPY
+2010-06-24,81.55105590820312,107.41999816894531,108.83000183105469,107.13999938964844,108.69000244140625,268523600,SPY
+2010-06-25,81.89264678955078,107.87000274658203,108.41999816894531,106.7699966430664,107.73999786376953,238726500,SPY
+2010-06-28,81.6345443725586,107.52999877929688,108.31999969482422,107.13999938964844,108.02999877929688,169218600,SPY
+2010-06-29,79.11408233642578,104.20999908447266,107.51000213623047,103.55000305175781,106.0199966430664,373649500,SPY
+2010-06-30,78.36248016357422,103.22000122070312,104.87999725341797,102.87999725341797,103.91999816894531,284101700,SPY
+2010-07-01,78.01329040527344,102.76000213623047,103.48999786376953,101.12999725341797,103.1500015258789,382924800,SPY
+2010-07-02,77.58811950683594,102.19999694824219,103.41999816894531,101.62000274658203,103.11000061035156,233385200,SPY
+2010-07-06,78.09677124023438,102.87000274658203,104.37000274658203,101.87999725341797,103.63999938964844,256935300,SPY
+2010-07-07,80.55652618408203,106.11000061035156,106.23999786376953,103.0199966430664,103.12999725341797,253769400,SPY
+2010-07-08,81.35367584228516,107.16000366210938,107.27999877929688,105.91000366210938,107.0,210842100,SPY
+2010-07-09,81.96100616455078,107.95999908447266,107.97000122070312,106.93000030517578,107.12999725341797,144999900,SPY
+2010-07-12,82.01412963867188,108.02999877929688,108.23999786376953,107.1500015258789,107.5999984741211,131283600,SPY
+2010-07-13,83.2516098022461,109.66000366210938,110.08999633789062,108.93000030517578,109.1500015258789,213025900,SPY
+2010-07-14,83.24402618408203,109.6500015258789,110.08000183105469,108.86000061035156,109.30999755859375,184426800,SPY
+2010-07-15,83.26679992675781,109.68000030517578,110.05999755859375,108.16999816894531,109.61000061035156,232337900,SPY
+2010-07-16,80.97405242919922,106.66000366210938,109.20999908447266,106.44999694824219,109.08999633789062,282693400,SPY
+2010-07-19,81.45237731933594,107.29000091552734,107.62999725341797,106.22000122070312,107.05000305175781,186709000,SPY
+2010-07-20,82.35577392578125,108.4800033569336,108.55999755859375,105.81999969482422,105.87000274658203,258162400,SPY
+2010-07-21,81.28532409667969,107.06999969482422,109.06999969482422,106.62999725341797,109.04000091552734,264527000,SPY
+2010-07-22,83.09976959228516,109.45999908447266,109.94000244140625,108.33000183105469,108.33999633789062,274781300,SPY
+2010-07-23,83.82097625732422,110.41000366210938,110.56999969482422,108.93000030517578,109.23999786376953,222020800,SPY
+2010-07-26,84.69401550292969,111.55999755859375,111.66999816894531,110.29000091552734,110.5999984741211,184445700,SPY
+2010-07-27,84.68645477294922,111.55000305175781,112.29000091552734,111.11000061035156,112.16999816894531,204855600,SPY
+2010-07-28,84.13985443115234,110.83000183105469,111.66000366210938,110.45999908447266,111.31999969482422,163056200,SPY
+2010-07-29,83.72989654541016,110.29000091552734,111.81999969482422,109.41000366210938,111.5199966430664,220149100,SPY
+2010-07-30,83.71470642089844,110.2699966430664,110.86000061035156,108.9800033569336,109.16999816894531,220070600,SPY
+2010-08-02,85.60507202148438,112.76000213623047,112.94000244140625,111.54000091552734,111.98999786376953,188263200,SPY
+2010-08-03,85.19511413574219,112.22000122070312,112.7699966430664,111.8499984741211,112.4800033569336,146657300,SPY
+2010-08-04,85.76448822021484,112.97000122070312,113.11000061035156,112.16000366210938,112.52999877929688,158171700,SPY
+2010-08-05,85.67337036132812,112.8499984741211,112.91000366210938,112.08000183105469,112.25,140473800,SPY
+2010-08-06,85.32415008544922,112.38999938964844,112.56999969482422,110.91999816894531,111.73999786376953,239728300,SPY
+2010-08-09,85.77970886230469,112.98999786376953,113.18000030517578,112.31999969482422,112.91999816894531,120800400,SPY
+2010-08-10,85.31659698486328,112.37999725341797,112.9800033569336,111.37000274658203,112.02999877929688,242916300,SPY
+2010-08-11,82.97831726074219,109.30000305175781,110.69000244140625,109.12000274658203,110.6500015258789,273406900,SPY
+2010-08-12,82.46961975097656,108.62999725341797,109.0199966430664,107.5999984741211,107.6500015258789,239542600,SPY
+2010-08-13,82.22672271728516,108.30999755859375,108.95999908447266,108.18000030517578,108.29000091552734,158698500,SPY
+2010-08-16,82.18875122070312,108.26000213623047,108.61000061035156,107.18000030517578,107.56999969482422,147895300,SPY
+2010-08-17,83.19847869873047,109.58999633789062,110.38999938964844,108.87999725341797,109.19000244140625,172270300,SPY
+2010-08-18,83.35029602050781,109.79000091552734,110.37999725341797,108.91000366210938,109.54000091552734,182922100,SPY
+2010-08-19,81.9002685546875,107.87999725341797,109.48999786376953,107.43000030517578,109.22000122070312,265847600,SPY
+2010-08-20,81.6345443725586,107.52999877929688,107.94000244140625,106.75,107.55999755859375,209714200,SPY
+2010-08-23,81.32327270507812,107.12000274658203,108.56999969482422,107.06999969482422,108.04000091552734,163490300,SPY
+2010-08-24,80.11620330810547,105.52999877929688,106.38999938964844,104.97000122070312,105.94999694824219,280677800,SPY
+2010-08-25,80.42745971679688,105.94000244140625,106.33999633789062,104.29000091552734,104.94999694824219,272234800,SPY
+2010-08-26,79.88846588134766,105.2300033569336,106.58000183105469,104.87999725341797,106.44000244140625,224439500,SPY
+2010-08-27,81.1258773803711,106.86000061035156,106.97000122070312,104.30999755859375,105.88999938964844,272649000,SPY
+2010-08-30,79.94917297363281,105.30999755859375,106.91000366210938,105.30000305175781,106.58000183105469,167238600,SPY
+2010-08-31,79.94917297363281,105.30999755859375,105.9800033569336,104.48999786376953,104.91999816894531,273933100,SPY
+2010-09-01,82.340576171875,108.45999908447266,108.61000061035156,106.66000366210938,106.7300033569336,256828100,SPY
+2010-09-02,83.10736083984375,109.47000122070312,109.48999786376953,108.48999786376953,108.72000122070312,156112200,SPY
+2010-09-03,84.18543243408203,110.88999938964844,110.98999786376953,109.94999694824219,110.54000091552734,212197300,SPY
+2010-09-07,83.23643493652344,109.63999938964844,110.51000213623047,109.55000305175781,110.37000274658203,141973700,SPY
+2010-09-08,83.82097625732422,110.41000366210938,110.8499984741211,109.80999755859375,109.86000061035156,149924400,SPY
+2010-09-09,84.20816802978516,110.91999816894531,111.68000030517578,110.62000274658203,111.6500015258789,147017900,SPY
+2010-09-10,84.6333236694336,111.4800033569336,111.61000061035156,110.87000274658203,111.12000274658203,127819000,SPY
+2010-09-13,85.57466888427734,112.72000122070312,112.94999694824219,112.12999725341797,112.58000183105469,178503500,SPY
+2010-09-14,85.52156829833984,112.6500015258789,113.29000091552734,112.08000183105469,112.5,209823600,SPY
+2010-09-15,85.84800720214844,113.08000183105469,113.20999908447266,111.9800033569336,112.31999969482422,168608400,SPY
+2010-09-16,85.82521057128906,113.05000305175781,113.12000274658203,112.3499984741211,112.7300033569336,199962900,SPY
+2010-09-17,85.85726928710938,112.48999786376953,113.1500015258789,112.18000030517578,113.04000091552734,195836900,SPY
+2010-09-20,87.17005157470703,114.20999908447266,114.45999908447266,112.5199966430664,112.87999725341797,214555200,SPY
+2010-09-21,86.99451446533203,113.9800033569336,114.83999633789062,113.51000213623047,114.30000305175781,268389100,SPY
+2010-09-22,86.56709289550781,113.41999816894531,114.44000244140625,113.0999984741211,113.80000305175781,191322400,SPY
+2010-09-23,85.86495208740234,112.5,113.66999816894531,112.18000030517578,112.48999786376953,202354300,SPY
+2010-09-24,87.63565826416016,114.81999969482422,114.9000015258789,113.6500015258789,113.75,209671800,SPY
+2010-09-27,87.2158432006836,114.2699966430664,114.98999786376953,114.16000366210938,114.86000061035156,128761800,SPY
+2010-09-28,87.5211410522461,114.66999816894531,115.04000091552734,113.18000030517578,114.41999816894531,209207500,SPY
+2010-09-29,87.36849975585938,114.47000122070312,114.91000366210938,114.0199966430664,114.37999725341797,179665800,SPY
+2010-09-30,87.1090087890625,114.12999725341797,115.79000091552734,113.58999633789062,115.05000305175781,287106700,SPY
+2010-10-01,87.47537994384766,114.61000061035156,115.12000274658203,113.93000030517578,114.98999786376953,174638700,SPY
+2010-10-04,86.81896209716797,113.75,114.8499984741211,113.18000030517578,114.37000274658203,166153200,SPY
+2010-10-05,88.5667953491211,116.04000091552734,116.31999969482422,114.66999816894531,114.80000305175781,229634100,SPY
+2010-10-06,88.55917358398438,116.02999877929688,116.33000183105469,115.55999755859375,116.0199966430664,148626600,SPY
+2010-10-07,88.45230102539062,115.88999938964844,116.52999877929688,115.19000244140625,116.5,164860000,SPY
+2010-10-08,88.94841003417969,116.54000091552734,116.86000061035156,115.61000061035156,116.05000305175781,177760100,SPY
+2010-10-11,89.03236389160156,116.6500015258789,116.97000122070312,116.25,116.72000122070312,103098300,SPY
+2010-10-12,89.30712127685547,117.01000213623047,117.3499984741211,115.6500015258789,116.2699966430664,182210000,SPY
+2010-10-13,90.00172424316406,117.91999816894531,118.55000305175781,117.37999725341797,117.66000366210938,194347200,SPY
+2010-10-14,89.6506118774414,117.45999908447266,118.01000213623047,116.72000122070312,117.80999755859375,217764300,SPY
+2010-10-15,89.83380126953125,117.69999694824219,118.3499984741211,116.76000213623047,118.27999877929688,243705000,SPY
+2010-10-18,90.27645874023438,118.27999877929688,118.66999816894531,117.30999755859375,117.73999786376953,141204800,SPY
+2010-10-19,89.09342193603516,116.7300033569336,117.8499984741211,116.0199966430664,117.19000244140625,280604700,SPY
+2010-10-20,89.9635009765625,117.87000274658203,118.44000244140625,116.87000274658203,116.94000244140625,200051800,SPY
+2010-10-21,90.16197967529297,118.12999725341797,119.08999633789062,117.20999908447266,118.4000015258789,221585500,SPY
+2010-10-22,90.32988739013672,118.3499984741211,118.52999877929688,118.0,118.30999755859375,108212400,SPY
+2010-10-25,90.59703826904297,118.69999694824219,119.76000213623047,118.61000061035156,119.13999938964844,151145700,SPY
+2010-10-26,90.61229705810547,118.72000122070312,118.83999633789062,117.87000274658203,118.0999984741211,158982900,SPY
+2010-10-27,90.35276794433594,118.37999725341797,118.51000213623047,117.26000213623047,117.88999938964844,190024000,SPY
+2010-10-28,90.3680191040039,118.4000015258789,119.11000061035156,117.83000183105469,119.05999755859375,168576000,SPY
+2010-10-29,90.43673706054688,118.48999786376953,118.72000122070312,118.06999969482422,118.27999877929688,144305500,SPY
+2010-11-01,90.46726989746094,118.52999877929688,119.75,117.8499984741211,119.06999969482422,174074800,SPY
+2010-11-02,91.18473815917969,119.47000122070312,119.75,119.0999984741211,119.41999816894531,158345900,SPY
+2010-11-03,91.55106353759766,119.94999694824219,120.0199966430664,118.44999694824219,119.68000030517578,226702800,SPY
+2010-11-04,93.31417846679688,122.26000213623047,122.31999969482422,119.97000122070312,121.27999877929688,215039400,SPY
+2010-11-05,93.66523742675781,122.72000122070312,122.91999816894531,122.18000030517578,122.33999633789062,180654100,SPY
+2010-11-08,93.48970031738281,122.48999786376953,122.69000244140625,121.94000244140625,122.33999633789062,156107100,SPY
+2010-11-09,92.81807708740234,121.61000061035156,122.94999694824219,121.12000274658203,122.81999969482422,186621600,SPY
+2010-11-10,93.1920394897461,122.0999984741211,122.16000366210938,120.66000366210938,121.58000183105469,221387400,SPY
+2010-11-11,92.84095764160156,121.63999938964844,121.81999969482422,120.68000030517578,121.05000305175781,158017600,SPY
+2010-11-12,91.74188995361328,120.19999694824219,121.3499984741211,119.6500015258789,120.81999969482422,239068800,SPY
+2010-11-15,91.61214447021484,120.02999877929688,121.05000305175781,119.9800033569336,120.58000183105469,163940800,SPY
+2010-11-16,90.18486785888672,118.16000366210938,119.48999786376953,117.58999633789062,119.29000091552734,299566200,SPY
+2010-11-17,90.23062896728516,118.22000122070312,118.70999908447266,117.86000061035156,118.20999908447266,172308900,SPY
+2010-11-18,91.5587158203125,119.95999908447266,120.38999938964844,119.3499984741211,119.36000061035156,197723700,SPY
+2010-11-19,91.81055450439453,120.29000091552734,120.33999633789062,119.25,119.9000015258789,156852900,SPY
+2010-11-22,91.73428344726562,120.19000244140625,120.23999786376953,118.7699966430664,119.69000244140625,181361000,SPY
+2010-11-23,90.40620422363281,118.44999694824219,119.0199966430664,117.98999786376953,118.7699966430664,222309000,SPY
+2010-11-24,91.74188995361328,120.19999694824219,120.2300033569336,119.18000030517578,119.19999694824219,140046100,SPY
+2010-11-26,90.67335510253906,118.80000305175781,119.80999755859375,118.80000305175781,119.16000366210938,76007800,SPY
+2010-11-29,90.94811248779297,119.16000366210938,119.4800033569336,117.73999786376953,118.5,223642300,SPY
+2010-11-30,90.43673706054688,118.48999786376953,119.16999816894531,117.80999755859375,117.9800033569336,233930700,SPY
+2010-12-01,92.36012268066406,121.01000213623047,121.23999786376953,120.19000244140625,120.19999694824219,221037200,SPY
+2010-12-02,93.54314422607422,122.55999755859375,122.6500015258789,121.12999725341797,121.19999694824219,191213600,SPY
+2010-12-03,93.79499816894531,122.88999938964844,123.02999877929688,122.11000061035156,122.13999938964844,151288900,SPY
+2010-12-06,93.69580841064453,122.76000213623047,123.04000091552734,122.5,122.62999725341797,103050500,SPY
+2010-12-07,93.74921417236328,122.83000183105469,124.01000213623047,122.76000213623047,123.94000244140625,206581000,SPY
+2010-12-08,94.0926742553711,123.27999877929688,123.37999725341797,122.41000366210938,122.9800033569336,138019200,SPY
+2010-12-09,94.45899200439453,123.76000213623047,124.0199966430664,123.1500015258789,123.97000122070312,123705100,SPY
+2010-12-10,95.0085678100586,124.4800033569336,124.5999984741211,123.7300033569336,124.13999938964844,117571700,SPY
+2010-12-13,95.06962585449219,124.55999755859375,125.19999694824219,124.5199966430664,125.05000305175781,133812700,SPY
+2010-12-14,95.1535415649414,124.66999816894531,125.2300033569336,124.29000091552734,124.75,147249600,SPY
+2010-12-15,94.7185287475586,124.0999984741211,124.93000030517578,123.88999938964844,124.44000244140625,160823100,SPY
+2010-12-16,95.2680892944336,124.81999969482422,124.91000366210938,123.75,124.18000030517578,185035200,SPY
+2010-12-17,95.37010192871094,124.30000305175781,124.45999908447266,123.81999969482422,124.08000183105469,141075300,SPY
+2010-12-20,95.60028076171875,124.5999984741211,124.9000015258789,123.9800033569336,124.63999938964844,119085500,SPY
+2010-12-21,96.20645141601562,125.38999938964844,125.47000122070312,124.87000274658203,124.98999786376953,94965500,SPY
+2010-12-22,96.50566864013672,125.77999877929688,125.81999969482422,125.41000366210938,125.4800033569336,78878100,SPY
+2010-12-23,96.3675537109375,125.5999984741211,125.77999877929688,125.29000091552734,125.63999938964844,70053700,SPY
+2010-12-27,96.40591430664062,125.6500015258789,125.7699966430664,125.04000091552734,125.12999725341797,58126000,SPY
+2010-12-28,96.54401397705078,125.83000183105469,125.94999694824219,125.5,125.9000015258789,55309100,SPY
+2010-12-29,96.61309051513672,125.91999816894531,126.19999694824219,125.9000015258789,125.9800033569336,58033100,SPY
+2010-12-30,96.4595947265625,125.72000122070312,126.12999725341797,125.52999877929688,125.80000305175781,76616900,SPY
+2010-12-31,96.48262023925781,125.75,125.87000274658203,125.33000183105469,125.52999877929688,91218900,SPY
+2011-01-03,97.48007202148438,127.05000305175781,127.5999984741211,125.69999694824219,126.70999908447266,138725200,SPY
+2011-01-04,97.42638397216797,126.9800033569336,127.37000274658203,126.19000244140625,127.33000183105469,137409700,SPY
+2011-01-05,97.93277740478516,127.63999938964844,127.72000122070312,126.45999908447266,126.58000183105469,133975300,SPY
+2011-01-06,97.7409439086914,127.38999938964844,127.83000183105469,127.01000213623047,127.69000244140625,122519000,SPY
+2011-01-07,97.54912567138672,127.13999938964844,127.7699966430664,126.1500015258789,127.55999755859375,156034600,SPY
+2011-01-10,97.42638397216797,126.9800033569336,127.16000366210938,126.19999694824219,126.58000183105469,122401700,SPY
+2011-01-11,97.77163696289062,127.43000030517578,127.73999786376953,126.94999694824219,127.44000244140625,110287000,SPY
+2011-01-12,98.65397644042969,128.5800018310547,128.72000122070312,127.45999908447266,128.2100067138672,107929200,SPY
+2011-01-13,98.49287414550781,128.3699951171875,128.69000244140625,128.0500030517578,128.6300048828125,129048400,SPY
+2011-01-14,99.20641326904297,129.3000030517578,129.3300018310547,128.10000610351562,128.19000244140625,117677900,SPY
+2011-01-18,99.37519073486328,129.52000427246094,129.63999938964844,129.02999877929688,129.17999267578125,114401300,SPY
+2011-01-19,98.40076446533203,128.25,129.5399932861328,127.91000366210938,129.41000366210938,151958400,SPY
+2011-01-20,98.27033996582031,128.0800018310547,128.39999389648438,127.12999725341797,127.95999908447266,175745700,SPY
+2011-01-21,98.49287414550781,128.3699951171875,129.1699981689453,128.22999572753906,128.8800048828125,151462900,SPY
+2011-01-24,99.052978515625,129.10000610351562,129.25,128.25999450683594,128.2899932861328,113715500,SPY
+2011-01-25,99.1066665649414,129.1699981689453,129.27999877929688,128.11000061035156,128.75999450683594,167552200,SPY
+2011-01-26,99.49028778076172,129.6699981689453,130.0500030517578,129.22999572753906,129.49000549316406,141281500,SPY
+2011-01-27,99.73584747314453,129.99000549316406,130.2100067138672,129.47000122070312,129.6999969482422,123302700,SPY
+2011-01-28,97.99414825439453,127.72000122070312,130.35000610351562,127.51000213623047,130.13999938964844,295637300,SPY
+2011-01-31,98.73070526123047,128.67999267578125,128.77999877929688,127.75,128.07000732421875,149249200,SPY
+2011-02-01,100.31127166748047,130.74000549316406,130.97000122070312,129.3800048828125,129.4600067138672,167194300,SPY
+2011-02-02,100.11946105957031,130.49000549316406,130.83999633789062,130.3300018310547,130.39999389648438,118323600,SPY
+2011-02-03,100.3419418334961,130.77999877929688,130.97999572753906,129.57000732421875,130.25999450683594,145886700,SPY
+2011-02-04,100.62580108642578,131.14999389648438,131.1999969482422,130.22999572753906,130.8300018310547,134634800,SPY
+2011-02-07,101.2549819946289,131.97000122070312,132.39999389648438,131.42999267578125,131.44000244140625,112439100,SPY
+2011-02-08,101.71538543701172,132.57000732421875,132.63999938964844,131.72999572753906,132.08999633789062,99072800,SPY
+2011-02-09,101.48516082763672,132.27000427246094,132.6300048828125,131.61000061035156,132.2100067138672,146436700,SPY
+2011-02-10,101.52352142333984,132.32000732421875,132.47000122070312,131.3000030517578,131.60000610351562,162708500,SPY
+2011-02-11,102.12966918945312,133.11000061035156,133.27999877929688,131.77000427246094,131.8000030517578,137710300,SPY
+2011-02-14,102.37515258789062,133.42999267578125,133.5399932861328,132.8800048828125,133.02999877929688,101690700,SPY
+2011-02-15,102.05296325683594,133.00999450683594,133.22000122070312,132.32000732421875,133.02000427246094,119575400,SPY
+2011-02-16,102.69743347167969,133.85000610351562,134.00999450683594,133.19000244140625,133.4600067138672,130183500,SPY
+2011-02-17,103.00434875488281,134.25,134.42999267578125,133.33999633789062,133.4600067138672,109810500,SPY
+2011-02-18,103.21916961669922,134.52999877929688,134.69000244140625,134.05999755859375,134.3699951171875,130002400,SPY
+2011-02-22,101.14759826660156,131.8300018310547,134.55999755859375,131.47000122070312,133.1199951171875,233116400,SPY
+2011-02-23,100.52608489990234,131.02000427246094,132.07000732421875,130.2100067138672,131.75,227584000,SPY
+2011-02-24,100.45703887939453,130.92999267578125,131.44000244140625,129.6999969482422,130.8800048828125,260431400,SPY
+2011-02-25,101.53119659423828,132.3300018310547,132.41000366210938,131.39999389648438,131.47999572753906,141686900,SPY
+2011-02-28,102.16032409667969,133.14999389648438,133.32000732421875,132.3800048828125,132.82000732421875,141585500,SPY
+2011-03-01,100.45703887939453,130.92999267578125,133.69000244140625,130.88999938964844,133.57000732421875,258565500,SPY
+2011-03-02,100.67186737060547,131.2100067138672,131.82000732421875,130.35000610351562,130.75,200277400,SPY
+2011-03-03,102.4058837890625,133.47000122070312,133.6199951171875,132.38999938964844,132.39999389648438,176480100,SPY
+2011-03-04,101.63862609863281,132.47000122070312,133.6300048828125,131.60000610351562,133.3699951171875,277202300,SPY
+2011-03-07,100.84063720703125,131.42999267578125,133.16000366210938,130.74000549316406,132.86000061035156,216790400,SPY
+2011-03-08,101.72299194335938,132.5800018310547,133.0,131.07000732421875,131.63999938964844,174615000,SPY
+2011-03-09,101.57723999023438,132.38999938964844,132.8000030517578,131.60000610351562,132.32000732421875,153806000,SPY
+2011-03-10,99.69744873046875,129.94000244140625,131.17999267578125,129.80999755859375,131.0,301291800,SPY
+2011-03-11,100.38797760009766,130.83999633789062,131.30999755859375,129.49000549316406,129.52000427246094,225621800,SPY
+2011-03-14,99.78184509277344,130.0500030517578,130.47999572753906,129.05999755859375,129.99000549316406,234974100,SPY
+2011-03-15,98.63862609863281,128.55999755859375,129.3300018310547,126.5,126.58999633789062,359585400,SPY
+2011-03-16,96.81256866455078,126.18000030517578,128.57000732421875,125.27999877929688,128.14999389648438,468670300,SPY
+2011-03-17,98.09386444091797,127.8499984741211,128.38999938964844,127.0999984741211,128.0,254303700,SPY
+2011-03-18,98.45066833496094,127.76000213623047,128.8800048828125,127.51000213623047,128.83999633789062,230435400,SPY
+2011-03-21,99.9764404296875,129.74000549316406,130.00999450683594,129.1999969482422,129.35000610351562,153992600,SPY
+2011-03-22,99.62967681884766,129.2899932861328,129.88999938964844,129.1699981689453,129.72000122070312,129538600,SPY
+2011-03-23,99.91480255126953,129.66000366210938,130.0,128.32000732421875,128.92999267578125,148603100,SPY
+2011-03-24,100.87035369873047,130.89999389648438,131.08999633789062,129.6699981689453,130.39999389648438,159129800,SPY
+2011-03-25,101.17855834960938,131.3000030517578,131.8699951171875,130.88999938964844,131.24000549316406,155642800,SPY
+2011-03-28,100.93193817138672,130.97999572753906,131.9199981689453,130.94000244140625,131.5800018310547,109762400,SPY
+2011-03-29,101.6100845336914,131.86000061035156,131.89999389648438,130.44000244140625,130.8699951171875,129798800,SPY
+2011-03-30,102.31134033203125,132.77000427246094,133.16000366210938,132.36000061035156,132.5500030517578,135835000,SPY
+2011-03-31,102.1725845336914,132.58999633789062,132.9600067138672,132.4499969482422,132.60000610351562,132537100,SPY
+2011-04-01,102.60411071777344,133.14999389648438,133.77000427246094,132.8300018310547,133.41000366210938,153850100,SPY
+2011-04-04,102.68892669677734,133.25999450683594,133.6699981689453,132.8800048828125,133.42999267578125,100768900,SPY
+2011-04-05,102.67351531982422,133.24000549316406,133.8300018310547,132.94000244140625,133.0,120791500,SPY
+2011-04-06,102.99716186523438,133.66000366210938,134.0,133.1199951171875,133.8800048828125,120411600,SPY
+2011-04-07,102.73514556884766,133.32000732421875,133.97999572753906,132.66000366210938,133.4199981689453,170731500,SPY
+2011-04-08,102.38066864013672,132.86000061035156,133.99000549316406,132.30999755859375,133.91000366210938,147945400,SPY
+2011-04-11,102.07245635986328,132.4600067138672,133.4499969482422,132.13999938964844,133.0,121385400,SPY
+2011-04-12,101.3095703125,131.47000122070312,131.97999572753906,130.99000549316406,131.72000122070312,161187400,SPY
+2011-04-13,101.30186462402344,131.4600067138672,132.17999267578125,130.9600067138672,132.0800018310547,162059000,SPY
+2011-04-14,101.37890625,131.55999755859375,131.75999450683594,130.27000427246094,130.6999969482422,161220400,SPY
+2011-04-15,101.74880981445312,132.0399932861328,132.3699951171875,131.41000366210938,131.8000030517578,170006700,SPY
+2011-04-18,100.60832977294922,130.55999755859375,132.02999877929688,129.50999450683594,130.58999633789062,210759300,SPY
+2011-04-19,101.18628692626953,131.30999755859375,131.35000610351562,130.44000244140625,130.75999450683594,124258800,SPY
+2011-04-20,102.56564331054688,133.10000610351562,133.38999938964844,132.7899932861328,132.8800048828125,156133800,SPY
+2011-04-21,103.08963775634766,133.77999877929688,133.83999633789062,133.10000610351562,133.7899932861328,135935400,SPY
+2011-04-25,102.98174285888672,133.63999938964844,133.86000061035156,133.1999969482422,133.67999267578125,65757100,SPY
+2011-04-26,103.867919921875,134.7899932861328,135.05999755859375,133.91000366210938,134.0500030517578,146600000,SPY
+2011-04-27,104.5460433959961,135.6699981689453,135.8699951171875,134.5,135.0500030517578,143031000,SPY
+2011-04-28,104.88512420654297,136.11000061035156,136.2899932861328,135.41000366210938,135.42999267578125,124791100,SPY
+2011-04-29,105.13166809082031,136.42999267578125,136.57000732421875,135.97999572753906,136.16000366210938,115094100,SPY
+2011-05-02,104.96984100341797,136.22000122070312,137.17999267578125,135.9499969482422,137.07000732421875,126278700,SPY
+2011-05-03,104.59226989746094,135.72999572753906,136.19000244140625,135.0399932861328,135.9600067138672,138375000,SPY
+2011-05-04,103.89876556396484,134.8300018310547,135.72999572753906,134.22999572753906,135.6699981689453,182678500,SPY
+2011-05-05,102.95862579345703,133.61000061035156,134.9499969482422,133.02000427246094,134.0800018310547,226900000,SPY
+2011-05-06,103.41325378417969,134.1999969482422,135.6300048828125,133.67999267578125,134.94000244140625,222787200,SPY
+2011-05-09,103.81399536132812,134.72000122070312,135.11000061035156,133.97999572753906,134.19000244140625,114104500,SPY
+2011-05-10,104.70016479492188,135.8699951171875,136.11000061035156,135.0,135.1699981689453,114806900,SPY
+2011-05-11,103.59822845458984,134.44000244140625,135.69000244140625,133.82000732421875,135.6699981689453,193564200,SPY
+2011-05-12,104.09135437011719,135.0800018310547,135.36000061035156,133.38999938964844,134.0800018310547,171550700,SPY
+2011-05-13,103.28996276855469,134.0399932861328,135.33999633789062,133.55999755859375,135.14999389648438,157444900,SPY
+2011-05-16,102.6349868774414,133.19000244140625,134.61000061035156,132.97000122070312,133.55999755859375,141675400,SPY
+2011-05-17,102.61958312988281,133.1699981689453,133.35000610351562,132.1199951171875,132.69000244140625,192686200,SPY
+2011-05-18,103.53656005859375,134.36000061035156,134.5,132.9499969482422,133.24000549316406,135217900,SPY
+2011-05-19,103.78314971923828,134.67999267578125,135.02999877929688,133.94000244140625,134.8000030517578,119489500,SPY
+2011-05-20,102.95862579345703,133.61000061035156,134.67999267578125,133.36000061035156,134.3300018310547,182594900,SPY
+2011-05-23,101.76420593261719,132.05999755859375,132.72000122070312,131.58999633789062,131.97999572753906,168700000,SPY
+2011-05-24,101.67940521240234,131.9499969482422,132.72999572753906,131.6999969482422,132.44000244140625,147199600,SPY
+2011-05-25,102.01852416992188,132.38999938964844,132.94000244140625,131.3800048828125,131.4199981689453,151050100,SPY
+2011-05-26,102.48855590820312,133.0,133.24000549316406,131.77999877929688,132.02999877929688,164850000,SPY
+2011-05-27,102.88152313232422,133.50999450683594,133.8699951171875,132.9600067138672,133.3699951171875,120921900,SPY
+2011-05-31,103.95271301269531,134.89999389648438,134.9199981689453,133.83999633789062,134.77000427246094,164731200,SPY
+2011-06-01,101.61776733398438,131.8699951171875,134.9199981689453,131.75999450683594,134.50999450683594,233094300,SPY
+2011-06-02,101.5098876953125,131.72999572753906,132.24000549316406,130.9600067138672,131.9600067138672,200466800,SPY
+2011-06-03,100.50045013427734,130.4199981689453,131.4199981689453,130.0800018310547,130.14999389648438,234690200,SPY
+2011-06-06,99.43699645996094,129.0399932861328,130.36000061035156,128.8699951171875,130.08999633789062,179951200,SPY
+2011-06-07,99.37537384033203,128.9600067138672,130.07000732421875,128.85000610351562,129.6999969482422,161660500,SPY
+2011-06-08,98.95928192138672,128.4199981689453,129.19000244140625,128.17999267578125,128.75999450683594,198696400,SPY
+2011-06-09,99.71442413330078,129.39999389648438,129.92999267578125,128.4600067138672,128.77000427246094,160964400,SPY
+2011-06-10,98.32734680175781,127.5999984741211,128.92999267578125,127.26000213623047,128.85000610351562,238629400,SPY
+2011-06-13,98.40442657470703,127.69999694824219,128.24000549316406,127.05000305175781,127.88999938964844,207599800,SPY
+2011-06-14,99.65277862548828,129.32000732421875,129.77000427246094,128.82000732421875,128.8699951171875,160570400,SPY
+2011-06-15,97.88040161132812,127.0199966430664,129.3000030517578,126.68000030517578,128.24000549316406,300958000,SPY
+2011-06-16,98.09619903564453,127.30000305175781,127.97000122070312,126.31999969482422,127.05999755859375,308032800,SPY
+2011-06-17,98.3888931274414,127.05000305175781,127.94000244140625,126.62000274658203,127.93000030517578,233284900,SPY
+2011-06-20,98.89228820800781,127.69999694824219,127.97000122070312,126.58000183105469,126.62000274658203,159479000,SPY
+2011-06-21,100.24751281738281,129.4499969482422,129.6999969482422,127.75,128.36000061035156,193157300,SPY
+2011-06-22,99.64346313476562,128.6699981689453,129.80999755859375,128.58999633789062,129.0500030517578,176703000,SPY
+2011-06-23,99.35693359375,128.3000030517578,128.63999938964844,126.19000244140625,127.16000366210938,334286500,SPY
+2011-06-24,98.20307922363281,126.80999755859375,128.3699951171875,126.62000274658203,128.27000427246094,226129300,SPY
+2011-06-27,99.07813262939453,127.94000244140625,128.42999267578125,126.63999938964844,126.88999938964844,168904700,SPY
+2011-06-28,100.37140655517578,129.61000061035156,129.6300048828125,128.27000427246094,128.4499969482422,165556300,SPY
+2011-06-29,101.23099517822266,130.72000122070312,130.92999267578125,129.6300048828125,130.1999969482422,244295500,SPY
+2011-06-30,102.19903564453125,131.97000122070312,132.17999267578125,130.7100067138672,131.13999938964844,223322700,SPY
+2011-07-01,103.70912170410156,133.9199981689453,134.10000610351562,131.77999877929688,132.08999633789062,202385700,SPY
+2011-07-05,103.62397766113281,133.80999755859375,134.0800018310547,133.38999938964844,133.77999877929688,165936000,SPY
+2011-07-06,103.74784088134766,133.97000122070312,134.13999938964844,133.11000061035156,133.49000549316406,143331600,SPY
+2011-07-07,104.82425689697266,135.36000061035156,135.6999969482422,134.8800048828125,135.16000366210938,170464200,SPY
+2011-07-08,104.08084869384766,134.39999389648438,135.36000061035156,133.38999938964844,133.8300018310547,194100500,SPY
+2011-07-11,102.19903564453125,131.97000122070312,133.17999267578125,131.66000366210938,132.75,195918600,SPY
+2011-07-12,101.757568359375,131.39999389648438,132.77999877929688,131.36000061035156,131.69000244140625,214675700,SPY
+2011-07-13,102.09833526611328,131.83999633789062,133.22000122070312,131.52000427246094,132.08999633789062,204062600,SPY
+2011-07-14,101.39363861083984,130.92999267578125,132.77999877929688,130.67999267578125,132.1699981689453,226111800,SPY
+2011-07-15,101.982177734375,131.69000244140625,131.8699951171875,130.77000427246094,131.66000366210938,220012800,SPY
+2011-07-18,101.14582824707031,130.61000061035156,131.27999877929688,129.6300048828125,131.0800018310547,196872100,SPY
+2011-07-19,102.78758239746094,132.72999572753906,132.88999938964844,131.30999755859375,131.33999633789062,166554900,SPY
+2011-07-20,102.72560119628906,132.64999389648438,133.14999389648438,132.4199981689453,133.07000732421875,137145400,SPY
+2011-07-21,104.15055847167969,134.49000549316406,134.82000732421875,132.6699981689453,133.39999389648438,245246300,SPY
+2011-07-22,104.22021484375,134.5800018310547,134.72000122070312,133.75999450683594,134.52000427246094,126019400,SPY
+2011-07-25,103.63941192626953,133.8300018310547,134.49000549316406,133.16000366210938,133.3000030517578,136653800,SPY
+2011-07-26,103.25222778320312,133.3300018310547,133.9600067138672,133.02999877929688,133.74000549316406,131278200,SPY
+2011-07-27,101.13811492919922,130.60000610351562,132.6300048828125,130.42999267578125,132.58999633789062,249020100,SPY
+2011-07-28,100.84381866455078,130.22000122070312,131.77000427246094,130.00999450683594,130.60000610351562,207939900,SPY
+2011-07-29,100.15457153320312,129.3300018310547,130.5500030517578,127.97000122070312,128.91000366210938,307038400,SPY
+2011-08-01,99.7286605834961,128.77999877929688,130.9600067138672,127.52999877929688,130.83999633789062,325790900,SPY
+2011-08-02,97.18082427978516,125.48999786376953,128.5,125.48999786376953,127.80999755859375,346653800,SPY
+2011-08-03,97.70744323730469,126.16999816894531,126.30999755859375,123.52999877929688,125.66000366210938,370830800,SPY
+2011-08-04,93.13067626953125,120.26000213623047,124.62000274658203,120.05999755859375,124.41999816894531,520721800,SPY
+2011-08-05,92.99127197265625,120.08000183105469,122.06999969482422,116.86000061035156,121.76000213623047,655619200,SPY
+2011-08-08,86.93539428710938,112.26000213623047,120.12000274658203,112.0199966430664,116.91000366210938,702263900,SPY
+2011-08-09,90.97779846191406,117.4800033569336,117.63999938964844,110.2699966430664,114.06999969482422,717828700,SPY
+2011-08-10,86.9586410522461,112.29000091552734,116.27999877929688,111.94999694824219,115.26000213623047,662607400,SPY
+2011-08-11,90.8616714477539,117.33000183105469,118.91999816894531,112.31999969482422,113.26000213623047,487979700,SPY
+2011-08-12,91.47342681884766,118.12000274658203,119.20999908447266,117.27999877929688,118.4000015258789,313731600,SPY
+2011-08-15,93.40947723388672,120.62000274658203,120.73999786376953,119.0,119.19000244140625,258810600,SPY
+2011-08-16,92.61183166503906,119.58999633789062,120.69000244140625,118.30999755859375,119.47000122070312,294095200,SPY
+2011-08-17,92.67378997802734,119.66999816894531,121.19999694824219,118.72000122070312,120.25,238201100,SPY
+2011-08-18,88.67781066894531,114.51000213623047,119.70999908447266,113.38999938964844,116.5,512956300,SPY
+2011-08-19,87.22964477539062,112.63999938964844,115.87999725341797,112.5,112.95999908447266,428281300,SPY
+2011-08-22,87.29936218261719,112.7300033569336,115.2300033569336,112.41000366210938,115.16999816894531,275090600,SPY
+2011-08-23,90.17244720458984,116.44000244140625,116.56999969482422,112.58000183105469,113.1500015258789,331136600,SPY
+2011-08-24,91.44244384765625,118.08000183105469,118.23999786376953,115.91999816894531,116.19000244140625,246869700,SPY
+2011-08-25,90.04852294921875,116.27999877929688,119.4000015258789,115.87000274658203,118.7300033569336,312365400,SPY
+2011-08-26,91.35726928710938,117.97000122070312,118.51000213623047,113.8499984741211,115.69000244140625,314495900,SPY
+2011-08-29,93.9825210571289,121.36000061035156,121.43000030517578,118.05999755859375,119.55999755859375,190977200,SPY
+2011-08-30,94.2303466796875,121.68000030517578,122.43000030517578,119.26000213623047,120.83000183105469,241315700,SPY
+2011-08-31,94.64851379394531,122.22000122070312,123.51000213623047,121.30000305175781,122.45999908447266,301828400,SPY
+2011-09-01,93.65728759765625,120.94000244140625,123.4000015258789,120.77999877929688,122.29000091552734,254585900,SPY
+2011-09-02,91.26435852050781,117.8499984741211,120.87000274658203,117.43000030517578,118.41999816894531,255517200,SPY
+2011-09-06,90.59834289550781,116.98999786376953,117.16000366210938,114.37999725341797,114.38999938964844,285130500,SPY
+2011-09-07,93.15388488769531,120.29000091552734,120.33999633789062,118.36000061035156,118.76000213623047,209803200,SPY
+2011-09-08,92.18588256835938,119.04000091552734,120.94000244140625,118.7699966430664,119.56999969482422,250568200,SPY
+2011-09-09,89.76969146728516,115.91999816894531,119.05999755859375,115.27999877929688,117.68000030517578,380195100,SPY
+2011-09-12,90.35054779052734,116.66999816894531,116.76000213623047,114.05000305175781,114.47000122070312,305793500,SPY
+2011-09-13,91.17912292480469,117.73999786376953,118.18000030517578,116.22000122070312,117.05000305175781,272514700,SPY
+2011-09-14,92.44145965576172,119.37000274658203,120.80000305175781,116.72000122070312,118.33999633789062,319389500,SPY
+2011-09-15,94.03672790527344,121.43000030517578,121.47000122070312,119.4000015258789,120.6500015258789,326777200,SPY
+2011-09-16,94.59329986572266,121.5199966430664,121.97000122070312,120.31999969482422,121.29000091552734,284528300,SPY
+2011-09-19,93.65141296386719,120.30999755859375,120.93000030517578,118.72000122070312,119.52999877929688,241517000,SPY
+2011-09-20,93.54244232177734,120.16999816894531,121.98999786376953,120.01000213623047,120.81999969482422,218932200,SPY
+2011-09-21,90.78681945800781,116.62999725341797,120.5999984741211,116.44000244140625,120.2300033569336,316251300,SPY
+2011-09-22,87.85221099853516,112.86000061035156,114.20999908447266,111.30000305175781,113.25,513911300,SPY
+2011-09-23,88.38153076171875,113.54000091552734,114.16000366210938,112.0199966430664,112.11000061035156,307242500,SPY
+2011-09-26,90.48326110839844,116.23999786376953,116.4000015258789,112.9800033569336,114.61000061035156,260673700,SPY
+2011-09-27,91.4952163696289,117.54000091552734,119.55999755859375,116.83999633789062,118.52999877929688,311753900,SPY
+2011-09-28,89.62696838378906,115.13999938964844,118.48999786376953,114.97000122070312,117.77999877929688,286696800,SPY
+2011-09-29,90.33533477783203,116.05000305175781,117.62999725341797,113.93000030517578,117.05000305175781,298108900,SPY
+2011-09-30,88.07794952392578,113.1500015258789,115.44999694824219,113.06999969482422,114.44999694824219,288392300,SPY
+2011-10-03,85.57144927978516,109.93000030517578,113.94999694824219,109.80999755859375,112.48999786376953,365136800,SPY
+2011-10-04,87.4474105834961,112.33999633789062,112.58000183105469,107.43000030517578,108.3499984741211,459177500,SPY
+2011-10-05,89.0665512084961,114.41999816894531,114.72000122070312,111.58000183105469,112.62000274658203,284108000,SPY
+2011-10-06,90.67786407470703,116.48999786376953,116.66000366210938,113.51000213623047,114.36000061035156,257800800,SPY
+2011-10-07,90.07067108154297,115.70999908447266,117.25,115.05999755859375,117.16999816894531,312657900,SPY
+2011-10-10,93.08318328857422,119.58000183105469,119.62999725341797,117.66999816894531,117.68000030517578,230666300,SPY
+2011-10-11,93.17657470703125,119.69999694824219,120.04000091552734,118.75,118.87000274658203,209088000,SPY
+2011-10-12,93.99391174316406,120.75,122.13999938964844,120.33000183105469,120.5999984741211,281544900,SPY
+2011-10-13,93.80708312988281,120.51000213623047,120.87000274658203,119.12000274658203,120.04000091552734,212538800,SPY
+2011-10-14,95.41065979003906,122.56999969482422,122.5999984741211,121.2300033569336,121.91000366210938,211397600,SPY
+2011-10-17,93.5891342163086,120.2300033569336,122.55000305175781,119.93000030517578,121.98999786376953,202311600,SPY
+2011-10-18,95.4184341430664,122.58000183105469,123.5,119.19999694824219,120.13999938964844,318857900,SPY
+2011-10-19,94.28973388671875,121.12999725341797,123.08000183105469,120.70999908447266,122.37999725341797,226601300,SPY
+2011-10-20,94.70225524902344,121.66000366210938,122.0999984741211,119.81999969482422,121.43000030517578,262075600,SPY
+2011-10-21,96.50045013427734,123.97000122070312,124.12000274658203,122.72000122070312,123.08999633789062,278999400,SPY
+2011-10-24,97.68359375,125.48999786376953,125.80000305175781,124.05999755859375,124.16999816894531,203215600,SPY
+2011-10-25,95.78428649902344,123.05000305175781,124.94999694824219,122.77999877929688,124.88999938964844,268596800,SPY
+2011-10-26,96.75728607177734,124.30000305175781,124.7699966430664,122.20999908447266,124.3499984741211,289053800,SPY
+2011-10-27,100.12784576416016,128.6300048828125,129.4199981689453,126.61000061035156,127.62999725341797,393220200,SPY
+2011-10-28,100.10450744628906,128.60000610351562,128.85000610351562,127.80000305175781,128.0,225906500,SPY
+2011-10-31,97.69142150878906,125.5,128.6199951171875,125.31999969482422,127.16000366210938,228146700,SPY
+2011-11-01,94.96694946289062,122.0,123.51000213623047,121.5199966430664,122.02999877929688,416565800,SPY
+2011-11-02,96.51598358154297,123.98999786376953,124.4000015258789,122.79000091552734,123.83000183105469,244717600,SPY
+2011-11-03,98.27523040771484,126.25,126.5,123.5999984741211,125.2699966430664,291174800,SPY
+2011-11-04,97.67584228515625,125.4800033569336,125.69999694824219,124.01000213623047,125.2300033569336,249401600,SPY
+2011-11-07,98.28300476074219,126.26000213623047,126.38999938964844,124.19999694824219,125.38999938964844,196617200,SPY
+2011-11-08,99.54402160644531,127.87999725341797,128.02000427246094,125.70999908447266,126.91999816894531,224426300,SPY
+2011-11-09,95.86991119384766,123.16000366210938,125.80000305175781,122.86000061035156,124.88999938964844,337982000,SPY
+2011-11-10,96.77289581298828,124.31999969482422,124.94000244140625,123.0199966430664,124.79000091552734,231866500,SPY
+2011-11-11,98.59437561035156,126.66000366210938,126.98999786376953,125.79000091552734,125.83000183105469,189924400,SPY
+2011-11-14,97.6602554321289,125.45999908447266,127.44999694824219,124.91999816894531,126.19000244140625,159258300,SPY
+2011-11-15,98.14289093017578,126.08000183105469,126.75,124.72000122070312,125.16999816894531,184709400,SPY
+2011-11-16,96.58609008789062,124.08000183105469,126.33999633789062,123.9000015258789,124.80999755859375,235782500,SPY
+2011-11-17,95.05256652832031,122.11000061035156,124.16000366210938,121.2300033569336,123.8499984741211,331219600,SPY
+2011-11-18,94.95138549804688,121.9800033569336,122.75,121.47000122070312,122.5,215580400,SPY
+2011-11-21,93.14546966552734,119.66000366210938,120.3499984741211,118.6500015258789,120.19999694824219,229611600,SPY
+2011-11-22,92.77957916259766,119.19000244140625,120.0999984741211,118.5199966430664,119.4000015258789,216494900,SPY
+2011-11-23,90.73236846923828,116.55999755859375,119.19000244140625,116.55999755859375,118.06999969482422,224329100,SPY
+2011-11-25,90.56110382080078,116.33999633789062,117.69999694824219,116.19999694824219,116.37999725341797,99557000,SPY
+2011-11-28,93.18437957763672,119.70999908447266,120.18000030517578,118.81999969482422,119.54000091552734,210686000,SPY
+2011-11-29,93.44903564453125,120.05000305175781,121.0,119.61000061035156,120.05000305175781,199241500,SPY
+2011-11-30,97.29440307617188,124.98999786376953,125.22000122070312,120.0,123.48999786376953,324439500,SPY
+2011-12-01,97.27887725830078,124.97000122070312,125.63999938964844,124.43000030517578,124.8499984741211,176954800,SPY
+2011-12-02,97.19322204589844,124.86000061035156,126.5,124.77999877929688,126.12000274658203,221109700,SPY
+2011-12-05,98.25183868408203,126.22000122070312,127.18000030517578,125.44000244140625,126.83999633789062,225263900,SPY
+2011-12-06,98.28300476074219,126.26000213623047,127.11000061035156,125.76000213623047,126.20999908447266,178842100,SPY
+2011-12-07,98.64884948730469,126.7300033569336,127.26000213623047,124.97000122070312,125.83999633789062,237802500,SPY
+2011-12-08,96.48487091064453,123.94999694824219,126.18000030517578,123.6500015258789,125.9000015258789,240862800,SPY
+2011-12-09,98.11953735351562,126.05000305175781,126.37000274658203,124.4000015258789,124.51000213623047,209111400,SPY
+2011-12-12,96.68721771240234,124.20999908447266,124.97000122070312,123.16000366210938,124.94999694824219,215826100,SPY
+2011-12-13,95.78428649902344,123.05000305175781,125.56999969482422,122.44999694824219,124.86000061035156,245159800,SPY
+2011-12-14,94.76454162597656,121.73999786376953,123.02999877929688,121.47000122070312,122.55999755859375,238618800,SPY
+2011-12-15,95.1070556640625,122.18000030517578,123.19999694824219,121.98999786376953,123.02999877929688,199109200,SPY
+2011-12-16,95.248046875,121.58999633789062,122.94999694824219,121.30000305175781,122.2300033569336,220481400,SPY
+2011-12-19,94.22969818115234,120.29000091552734,122.31999969482422,120.02999877929688,122.05999755859375,183903000,SPY
+2011-12-20,97.08110809326172,123.93000030517578,124.13999938964844,120.37000274658203,122.18000030517578,225418100,SPY
+2011-12-21,97.26911926269531,124.16999816894531,124.36000061035156,122.75,123.93000030517578,194230900,SPY
+2011-12-22,98.13079833984375,125.2699966430664,125.4000015258789,124.2300033569336,124.62999725341797,119465400,SPY
+2011-12-23,99.00813293457031,126.38999938964844,126.43000030517578,125.41000366210938,125.66999816894531,92187200,SPY
+2011-12-27,99.08650970458984,126.48999786376953,126.81999969482422,126.05999755859375,126.16999816894531,86075700,SPY
+2011-12-28,97.7861557006836,124.83000183105469,126.52999877929688,124.7300033569336,126.51000213623047,119107100,SPY
+2011-12-29,98.79664611816406,126.12000274658203,126.25,124.86000061035156,125.23999786376953,123507200,SPY
+2011-12-30,98.31102752685547,125.5,126.33000183105469,125.5,126.0199966430664,95599000,SPY
+2012-01-03,99.87769317626953,127.5,128.3800048828125,127.43000030517578,127.76000213623047,193697900,SPY
+2012-01-04,100.03436279296875,127.69999694824219,127.80999755859375,126.70999908447266,127.19999694824219,127186500,SPY
+2012-01-05,100.30068969726562,128.0399932861328,128.22999572753906,126.43000030517578,127.01000213623047,173895000,SPY
+2012-01-06,100.04218292236328,127.70999908447266,128.22000122070312,127.29000091552734,128.1999969482422,148050000,SPY
+2012-01-09,100.28501892089844,128.02000427246094,128.17999267578125,127.41000366210938,128.0,99530200,SPY
+2012-01-10,101.15454864501953,129.1300048828125,129.64999389648438,128.9499969482422,129.38999938964844,115282000,SPY
+2012-01-11,101.20936584472656,129.1999969482422,129.3699951171875,128.52000427246094,128.72999572753906,111540700,SPY
+2012-01-12,101.45223236083984,129.50999450683594,129.6999969482422,128.5399932861328,129.57000732421875,118983700,SPY
+2012-01-13,100.92737579345703,128.83999633789062,129.0500030517578,127.72000122070312,128.63999938964844,179836200,SPY
+2012-01-17,101.31907653808594,129.33999633789062,130.32000732421875,128.89999389648438,130.0800018310547,132209200,SPY
+2012-01-18,102.43928527832031,130.77000427246094,130.83999633789062,129.0800018310547,129.30999755859375,163395200,SPY
+2012-01-19,102.97975158691406,131.4600067138672,131.57000732421875,130.8000030517578,131.22000122070312,126328900,SPY
+2012-01-20,103.36358642578125,131.9499969482422,131.9499969482422,130.9199981689453,131.24000549316406,138230200,SPY
+2012-01-23,103.0973129272461,131.61000061035156,132.25,130.97999572753906,131.50999450683594,129295800,SPY
+2012-01-24,102.97975158691406,131.4600067138672,131.5,130.60000610351562,130.8000030517578,103083300,SPY
+2012-01-25,103.84146881103516,132.55999755859375,132.8699951171875,130.75,131.25999450683594,198613200,SPY
+2012-01-26,103.30879211425781,131.8800048828125,133.39999389648438,131.36000061035156,133.14999389648438,184880500,SPY
+2012-01-27,103.26178741455078,131.82000732421875,132.0500030517578,131.14999389648438,131.24000549316406,135259100,SPY
+2012-01-30,102.90926361083984,131.3699951171875,131.44000244140625,130.05999755859375,130.50999450683594,147311800,SPY
+2012-01-31,102.8700942993164,131.32000732421875,132.17999267578125,130.67999267578125,132.02000427246094,157212000,SPY
+2012-02-01,103.77096557617188,132.47000122070312,133.13999938964844,132.1300048828125,132.2899932861328,166234500,SPY
+2012-02-02,103.93545532226562,132.67999267578125,133.02000427246094,132.2100067138672,132.72999572753906,113090400,SPY
+2012-02-03,105.39250946044922,134.5399932861328,134.6199951171875,133.77000427246094,134.0,160598500,SPY
+2012-02-06,105.32199096679688,134.4499969482422,134.50999450683594,133.8300018310547,133.97999572753906,107694500,SPY
+2012-02-07,105.58832550048828,134.7899932861328,135.02000427246094,133.63999938964844,134.1699981689453,135528100,SPY
+2012-02-08,105.9017105102539,135.19000244140625,135.22000122070312,134.30999755859375,134.86000061035156,139361400,SPY
+2012-02-09,106.03482818603516,135.36000061035156,135.58999633789062,134.55999755859375,135.41000366210938,148602900,SPY
+2012-02-10,105.2514877319336,134.36000061035156,134.47000122070312,133.83999633789062,134.16000366210938,167907500,SPY
+2012-02-13,106.03482818603516,135.36000061035156,135.52000427246094,134.74000549316406,135.32000732421875,115841900,SPY
+2012-02-14,105.9017105102539,135.19000244140625,135.27000427246094,134.25,135.0,165329500,SPY
+2012-02-15,105.40816497802734,134.55999755859375,135.8300018310547,134.2899932861328,135.6300048828125,195195100,SPY
+2012-02-16,106.57540130615234,136.0500030517578,136.1699981689453,134.3300018310547,134.57000732421875,186567800,SPY
+2012-02-17,106.85740661621094,136.41000366210938,136.6300048828125,135.9600067138672,136.52000427246094,129869400,SPY
+2012-02-21,106.90435791015625,136.47000122070312,137.0500030517578,136.0500030517578,136.72999572753906,134042300,SPY
+2012-02-22,106.5596923828125,136.02999877929688,136.5500030517578,135.7899932861328,136.25999450683594,124455300,SPY
+2012-02-23,107.02970886230469,136.6300048828125,136.72999572753906,135.5,135.9600067138672,137704300,SPY
+2012-02-24,107.26470947265625,136.92999267578125,137.1999969482422,136.6300048828125,136.92999267578125,105539100,SPY
+2012-02-27,107.44489288330078,137.16000366210938,137.52999877929688,135.8000030517578,136.02000427246094,145728900,SPY
+2012-02-28,107.75820922851562,137.55999755859375,137.72000122070312,136.92999267578125,137.1999969482422,129355900,SPY
+2012-02-29,107.33523559570312,137.02000427246094,138.19000244140625,136.5399932861328,137.75999450683594,185934700,SPY
+2012-03-01,107.89141082763672,137.72999572753906,137.99000549316406,136.92999267578125,137.30999755859375,145023500,SPY
+2012-03-02,107.56240844726562,137.30999755859375,137.82000732421875,137.0,137.63999938964844,120638300,SPY
+2012-03-05,107.12369537353516,136.75,137.1999969482422,136.27999877929688,137.10000610351562,140765000,SPY
+2012-03-06,105.55696105957031,134.75,135.42999267578125,134.36000061035156,135.35000610351562,202129900,SPY
+2012-03-07,106.29334259033203,135.69000244140625,135.91000366210938,134.92999267578125,135.05999755859375,143692200,SPY
+2012-03-08,107.35087585449219,137.0399932861328,137.32000732421875,136.24000549316406,136.52000427246094,116968900,SPY
+2012-03-09,107.76607513427734,137.57000732421875,137.92999267578125,137.1300048828125,137.3000030517578,122836800,SPY
+2012-03-12,107.77388763427734,137.5800018310547,137.75999450683594,137.08999633789062,137.5500030517578,104003500,SPY
+2012-03-13,109.71661376953125,140.05999755859375,140.1300048828125,138.08999633789062,138.32000732421875,184090500,SPY
+2012-03-14,109.59912109375,139.91000366210938,140.4499969482422,139.47999572753906,140.10000610351562,145163600,SPY
+2012-03-15,110.233642578125,140.72000122070312,140.77999877929688,139.75999450683594,140.1199951171875,165118500,SPY
+2012-03-16,110.38629913330078,140.3000030517578,140.47999572753906,140.0,140.36000061035156,152893500,SPY
+2012-03-19,110.81900787353516,140.85000610351562,141.27999877929688,140.11000061035156,140.2100067138672,125291100,SPY
+2012-03-20,110.4964370727539,140.44000244140625,140.61000061035156,139.63999938964844,140.0500030517578,121729700,SPY
+2012-03-21,110.31542205810547,140.2100067138672,140.64999389648438,139.9199981689453,140.52000427246094,122388400,SPY
+2012-03-22,109.52078247070312,139.1999969482422,139.5500030517578,138.74000549316406,139.17999267578125,135216700,SPY
+2012-03-23,109.8748779296875,139.64999389648438,139.80999755859375,138.5500030517578,139.32000732421875,120521000,SPY
+2012-03-26,111.4169921875,141.61000061035156,141.61000061035156,140.60000610351562,140.64999389648438,120164000,SPY
+2012-03-27,111.07074737548828,141.1699981689453,141.8300018310547,141.0800018310547,141.74000549316406,119868500,SPY
+2012-03-28,110.52006530761719,140.47000122070312,141.32000732421875,139.63999938964844,141.10000610351562,148562100,SPY
+2012-03-29,110.33123016357422,140.22999572753906,140.49000549316406,139.08999633789062,139.63999938964844,164963700,SPY
+2012-03-30,110.78754425048828,140.80999755859375,141.0500030517578,140.0500030517578,140.9199981689453,135486800,SPY
+2012-04-02,111.59793090820312,141.83999633789062,142.2100067138672,140.36000061035156,140.63999938964844,151741100,SPY
+2012-04-03,111.1415786743164,141.25999450683594,141.8800048828125,140.42999267578125,141.63999938964844,155806700,SPY
+2012-04-04,110.0400619506836,139.86000061035156,140.33999633789062,139.33999633789062,140.22000122070312,146896000,SPY
+2012-04-05,109.98497009277344,139.7899932861328,140.1999969482422,139.25999450683594,139.3800048828125,137439400,SPY
+2012-04-09,108.74974822998047,138.22000122070312,139.83999633789062,137.83999633789062,138.02999877929688,127555900,SPY
+2012-04-10,106.92440032958984,135.89999389648438,138.33999633789062,135.75999450683594,137.9499969482422,235360300,SPY
+2012-04-11,107.78987884521484,137.0,137.5399932861328,136.75,137.2899932861328,154133000,SPY
+2012-04-12,109.19818115234375,138.7899932861328,138.89999389648438,137.02999877929688,137.1300048828125,154321500,SPY
+2012-04-13,107.90005493164062,137.13999938964844,138.82000732421875,137.00999450683594,138.47000122070312,169246700,SPY
+2012-04-16,107.82925415039062,137.0500030517578,138.0399932861328,136.5800018310547,137.83999633789062,147825300,SPY
+2012-04-17,109.42640686035156,139.0800018310547,139.36000061035156,137.6999969482422,137.83999633789062,147877600,SPY
+2012-04-18,109.0566177368164,138.61000061035156,139.0800018310547,138.3800048828125,138.4600067138672,123884200,SPY
+2012-04-19,108.35636901855469,137.72000122070312,139.14999389648438,137.07000732421875,138.6300048828125,198666700,SPY
+2012-04-20,108.53732299804688,137.9499969482422,138.8300018310547,137.8699951171875,138.3300018310547,143199600,SPY
+2012-04-23,107.62464904785156,136.7899932861328,136.91000366210938,135.94000244140625,136.5399932861328,171844900,SPY
+2012-04-24,108.0337905883789,137.30999755859375,137.66000366210938,136.8000030517578,136.91000366210938,137484200,SPY
+2012-04-25,109.5129165649414,139.19000244140625,139.25,138.52999877929688,138.64999389648438,150252200,SPY
+2012-04-26,110.27611541748047,140.16000366210938,140.32000732421875,138.80999755859375,138.88999938964844,136291600,SPY
+2012-04-27,110.45708465576172,140.38999938964844,140.7899932861328,139.8000030517578,140.5800018310547,130725000,SPY
+2012-04-30,110.04793548583984,139.8699951171875,140.2100067138672,139.49000549316406,140.11000061035156,115092200,SPY
+2012-05-01,110.73247528076172,140.74000549316406,141.66000366210938,139.6300048828125,139.7899932861328,138832200,SPY
+2012-05-02,110.40199279785156,140.32000732421875,140.4600067138672,139.4600067138672,139.9199981689453,121081000,SPY
+2012-05-03,109.56017303466797,139.25,140.4499969482422,138.99000549316406,140.33999633789062,143759700,SPY
+2012-05-04,107.78987884521484,137.0,139.3000030517578,136.9199981689453,138.52000427246094,193927300,SPY
+2012-05-07,107.86857604980469,137.10000610351562,137.55999755859375,136.4600067138672,136.50999450683594,127765900,SPY
+2012-05-08,107.43583679199219,136.5500030517578,136.77000427246094,134.9199981689453,136.27999877929688,213377700,SPY
+2012-05-09,106.79853820800781,135.74000549316406,136.61000061035156,134.49000549316406,135.10000610351562,220752500,SPY
+2012-05-10,107.01883697509766,136.02000427246094,136.85000610351562,135.7100067138672,136.67999267578125,150600000,SPY
+2012-05-11,106.6962661743164,135.61000061035156,136.8699951171875,135.11000061035156,135.1699981689453,153032400,SPY
+2012-05-14,105.51605224609375,134.11000061035156,135.61000061035156,133.91000366210938,134.30999755859375,163910000,SPY
+2012-05-15,104.91024017333984,133.33999633789062,134.80999755859375,133.1300048828125,134.02000427246094,207629300,SPY
+2012-05-16,104.5090103149414,132.8300018310547,134.5500030517578,132.8000030517578,133.94000244140625,207265500,SPY
+2012-05-17,102.958984375,130.86000061035156,133.02000427246094,130.7899932861328,132.86000061035156,247992900,SPY
+2012-05-18,102.07781219482422,129.74000549316406,131.60000610351562,129.5500030517578,131.3699951171875,319615900,SPY
+2012-05-21,103.83232879638672,131.97000122070312,132.02000427246094,129.9499969482422,130.16000366210938,177861100,SPY
+2012-05-22,104.01329803466797,132.1999969482422,133.22999572753906,131.33999633789062,132.30999755859375,197531200,SPY
+2012-05-23,104.06836700439453,132.27000427246094,132.4600067138672,129.99000549316406,131.25,204958400,SPY
+2012-05-24,104.27294921875,132.52999877929688,132.83999633789062,131.4199981689453,132.6300048828125,167357600,SPY
+2012-05-25,103.93461608886719,132.10000610351562,132.85000610351562,131.77999877929688,132.47999572753906,135465600,SPY
+2012-05-29,105.19347381591797,133.6999969482422,133.92999267578125,131.1699981689453,133.16000366210938,152883500,SPY
+2012-05-30,103.6670913696289,131.75999450683594,133.69000244140625,131.49000549316406,132.55999755859375,162370400,SPY
+2012-05-31,103.43895721435547,131.47000122070312,132.4499969482422,130.33999633789062,131.7100067138672,196186000,SPY
+2012-06-01,100.8346939086914,128.16000366210938,131.5,128.16000366210938,129.41000366210938,253240900,SPY
+2012-06-04,100.78746032714844,128.10000610351562,128.74000549316406,127.13999938964844,128.38999938964844,202545800,SPY
+2012-06-05,101.55062866210938,129.07000732421875,129.25999450683594,127.77999877929688,127.8499984741211,164149400,SPY
+2012-06-06,103.83232879638672,131.97000122070312,132.02999877929688,129.92999267578125,129.97000122070312,184202800,SPY
+2012-06-07,103.89529418945312,132.0500030517578,133.52999877929688,131.77999877929688,133.47000122070312,184772700,SPY
+2012-06-08,104.72137451171875,133.10000610351562,133.1300048828125,131.2899932861328,131.7100067138672,143915400,SPY
+2012-06-11,103.39176177978516,131.41000366210938,134.25,131.27999877929688,134.1699981689453,169756100,SPY
+2012-06-12,104.57978057861328,132.9199981689453,133.00999450683594,131.16000366210938,131.7899932861328,181931800,SPY
+2012-06-13,103.9110336303711,132.07000732421875,133.36000061035156,131.6199951171875,132.52999877929688,172223900,SPY
+2012-06-14,105.01251983642578,133.47000122070312,134.0,131.97999572753906,132.33999633789062,230615500,SPY
+2012-06-15,106.08648681640625,134.13999938964844,134.25999450683594,133.10000610351562,133.3800048828125,169444500,SPY
+2012-06-18,106.2921371459961,134.39999389648438,134.72999572753906,133.27999877929688,133.5800018310547,131360900,SPY
+2012-06-19,107.32023620605469,135.6999969482422,136.25,134.3699951171875,135.0800018310547,137382600,SPY
+2012-06-20,107.14624786376953,135.47999572753906,136.10000610351562,134.27000427246094,135.7100067138672,206451800,SPY
+2012-06-21,104.74202728271484,132.44000244140625,135.77999877929688,132.3300018310547,135.63999938964844,205272200,SPY
+2012-06-22,105.54873657226562,133.4600067138672,133.7100067138672,132.6199951171875,133.1300048828125,130029200,SPY
+2012-06-25,103.85625457763672,131.32000732421875,132.10000610351562,130.85000610351562,132.0500030517578,146375700,SPY
+2012-06-26,104.37823486328125,131.97999572753906,132.3800048828125,130.92999267578125,131.6999969482422,141634000,SPY
+2012-06-27,105.31938934326172,133.1699981689453,133.42999267578125,131.97000122070312,132.4199981689453,108088000,SPY
+2012-06-28,105.01883697509766,132.7899932861328,132.99000549316406,131.27999877929688,132.2899932861328,169242100,SPY
+2012-06-29,107.63660430908203,136.10000610351562,136.27000427246094,134.85000610351562,135.1999969482422,212250900,SPY
+2012-07-02,107.96085357666016,136.50999450683594,136.64999389648438,135.52000427246094,136.47999572753906,129524500,SPY
+2012-07-03,108.67265319824219,137.41000366210938,137.50999450683594,136.33999633789062,136.47999572753906,80450000,SPY
+2012-07-05,108.18231964111328,136.7899932861328,137.8000030517578,136.2899932861328,136.89999389648438,126177500,SPY
+2012-07-06,107.1541976928711,135.49000549316406,135.77000427246094,134.85000610351562,135.47000122070312,151192100,SPY
+2012-07-09,107.01971435546875,135.32000732421875,135.57000732421875,134.6999969482422,135.3800048828125,103780500,SPY
+2012-07-10,106.08648681640625,134.13999938964844,136.22999572753906,133.67999267578125,136.00999450683594,167884800,SPY
+2012-07-11,106.10232543945312,134.16000366210938,134.60000610351562,133.3800048828125,134.2100067138672,141733400,SPY
+2012-07-12,105.58824920654297,133.50999450683594,134.22999572753906,132.60000610351562,133.3800048828125,143583200,SPY
+2012-07-13,107.35980987548828,135.75,135.88999938964844,133.83999633789062,133.86000061035156,129642600,SPY
+2012-07-16,107.10668182373047,135.42999267578125,135.8300018310547,134.89999389648438,135.44000244140625,97525200,SPY
+2012-07-17,107.84220123291016,136.36000061035156,136.63999938964844,134.5500030517578,135.97000122070312,138860300,SPY
+2012-07-18,108.64100646972656,137.3699951171875,137.63999938964844,135.9600067138672,136.0399932861328,113349700,SPY
+2012-07-19,108.92574310302734,137.72999572753906,138.17999267578125,137.2100067138672,137.64999389648438,129847300,SPY
+2012-07-20,107.92923736572266,136.47000122070312,137.16000366210938,136.32000732421875,136.9499969482422,142904500,SPY
+2012-07-23,106.83781433105469,135.08999633789062,136.3800048828125,133.83999633789062,134.47000122070312,145210900,SPY
+2012-07-24,105.92041778564453,133.92999267578125,135.25,133.02999877929688,135.19000244140625,173301200,SPY
+2012-07-25,105.94414520263672,133.9600067138672,134.55999755859375,133.25,134.2100067138672,129122300,SPY
+2012-07-26,107.69195556640625,136.1699981689453,136.4600067138672,135.25999450683594,135.88999938964844,156526500,SPY
+2012-07-27,109.6769790649414,138.67999267578125,139.07000732421875,136.13999938964844,136.88999938964844,236768900,SPY
+2012-07-30,109.6769790649414,138.67999267578125,139.33999633789062,138.27000427246094,138.52000427246094,106782000,SPY
+2012-07-31,108.90988159179688,137.7100067138672,138.8699951171875,137.7100067138672,138.49000549316406,120575900,SPY
+2012-08-01,108.81499481201172,137.58999633789062,138.72999572753906,137.39999389648438,138.6999969482422,138293800,SPY
+2012-08-02,108.06370544433594,136.63999938964844,137.57000732421875,135.5800018310547,136.5500030517578,199556600,SPY
+2012-08-03,110.20691680908203,139.35000610351562,139.63999938964844,136.67999267578125,138.55999755859375,157825000,SPY
+2012-08-06,110.42045593261719,139.6199951171875,140.1699981689453,139.55999755859375,139.72000122070312,86326200,SPY
+2012-08-07,110.97409057617188,140.32000732421875,140.9199981689453,140.02999877929688,140.17999267578125,109545100,SPY
+2012-08-08,111.10846710205078,140.49000549316406,140.64999389648438,139.80999755859375,139.85000610351562,89754700,SPY
+2012-08-09,111.2033920288086,140.61000061035156,140.88999938964844,140.14999389648438,140.2899932861328,90291700,SPY
+2012-08-10,111.38533020019531,140.83999633789062,140.88999938964844,139.80999755859375,140.0399932861328,99792700,SPY
+2012-08-13,111.32997131347656,140.77000427246094,140.83999633789062,140.0399932861328,140.60000610351562,79426900,SPY
+2012-08-14,111.34576416015625,140.7899932861328,141.3800048828125,140.3699951171875,141.2899932861328,102379400,SPY
+2012-08-15,111.47229766845703,140.9499969482422,141.19000244140625,140.5500030517578,140.63999938964844,71085900,SPY
+2012-08-16,112.29480743408203,141.99000549316406,142.16000366210938,140.8000030517578,141.14999389648438,112014200,SPY
+2012-08-17,112.4450454711914,142.17999267578125,142.3000030517578,141.86000061035156,142.22999572753906,90813700,SPY
+2012-08-20,112.45294189453125,142.19000244140625,142.22000122070312,141.58999633789062,141.97999572753906,78255700,SPY
+2012-08-21,112.11288452148438,141.75999450683594,143.08999633789062,141.4499969482422,142.5399932861328,105581100,SPY
+2012-08-22,112.16033935546875,141.82000732421875,142.0500030517578,141.07000732421875,141.39999389648438,133243500,SPY
+2012-08-23,111.2429428100586,140.66000366210938,141.47999572753906,140.44000244140625,141.47000122070312,111466400,SPY
+2012-08-24,111.9151611328125,141.50999450683594,141.8300018310547,140.22000122070312,140.30999755859375,99481200,SPY
+2012-08-27,111.93889617919922,141.5399932861328,142.0800018310547,141.33999633789062,141.88999938964844,68785900,SPY
+2012-08-28,111.82819366455078,141.39999389648438,141.83999633789062,140.97000122070312,141.17999267578125,75689600,SPY
+2012-08-29,111.9151611328125,141.50999450683594,141.88999938964844,141.1199951171875,141.52000427246094,65421300,SPY
+2012-08-30,111.10846710205078,140.49000549316406,140.94000244140625,140.19000244140625,140.89999389648438,96589900,SPY
+2012-08-31,111.6384048461914,141.16000366210938,141.82000732421875,140.36000061035156,141.2899932861328,151970400,SPY
+2012-09-04,111.53559875488281,141.02999877929688,141.4600067138672,140.1300048828125,141.0399932861328,120226200,SPY
+2012-09-05,111.44065856933594,140.91000366210938,141.47000122070312,140.6300048828125,141.08999633789062,100660300,SPY
+2012-09-06,113.70256042480469,143.77000427246094,143.77999877929688,141.75,141.75999450683594,158272500,SPY
+2012-09-07,114.14541625976562,144.3300018310547,144.38999938964844,143.8800048828125,144.00999450683594,107272100,SPY
+2012-09-10,113.49693298339844,143.50999450683594,144.44000244140625,143.4600067138672,144.19000244140625,86458500,SPY
+2012-09-11,113.81324768066406,143.91000366210938,144.3699951171875,143.55999755859375,143.60000610351562,88760000,SPY
+2012-09-12,114.19288635253906,144.38999938964844,144.5500030517578,143.89999389648438,144.38999938964844,87640900,SPY
+2012-09-13,115.93280792236328,146.58999633789062,147.0399932861328,143.99000549316406,144.3699951171875,225470200,SPY
+2012-09-14,116.44681549072266,147.24000549316406,148.11000061035156,146.75999450683594,146.8800048828125,169777000,SPY
+2012-09-17,116.05142211914062,146.74000549316406,147.19000244140625,146.3699951171875,146.94000244140625,119427800,SPY
+2012-09-18,115.95649719238281,146.6199951171875,146.80999755859375,146.25,146.49000549316406,98326600,SPY
+2012-09-19,116.019775390625,146.6999969482422,147.1699981689453,146.41000366210938,146.7899932861328,128318300,SPY
+2012-09-20,116.02764129638672,146.7100067138672,146.7899932861328,145.6300048828125,146.02999877929688,154009800,SPY
+2012-09-21,115.97920989990234,145.8699951171875,146.6699981689453,145.80999755859375,146.63999938964844,108737500,SPY
+2012-09-24,115.80430603027344,145.64999389648438,145.97999572753906,145.0399932861328,145.14999389648438,95682000,SPY
+2012-09-25,114.57183074951172,144.10000610351562,146.24000549316406,144.05999755859375,145.9600067138672,133165200,SPY
+2012-09-26,113.92787170410156,143.2899932861328,144.11000061035156,142.9499969482422,144.07000732421875,146502200,SPY
+2012-09-27,115.001220703125,144.63999938964844,144.97000122070312,143.50999450683594,143.88999938964844,111830300,SPY
+2012-09-28,114.46854400634766,143.97000122070312,144.55999755859375,143.4600067138672,144.08999633789062,150696100,SPY
+2012-10-01,114.77061462402344,144.35000610351562,145.69000244140625,144.00999450683594,144.52000427246094,135911200,SPY
+2012-10-02,114.88990020751953,144.5,145.14999389648438,143.8300018310547,144.9199981689453,113422200,SPY
+2012-10-03,115.35901641845703,145.08999633789062,145.42999267578125,144.1300048828125,144.88999938964844,121283100,SPY
+2012-10-04,116.1858901977539,146.1300048828125,146.33999633789062,145.44000244140625,145.63999938964844,124311600,SPY
+2012-10-05,116.1938247680664,146.13999938964844,147.16000366210938,145.6999969482422,146.91000366210938,124842100,SPY
+2012-10-08,115.79630279541016,145.63999938964844,146.1199951171875,145.30999755859375,145.60000610351562,78415400,SPY
+2012-10-09,114.65138244628906,144.1999969482422,145.64999389648438,144.14999389648438,145.52999877929688,148872900,SPY
+2012-10-10,113.91991424560547,143.27999877929688,144.32000732421875,143.08999633789062,144.17999267578125,124247500,SPY
+2012-10-11,113.9834976196289,143.36000061035156,144.49000549316406,143.3300018310547,144.27999877929688,123601500,SPY
+2012-10-12,113.60984802246094,142.88999938964844,143.9499969482422,142.5800018310547,143.4600067138672,124181900,SPY
+2012-10-15,114.5559310913086,144.0800018310547,144.22999572753906,142.77000427246094,143.22999572753906,107689100,SPY
+2012-10-16,115.71678161621094,145.5399932861328,145.63999938964844,144.66000366210938,144.75999450683594,108815500,SPY
+2012-10-17,116.2415771484375,146.1999969482422,146.32000732421875,145.4199981689453,145.63999938964844,128834100,SPY
+2012-10-18,115.93944549560547,145.82000732421875,146.52000427246094,145.3300018310547,145.82000732421875,148108500,SPY
+2012-10-19,114.00738525390625,143.38999938964844,145.55999755859375,143.0500030517578,145.5500030517578,185645200,SPY
+2012-10-22,114.02325439453125,143.41000366210938,143.6699981689453,142.27999877929688,143.14999389648438,125578600,SPY
+2012-10-23,112.44103240966797,141.4199981689453,142.05999755859375,140.8300018310547,141.86000061035156,192056300,SPY
+2012-10-24,112.12300872802734,141.02000427246094,142.10000610351562,140.8000030517578,141.92999267578125,120179400,SPY
+2012-10-25,112.44898986816406,141.42999267578125,142.27999877929688,140.57000732421875,142.02000427246094,134457400,SPY
+2012-10-26,112.3853530883789,141.35000610351562,141.83999633789062,140.38999938964844,141.3000030517578,146023500,SPY
+2012-10-31,112.3853530883789,141.35000610351562,142.02999877929688,140.67999267578125,141.85000610351562,103438500,SPY
+2012-11-01,113.56210327148438,142.8300018310547,143.00999450683594,141.52000427246094,141.64999389648438,100995600,SPY
+2012-11-02,112.55237579345703,141.55999755859375,143.72000122070312,141.41000366210938,143.67999267578125,137702200,SPY
+2012-11-05,112.78289794921875,141.85000610351562,142.1699981689453,140.92999267578125,141.35000610351562,98378500,SPY
+2012-11-06,113.66544342041016,142.9600067138672,143.52000427246094,142.1300048828125,142.27999877929688,107068100,SPY
+2012-11-07,111.08938598632812,139.72000122070312,141.67999267578125,139.05999755859375,141.66000366210938,264304500,SPY
+2012-11-08,109.75367736816406,138.0399932861328,140.41000366210938,137.92999267578125,139.6999969482422,181517300,SPY
+2012-11-09,109.84908294677734,138.16000366210938,139.44000244140625,137.5500030517578,137.6199951171875,201055300,SPY
+2012-11-12,109.93647766113281,138.27000427246094,138.80999755859375,137.9600067138672,138.58999633789062,97677500,SPY
+2012-11-13,109.55490112304688,137.7899932861328,139.25,137.36000061035156,137.5399932861328,123018300,SPY
+2012-11-14,108.07603454589844,135.92999267578125,138.42999267578125,135.6199951171875,138.2100067138672,191505000,SPY
+2012-11-15,107.89313507080078,135.6999969482422,136.49000549316406,135.17999267578125,135.97999572753906,178128400,SPY
+2012-11-16,108.42581939697266,136.3699951171875,136.63999938964844,134.6999969482422,135.89999389648438,239483900,SPY
+2012-11-19,110.62027740478516,139.1300048828125,139.14999389648438,136.41000366210938,137.89999389648438,151495800,SPY
+2012-11-20,110.66801452636719,139.19000244140625,139.4199981689453,138.0800018310547,138.91000366210938,119807400,SPY
+2012-11-21,110.8747329711914,139.4499969482422,139.57000732421875,139.02999877929688,139.30999755859375,81710800,SPY
+2012-11-23,112.3853530883789,141.35000610351562,141.39999389648438,140.0399932861328,140.1300048828125,65409200,SPY
+2012-11-26,112.1468505859375,141.0500030517578,141.36000061035156,140.19000244140625,140.64999389648438,100124400,SPY
+2012-11-27,111.57440948486328,140.3300018310547,141.38999938964844,140.24000549316406,140.91000366210938,128646200,SPY
+2012-11-28,112.47289276123047,141.4600067138672,141.5399932861328,139.0,139.75999450683594,177086500,SPY
+2012-11-29,112.99763488769531,142.1199951171875,142.50999450683594,141.3699951171875,141.99000549316406,151085900,SPY
+2012-11-30,113.02146911621094,142.14999389648438,142.4199981689453,141.66000366210938,142.13999938964844,136568300,SPY
+2012-12-03,112.46487426757812,141.4499969482422,142.9199981689453,141.33999633789062,142.8000030517578,124656300,SPY
+2012-12-04,112.30591583251953,141.25,141.8699951171875,140.8699951171875,141.44000244140625,127512200,SPY
+2012-12-05,112.5046157836914,141.5,142.16000366210938,140.3699951171875,141.3699951171875,147300500,SPY
+2012-12-06,112.88628387451172,141.97999572753906,142.0399932861328,141.16000366210938,141.3699951171875,103220600,SPY
+2012-12-07,113.22822570800781,142.41000366210938,142.69000244140625,141.6699981689453,142.52999877929688,108726400,SPY
+2012-12-10,113.27588653564453,142.47000122070312,142.80999755859375,142.14999389648438,142.2100067138672,98840700,SPY
+2012-12-11,114.04708862304688,143.44000244140625,144.11000061035156,142.99000549316406,143.05999755859375,152570400,SPY
+2012-12-12,114.1027603149414,143.50999450683594,144.5500030517578,143.30999755859375,144.0,145880100,SPY
+2012-12-13,113.40312194824219,142.6300048828125,143.8300018310547,142.27000427246094,143.4199981689453,135715000,SPY
+2012-12-14,112.98171997070312,142.10000610351562,142.5800018310547,141.8800048828125,142.32000732421875,137701700,SPY
+2012-12-17,114.30947875976562,143.77000427246094,143.85000610351562,142.42999267578125,142.47000122070312,143238200,SPY
+2012-12-18,115.58159637451172,145.3699951171875,145.5,143.7899932861328,144.0,177762800,SPY
+2012-12-19,114.722900390625,144.2899932861328,145.5800018310547,144.24000549316406,145.52999877929688,150895400,SPY
+2012-12-20,115.38284301757812,145.1199951171875,145.13999938964844,143.97999572753906,144.3800048828125,168487000,SPY
+2012-12-21,114.33553314208984,142.7899932861328,144.08999633789062,141.94000244140625,142.1699981689453,245883800,SPY
+2012-12-24,113.98319244384766,142.35000610351562,142.55999755859375,142.19000244140625,142.47999572753906,53874600,SPY
+2012-12-26,113.50276184082031,141.75,142.7100067138672,141.35000610351562,142.63999938964844,106947700,SPY
+2012-12-27,113.35060119628906,141.55999755859375,142.0800018310547,139.9199981689453,141.7899932861328,167920600,SPY
+2012-12-28,112.12554168701172,140.02999877929688,141.4199981689453,139.8699951171875,140.63999938964844,148806700,SPY
+2012-12-31,114.03123474121094,142.41000366210938,142.55999755859375,139.5399932861328,139.66000366210938,243935200,SPY
+2013-01-02,116.95388793945312,146.05999755859375,146.14999389648438,144.72999572753906,145.11000061035156,192059000,SPY
+2013-01-03,116.68963623046875,145.72999572753906,146.3699951171875,145.33999633789062,145.99000549316406,144761800,SPY
+2013-01-04,117.20210266113281,146.3699951171875,146.61000061035156,145.6699981689453,145.97000122070312,116817700,SPY
+2013-01-07,116.8818130493164,145.97000122070312,146.11000061035156,145.42999267578125,145.85000610351562,110002500,SPY
+2013-01-08,116.54551696777344,145.5500030517578,145.91000366210938,144.97999572753906,145.7100067138672,121265100,SPY
+2013-01-09,116.841796875,145.9199981689453,146.32000732421875,145.63999938964844,145.8699951171875,90745600,SPY
+2013-01-10,117.77059173583984,147.0800018310547,147.08999633789062,145.97000122070312,146.72999572753906,130735400,SPY
+2013-01-11,117.76263427734375,147.07000732421875,147.14999389648438,146.61000061035156,147.0399932861328,113917300,SPY
+2013-01-14,117.68250274658203,146.97000122070312,147.07000732421875,146.42999267578125,146.88999938964844,89567200,SPY
+2013-01-15,117.76263427734375,147.07000732421875,147.2100067138672,146.1999969482422,146.2899932861328,93172600,SPY
+2013-01-16,117.74662017822266,147.0500030517578,147.27999877929688,146.61000061035156,146.77000427246094,104849500,SPY
+2013-01-17,118.50727081298828,148.0,148.4199981689453,147.14999389648438,147.6999969482422,133833500,SPY
+2013-01-18,118.77156066894531,148.3300018310547,148.49000549316406,147.42999267578125,147.97000122070312,169906000,SPY
+2013-01-22,119.41210174560547,149.1300048828125,149.1300048828125,147.97999572753906,148.3300018310547,111797300,SPY
+2013-01-23,119.604248046875,149.3699951171875,149.5,148.86000061035156,149.1300048828125,104596100,SPY
+2013-01-24,119.63631439208984,149.41000366210938,150.13999938964844,149.00999450683594,149.14999389648438,146426400,SPY
+2013-01-25,120.3089370727539,150.25,150.25,149.3699951171875,149.8800048828125,147211600,SPY
+2013-01-28,120.164794921875,150.07000732421875,150.3300018310547,149.50999450683594,150.2899932861328,113357700,SPY
+2013-01-29,120.63725280761719,150.66000366210938,150.85000610351562,149.6699981689453,149.77000427246094,105694400,SPY
+2013-01-30,120.164794921875,150.07000732421875,150.94000244140625,149.92999267578125,150.63999938964844,137447700,SPY
+2013-01-31,119.86852264404297,149.6999969482422,150.3800048828125,149.60000610351562,149.88999938964844,108975800,SPY
+2013-02-01,121.10166931152344,151.24000549316406,151.4199981689453,150.38999938964844,150.64999389648438,131173000,SPY
+2013-02-04,119.74044036865234,149.5399932861328,151.27000427246094,149.42999267578125,150.32000732421875,159073600,SPY
+2013-02-05,120.949462890625,151.0500030517578,151.47999572753906,150.2899932861328,150.35000610351562,113912400,SPY
+2013-02-06,121.03759765625,151.16000366210938,151.25999450683594,150.41000366210938,150.52000427246094,138762800,SPY
+2013-02-07,120.87744140625,150.9600067138672,151.35000610351562,149.86000061035156,151.2100067138672,162490000,SPY
+2013-02-08,121.55001831054688,151.8000030517578,151.88999938964844,151.22000122070312,151.22000122070312,103133700,SPY
+2013-02-11,121.52603149414062,151.77000427246094,151.89999389648438,151.38999938964844,151.74000549316406,73775000,SPY
+2013-02-12,121.7262191772461,152.02000427246094,152.3000030517578,151.61000061035156,151.77999877929688,65392700,SPY
+2013-02-13,121.83030700683594,152.14999389648438,152.61000061035156,151.72000122070312,152.3300018310547,82322600,SPY
+2013-02-14,121.9424057006836,152.2899932861328,152.47000122070312,151.52000427246094,151.69000244140625,80834300,SPY
+2013-02-15,121.7982406616211,152.11000061035156,152.58999633789062,151.5500030517578,152.42999267578125,215226500,SPY
+2013-02-19,122.71101379394531,153.25,153.27999877929688,152.16000366210938,152.3699951171875,95105400,SPY
+2013-02-20,121.18165588378906,151.33999633789062,153.19000244140625,151.25999450683594,153.13999938964844,160574800,SPY
+2013-02-21,120.4450454711914,150.4199981689453,151.4199981689453,149.94000244140625,150.9600067138672,183257000,SPY
+2013-02-22,121.6220932006836,151.88999938964844,151.88999938964844,150.49000549316406,151.14999389648438,106356600,SPY
+2013-02-25,119.3080062866211,149.0,152.86000061035156,149.0,152.6300048828125,245824800,SPY
+2013-02-26,120.12474822998047,150.02000427246094,150.1999969482422,148.72999572753906,149.72000122070312,186596200,SPY
+2013-02-27,121.63812255859375,151.91000366210938,152.3300018310547,149.75999450683594,149.88999938964844,150781900,SPY
+2013-02-28,121.39791870117188,151.61000061035156,152.8699951171875,151.41000366210938,151.89999389648438,126866000,SPY
+2013-03-01,121.7982406616211,152.11000061035156,152.33999633789062,150.41000366210938,151.08999633789062,170634800,SPY
+2013-03-04,122.4468765258789,152.9199981689453,152.9199981689453,151.52000427246094,151.75999450683594,99010200,SPY
+2013-03-05,123.54383850097656,154.2899932861328,154.6999969482422,153.63999938964844,153.66000366210938,121431900,SPY
+2013-03-06,123.71202850341797,154.5,154.9199981689453,154.16000366210938,154.83999633789062,94469900,SPY
+2013-03-07,123.93620300292969,154.77999877929688,154.97999572753906,154.52000427246094,154.6999969482422,86101400,SPY
+2013-03-08,124.4646987915039,155.44000244140625,155.64999389648438,154.66000366210938,155.4600067138672,123477800,SPY
+2013-03-11,124.9371109008789,156.02999877929688,156.0399932861328,155.1300048828125,155.32000732421875,83746800,SPY
+2013-03-12,124.6568374633789,155.67999267578125,156.10000610351562,155.2100067138672,155.9199981689453,105755800,SPY
+2013-03-13,124.83301544189453,155.89999389648438,156.1199951171875,155.22999572753906,155.75999450683594,92550900,SPY
+2013-03-14,125.49763488769531,156.72999572753906,156.8000030517578,155.91000366210938,156.30999755859375,126329900,SPY
+2013-03-15,125.33187866210938,155.8300018310547,156.0399932861328,155.30999755859375,155.85000610351562,138601100,SPY
+2013-03-18,124.64020538330078,154.97000122070312,155.63999938964844,154.1999969482422,154.33999633789062,126704300,SPY
+2013-03-19,124.35072326660156,154.61000061035156,155.50999450683594,153.58999633789062,155.3000030517578,167567300,SPY
+2013-03-20,125.21929931640625,155.69000244140625,155.9499969482422,155.25999450683594,155.52000427246094,113759300,SPY
+2013-03-21,124.14960479736328,154.36000061035156,155.63999938964844,154.10000610351562,154.75999450683594,128605000,SPY
+2013-03-22,125.14692687988281,155.60000610351562,155.60000610351562,154.72999572753906,154.85000610351562,111163600,SPY
+2013-03-25,124.62422180175781,154.9499969482422,156.27000427246094,154.35000610351562,156.00999450683594,151322300,SPY
+2013-03-26,125.62145233154297,156.19000244140625,156.22999572753906,155.4199981689453,155.58999633789062,86856600,SPY
+2013-03-27,125.62145233154297,156.19000244140625,156.24000549316406,155.0,155.25999450683594,99950600,SPY
+2013-03-28,126.00748443603516,156.6699981689453,156.85000610351562,155.75,156.08999633789062,102932800,SPY
+2013-04-01,125.50888061523438,156.0500030517578,156.91000366210938,155.6699981689453,156.58999633789062,99194100,SPY
+2013-04-02,126.1281967163086,156.82000732421875,157.2100067138672,156.3699951171875,156.61000061035156,101504300,SPY
+2013-04-03,124.84931945800781,155.22999572753906,157.02999877929688,154.82000732421875,156.91000366210938,154167400,SPY
+2013-04-04,125.3561019897461,155.86000061035156,156.1699981689453,155.08999633789062,155.42999267578125,131885000,SPY
+2013-04-05,124.79302978515625,155.16000366210938,155.35000610351562,153.77000427246094,153.9499969482422,159666000,SPY
+2013-04-08,125.63756561279297,156.2100067138672,156.22000122070312,154.75,155.27000427246094,86571200,SPY
+2013-04-09,126.07183837890625,156.75,157.32000732421875,155.97999572753906,156.5,101922200,SPY
+2013-04-10,127.61607360839844,158.6699981689453,158.8699951171875,157.1300048828125,157.1699981689453,135711100,SPY
+2013-04-11,128.0343780517578,159.19000244140625,159.7100067138672,158.5399932861328,158.6999969482422,110142500,SPY
+2013-04-12,127.72065734863281,158.8000030517578,159.0399932861328,157.9199981689453,158.67999267578125,116359900,SPY
+2013-04-15,124.76089477539062,155.1199951171875,158.1300048828125,155.10000610351562,158.0,217259000,SPY
+2013-04-16,126.60267639160156,157.41000366210938,157.49000549316406,155.91000366210938,156.2899932861328,147507800,SPY
+2013-04-17,124.75283813476562,155.11000061035156,156.32000732421875,154.27999877929688,156.2899932861328,226834800,SPY
+2013-04-18,123.97272491455078,154.13999938964844,155.41000366210938,153.5500030517578,155.3699951171875,167583200,SPY
+2013-04-19,125.05045318603516,155.47999572753906,155.5500030517578,154.1199951171875,154.5,149687600,SPY
+2013-04-22,125.60540771484375,156.1699981689453,156.5399932861328,154.75,155.77999877929688,106553500,SPY
+2013-04-23,126.90028381347656,157.77999877929688,157.92999267578125,156.1699981689453,156.9499969482422,166141300,SPY
+2013-04-24,126.98067474365234,157.8800048828125,158.3000030517578,157.5399932861328,157.8300018310547,96781200,SPY
+2013-04-25,127.49539184570312,158.52000427246094,159.27000427246094,158.10000610351562,158.33999633789062,131060600,SPY
+2013-04-26,127.27021026611328,158.24000549316406,158.60000610351562,157.72999572753906,158.3300018310547,95918800,SPY
+2013-04-29,128.12290954589844,159.3000030517578,159.64999389648438,158.4199981689453,158.6699981689453,88572800,SPY
+2013-04-30,128.4284210205078,159.67999267578125,159.72000122070312,158.61000061035156,159.27000427246094,116010700,SPY
+2013-05-01,127.30243682861328,158.27999877929688,159.41000366210938,158.10000610351562,159.3300018310547,138874200,SPY
+2013-05-02,128.4847869873047,159.75,159.88999938964844,158.52999877929688,158.67999267578125,96407600,SPY
+2013-05-03,129.7876739501953,161.3699951171875,161.8800048828125,159.77999877929688,161.13999938964844,144202300,SPY
+2013-05-06,130.117431640625,161.77999877929688,162.00999450683594,161.4199981689453,161.49000549316406,66882100,SPY
+2013-05-07,130.7769775390625,162.60000610351562,162.64999389648438,161.6699981689453,162.1300048828125,90359200,SPY
+2013-05-08,131.37213134765625,163.33999633789062,163.38999938964844,162.3300018310547,162.4199981689453,97419200,SPY
+2013-05-09,131.00218200683594,162.8800048828125,163.6999969482422,162.47000122070312,163.27000427246094,106738600,SPY
+2013-05-10,131.42840576171875,163.41000366210938,163.5500030517578,162.50999450683594,162.99000549316406,103203000,SPY
+2013-05-13,131.53294372558594,163.5399932861328,163.80999755859375,162.82000732421875,163.1999969482422,81843200,SPY
+2013-05-14,132.8922576904297,165.22999572753906,165.35000610351562,163.6699981689453,163.6699981689453,119000900,SPY
+2013-05-15,133.6080322265625,166.1199951171875,166.4499969482422,164.91000366210938,164.9600067138672,120718500,SPY
+2013-05-16,132.98068237304688,165.33999633789062,166.36000061035156,165.08999633789062,165.77999877929688,109913600,SPY
+2013-05-17,134.26754760742188,166.94000244140625,167.0399932861328,165.72999572753906,165.9499969482422,129801000,SPY
+2013-05-20,134.25949096679688,166.92999267578125,167.5800018310547,166.61000061035156,166.77999877929688,85071200,SPY
+2013-05-21,134.45252990722656,167.1699981689453,167.8000030517578,166.5,167.0800018310547,95804200,SPY
+2013-05-22,133.4552459716797,165.92999267578125,169.07000732421875,165.1699981689453,167.33999633789062,244031800,SPY
+2013-05-23,133.06912231445312,165.4499969482422,165.91000366210938,163.94000244140625,164.16000366210938,211064400,SPY
+2013-05-24,132.9565887451172,165.30999755859375,165.3800048828125,163.97999572753906,164.47000122070312,151573900,SPY
+2013-05-28,133.7528533935547,166.3000030517578,167.77999877929688,165.80999755859375,167.0399932861328,143679800,SPY
+2013-05-29,132.88417053222656,165.22000122070312,165.8000030517578,164.33999633789062,165.4199981689453,160363400,SPY
+2013-05-30,133.37478637695312,165.8300018310547,166.58999633789062,165.22000122070312,165.35000610351562,107793800,SPY
+2013-05-31,131.4605712890625,163.4499969482422,166.30999755859375,163.1300048828125,165.3699951171875,176850100,SPY
+2013-06-03,132.1844024658203,164.35000610351562,164.4600067138672,162.66000366210938,163.8300018310547,168390700,SPY
+2013-06-04,131.549072265625,163.55999755859375,165.10000610351562,162.72999572753906,164.44000244140625,157631500,SPY
+2013-06-05,129.7072296142578,161.27000427246094,163.4199981689453,161.1300048828125,163.08999633789062,211737800,SPY
+2013-06-06,130.8815460205078,162.72999572753906,162.74000549316406,160.25,161.1999969482422,200225500,SPY
+2013-06-07,132.54640197753906,164.8000030517578,164.9499969482422,163.13999938964844,163.85000610351562,188337800,SPY
+2013-06-10,132.54640197753906,164.8000030517578,165.39999389648438,164.3699951171875,165.30999755859375,105667100,SPY
+2013-06-11,131.1791229248047,163.10000610351562,164.5399932861328,162.74000549316406,163.3000030517578,159505400,SPY
+2013-06-12,130.09329223632812,161.75,164.38999938964844,161.60000610351562,164.22000122070312,177361500,SPY
+2013-06-13,132.07186889648438,164.2100067138672,164.5,161.3000030517578,161.66000366210938,163587800,SPY
+2013-06-14,131.2434844970703,163.17999267578125,164.6699981689453,162.91000366210938,164.02999877929688,141197500,SPY
+2013-06-17,132.2568359375,164.44000244140625,165.22000122070312,163.22000122070312,164.2899932861328,136295600,SPY
+2013-06-18,133.30238342285156,165.74000549316406,165.99000549316406,164.52000427246094,164.52999877929688,114695600,SPY
+2013-06-19,131.4605712890625,163.4499969482422,165.88999938964844,163.3800048828125,165.60000610351562,206149500,SPY
+2013-06-20,128.2032012939453,159.39999389648438,163.47000122070312,158.97999572753906,161.86000061035156,321255900,SPY
+2013-06-21,128.61477661132812,159.07000732421875,159.75999450683594,157.47000122070312,159.63999938964844,271956800,SPY
+2013-06-24,126.98961639404297,157.05999755859375,158.42999267578125,155.72999572753906,157.41000366210938,222329000,SPY
+2013-06-25,128.2105255126953,158.57000732421875,160.10000610351562,157.4199981689453,158.47999572753906,162262200,SPY
+2013-06-26,129.4799346923828,160.13999938964844,160.5,159.25,159.8699951171875,134848000,SPY
+2013-06-27,130.23995971679688,161.0800018310547,161.82000732421875,160.9499969482422,161.10000610351562,129483700,SPY
+2013-06-28,129.70628356933594,160.4199981689453,161.39999389648438,159.86000061035156,160.6300048828125,160402900,SPY
+2013-07-01,130.46633911132812,161.36000061035156,162.47999572753906,161.0800018310547,161.25999450683594,131954800,SPY
+2013-07-02,130.34507751464844,161.2100067138672,162.3000030517578,160.5,161.1199951171875,154863700,SPY
+2013-07-03,130.4016571044922,161.27999877929688,161.77000427246094,160.22000122070312,160.47999572753906,75216400,SPY
+2013-07-05,131.80856323242188,163.02000427246094,163.0800018310547,161.3000030517578,162.47000122070312,122416900,SPY
+2013-07-08,132.5604705810547,163.9499969482422,164.38999938964844,163.0800018310547,163.86000061035156,108092500,SPY
+2013-07-09,133.5145721435547,165.1300048828125,165.3300018310547,164.27000427246094,164.97999572753906,119298000,SPY
+2013-07-10,133.56304931640625,165.19000244140625,165.75,164.6300048828125,164.97000122070312,121410100,SPY
+2013-07-11,135.38229370117188,167.44000244140625,167.61000061035156,165.17999267578125,167.11000061035156,135592200,SPY
+2013-07-12,135.43882751464844,167.50999450683594,167.92999267578125,167.1300048828125,167.38999938964844,104212700,SPY
+2013-07-15,135.95631408691406,168.14999389648438,168.38999938964844,167.67999267578125,167.97000122070312,69450600,SPY
+2013-07-16,135.44696044921875,167.52000427246094,168.36000061035156,167.07000732421875,168.25999450683594,88702100,SPY
+2013-07-17,135.79464721679688,167.9499969482422,168.47999572753906,167.72999572753906,168.16000366210938,92873900,SPY
+2013-07-18,136.53846740722656,168.8699951171875,169.27000427246094,168.1999969482422,168.30999755859375,103620100,SPY
+2013-07-19,136.7810516357422,169.1699981689453,169.22999572753906,168.30999755859375,168.52000427246094,103831700,SPY
+2013-07-22,137.04791259765625,169.5,169.74000549316406,169.00999450683594,169.41000366210938,79428600,SPY
+2013-07-23,136.75680541992188,169.13999938964844,169.8300018310547,169.0500030517578,169.8000030517578,80829700,SPY
+2013-07-24,136.25550842285156,168.52000427246094,169.86000061035156,168.17999267578125,169.7899932861328,112914000,SPY
+2013-07-25,136.58700561523438,168.92999267578125,169.0800018310547,167.94000244140625,168.22000122070312,111088600,SPY
+2013-07-26,136.7325439453125,169.11000061035156,169.16000366210938,167.52000427246094,168.22000122070312,107814600,SPY
+2013-07-29,136.3120880126953,168.58999633789062,169.05999755859375,168.11000061035156,168.67999267578125,79695000,SPY
+2013-07-30,136.3120880126953,168.58999633789062,169.27999877929688,168.19000244140625,169.10000610351562,85209600,SPY
+2013-07-31,136.40914916992188,168.7100067138672,169.85000610351562,168.49000549316406,168.94000244140625,142388700,SPY
+2013-08-01,137.98580932617188,170.66000366210938,170.80999755859375,169.89999389648438,169.99000549316406,110438400,SPY
+2013-08-02,138.22023010253906,170.9499969482422,170.97000122070312,170.0500030517578,170.27999877929688,91116700,SPY
+2013-08-05,138.01809692382812,170.6999969482422,170.9600067138672,170.35000610351562,170.57000732421875,54072700,SPY
+2013-08-06,137.23385620117188,169.72999572753906,170.74000549316406,169.35000610351562,170.3699951171875,87495000,SPY
+2013-08-07,136.78915405273438,169.17999267578125,169.42999267578125,168.5500030517578,169.19000244140625,84854700,SPY
+2013-08-08,137.29046630859375,169.8000030517578,170.17999267578125,168.92999267578125,169.97999572753906,102181300,SPY
+2013-08-09,136.89425659179688,169.30999755859375,170.10000610351562,168.72000122070312,169.5800018310547,91757700,SPY
+2013-08-12,136.7325439453125,169.11000061035156,169.30999755859375,168.3800048828125,168.4600067138672,68593300,SPY
+2013-08-13,137.13685607910156,169.61000061035156,169.89999389648438,168.41000366210938,169.41000366210938,80806000,SPY
+2013-08-14,136.4333953857422,168.74000549316406,169.8000030517578,168.6999969482422,169.52999877929688,79829200,SPY
+2013-08-15,134.5252227783203,166.3800048828125,167.42999267578125,166.08999633789062,167.41000366210938,152931800,SPY
+2013-08-16,134.08056640625,165.8300018310547,166.6300048828125,165.5,166.05999755859375,130868200,SPY
+2013-08-19,133.22349548339844,164.77000427246094,166.2100067138672,164.75999450683594,165.63999938964844,96437600,SPY
+2013-08-20,133.8783721923828,165.5800018310547,166.1999969482422,164.86000061035156,165.0399932861328,89294400,SPY
+2013-08-21,133.0537109375,164.55999755859375,166.02999877929688,164.19000244140625,165.1199951171875,159530500,SPY
+2013-08-22,134.26651000976562,166.05999755859375,166.3000030517578,164.88999938964844,164.89999389648438,101471400,SPY
+2013-08-23,134.71926879882812,166.6199951171875,166.8300018310547,165.77000427246094,166.5500030517578,90888900,SPY
+2013-08-26,134.21798706054688,166.0,167.3000030517578,165.88999938964844,166.7899932861328,89702100,SPY
+2013-08-27,132.05917358398438,163.3300018310547,166.0,163.2100067138672,164.36000061035156,158619400,SPY
+2013-08-28,132.5281219482422,163.91000366210938,164.49000549316406,163.0500030517578,163.25999450683594,108113000,SPY
+2013-08-29,132.73831176757812,164.1699981689453,165.0399932861328,163.39999389648438,163.5500030517578,119200500,SPY
+2013-08-30,132.31787109375,163.64999389648438,164.52999877929688,163.1699981689453,164.50999450683594,134928900,SPY
+2013-09-03,132.9162139892578,164.38999938964844,165.5800018310547,163.6999969482422,165.22999572753906,142375100,SPY
+2013-09-04,134.01588439941406,165.75,166.02999877929688,164.1300048828125,164.42999267578125,97389400,SPY
+2013-09-05,134.18556213378906,165.9600067138672,166.39999389648438,165.72999572753906,165.85000610351562,63090500,SPY
+2013-09-06,134.25027465820312,166.0399932861328,166.97999572753906,164.47999572753906,166.50999450683594,159756500,SPY
+2013-09-09,135.53594970703125,167.6300048828125,167.72999572753906,166.4499969482422,166.4499969482422,87559300,SPY
+2013-09-10,136.53846740722656,168.8699951171875,168.89999389648438,168.25999450683594,168.63999938964844,105847200,SPY
+2013-09-11,136.9669952392578,169.39999389648438,169.39999389648438,168.35000610351562,168.63999938964844,94545900,SPY
+2013-09-12,136.6031494140625,168.9499969482422,169.55999755859375,168.72000122070312,169.33999633789062,83209000,SPY
+2013-09-13,136.91041564941406,169.3300018310547,169.4600067138672,168.74000549316406,169.1300048828125,72727800,SPY
+2013-09-16,137.70281982421875,170.30999755859375,171.24000549316406,170.0399932861328,171.16000366210938,106299200,SPY
+2013-09-17,138.31735229492188,171.07000732421875,171.11000061035156,170.4600067138672,170.4600067138672,82523300,SPY
+2013-09-18,139.91819763183594,173.0500030517578,173.52000427246094,170.5800018310547,171.00999450683594,203460600,SPY
+2013-09-19,139.68373107910156,172.75999450683594,173.60000610351562,172.58999633789062,173.52000427246094,146616900,SPY
+2013-09-20,138.70716857910156,170.72000122070312,172.3300018310547,170.5800018310547,172.3300018310547,132867100,SPY
+2013-09-23,138.06527709960938,169.92999267578125,170.64999389648438,169.38999938964844,170.49000549316406,104616500,SPY
+2013-09-24,137.74024963378906,169.52999877929688,170.52999877929688,169.2100067138672,169.89999389648438,106333100,SPY
+2013-09-25,137.3421630859375,169.0399932861328,169.97999572753906,168.88999938964844,169.63999938964844,117306500,SPY
+2013-09-26,137.87030029296875,169.69000244140625,170.1699981689453,169.0500030517578,169.32000732421875,77146900,SPY
+2013-09-27,137.2364959716797,168.91000366210938,169.13999938964844,168.47000122070312,168.83999633789062,99141800,SPY
+2013-09-30,136.50534057617188,168.00999450683594,168.5399932861328,167.14999389648438,167.47999572753906,143937000,SPY
+2013-10-01,137.58592224121094,169.33999633789062,169.5,167.97000122070312,168.13999938964844,127160000,SPY
+2013-10-02,137.45587158203125,169.17999267578125,169.33999633789062,167.8300018310547,168.35000610351562,113350000,SPY
+2013-10-03,136.1884307861328,167.6199951171875,168.94000244140625,166.83999633789062,168.7899932861328,176698000,SPY
+2013-10-04,137.2202606201172,168.88999938964844,169.05999755859375,167.52999877929688,167.75,96878000,SPY
+2013-10-07,136.03404235839844,167.42999267578125,168.4499969482422,167.25,167.4199981689453,96295000,SPY
+2013-10-08,134.44967651367188,165.47999572753906,167.6199951171875,165.36000061035156,167.39999389648438,178015000,SPY
+2013-10-09,134.54721069335938,165.60000610351562,166.1999969482422,164.52999877929688,165.8000030517578,168973000,SPY
+2013-10-10,137.44775390625,169.1699981689453,169.25999450683594,167.22999572753906,167.2899932861328,195955000,SPY
+2013-10-11,138.33343505859375,170.25999450683594,170.32000732421875,168.77000427246094,168.91000366210938,105040000,SPY
+2013-10-14,138.88587951660156,170.94000244140625,171.0800018310547,169.0800018310547,169.2100067138672,112106000,SPY
+2013-10-15,137.87840270996094,169.6999969482422,171.14999389648438,169.47000122070312,170.50999450683594,155485000,SPY
+2013-10-16,139.80393981933594,172.07000732421875,172.16000366210938,170.63999938964844,170.72000122070312,161676000,SPY
+2013-10-17,140.73831176757812,173.22000122070312,173.32000732421875,171.33999633789062,171.3699951171875,129389000,SPY
+2013-10-18,141.68894958496094,174.38999938964844,174.50999450683594,173.50999450683594,173.86000061035156,138316000,SPY
+2013-10-21,141.69708251953125,174.39999389648438,174.75,174.00999450683594,174.4499969482422,104104000,SPY
+2013-10-22,142.51766967773438,175.41000366210938,175.92999267578125,174.42999267578125,174.91000366210938,126663000,SPY
+2013-10-23,141.83522033691406,174.57000732421875,174.88999938964844,173.9600067138672,174.80999755859375,105484000,SPY
+2013-10-24,142.30645751953125,175.14999389648438,175.3699951171875,174.50999450683594,174.9199981689453,70350000,SPY
+2013-10-25,142.95640563964844,175.9499969482422,176.0,175.1699981689453,175.50999450683594,93625000,SPY
+2013-10-28,143.18392944335938,176.22999572753906,176.47000122070312,175.6999969482422,175.88999938964844,84979000,SPY
+2013-10-29,143.9476318359375,177.1699981689453,177.24000549316406,176.3800048828125,176.6300048828125,87401000,SPY
+2013-10-30,143.232666015625,176.2899932861328,177.50999450683594,175.66000366210938,177.3800048828125,140002000,SPY
+2013-10-31,142.826416015625,175.7899932861328,176.88999938964844,175.52999877929688,176.14999389648438,133795000,SPY
+2013-11-01,143.16766357421875,176.2100067138672,176.61000061035156,175.22000122070312,176.02000427246094,142805000,SPY
+2013-11-04,143.67135620117188,176.8300018310547,176.89999389648438,175.97999572753906,176.69000244140625,85677000,SPY
+2013-11-05,143.21641540527344,176.27000427246094,176.75,175.57000732421875,176.13999938964844,85825000,SPY
+2013-11-06,143.9476318359375,177.1699981689453,177.5,176.5399932861328,177.02999877929688,87348000,SPY
+2013-11-07,142.12762451171875,174.92999267578125,177.63999938964844,174.75999450683594,177.5,157000000,SPY
+2013-11-08,144.0451202392578,177.2899932861328,177.30999755859375,174.85000610351562,174.8699951171875,136713000,SPY
+2013-11-11,144.06951904296875,177.32000732421875,177.52999877929688,176.91000366210938,177.1199951171875,62614000,SPY
+2013-11-12,143.77703857421875,176.9600067138672,177.36000061035156,176.3699951171875,176.94000244140625,83990000,SPY
+2013-11-13,144.93067932128906,178.3800048828125,178.42999267578125,176.08999633789062,176.08999633789062,103844000,SPY
+2013-11-14,145.65390014648438,179.27000427246094,179.4199981689453,178.25,178.5399932861328,103435000,SPY
+2013-11-15,146.2875518798828,180.0500030517578,180.1199951171875,179.3300018310547,179.55999755859375,102818000,SPY
+2013-11-18,145.77569580078125,179.4199981689453,180.5,179.02000427246094,180.35000610351562,104796000,SPY
+2013-11-19,145.45889282226562,179.02999877929688,179.8699951171875,178.72000122070312,179.3300018310547,93891000,SPY
+2013-11-20,145.0038299560547,178.47000122070312,179.92999267578125,177.97999572753906,179.38999938964844,124909000,SPY
+2013-11-21,146.173828125,179.91000366210938,180.0500030517578,178.86000061035156,178.97000122070312,92841000,SPY
+2013-11-22,146.90509033203125,180.80999755859375,180.8300018310547,179.77000427246094,179.97999572753906,81296000,SPY
+2013-11-25,146.75881958007812,180.6300048828125,181.1699981689453,180.3699951171875,181.1300048828125,79486000,SPY
+2013-11-26,146.79946899414062,180.67999267578125,181.22000122070312,180.41000366210938,180.72000122070312,86994000,SPY
+2013-11-27,147.1569061279297,181.1199951171875,181.24000549316406,180.64999389648438,180.8699951171875,58800000,SPY
+2013-11-29,147.0594482421875,181.0,181.75,180.8000030517578,181.32000732421875,55870900,SPY
+2013-12-02,146.67755126953125,180.52999877929688,181.42999267578125,180.25,181.08999633789062,99726000,SPY
+2013-12-03,146.0438232421875,179.75,180.38999938964844,179.1699981689453,179.94000244140625,116563000,SPY
+2013-12-04,146.027587890625,179.72999572753906,180.47999572753906,178.35000610351562,179.10000610351562,123033000,SPY
+2013-12-05,145.3857421875,178.94000244140625,179.74000549316406,178.77000427246094,179.41000366210938,106934000,SPY
+2013-12-06,147.0106658935547,180.94000244140625,181.11000061035156,180.14999389648438,180.6699981689453,127728000,SPY
+2013-12-09,147.38442993164062,181.39999389648438,181.6699981689453,181.16000366210938,181.47000122070312,70124000,SPY
+2013-12-10,146.85635375976562,180.75,181.36000061035156,180.63999938964844,180.97999572753906,80976000,SPY
+2013-12-11,145.20704650878906,178.72000122070312,180.85000610351562,178.5,180.82000732421875,130591000,SPY
+2013-12-12,144.7276153564453,178.1300048828125,178.86000061035156,177.75999450683594,178.63999938964844,115565000,SPY
+2013-12-13,144.71136474609375,178.11000061035156,178.66000366210938,177.77000427246094,178.5,107808000,SPY
+2013-12-16,145.6132354736328,179.22000122070312,179.80999755859375,178.89999389648438,178.9499969482422,96195000,SPY
+2013-12-17,145.15011596679688,178.64999389648438,179.41000366210938,178.25,179.3800048828125,89886000,SPY
+2013-12-18,147.628173828125,181.6999969482422,181.72999572753906,177.32000732421875,178.9199981689453,234906000,SPY
+2013-12-19,147.45751953125,181.49000549316406,181.6999969482422,180.7100067138672,181.17999267578125,136531200,SPY
+2013-12-20,148.3152618408203,181.55999755859375,181.99000549316406,180.57000732421875,180.69000244140625,197087000,SPY
+2013-12-23,149.10769653320312,182.52999877929688,182.63999938964844,182.07000732421875,182.4499969482422,85598000,SPY
+2013-12-24,149.43441772460938,182.92999267578125,183.00999450683594,182.52999877929688,182.5399932861328,45368800,SPY
+2013-12-26,150.1941680908203,183.86000061035156,183.9600067138672,183.32000732421875,183.33999633789062,63365000,SPY
+2013-12-27,150.1859893798828,183.85000610351562,184.17999267578125,183.66000366210938,184.10000610351562,61814000,SPY
+2013-12-30,150.16148376464844,183.82000732421875,184.02000427246094,183.5800018310547,183.8699951171875,56857000,SPY
+2013-12-31,150.8721923828125,184.69000244140625,184.69000244140625,183.92999267578125,184.07000732421875,86119900,SPY
+2014-01-02,149.42630004882812,182.9199981689453,184.07000732421875,182.47999572753906,183.97999572753906,119636900,SPY
+2014-01-03,149.40174865722656,182.88999938964844,183.60000610351562,182.6300048828125,183.22999572753906,81390600,SPY
+2014-01-06,148.9688262939453,182.36000061035156,183.55999755859375,182.0800018310547,183.49000549316406,108028200,SPY
+2014-01-07,149.88377380371094,183.47999572753906,183.7899932861328,182.9499969482422,183.08999633789062,86144200,SPY
+2014-01-08,149.9164276123047,183.52000427246094,183.8300018310547,182.88999938964844,183.4499969482422,96582300,SPY
+2014-01-09,150.01441955566406,183.63999938964844,184.1300048828125,182.8000030517578,184.11000061035156,90683400,SPY
+2014-01-10,150.4228973388672,184.13999938964844,184.22000122070312,183.00999450683594,183.9499969482422,102026400,SPY
+2014-01-13,148.4215087890625,181.69000244140625,184.17999267578125,181.33999633789062,183.6699981689453,149892000,SPY
+2014-01-14,150.03897094726562,183.6699981689453,183.77000427246094,181.9499969482422,182.2899932861328,105016100,SPY
+2014-01-15,150.84767150878906,184.66000366210938,184.94000244140625,183.7100067138672,184.10000610351562,98525800,SPY
+2014-01-16,150.65162658691406,184.4199981689453,184.66000366210938,183.8300018310547,184.27999877929688,72290600,SPY
+2014-01-17,150.01441955566406,183.63999938964844,184.4499969482422,183.32000732421875,184.10000610351562,107848700,SPY
+2014-01-21,150.45556640625,184.17999267578125,184.77000427246094,183.0500030517578,184.6999969482422,88621200,SPY
+2014-01-22,150.55360412597656,184.3000030517578,184.57000732421875,183.91000366210938,184.49000549316406,61270900,SPY
+2014-01-23,149.3201141357422,182.7899932861328,183.39999389648438,181.82000732421875,183.3699951171875,132496900,SPY
+2014-01-24,146.1342010498047,178.88999938964844,181.66000366210938,178.8300018310547,181.60000610351562,208677100,SPY
+2014-01-27,145.41529846191406,178.00999450683594,179.52000427246094,177.1199951171875,179.05999755859375,180843100,SPY
+2014-01-28,146.28121948242188,179.07000732421875,179.3000030517578,178.1199951171875,178.13999938964844,110463200,SPY
+2014-01-29,144.8761749267578,177.35000610351562,178.5500030517578,176.8800048828125,177.5800018310547,216597300,SPY
+2014-01-30,146.41192626953125,179.22999572753906,179.80999755859375,178.25999450683594,178.8300018310547,118938100,SPY
+2014-01-31,145.55416870117188,178.17999267578125,179.2899932861328,176.9199981689453,177.00999450683594,194677900,SPY
+2014-02-03,142.27845764160156,174.1699981689453,178.3699951171875,173.8300018310547,177.97000122070312,254837100,SPY
+2014-02-04,143.27508544921875,175.38999938964844,175.83999633789062,174.11000061035156,174.9499969482422,165012400,SPY
+2014-02-05,143.09535217285156,175.1699981689453,175.55999755859375,173.7100067138672,174.77999877929688,164230500,SPY
+2014-02-06,144.98239135742188,177.47999572753906,177.47999572753906,175.22000122070312,175.5800018310547,132877600,SPY
+2014-02-07,146.7795867919922,179.67999267578125,179.8699951171875,177.72999572753906,178.30999755859375,170787200,SPY
+2014-02-10,147.04916381835938,180.00999450683594,180.07000732421875,179.2100067138672,179.6999969482422,92218800,SPY
+2014-02-11,148.65838623046875,181.97999572753906,182.44000244140625,180.0399932861328,180.16000366210938,117814100,SPY
+2014-02-12,148.73194885253906,182.07000732421875,182.8300018310547,181.7100067138672,182.25,94717700,SPY
+2014-02-13,149.49981689453125,183.00999450683594,183.1999969482422,180.8300018310547,180.83999633789062,100542200,SPY
+2014-02-14,150.3248748779297,184.02000427246094,184.36000061035156,182.6699981689453,182.83999633789062,96498400,SPY
+2014-02-18,150.50457763671875,184.24000549316406,184.49000549316406,183.64999389648438,184.17999267578125,80460900,SPY
+2014-02-19,149.50796508789062,183.02000427246094,184.9499969482422,182.8699951171875,183.75999450683594,126524300,SPY
+2014-02-20,150.39019775390625,184.10000610351562,184.52000427246094,182.60000610351562,183.27000427246094,104998100,SPY
+2014-02-21,150.21864318847656,183.88999938964844,184.88999938964844,183.8000030517578,184.4499969482422,118116400,SPY
+2014-02-24,151.05186462402344,184.91000366210938,186.14999389648438,184.1999969482422,184.27999877929688,114063900,SPY
+2014-02-25,150.9947509765625,184.83999633789062,185.58999633789062,184.22999572753906,185.05999755859375,117085000,SPY
+2014-02-26,151.0028839111328,184.85000610351562,185.60000610351562,184.3300018310547,185.11000061035156,98677200,SPY
+2014-02-27,151.7952880859375,185.82000732421875,185.8699951171875,184.3699951171875,184.5800018310547,93880800,SPY
+2014-02-28,152.1792449951172,186.2899932861328,187.14999389648438,185.0500030517578,185.7899932861328,150842000,SPY
+2014-03-03,151.1090850830078,184.97999572753906,185.4499969482422,183.75,184.64999389648438,167748500,SPY
+2014-03-04,153.2330322265625,187.5800018310547,187.97999572753906,186.75,186.7899932861328,167545900,SPY
+2014-03-05,153.37188720703125,187.75,188.07000732421875,187.4499969482422,187.74000549316406,88376900,SPY
+2014-03-06,153.72311401367188,188.17999267578125,188.61000061035156,187.77999877929688,188.2100067138672,82516500,SPY
+2014-03-07,153.7884979248047,188.25999450683594,188.9600067138672,187.42999267578125,188.9600067138672,114513500,SPY
+2014-03-10,153.70681762695312,188.16000366210938,188.22999572753906,187.0800018310547,187.97000122070312,74939200,SPY
+2014-03-11,152.94708251953125,187.22999572753906,188.7100067138672,186.8000030517578,188.44000244140625,99009100,SPY
+2014-03-12,152.98793029785156,187.27999877929688,187.35000610351562,185.89999389648438,186.32000732421875,104824400,SPY
+2014-03-13,151.2724609375,185.17999267578125,187.99000549316406,184.66000366210938,187.83999633789062,155014300,SPY
+2014-03-14,150.84767150878906,184.66000366210938,185.8000030517578,184.44000244140625,184.85000610351562,153919600,SPY
+2014-03-17,152.21194458007812,186.3300018310547,186.77000427246094,185.50999450683594,185.58999633789062,98359500,SPY
+2014-03-18,153.29832458496094,187.66000366210938,187.91000366210938,186.50999450683594,186.7100067138672,101804600,SPY
+2014-03-19,152.48146057128906,186.66000366210938,187.94000244140625,185.47000122070312,187.67999267578125,176267300,SPY
+2014-03-20,153.37188720703125,187.75,187.88999938964844,185.9199981689453,186.25,117241000,SPY
+2014-03-21,152.77700805664062,186.1999969482422,189.02000427246094,186.02999877929688,187.7100067138672,163128000,SPY
+2014-03-24,152.1452178955078,185.42999267578125,187.07000732421875,184.6199951171875,186.83999633789062,121411000,SPY
+2014-03-25,152.86727905273438,186.30999755859375,186.94000244140625,185.27000427246094,186.3699951171875,103852000,SPY
+2014-03-26,151.767822265625,184.97000122070312,187.33999633789062,184.9199981689453,187.0399932861328,119843000,SPY
+2014-03-27,151.44781494140625,184.5800018310547,185.33999633789062,183.89999389648438,184.75,142383000,SPY
+2014-03-28,152.1944580078125,185.49000549316406,186.4199981689453,185.0,185.11000061035156,101642000,SPY
+2014-03-31,153.44168090820312,187.00999450683594,187.3000030517578,185.52000427246094,186.6699981689453,99745000,SPY
+2014-04-01,154.45901489257812,188.25,188.36000061035156,187.0,187.6199951171875,89193000,SPY
+2014-04-02,154.97593688964844,188.8800048828125,189.1300048828125,188.13999938964844,188.49000549316406,78774000,SPY
+2014-04-03,154.77085876464844,188.6300048828125,189.22000122070312,188.0500030517578,189.1699981689453,77435000,SPY
+2014-04-04,152.94110107421875,186.39999389648438,189.6999969482422,186.10000610351562,189.66000366210938,169381000,SPY
+2014-04-07,151.2508544921875,184.33999633789062,186.25999450683594,183.9600067138672,185.9499969482422,140803000,SPY
+2014-04-08,151.87451171875,185.10000610351562,185.39999389648438,183.58999633789062,184.25999450683594,112660000,SPY
+2014-04-09,153.5072021484375,187.08999633789062,187.14999389648438,185.05999755859375,185.60000610351562,100254000,SPY
+2014-04-10,150.28265380859375,183.16000366210938,187.1699981689453,182.92999267578125,187.0800018310547,172959000,SPY
+2014-04-11,148.92886352539062,181.50999450683594,183.4199981689453,181.30999755859375,182.13999938964844,167251000,SPY
+2014-04-14,150.10218811035156,182.94000244140625,183.3699951171875,181.44000244140625,182.92999267578125,132382000,SPY
+2014-04-15,151.13601684570312,184.1999969482422,184.3300018310547,181.50999450683594,183.32000732421875,157093000,SPY
+2014-04-16,152.7196044921875,186.1300048828125,186.13999938964844,184.64999389648438,185.47000122070312,105197000,SPY
+2014-04-17,152.93295288085938,186.38999938964844,186.91000366210938,185.55999755859375,185.8800048828125,105255000,SPY
+2014-04-21,153.46621704101562,187.0399932861328,187.10000610351562,186.2100067138672,186.44000244140625,68329000,SPY
+2014-04-22,154.16363525390625,187.88999938964844,188.39999389648438,187.1300048828125,187.22999572753906,85790000,SPY
+2014-04-23,153.80264282226562,187.4499969482422,187.9199981689453,187.3000030517578,187.82000732421875,73869000,SPY
+2014-04-24,154.1144256591797,187.8300018310547,188.38999938964844,186.92999267578125,188.3699951171875,88170000,SPY
+2014-04-25,152.85086059570312,186.2899932861328,187.3300018310547,185.8699951171875,187.22000122070312,100380000,SPY
+2014-04-28,153.33493041992188,186.8800048828125,187.69000244140625,184.9600067138672,187.0500030517578,135121000,SPY
+2014-04-29,154.0487823486328,187.75,188.0399932861328,187.0800018310547,187.47999572753906,84098000,SPY
+2014-04-30,154.5082244873047,188.30999755859375,188.5,187.17999267578125,187.44000244140625,101508000,SPY
+2014-05-01,154.52468872070312,188.3300018310547,188.83999633789062,187.72999572753906,188.22000122070312,93019000,SPY
+2014-05-02,154.30313110351562,188.05999755859375,189.13999938964844,187.77999877929688,188.30999755859375,98122000,SPY
+2014-05-05,154.5985107421875,188.4199981689453,188.5500030517578,186.6199951171875,187.13999938964844,75883000,SPY
+2014-05-06,153.2529296875,186.77999877929688,188.1300048828125,186.74000549316406,188.0,85454000,SPY
+2014-05-07,154.1554412841797,187.8800048828125,187.97000122070312,186.00999450683594,187.41000366210938,106500000,SPY
+2014-05-08,153.99136352539062,187.67999267578125,189.0500030517578,187.0800018310547,187.7100067138672,93618000,SPY
+2014-05-09,154.22109985351562,187.9600067138672,188.0399932861328,186.8300018310547,187.7100067138672,83679000,SPY
+2014-05-12,155.7225799560547,189.7899932861328,189.8800048828125,188.0,188.8000030517578,86940000,SPY
+2014-05-13,155.86209106445312,189.9600067138672,190.4199981689453,189.77000427246094,190.0399932861328,66454000,SPY
+2014-05-14,155.12364196777344,189.05999755859375,189.8800048828125,188.7899932861328,189.7899932861328,72367000,SPY
+2014-05-15,153.76158142089844,187.39999389648438,188.72000122070312,186.47999572753906,188.67999267578125,154956000,SPY
+2014-05-16,154.29490661621094,188.0500030517578,188.1300048828125,186.72000122070312,187.50999450683594,97458000,SPY
+2014-05-19,154.861083984375,188.74000549316406,188.88999938964844,187.52000427246094,187.69000244140625,63839000,SPY
+2014-05-20,153.88473510742188,187.5500030517578,188.6699981689453,187.07000732421875,188.64999389648438,111644000,SPY
+2014-05-21,155.18112182617188,189.1300048828125,189.22000122070312,188.05999755859375,188.08999633789062,89093000,SPY
+2014-05-22,155.55848693847656,189.58999633789062,189.97999572753906,188.86000061035156,189.17999267578125,61549000,SPY
+2014-05-23,156.1820831298828,190.35000610351562,190.47999572753906,189.58999633789062,189.75999450683594,61092800,SPY
+2014-05-27,157.14210510253906,191.52000427246094,191.5800018310547,190.9499969482422,191.05999755859375,72010000,SPY
+2014-05-28,157.02720642089844,191.3800048828125,191.82000732421875,191.05999755859375,191.52000427246094,66723000,SPY
+2014-05-29,157.83946228027344,192.3699951171875,192.39999389648438,191.3300018310547,191.82000732421875,64377000,SPY
+2014-05-30,158.09384155273438,192.67999267578125,192.8000030517578,192.02999877929688,192.19000244140625,76316000,SPY
+2014-06-02,158.2743377685547,192.89999389648438,192.99000549316406,191.97000122070312,192.9499969482422,64656000,SPY
+2014-06-03,158.19236755371094,192.8000030517578,192.89999389648438,192.25,192.42999267578125,65047000,SPY
+2014-06-04,158.5123291015625,193.19000244140625,193.3000030517578,192.27000427246094,192.47000122070312,55529000,SPY
+2014-06-05,159.54612731933594,194.4499969482422,194.64999389648438,192.6999969482422,193.41000366210938,92103000,SPY
+2014-06-06,160.3092041015625,195.3800048828125,195.42999267578125,194.77999877929688,194.8699951171875,78696000,SPY
+2014-06-09,160.47329711914062,195.5800018310547,196.0500030517578,195.1699981689453,195.35000610351562,65119000,SPY
+2014-06-10,160.48971557617188,195.60000610351562,195.63999938964844,194.9199981689453,195.33999633789062,57129000,SPY
+2014-06-11,159.93179321289062,194.9199981689453,195.1199951171875,194.47999572753906,194.89999389648438,68772000,SPY
+2014-06-12,158.79953002929688,193.5399932861328,194.8000030517578,193.11000061035156,194.69000244140625,106350000,SPY
+2014-06-13,159.28359985351562,194.1300048828125,194.32000732421875,193.3000030517578,193.9199981689453,82017000,SPY
+2014-06-16,159.4148406982422,194.2899932861328,194.6999969482422,193.66000366210938,193.88999938964844,87424000,SPY
+2014-06-17,159.8579864501953,194.8300018310547,194.97000122070312,193.80999755859375,194.02000427246094,84834000,SPY
+2014-06-18,161.03123474121094,196.25999450683594,196.3699951171875,194.39999389648438,194.8300018310547,105267000,SPY
+2014-06-19,161.21176147460938,196.47999572753906,196.60000610351562,195.8000030517578,196.42999267578125,85929000,SPY
+2014-06-20,161.53903198242188,195.94000244140625,196.10000610351562,195.6999969482422,196.02999877929688,100587000,SPY
+2014-06-23,161.48956298828125,195.8800048828125,196.0500030517578,195.52000427246094,195.99000549316406,70611000,SPY
+2014-06-24,160.51675415039062,194.6999969482422,196.5,194.47999572753906,195.52999877929688,96237000,SPY
+2014-06-25,161.24224853515625,195.5800018310547,195.77999877929688,194.25,194.2899932861328,82782000,SPY
+2014-06-26,161.12686157226562,195.44000244140625,195.6300048828125,194.1300048828125,195.61000061035156,84312000,SPY
+2014-06-27,161.44009399414062,195.82000732421875,195.8800048828125,194.88999938964844,194.97999572753906,71445100,SPY
+2014-06-30,161.357666015625,195.72000122070312,196.1699981689453,195.52999877929688,195.6999969482422,70201200,SPY
+2014-07-01,162.43772888183594,197.02999877929688,197.6300048828125,196.1300048828125,196.1999969482422,90470000,SPY
+2014-07-02,162.60256958007812,197.22999572753906,197.47999572753906,196.9600067138672,197.0500030517578,52475000,SPY
+2014-07-03,163.4022674560547,198.1999969482422,198.2899932861328,197.63999938964844,197.7899932861328,52938800,SPY
+2014-07-07,162.83338928222656,197.50999450683594,197.97999572753906,197.22000122070312,197.82000732421875,61696000,SPY
+2014-07-08,161.78639221191406,196.24000549316406,197.22000122070312,195.75999450683594,197.14999389648438,108143000,SPY
+2014-07-09,162.51185607910156,197.1199951171875,197.3000030517578,196.30999755859375,196.72999572753906,72992000,SPY
+2014-07-10,161.86880493164062,196.33999633789062,196.86000061035156,195.05999755859375,195.22000122070312,99040000,SPY
+2014-07-11,162.0913848876953,196.61000061035156,196.75,195.77999877929688,196.22000122070312,64243000,SPY
+2014-07-14,162.90762329101562,197.60000610351562,197.86000061035156,197.44000244140625,197.61000061035156,58658000,SPY
+2014-07-15,162.60256958007812,197.22999572753906,198.10000610351562,196.36000061035156,197.72000122070312,111307000,SPY
+2014-07-16,163.2044219970703,197.9600067138672,198.25999450683594,197.4199981689453,198.11000061035156,79986400,SPY
+2014-07-17,161.3494415283203,195.7100067138672,198.10000610351562,195.42999267578125,197.35000610351562,145398000,SPY
+2014-07-18,162.998291015625,197.7100067138672,197.91000366210938,196.24000549316406,196.35000610351562,124330000,SPY
+2014-07-21,162.69325256347656,197.33999633789062,197.5,196.42999267578125,197.08999633789062,67592000,SPY
+2014-07-22,163.4022674560547,198.1999969482422,198.55999755859375,197.8699951171875,198.00999450683594,67678000,SPY
+2014-07-23,163.7650146484375,198.63999938964844,198.85000610351562,198.10000610351562,198.5,65612000,SPY
+2014-07-24,163.7732391357422,198.64999389648438,199.05999755859375,198.4499969482422,198.8300018310547,56888000,SPY
+2014-07-25,163.006591796875,197.72000122070312,198.25999450683594,197.3300018310547,198.08999633789062,76837000,SPY
+2014-07-28,163.072509765625,197.8000030517578,198.08999633789062,196.6199951171875,197.75999450683594,69259000,SPY
+2014-07-29,162.37171936035156,196.9499969482422,198.4499969482422,196.9199981689453,198.1699981689453,80466000,SPY
+2014-07-30,162.39649963378906,196.97999572753906,197.91000366210938,196.16000366210938,197.64999389648438,104222000,SPY
+2014-07-31,159.1894073486328,193.08999633789062,195.77999877929688,192.97000122070312,195.61000061035156,183479000,SPY
+2014-08-01,158.70301818847656,192.5,193.75999450683594,191.57000732421875,192.55999755859375,189261000,SPY
+2014-08-04,159.84898376464844,193.88999938964844,194.3000030517578,192.0500030517578,192.8699951171875,91340000,SPY
+2014-08-05,158.2990264892578,192.00999450683594,193.60000610351562,191.30999755859375,193.10000610351562,152690000,SPY
+2014-08-06,158.34848022460938,192.07000732421875,192.88999938964844,191.0800018310547,191.11000061035156,94818000,SPY
+2014-08-07,157.49110412597656,191.02999877929688,193.1300048828125,190.5500030517578,192.94000244140625,135733000,SPY
+2014-08-08,159.31307983398438,193.24000549316406,193.3699951171875,190.9499969482422,191.4600067138672,117014000,SPY
+2014-08-11,159.77479553222656,193.8000030517578,194.66000366210938,193.7100067138672,193.97000122070312,74544000,SPY
+2014-08-12,159.55215454101562,193.52999877929688,194.14999389648438,192.94000244140625,193.61000061035156,73632000,SPY
+2014-08-13,160.63214111328125,194.83999633789062,195.05999755859375,193.9600067138672,194.2899932861328,69047000,SPY
+2014-08-14,161.39068603515625,195.75999450683594,195.75999450683594,194.97999572753906,195.16000366210938,57371000,SPY
+2014-08-15,161.357666015625,195.72000122070312,196.64999389648438,194.30999755859375,196.47000122070312,139951000,SPY
+2014-08-18,162.70974731445312,197.36000061035156,197.4499969482422,196.69000244140625,196.8000030517578,75424000,SPY
+2014-08-19,163.5588836669922,198.38999938964844,198.5399932861328,197.44000244140625,197.83999633789062,59135000,SPY
+2014-08-20,163.99581909179688,198.9199981689453,199.16000366210938,198.0800018310547,198.1199951171875,72763000,SPY
+2014-08-21,164.47402954101562,199.5,199.75999450683594,198.92999267578125,199.08999633789062,67791000,SPY
+2014-08-22,164.21852111816406,199.19000244140625,199.69000244140625,198.74000549316406,199.33999633789062,76107000,SPY
+2014-08-25,165.0511474609375,200.1999969482422,200.58999633789062,199.14999389648438,200.13999938964844,63855000,SPY
+2014-08-26,165.1582794189453,200.3300018310547,200.82000732421875,200.27999877929688,200.3300018310547,47298000,SPY
+2014-08-27,165.0923309326172,200.25,200.57000732421875,199.94000244140625,200.42999267578125,47874000,SPY
+2014-08-28,165.0016632080078,200.13999938964844,200.27000427246094,199.38999938964844,199.58999633789062,58330000,SPY
+2014-08-29,165.47157287597656,200.7100067138672,200.72999572753906,199.82000732421875,200.4499969482422,65907000,SPY
+2014-09-02,165.3890838623047,200.61000061035156,201.0,199.86000061035156,200.97000122070312,72426000,SPY
+2014-09-03,165.29847717285156,200.5,201.41000366210938,200.22000122070312,201.3800048828125,57462000,SPY
+2014-09-04,165.05934143066406,200.2100067138672,201.5800018310547,199.66000366210938,200.83999633789062,85236000,SPY
+2014-09-05,165.8013458251953,201.11000061035156,201.19000244140625,199.41000366210938,200.1699981689453,102177000,SPY
+2014-09-08,165.37261962890625,200.58999633789062,201.2100067138672,200.0,200.9199981689453,64146000,SPY
+2014-09-09,164.32562255859375,199.32000732421875,200.5500030517578,198.91000366210938,200.41000366210938,88591000,SPY
+2014-09-10,164.94393920898438,200.07000732421875,200.1999969482422,198.77000427246094,199.42999267578125,67251000,SPY
+2014-09-11,165.1335906982422,200.3000030517578,200.3300018310547,199.1199951171875,199.27000427246094,66774400,SPY
+2014-09-12,164.16896057128906,199.1300048828125,200.1199951171875,198.55999755859375,200.10000610351562,117409300,SPY
+2014-09-15,164.04531860351562,198.97999572753906,199.32000732421875,198.3800048828125,199.16000366210938,76401000,SPY
+2014-09-16,165.2819366455078,200.47999572753906,200.83999633789062,198.5,198.61000061035156,116201000,SPY
+2014-09-17,165.50453186035156,200.75,201.67999267578125,199.75,200.77000427246094,151266000,SPY
+2014-09-18,166.38670349121094,201.82000732421875,201.85000610351562,201.10000610351562,201.36000061035156,94990000,SPY
+2014-09-19,166.23684692382812,200.6999969482422,201.89999389648438,200.2899932861328,201.52000427246094,121649000,SPY
+2014-09-22,164.95294189453125,199.14999389648438,200.3800048828125,198.72999572753906,200.35000610351562,125553000,SPY
+2014-09-23,164.0087127685547,198.00999450683594,199.25999450683594,197.9499969482422,198.42999267578125,111393000,SPY
+2014-09-24,165.2925262451172,199.55999755859375,199.69000244140625,197.52000427246094,198.0399932861328,107276000,SPY
+2014-09-25,162.6254119873047,196.33999633789062,199.0500030517578,196.27000427246094,199.0399932861328,150300000,SPY
+2014-09-26,163.9176025390625,197.89999389648438,198.38999938964844,196.4199981689453,196.6999969482422,103547000,SPY
+2014-09-29,163.61936950683594,197.5399932861328,197.88999938964844,196.0500030517578,196.1999969482422,95112000,SPY
+2014-09-30,163.18873596191406,197.02000427246094,198.3000030517578,196.61000061035156,197.69000244140625,131302000,SPY
+2014-10-01,160.97715759277344,194.35000610351562,196.77000427246094,193.91000366210938,196.6999969482422,177798000,SPY
+2014-10-02,161.0020294189453,194.3800048828125,195.05999755859375,192.35000610351562,194.17999267578125,157285000,SPY
+2014-10-03,162.7745361328125,196.52000427246094,196.94000244140625,195.0800018310547,195.67999267578125,121569000,SPY
+2014-10-06,162.58404541015625,196.2899932861328,197.60000610351562,195.5800018310547,197.33999633789062,104778000,SPY
+2014-10-07,160.07431030273438,193.25999450683594,195.72000122070312,193.22000122070312,195.27999877929688,147913000,SPY
+2014-10-08,162.87399291992188,196.63999938964844,196.9199981689453,192.36000061035156,193.3699951171875,186461000,SPY
+2014-10-09,159.64361572265625,192.74000549316406,196.60000610351562,192.5800018310547,196.3300018310547,210705000,SPY
+2014-10-10,157.8214111328125,190.5399932861328,193.64999389648438,190.49000549316406,192.69000244140625,221909000,SPY
+2014-10-13,155.2288818359375,187.41000366210938,191.14999389648438,187.3000030517578,190.4600067138672,230939000,SPY
+2014-10-14,155.46910095214844,187.6999969482422,189.82000732421875,187.0399932861328,188.4199981689453,215847000,SPY
+2014-10-15,154.4171905517578,186.42999267578125,187.69000244140625,181.9199981689453,185.16000366210938,380715000,SPY
+2014-10-16,154.28465270996094,186.27000427246094,187.5800018310547,182.88999938964844,183.05999755859375,270391000,SPY
+2014-10-17,156.10687255859375,188.47000122070312,189.75,187.6199951171875,188.4199981689453,214625000,SPY
+2014-10-20,157.62265014648438,190.3000030517578,190.4499969482422,188.07000732421875,188.1300048828125,130011000,SPY
+2014-10-21,160.74525451660156,194.07000732421875,194.1999969482422,191.47999572753906,191.67999267578125,154949000,SPY
+2014-10-22,159.60223388671875,192.69000244140625,194.91000366210938,192.61000061035156,194.41000366210938,151822000,SPY
+2014-10-23,161.45755004882812,194.92999267578125,196.1999969482422,194.25999450683594,194.6199951171875,154944000,SPY
+2014-10-24,162.70001220703125,196.42999267578125,196.49000549316406,194.49000549316406,195.25,117927000,SPY
+2014-10-27,162.47633361816406,196.16000366210938,196.4499969482422,195.02999877929688,195.72999572753906,82954000,SPY
+2014-10-28,164.34002685546875,198.41000366210938,198.4199981689453,196.72999572753906,196.82000732421875,106736000,SPY
+2014-10-29,164.09153747558594,198.11000061035156,199.1199951171875,196.8000030517578,198.5500030517578,142557000,SPY
+2014-10-30,165.14346313476562,199.3800048828125,199.9499969482422,197.39999389648438,197.5800018310547,113330000,SPY
+2014-10-31,167.031982421875,201.66000366210938,201.82000732421875,200.77000427246094,201.77999877929688,146903000,SPY
+2014-11-03,167.12301635742188,201.77000427246094,202.4499969482422,201.30999755859375,201.9199981689453,93600000,SPY
+2014-11-04,166.54327392578125,201.07000732421875,201.60000610351562,200.05999755859375,201.22999572753906,93343000,SPY
+2014-11-05,167.59512329101562,202.33999633789062,202.58999633789062,201.4499969482422,202.5399932861328,91709000,SPY
+2014-11-06,168.2660675048828,203.14999389648438,203.25999450683594,201.63999938964844,202.38999938964844,107089000,SPY
+2014-11-07,168.4234619140625,203.33999633789062,203.60000610351562,202.61000061035156,203.1699981689453,89540000,SPY
+2014-11-10,168.9535369873047,203.97999572753906,204.0399932861328,203.1300048828125,203.3800048828125,66319000,SPY
+2014-11-11,169.11920166015625,204.17999267578125,204.30999755859375,203.64999389648438,204.05999755859375,54499400,SPY
+2014-11-12,168.9369659423828,203.9600067138672,204.24000549316406,203.30999755859375,203.35000610351562,90120300,SPY
+2014-11-13,169.12747192382812,204.19000244140625,204.8300018310547,203.2100067138672,204.16000366210938,85357900,SPY
+2014-11-14,169.1689453125,204.24000549316406,204.49000549316406,203.72000122070312,204.10000610351562,80417500,SPY
+2014-11-17,169.2765655517578,204.3699951171875,204.5800018310547,203.64999389648438,203.85000610351562,80441000,SPY
+2014-11-18,170.25396728515625,205.5500030517578,205.9199981689453,204.44000244140625,204.44000244140625,76068100,SPY
+2014-11-19,169.98068237304688,205.22000122070312,205.5500030517578,204.3000030517578,205.30999755859375,82373000,SPY
+2014-11-20,170.27879333496094,205.5800018310547,205.7100067138672,204.17999267578125,204.25999450683594,72840300,SPY
+2014-11-21,171.18995666503906,206.67999267578125,207.83999633789062,205.97999572753906,207.63999938964844,142327300,SPY
+2014-11-24,171.67037963867188,207.25999450683594,207.38999938964844,206.91000366210938,207.1699981689453,65880800,SPY
+2014-11-25,171.5460968017578,207.11000061035156,207.7899932861328,206.8000030517578,207.5399932861328,79108300,SPY
+2014-11-26,171.98509216308594,207.63999938964844,207.75999450683594,207.02999877929688,207.2899932861328,62167800,SPY
+2014-11-28,171.62060546875,207.1999969482422,207.8699951171875,206.91000366210938,207.49000549316406,57890100,SPY
+2014-12-01,170.42791748046875,205.75999450683594,206.5399932861328,205.3800048828125,206.39999389648438,103968400,SPY
+2014-12-02,171.52947998046875,207.08999633789062,207.33999633789062,205.77999877929688,205.80999755859375,74507200,SPY
+2014-12-03,172.192138671875,207.88999938964844,208.14999389648438,207.10000610351562,207.3000030517578,68952000,SPY
+2014-12-04,172.00161743164062,207.66000366210938,208.27000427246094,206.6999969482422,207.5399932861328,91316600,SPY
+2014-12-05,172.28326416015625,208.0,208.47000122070312,207.5500030517578,207.8699951171875,91025500,SPY
+2014-12-08,171.13192749023438,206.61000061035156,208.1199951171875,205.92999267578125,207.52000427246094,108588200,SPY
+2014-12-09,171.0159912109375,206.47000122070312,206.60000610351562,203.91000366210938,204.3699951171875,125180100,SPY
+2014-12-10,168.27438354492188,203.16000366210938,205.97999572753906,202.92999267578125,205.91000366210938,159856400,SPY
+2014-12-11,169.12747192382812,204.19000244140625,206.19000244140625,203.7100067138672,203.8800048828125,159012800,SPY
+2014-12-12,166.39414978027344,200.88999938964844,203.82000732421875,200.85000610351562,202.63999938964844,202330200,SPY
+2014-12-15,165.2510986328125,199.50999450683594,202.52999877929688,198.77999877929688,201.97999572753906,189965800,SPY
+2014-12-16,163.92588806152344,197.91000366210938,202.39999389648438,197.86000061035156,198.5800018310547,259543800,SPY
+2014-12-17,167.1396026611328,201.7899932861328,202.33999633789062,198.2899932861328,198.44000244140625,253910100,SPY
+2014-12-18,171.27267456054688,206.77999877929688,212.97000122070312,203.9199981689453,204.74000549316406,257633900,SPY
+2014-12-19,172.00152587890625,206.52000427246094,207.3300018310547,205.61000061035156,206.42999267578125,245084600,SPY
+2014-12-22,172.792724609375,207.47000122070312,207.47000122070312,206.4600067138672,206.75,148318900,SPY
+2014-12-23,173.02590942382812,207.75,208.22999572753906,207.39999389648438,208.1699981689453,122167900,SPY
+2014-12-24,173.04258728027344,207.77000427246094,208.33999633789062,207.72000122070312,208.02000427246094,42963400,SPY
+2014-12-26,173.60057067871094,208.44000244140625,208.85000610351562,208.25,208.30999755859375,57326700,SPY
+2014-12-29,173.83375549316406,208.72000122070312,208.97000122070312,208.13999938964844,208.22000122070312,79643900,SPY
+2014-12-30,172.9009552001953,207.60000610351562,208.3699951171875,207.50999450683594,208.2100067138672,73540800,SPY
+2014-12-31,171.185302734375,205.5399932861328,208.19000244140625,205.38999938964844,207.99000549316406,130333800,SPY
+2015-01-02,171.0936737060547,205.42999267578125,206.8800048828125,204.17999267578125,206.3800048828125,121465900,SPY
+2015-01-05,168.00376892089844,201.72000122070312,204.3699951171875,201.35000610351562,204.1699981689453,169632600,SPY
+2015-01-06,166.4213409423828,199.82000732421875,202.72000122070312,198.86000061035156,202.08999633789062,209151400,SPY
+2015-01-07,168.49522399902344,202.30999755859375,202.72000122070312,200.8800048828125,201.4199981689453,125346700,SPY
+2015-01-08,171.48513793945312,205.89999389648438,206.16000366210938,203.99000549316406,204.00999450683594,147217800,SPY
+2015-01-09,170.1109161376953,204.25,206.4199981689453,203.50999450683594,206.39999389648438,158567300,SPY
+2015-01-12,168.77838134765625,202.64999389648438,204.60000610351562,201.9199981689453,204.41000366210938,144396100,SPY
+2015-01-13,168.30360412597656,202.0800018310547,205.47999572753906,200.50999450683594,204.1199951171875,214553300,SPY
+2015-01-14,167.28753662109375,200.86000061035156,201.10000610351562,198.57000732421875,199.64999389648438,192991100,SPY
+2015-01-15,165.75509643554688,199.02000427246094,202.00999450683594,198.8800048828125,201.6300048828125,176613900,SPY
+2015-01-16,167.92889404296875,201.6300048828125,201.82000732421875,198.5500030517578,198.77000427246094,211879600,SPY
+2015-01-20,168.2869415283203,202.05999755859375,202.72000122070312,200.1699981689453,202.39999389648438,130991100,SPY
+2015-01-21,169.1365203857422,203.0800018310547,203.66000366210938,200.94000244140625,201.5,122942700,SPY
+2015-01-22,171.65171813964844,206.10000610351562,206.25999450683594,202.3300018310547,203.99000549316406,174356000,SPY
+2015-01-23,170.71055603027344,204.97000122070312,206.10000610351562,204.80999755859375,205.7899932861328,117516800,SPY
+2015-01-26,171.11038208007812,205.4499969482422,205.55999755859375,203.85000610351562,204.7100067138672,92009700,SPY
+2015-01-27,168.85333251953125,202.74000549316406,204.1199951171875,201.74000549316406,202.97000122070312,134044600,SPY
+2015-01-28,166.68788146972656,200.13999938964844,204.2899932861328,199.91000366210938,204.1699981689453,168514300,SPY
+2015-01-29,168.2286834716797,201.99000549316406,202.3000030517578,198.67999267578125,200.3800048828125,173585400,SPY
+2015-01-30,166.11325073242188,199.4499969482422,202.1699981689453,199.1300048828125,200.57000732421875,197729700,SPY
+2015-02-02,168.1703643798828,201.9199981689453,202.02999877929688,197.86000061035156,200.0500030517578,163107000,SPY
+2015-02-03,170.60226440429688,204.83999633789062,204.85000610351562,202.5500030517578,203.0,124212900,SPY
+2015-02-04,169.95269775390625,204.05999755859375,205.3800048828125,203.50999450683594,203.9199981689453,134306700,SPY
+2015-02-05,171.66836547851562,206.1199951171875,206.3000030517578,204.77000427246094,204.86000061035156,97953200,SPY
+2015-02-06,171.1936492919922,205.5500030517578,207.24000549316406,204.9199981689453,206.55999755859375,125672000,SPY
+2015-02-09,170.42739868164062,204.6300048828125,205.63999938964844,204.13999938964844,204.77000427246094,87219000,SPY
+2015-02-10,172.2430419921875,206.80999755859375,207.1199951171875,204.67999267578125,205.8800048828125,96164200,SPY
+2015-02-11,172.3429412841797,206.92999267578125,207.4499969482422,205.8300018310547,206.61000061035156,91087800,SPY
+2015-02-12,174.00033569335938,208.9199981689453,208.99000549316406,206.97000122070312,207.88999938964844,97545900,SPY
+2015-02-13,174.71656799316406,209.77999877929688,209.83999633789062,208.75999450683594,209.07000732421875,93670400,SPY
+2015-02-17,174.991455078125,210.11000061035156,210.32000732421875,209.10000610351562,209.39999389648438,76968200,SPY
+2015-02-18,175.00811767578125,210.1300048828125,210.22000122070312,209.33999633789062,209.66000366210938,80652900,SPY
+2015-02-19,174.88323974609375,209.97999572753906,210.4199981689453,209.24000549316406,209.41000366210938,91462500,SPY
+2015-02-20,175.93260192871094,211.24000549316406,211.3300018310547,208.72999572753906,209.47999572753906,140896400,SPY
+2015-02-23,175.90760803222656,211.2100067138672,211.2100067138672,210.47999572753906,210.94000244140625,74411100,SPY
+2015-02-24,176.40725708007812,211.80999755859375,212.0500030517578,210.75999450683594,211.1199951171875,72472300,SPY
+2015-02-25,176.25738525390625,211.6300048828125,212.24000549316406,211.22000122070312,211.66000366210938,73061700,SPY
+2015-02-26,176.0491943359375,211.3800048828125,211.7100067138672,210.64999389648438,211.52000427246094,72697900,SPY
+2015-02-27,175.44955444335938,210.66000366210938,211.5800018310547,210.60000610351562,211.25999450683594,108076000,SPY
+2015-03-02,176.5572509765625,211.99000549316406,212.05999755859375,210.72000122070312,210.77999877929688,87491400,SPY
+2015-03-03,175.83267211914062,211.1199951171875,212.0500030517578,210.0800018310547,211.47000122070312,110325800,SPY
+2015-03-04,175.09136962890625,210.22999572753906,210.49000549316406,209.05999755859375,210.39999389648438,114497200,SPY
+2015-03-05,175.28294372558594,210.4600067138672,210.8000030517578,209.85000610351562,210.6199951171875,76873000,SPY
+2015-03-06,172.81768798828125,207.5,209.94000244140625,207.10000610351562,209.4199981689453,188128000,SPY
+2015-03-09,173.53402709960938,208.36000061035156,208.7899932861328,207.5500030517578,207.74000549316406,89818900,SPY
+2015-03-10,170.7189178466797,204.97999572753906,206.80999755859375,204.92999267578125,206.7100067138672,157121300,SPY
+2015-03-11,170.31915283203125,204.5,205.5,204.39999389648438,205.2899932861328,110145700,SPY
+2015-03-12,172.4845733642578,207.10000610351562,207.17999267578125,205.1999969482422,205.25999450683594,93993500,SPY
+2015-03-13,171.42684936523438,205.8300018310547,207.92999267578125,204.5800018310547,206.77000427246094,162410900,SPY
+2015-03-16,173.71719360351562,208.5800018310547,208.69000244140625,205.86000061035156,206.7100067138672,136099200,SPY
+2015-03-17,173.20082092285156,207.9600067138672,208.4199981689453,206.97999572753906,207.69000244140625,94510400,SPY
+2015-03-18,175.28294372558594,210.4600067138672,211.27000427246094,206.6199951171875,207.38999938964844,228808500,SPY
+2015-03-19,174.4834442138672,209.5,210.47000122070312,209.02999877929688,209.9600067138672,117917300,SPY
+2015-03-20,176.0235595703125,210.41000366210938,211.02000427246094,209.49000549316406,209.7100067138672,177715100,SPY
+2015-03-23,175.68057250976562,210.0,211.11000061035156,210.0,210.4199981689453,71784500,SPY
+2015-03-24,174.6934356689453,208.82000732421875,210.39999389648438,208.74000549316406,209.85000610351562,77805300,SPY
+2015-03-25,172.13348388671875,205.75999450683594,209.35000610351562,205.7100067138672,209.07000732421875,159521700,SPY
+2015-03-26,171.72361755371094,205.27000427246094,206.3699951171875,204.1199951171875,204.9600067138672,153067200,SPY
+2015-03-27,172.11676025390625,205.74000549316406,205.9499969482422,204.89999389648438,205.1300048828125,118939000,SPY
+2015-03-30,174.21656799316406,208.25,208.61000061035156,206.9600067138672,206.97999572753906,96180400,SPY
+2015-03-31,172.69400024414062,206.42999267578125,208.10000610351562,206.36000061035156,207.25999450683594,126768700,SPY
+2015-04-01,172.0832977294922,205.6999969482422,206.4199981689453,204.50999450683594,206.38999938964844,137303600,SPY
+2015-04-02,172.70233154296875,206.44000244140625,206.97999572753906,205.39999389648438,205.6199951171875,86900900,SPY
+2015-04-06,173.8651580810547,207.8300018310547,208.4499969482422,205.2100067138672,205.3699951171875,114368200,SPY
+2015-04-07,173.40504455566406,207.27999877929688,208.75999450683594,207.24000549316406,207.86000061035156,81236300,SPY
+2015-04-08,173.99066162109375,207.97999572753906,208.50999450683594,207.0800018310547,207.5500030517578,89351900,SPY
+2015-04-09,174.76031494140625,208.89999389648438,209.17999267578125,207.19000244140625,207.77999877929688,85548900,SPY
+2015-04-10,175.71401977539062,210.0399932861328,210.08999633789062,208.9600067138672,209.1999969482422,72722900,SPY
+2015-04-13,174.91928100585938,209.08999633789062,210.6300048828125,209.02999877929688,209.8699951171875,74436600,SPY
+2015-04-14,175.25393676757812,209.49000549316406,209.7100067138672,208.10000610351562,208.85000610351562,75099900,SPY
+2015-04-15,176.04025268554688,210.42999267578125,211.0399932861328,209.9499969482422,210.0500030517578,99529300,SPY
+2015-04-16,175.99012756347656,210.3699951171875,210.97999572753906,209.7899932861328,210.02999877929688,68934900,SPY
+2015-04-17,173.96554565429688,207.9499969482422,209.22999572753906,207.00999450683594,208.94000244140625,191113200,SPY
+2015-04-20,175.55506896972656,209.85000610351562,210.25,208.9600067138672,209.05999755859375,92189500,SPY
+2015-04-21,175.3459014892578,209.60000610351562,210.86000061035156,209.24000549316406,210.6699981689453,72559800,SPY
+2015-04-22,176.20762634277344,210.6300048828125,210.85000610351562,208.89999389648438,210.00999450683594,78264600,SPY
+2015-04-23,176.6510009765625,211.16000366210938,211.94000244140625,210.00999450683594,210.14999389648438,102585900,SPY
+2015-04-24,177.0608673095703,211.64999389648438,211.97000122070312,211.11000061035156,211.66000366210938,61327400,SPY
+2015-04-27,176.32476806640625,210.77000427246094,212.47999572753906,210.5399932861328,212.3300018310547,79358100,SPY
+2015-04-28,176.88525390625,211.44000244140625,211.5,209.3300018310547,210.74000549316406,86863500,SPY
+2015-04-29,176.15740966796875,210.57000732421875,211.2899932861328,209.60000610351562,210.3699951171875,125684900,SPY
+2015-04-30,174.39224243164062,208.4600067138672,210.35000610351562,207.6199951171875,209.8800048828125,161304900,SPY
+2015-05-01,176.2829132080078,210.72000122070312,210.77000427246094,209.27999877929688,209.39999389648438,103399700,SPY
+2015-05-04,176.7848358154297,211.32000732421875,212.02000427246094,211.10000610351562,211.22999572753906,70927200,SPY
+2015-05-05,174.76031494140625,208.89999389648438,211.4600067138672,208.72999572753906,211.02999877929688,113326200,SPY
+2015-05-06,174.0408935546875,208.0399932861328,209.92999267578125,206.75999450683594,209.55999755859375,135060200,SPY
+2015-05-07,174.7352294921875,208.8699951171875,209.3800048828125,207.52000427246094,207.9199981689453,88244900,SPY
+2015-05-08,177.03579711914062,211.6199951171875,211.86000061035156,210.77999877929688,210.8800048828125,155877300,SPY
+2015-05-11,176.19091796875,210.61000061035156,211.88999938964844,210.52000427246094,211.57000732421875,75708100,SPY
+2015-05-12,175.66383361816406,209.97999572753906,210.6300048828125,208.6199951171875,209.61000061035156,119727600,SPY
+2015-05-13,175.6973114013672,210.02000427246094,211.22000122070312,209.74000549316406,210.47000122070312,94667900,SPY
+2015-05-14,177.52938842773438,212.2100067138672,212.32000732421875,210.91000366210938,211.24000549316406,95934000,SPY
+2015-05-15,177.72178649902344,212.44000244140625,212.61000061035156,211.86000061035156,212.44000244140625,76510100,SPY
+2015-05-18,178.27392578125,213.10000610351562,213.39999389648438,212.16000366210938,212.24000549316406,74549700,SPY
+2015-05-19,178.21539306640625,213.02999877929688,213.57000732421875,212.69000244140625,213.24000549316406,72114600,SPY
+2015-05-20,178.0898895263672,212.8800048828125,213.77999877929688,212.5,213.14999389648438,76857500,SPY
+2015-05-21,178.60858154296875,213.5,213.75,212.50999450683594,212.7100067138672,64764600,SPY
+2015-05-22,178.1819305419922,212.99000549316406,213.5399932861328,212.91000366210938,213.0399932861328,57433500,SPY
+2015-05-26,176.26620483398438,210.6999969482422,212.91000366210938,210.1999969482422,212.39999389648438,124308600,SPY
+2015-05-27,177.9393310546875,212.6999969482422,212.97999572753906,210.75999450683594,211.25,93214000,SPY
+2015-05-28,177.73854064941406,212.4600067138672,212.58999633789062,211.6300048828125,212.3300018310547,74974600,SPY
+2015-05-29,176.63424682617188,211.13999938964844,212.42999267578125,210.82000732421875,212.3800048828125,124919600,SPY
+2015-06-01,176.99392700195312,211.57000732421875,212.33999633789062,210.6199951171875,211.94000244140625,93338800,SPY
+2015-06-02,176.81832885742188,211.36000061035156,212.19000244140625,210.27000427246094,211.02000427246094,91531000,SPY
+2015-06-03,177.28677368164062,211.9199981689453,212.6699981689453,211.3300018310547,212.0,87820900,SPY
+2015-06-04,175.78933715820312,210.1300048828125,211.86000061035156,209.75,211.07000732421875,151882800,SPY
+2015-06-05,175.4881591796875,209.77000427246094,210.5800018310547,208.97999572753906,209.9499969482422,121704700,SPY
+2015-06-08,174.40895080566406,208.47999572753906,209.82000732421875,208.38999938964844,209.63999938964844,89063300,SPY
+2015-06-09,174.38389587402344,208.4499969482422,209.10000610351562,207.69000244140625,208.4499969482422,105034700,SPY
+2015-06-10,176.47532653808594,210.9499969482422,211.41000366210938,209.3000030517578,209.3699951171875,134551300,SPY
+2015-06-11,177.04420471191406,211.6300048828125,212.08999633789062,211.1999969482422,211.47999572753906,73876400,SPY
+2015-06-12,175.68894958496094,210.00999450683594,211.47999572753906,209.67999267578125,210.63999938964844,135382400,SPY
+2015-06-15,174.9359893798828,209.11000061035156,209.4499969482422,207.7899932861328,208.63999938964844,124384200,SPY
+2015-06-16,175.88970947265625,210.25,210.35000610351562,208.72000122070312,208.92999267578125,85308200,SPY
+2015-06-17,176.1741485595703,210.58999633789062,211.32000732421875,209.36000061035156,210.58999633789062,126708600,SPY
+2015-06-18,178.0062713623047,212.77999877929688,213.33999633789062,210.6300048828125,211.30999755859375,165867900,SPY
+2015-06-19,177.216064453125,210.80999755859375,211.5500030517578,210.36000061035156,211.4600067138672,130478700,SPY
+2015-06-22,178.12391662597656,211.88999938964844,212.58999633789062,211.63999938964844,211.91000366210938,70696000,SPY
+2015-06-23,178.25001525878906,212.0399932861328,212.44000244140625,211.57000732421875,212.13999938964844,68476800,SPY
+2015-06-24,176.9553985595703,210.5,212.1699981689453,210.47000122070312,211.72000122070312,92307300,SPY
+2015-06-25,176.4174041748047,209.86000061035156,211.25,209.77000427246094,211.10000610351562,97107400,SPY
+2015-06-26,176.38381958007812,209.82000732421875,210.5800018310547,209.16000366210938,210.2899932861328,104174800,SPY
+2015-06-29,172.68496704101562,205.4199981689453,209.8300018310547,205.3300018310547,208.0500030517578,202621300,SPY
+2015-06-30,173.0464630126953,205.85000610351562,207.32000732421875,205.27999877929688,207.25999450683594,182925100,SPY
+2015-07-01,174.43345642089844,207.5,208.02999877929688,206.55999755859375,207.72999572753906,135979900,SPY
+2015-07-02,174.27377319335938,207.30999755859375,208.27000427246094,206.80999755859375,208.07000732421875,104373700,SPY
+2015-07-06,173.77780151367188,206.72000122070312,207.64999389648438,205.52999877929688,205.77000427246094,117975400,SPY
+2015-07-07,174.8706512451172,208.02000427246094,208.1699981689453,204.11000061035156,206.9600067138672,173820200,SPY
+2015-07-08,171.93675231933594,204.52999877929688,206.75999450683594,204.25,206.4199981689453,164020100,SPY
+2015-07-09,172.24783325195312,204.89999389648438,207.35000610351562,204.77000427246094,207.0399932861328,144113100,SPY
+2015-07-10,174.4167022705078,207.47999572753906,207.97999572753906,204.9499969482422,207.2899932861328,129456900,SPY
+2015-07-13,176.3417510986328,209.77000427246094,209.89999389648438,208.94000244140625,208.99000549316406,106069400,SPY
+2015-07-14,177.10678100585938,210.67999267578125,211.0500030517578,209.64999389648438,209.72000122070312,81709600,SPY
+2015-07-15,177.04791259765625,210.61000061035156,211.27999877929688,210.0399932861328,210.72999572753906,97914100,SPY
+2015-07-16,178.46861267089844,212.3000030517578,212.3000030517578,211.5800018310547,211.8699951171875,106683300,SPY
+2015-07-17,178.61990356445312,212.47999572753906,212.5500030517578,211.8000030517578,212.2899932861328,89030000,SPY
+2015-07-20,178.71237182617188,212.58999633789062,213.17999267578125,212.2100067138672,212.75,70446800,SPY
+2015-07-21,178.00625610351562,211.75,212.74000549316406,211.38999938964844,212.42999267578125,77965000,SPY
+2015-07-22,177.686767578125,211.3699951171875,211.77000427246094,210.88999938964844,210.92999267578125,88667900,SPY
+2015-07-23,176.6864013671875,210.17999267578125,211.64999389648438,209.75,211.52999877929688,90509100,SPY
+2015-07-24,174.8538055419922,208.0,210.3699951171875,207.60000610351562,210.3000030517578,117755000,SPY
+2015-07-27,173.8366241455078,206.7899932861328,207.5500030517578,206.25999450683594,206.94000244140625,132361100,SPY
+2015-07-28,175.97186279296875,209.3300018310547,209.5,206.8000030517578,207.7899932861328,123544800,SPY
+2015-07-29,177.18243408203125,210.77000427246094,211.0399932861328,209.30999755859375,209.47999572753906,105791300,SPY
+2015-07-30,177.22445678710938,210.82000732421875,211.02000427246094,209.4199981689453,210.16000366210938,91304400,SPY
+2015-07-31,176.9553985595703,210.5,211.4499969482422,210.16000366210938,211.4199981689453,103266900,SPY
+2015-08-03,176.3585662841797,209.7899932861328,210.52999877929688,208.64999389648438,210.4600067138672,113965700,SPY
+2015-08-04,176.01393127441406,209.3800048828125,210.25,208.8000030517578,209.6999969482422,81820800,SPY
+2015-08-05,176.593994140625,210.07000732421875,211.30999755859375,209.72999572753906,210.4499969482422,85786800,SPY
+2015-08-06,175.14804077148438,208.35000610351562,210.4199981689453,207.64999389648438,210.2899932861328,116030800,SPY
+2015-08-07,174.811767578125,207.9499969482422,208.33999633789062,206.8699951171875,208.16000366210938,117858000,SPY
+2015-08-10,177.0142822265625,210.57000732421875,210.6699981689453,209.27999877929688,209.27999877929688,80270700,SPY
+2015-08-11,175.41702270507812,208.6699981689453,209.47000122070312,207.75999450683594,208.97000122070312,126081400,SPY
+2015-08-12,175.627197265625,208.9199981689453,209.13999938964844,205.36000061035156,207.11000061035156,172123700,SPY
+2015-08-13,175.40869140625,208.66000366210938,209.5500030517578,208.00999450683594,208.72999572753906,89383300,SPY
+2015-08-14,176.0475311279297,209.4199981689453,209.50999450683594,208.25999450683594,208.42999267578125,72786500,SPY
+2015-08-17,177.0311279296875,210.58999633789062,210.58999633789062,208.16000366210938,208.7100067138672,79072600,SPY
+2015-08-18,176.518310546875,209.97999572753906,210.67999267578125,209.6999969482422,210.25999450683594,71692700,SPY
+2015-08-19,175.122802734375,208.32000732421875,210.00999450683594,207.35000610351562,209.08999633789062,172946000,SPY
+2015-08-20,171.46604919433594,203.97000122070312,208.2899932861328,203.89999389648438,206.50999450683594,194327900,SPY
+2015-08-21,166.30447387695312,197.8300018310547,203.94000244140625,197.52000427246094,201.72999572753906,346588500,SPY
+2015-08-24,159.30194091796875,189.5,197.47999572753906,182.39999389648438,187.49000549316406,507244300,SPY
+2015-08-25,157.42730712890625,187.27000427246094,195.4499969482422,186.9199981689453,195.42999267578125,369833100,SPY
+2015-08-26,163.4714813232422,194.4600067138672,194.7899932861328,188.3699951171875,192.0800018310547,339257000,SPY
+2015-08-27,167.51499938964844,199.27000427246094,199.4199981689453,195.2100067138672,197.02000427246094,274143900,SPY
+2015-08-28,167.52337646484375,199.27999877929688,199.83999633789062,197.9199981689453,198.5,160414400,SPY
+2015-08-31,166.16995239257812,197.6699981689453,199.1300048828125,197.00999450683594,198.11000061035156,163298800,SPY
+2015-09-01,161.21017456054688,191.77000427246094,194.77000427246094,190.72999572753906,193.1199951171875,256000400,SPY
+2015-09-02,164.27012634277344,195.41000366210938,195.4600067138672,192.4199981689453,194.6199951171875,160269300,SPY
+2015-09-03,164.3878173828125,195.5500030517578,198.0500030517578,194.9600067138672,196.25999450683594,152087800,SPY
+2015-09-04,161.89950561523438,192.58999633789062,193.86000061035156,191.61000061035156,192.85000610351562,207081000,SPY
+2015-09-08,165.96823120117188,197.42999267578125,197.61000061035156,195.1699981689453,195.94000244140625,116025700,SPY
+2015-09-09,163.74888610839844,194.7899932861328,199.47000122070312,194.35000610351562,199.32000732421875,149347700,SPY
+2015-09-10,164.64007568359375,195.85000610351562,197.22000122070312,194.25,194.55999755859375,158611100,SPY
+2015-09-11,165.38819885253906,196.74000549316406,196.82000732421875,194.52999877929688,195.3800048828125,119691200,SPY
+2015-09-14,164.77452087402344,196.00999450683594,197.00999450683594,195.42999267578125,196.9499969482422,79452000,SPY
+2015-09-15,166.8340606689453,198.4600067138672,198.99000549316406,195.9600067138672,196.61000061035156,113806200,SPY
+2015-09-16,168.28001403808594,200.17999267578125,200.41000366210938,198.41000366210938,198.82000732421875,99581600,SPY
+2015-09-17,167.90170288085938,199.72999572753906,202.88999938964844,199.27999877929688,200.02000427246094,276046600,SPY
+2015-09-18,165.15792846679688,195.4499969482422,198.67999267578125,194.9600067138672,195.7100067138672,223657500,SPY
+2015-09-21,166.01138305664062,196.4600067138672,197.67999267578125,195.2100067138672,196.44000244140625,105726200,SPY
+2015-09-22,163.85658264160156,193.91000366210938,194.4600067138672,192.55999755859375,193.8800048828125,153890900,SPY
+2015-09-23,163.5946807861328,193.60000610351562,194.6699981689453,192.91000366210938,194.11000061035156,92790600,SPY
+2015-09-24,163.003173828125,192.89999389648438,193.4499969482422,190.55999755859375,192.14999389648438,159378800,SPY
+2015-09-25,162.96090698242188,192.85000610351562,195.0,191.80999755859375,194.63999938964844,155054800,SPY
+2015-09-28,158.87100219726562,188.00999450683594,191.91000366210938,187.63999938964844,191.77999877929688,178515900,SPY
+2015-09-29,158.9640350341797,188.1199951171875,189.74000549316406,186.92999267578125,188.27000427246094,159045600,SPY
+2015-09-30,161.92999267578125,191.6300048828125,191.8300018310547,189.44000244140625,190.3699951171875,163452000,SPY
+2015-10-01,162.35250854492188,192.1300048828125,192.49000549316406,189.82000732421875,192.0800018310547,131079000,SPY
+2015-10-02,164.77767944335938,195.0,195.02999877929688,189.1199951171875,189.77000427246094,211003300,SPY
+2015-10-05,167.70986938476562,198.47000122070312,198.74000549316406,196.3300018310547,196.4600067138672,126320800,SPY
+2015-10-06,167.13528442382812,197.7899932861328,198.97999572753906,197.0,198.30999755859375,110274500,SPY
+2015-10-07,168.50418090820312,199.41000366210938,199.8300018310547,197.47999572753906,198.89999389648438,124307300,SPY
+2015-10-08,170.02520751953125,201.2100067138672,201.5500030517578,198.58999633789062,198.9499969482422,153055200,SPY
+2015-10-09,170.12660217285156,201.3300018310547,201.89999389648438,200.5800018310547,201.3800048828125,107069200,SPY
+2015-10-12,170.28720092773438,201.52000427246094,201.75999450683594,200.91000366210938,201.4199981689453,56395600,SPY
+2015-10-13,169.21397399902344,200.25,202.16000366210938,200.0500030517578,200.64999389648438,88038700,SPY
+2015-10-14,168.40280151367188,199.2899932861328,200.8699951171875,198.94000244140625,200.17999267578125,99106200,SPY
+2015-10-15,170.9884796142578,202.35000610351562,202.36000061035156,199.63999938964844,200.0800018310547,134142200,SPY
+2015-10-16,171.7659454345703,203.27000427246094,203.2899932861328,201.9199981689453,202.8300018310547,114580100,SPY
+2015-10-19,171.8504180908203,203.3699951171875,203.3699951171875,202.1300048828125,202.5,76523900,SPY
+2015-10-20,171.63075256347656,203.11000061035156,203.83999633789062,202.5500030517578,202.85000610351562,78448500,SPY
+2015-10-21,170.56602478027344,201.85000610351562,203.7899932861328,201.64999389648438,203.61000061035156,102038000,SPY
+2015-10-22,173.447509765625,205.25999450683594,205.50999450683594,201.85000610351562,202.97999572753906,174911700,SPY
+2015-10-23,175.3488006591797,207.50999450683594,207.9499969482422,206.3000030517578,207.25,144442300,SPY
+2015-10-26,174.91786193847656,207.0,207.3699951171875,206.55999755859375,207.3000030517578,69033000,SPY
+2015-10-27,174.57984924316406,206.60000610351562,207.0,205.7899932861328,206.1999969482422,77905800,SPY
+2015-10-28,176.56561279296875,208.9499969482422,208.97999572753906,206.2100067138672,207.0,135906700,SPY
+2015-10-29,176.4641876220703,208.8300018310547,209.27000427246094,208.2100067138672,208.35000610351562,90525500,SPY
+2015-10-30,175.7037353515625,207.92999267578125,209.44000244140625,207.74000549316406,209.05999755859375,131076900,SPY
+2015-11-02,177.78240966796875,210.38999938964844,210.6199951171875,208.1699981689453,208.32000732421875,86270800,SPY
+2015-11-03,178.29788208007812,211.0,211.66000366210938,209.6999969482422,209.97000122070312,95246100,SPY
+2015-11-04,177.75706481933594,210.36000061035156,211.5,209.72000122070312,211.35000610351562,96224500,SPY
+2015-11-05,177.5796661376953,210.14999389648438,210.97999572753906,209.08999633789062,210.42999267578125,78408700,SPY
+2015-11-06,177.48670959472656,210.0399932861328,210.32000732421875,208.4600067138672,209.74000549316406,110471500,SPY
+2015-11-09,175.83045959472656,208.0800018310547,209.49000549316406,206.9499969482422,209.30999755859375,131008700,SPY
+2015-11-10,176.236083984375,208.55999755859375,208.60000610351562,207.19000244140625,207.50999450683594,75874600,SPY
+2015-11-11,175.54319763183594,207.74000549316406,208.94000244140625,207.66000366210938,208.8800048828125,67846000,SPY
+2015-11-12,173.09262084960938,204.83999633789062,207.05999755859375,204.82000732421875,206.5,121315200,SPY
+2015-11-13,171.14910888671875,202.5399932861328,204.6699981689453,202.44000244140625,204.35000610351562,153577100,SPY
+2015-11-16,173.75169372558594,205.6199951171875,205.69000244140625,202.17999267578125,202.32000732421875,117645200,SPY
+2015-11-17,173.62498474121094,205.47000122070312,207.0399932861328,204.8800048828125,205.99000549316406,121123700,SPY
+2015-11-18,176.37977600097656,208.72999572753906,208.89999389648438,205.99000549316406,206.0399932861328,121342500,SPY
+2015-11-19,176.22760009765625,208.5500030517578,209.0500030517578,208.1999969482422,208.58999633789062,88220500,SPY
+2015-11-20,176.869873046875,209.30999755859375,210.1199951171875,208.86000061035156,209.4499969482422,94011500,SPY
+2015-11-23,176.6670379638672,209.07000732421875,209.97999572753906,208.52000427246094,209.3800048828125,64931200,SPY
+2015-11-24,176.9036102294922,209.35000610351562,209.8300018310547,207.41000366210938,207.8699951171875,98874400,SPY
+2015-11-25,176.8782958984375,209.32000732421875,209.74000549316406,209.00999450683594,209.5,51980100,SPY
+2015-11-27,177.08108520507812,209.55999755859375,209.8000030517578,208.86000061035156,209.42999267578125,37317800,SPY
+2015-11-30,176.345947265625,208.69000244140625,209.88999938964844,208.55999755859375,209.75,112822700,SPY
+2015-12-01,178.02749633789062,210.67999267578125,210.82000732421875,209.11000061035156,209.44000244140625,97858400,SPY
+2015-12-02,176.21070861816406,208.52999877929688,211.0,208.22999572753906,210.6199951171875,108441300,SPY
+2015-12-03,173.74330139160156,205.61000061035156,209.14999389648438,204.75,208.8300018310547,166224200,SPY
+2015-12-04,177.13172912597656,209.6199951171875,209.97000122070312,205.61000061035156,205.61000061035156,192913900,SPY
+2015-12-07,176.0586395263672,208.35000610351562,209.72999572753906,207.1999969482422,209.22999572753906,102027100,SPY
+2015-12-08,174.8756103515625,206.9499969482422,208.2899932861328,205.77999877929688,206.49000549316406,103372400,SPY
+2015-12-09,173.51515197753906,205.33999633789062,208.67999267578125,204.17999267578125,206.19000244140625,162401500,SPY
+2015-12-10,173.96295166015625,205.8699951171875,207.42999267578125,205.13999938964844,205.4199981689453,116128900,SPY
+2015-12-11,170.5914306640625,201.8800048828125,204.13999938964844,201.50999450683594,203.35000610351562,211173300,SPY
+2015-12-14,171.45333862304688,202.89999389648438,203.0500030517578,199.9499969482422,202.07000732421875,182385200,SPY
+2015-12-15,173.25311279296875,205.02999877929688,206.11000061035156,202.8699951171875,204.6999969482422,154069600,SPY
+2015-12-16,175.7882080078125,208.02999877929688,208.38999938964844,204.8000030517578,206.3699951171875,197017000,SPY
+2015-12-17,173.10952758789062,204.86000061035156,208.47999572753906,204.83999633789062,208.39999389648438,173092500,SPY
+2015-12-18,170.0255584716797,200.02000427246094,202.92999267578125,199.8300018310547,202.77000427246094,251393500,SPY
+2015-12-21,171.42811584472656,201.6699981689453,201.8800048828125,200.08999633789062,201.41000366210938,99094300,SPY
+2015-12-22,172.9837188720703,203.5,203.85000610351562,201.5500030517578,202.72000122070312,111026200,SPY
+2015-12-23,175.1258544921875,206.02000427246094,206.07000732421875,204.5800018310547,204.69000244140625,110987200,SPY
+2015-12-24,174.83680725097656,205.67999267578125,206.3300018310547,205.4199981689453,205.72000122070312,48539600,SPY
+2015-12-28,174.4373016357422,205.2100067138672,205.25999450683594,203.94000244140625,204.86000061035156,65899900,SPY
+2015-12-29,176.2989044189453,207.39999389648438,207.7899932861328,206.47000122070312,206.50999450683594,92640700,SPY
+2015-12-30,175.04931640625,205.92999267578125,207.2100067138672,205.75999450683594,207.11000061035156,63317700,SPY
+2015-12-31,173.29823303222656,203.8699951171875,205.88999938964844,203.8699951171875,205.1300048828125,114877900,SPY
+2016-01-04,170.87562561035156,201.02000427246094,201.02999877929688,198.58999633789062,200.49000549316406,222353500,SPY
+2016-01-05,171.1646270751953,201.36000061035156,201.89999389648438,200.0500030517578,201.39999389648438,110845800,SPY
+2016-01-06,169.00552368164062,198.82000732421875,200.05999755859375,197.60000610351562,198.33999633789062,152112600,SPY
+2016-01-07,164.95077514648438,194.0500030517578,197.44000244140625,193.58999633789062,195.3300018310547,213436100,SPY
+2016-01-08,163.14024353027344,191.9199981689453,195.85000610351562,191.5800018310547,195.19000244140625,209817200,SPY
+2016-01-11,163.30172729492188,192.11000061035156,193.41000366210938,189.82000732421875,193.00999450683594,187941300,SPY
+2016-01-12,164.6192626953125,193.66000366210938,194.5500030517578,191.13999938964844,193.82000732421875,172330500,SPY
+2016-01-13,160.51358032226562,188.8300018310547,194.86000061035156,188.3800048828125,194.4499969482422,221168900,SPY
+2016-01-14,163.14869689941406,191.92999267578125,193.25999450683594,187.66000366210938,189.5500030517578,240795600,SPY
+2016-01-15,159.64649963378906,187.80999755859375,188.75999450683594,185.52000427246094,186.77000427246094,324846400,SPY
+2016-01-19,159.85903930664062,188.05999755859375,190.11000061035156,186.1999969482422,189.9600067138672,195244400,SPY
+2016-01-20,157.81044006347656,185.64999389648438,187.5,181.02000427246094,185.02999877929688,286547800,SPY
+2016-01-21,158.69448852539062,186.69000244140625,188.8699951171875,184.63999938964844,186.2100067138672,195772900,SPY
+2016-01-22,161.95016479492188,190.52000427246094,190.75999450683594,188.8800048828125,189.77999877929688,168319600,SPY
+2016-01-25,159.50204467773438,187.63999938964844,190.14999389648438,187.41000366210938,189.9199981689453,130371700,SPY
+2016-01-26,161.67813110351562,190.1999969482422,190.52999877929688,188.02000427246094,188.4199981689453,141036800,SPY
+2016-01-27,159.91856384277344,188.1300048828125,191.55999755859375,187.05999755859375,189.5800018310547,185681700,SPY
+2016-01-28,160.75157165527344,189.11000061035156,190.1999969482422,187.16000366210938,189.9600067138672,143798800,SPY
+2016-01-29,164.67025756835938,193.72000122070312,193.8800048828125,189.8800048828125,190.02000427246094,210529300,SPY
+2016-02-01,164.6107940673828,193.64999389648438,194.5800018310547,191.83999633789062,192.52999877929688,136061600,SPY
+2016-02-02,161.64414978027344,190.16000366210938,191.97000122070312,189.5399932861328,191.9600067138672,182564900,SPY
+2016-02-03,162.6132354736328,191.3000030517578,191.77999877929688,187.10000610351562,191.41000366210938,205054900,SPY
+2016-02-04,162.8682098388672,191.60000610351562,192.75,189.9600067138672,190.7100067138672,139531800,SPY
+2016-02-05,159.76553344726562,187.9499969482422,191.6699981689453,187.1999969482422,190.99000549316406,180788300,SPY
+2016-02-08,157.6149444580078,185.4199981689453,186.1199951171875,182.8000030517578,185.77000427246094,191526700,SPY
+2016-02-09,157.62342834472656,185.42999267578125,186.94000244140625,183.1999969482422,183.36000061035156,184513100,SPY
+2016-02-10,157.48745727539062,185.27000427246094,188.33999633789062,185.1199951171875,186.41000366210938,148214100,SPY
+2016-02-11,155.43887329101562,182.86000061035156,184.10000610351562,181.08999633789062,182.33999633789062,219058900,SPY
+2016-02-12,158.6435089111328,186.6300048828125,186.64999389648438,183.9600067138672,184.9600067138672,127632400,SPY
+2016-02-16,161.3211669921875,189.77999877929688,189.80999755859375,187.6300048828125,188.77000427246094,120250700,SPY
+2016-02-17,163.9562225341797,192.8800048828125,193.32000732421875,191.00999450683594,191.16000366210938,136009500,SPY
+2016-02-18,163.28475952148438,192.08999633789062,193.27000427246094,191.72000122070312,193.1999969482422,102343000,SPY
+2016-02-19,163.20823669433594,192.0,192.17999267578125,190.4499969482422,191.1699981689453,114793000,SPY
+2016-02-22,165.57131958007812,194.77999877929688,194.9499969482422,193.7899932861328,193.8699951171875,103640300,SPY
+2016-02-23,163.48025512695312,192.32000732421875,194.32000732421875,192.17999267578125,194.0,111455300,SPY
+2016-02-24,164.22824096679688,193.1999969482422,193.52999877929688,189.32000732421875,190.6300048828125,150812200,SPY
+2016-02-25,166.21734619140625,195.5399932861328,195.5500030517578,192.8300018310547,193.72999572753906,110728300,SPY
+2016-02-26,165.8348388671875,195.08999633789062,196.67999267578125,194.89999389648438,196.57000732421875,129833700,SPY
+2016-02-29,164.5342559814453,193.55999755859375,196.22999572753906,193.3300018310547,195.11000061035156,125918100,SPY
+2016-03-01,168.40199279785156,198.11000061035156,198.2100067138672,194.4499969482422,195.00999450683594,141799700,SPY
+2016-03-02,169.15853881835938,199.0,199.05999755859375,197.25,197.74000549316406,102415000,SPY
+2016-03-03,169.82156372070312,199.77999877929688,199.8000030517578,198.11000061035156,198.7899932861328,95172200,SPY
+2016-03-04,170.37408447265625,200.42999267578125,201.35000610351562,199.02999877929688,200.00999450683594,129293600,SPY
+2016-03-07,170.5100555419922,200.58999633789062,201.07000732421875,199.25,199.33999633789062,100219000,SPY
+2016-03-08,168.64849853515625,198.39999389648438,199.9199981689453,198.2100067138672,199.32000732421875,123974900,SPY
+2016-03-09,169.48153686523438,199.3800048828125,199.7899932861328,198.42999267578125,199.36000061035156,94801200,SPY
+2016-03-10,169.6175537109375,199.5399932861328,201.07000732421875,197.3800048828125,199.9600067138672,156838700,SPY
+2016-03-11,172.35467529296875,202.75999450683594,202.80999755859375,199.52000427246094,201.25999450683594,137964500,SPY
+2016-03-14,172.1336669921875,202.5,203.0399932861328,201.77000427246094,202.16000366210938,73612000,SPY
+2016-03-15,171.85317993164062,202.1699981689453,202.52999877929688,201.0500030517578,201.36000061035156,93169100,SPY
+2016-03-16,172.8477020263672,203.33999633789062,203.82000732421875,201.5500030517578,201.60000610351562,129303200,SPY
+2016-03-17,173.9442901611328,204.6300048828125,205.22999572753906,202.77000427246094,203.24000549316406,134278500,SPY
+2016-03-18,174.62782287597656,204.3800048828125,204.77999877929688,203.8000030517578,204.1699981689453,138372400,SPY
+2016-03-21,174.8755645751953,204.6699981689453,204.94000244140625,203.8000030517578,204.07000732421875,72926700,SPY
+2016-03-22,174.78158569335938,204.55999755859375,205.22999572753906,203.57000732421875,203.75999450683594,97471900,SPY
+2016-03-23,173.62811279296875,203.2100067138672,204.3300018310547,203.00999450683594,204.11000061035156,81052500,SPY
+2016-03-24,173.55125427246094,203.1199951171875,203.16000366210938,201.74000549316406,202.0,84360900,SPY
+2016-03-28,173.65374755859375,203.24000549316406,203.86000061035156,202.7100067138672,203.61000061035156,62408200,SPY
+2016-03-29,175.26007080078125,205.1199951171875,205.25,202.39999389648438,202.75999450683594,92922900,SPY
+2016-03-30,176.02908325195312,206.02000427246094,206.8699951171875,205.58999633789062,206.3000030517578,86365300,SPY
+2016-03-31,175.60183715820312,205.52000427246094,206.41000366210938,205.3300018310547,205.91000366210938,94584100,SPY
+2016-04-01,176.7980499267578,206.9199981689453,207.13999938964844,203.97999572753906,204.35000610351562,114423500,SPY
+2016-04-04,176.22557067871094,206.25,207.07000732421875,205.88999938964844,206.8300018310547,63497000,SPY
+2016-04-05,174.46546936035156,204.19000244140625,206.25999450683594,203.88999938964844,204.6699981689453,99662200,SPY
+2016-04-06,176.3707733154297,206.4199981689453,206.49000549316406,203.97999572753906,204.19000244140625,91839800,SPY
+2016-04-07,174.26039123535156,203.9499969482422,205.55999755859375,203.08999633789062,205.13999938964844,113859000,SPY
+2016-04-08,174.73028564453125,204.5,205.85000610351562,203.8699951171875,205.33999633789062,95040600,SPY
+2016-04-11,174.32020568847656,204.02000427246094,206.07000732421875,203.91000366210938,205.25,83757500,SPY
+2016-04-12,175.943603515625,205.9199981689453,206.25,203.6999969482422,204.22000122070312,115350600,SPY
+2016-04-13,177.72080993652344,208.0,208.10000610351562,206.83999633789062,207.0,96336400,SPY
+2016-04-14,177.7293701171875,208.00999450683594,208.60000610351562,207.60000610351562,208.07000732421875,65212900,SPY
+2016-04-15,177.53280639648438,207.77999877929688,208.1699981689453,207.39999389648438,208.00999450683594,75761600,SPY
+2016-04-18,178.78030395507812,209.24000549316406,209.27999877929688,207.0,207.77999877929688,82531000,SPY
+2016-04-19,179.34425354003906,209.89999389648438,210.1999969482422,208.94000244140625,209.74000549316406,88316100,SPY
+2016-04-20,179.51510620117188,210.10000610351562,210.9199981689453,209.38999938964844,209.9499969482422,81100300,SPY
+2016-04-21,178.5496063232422,208.97000122070312,210.25,208.64999389648438,210.1199951171875,85695000,SPY
+2016-04-22,178.5496063232422,208.97000122070312,209.2899932861328,207.91000366210938,208.5500030517578,99251700,SPY
+2016-04-25,178.2419891357422,208.61000061035156,208.66000366210938,207.5399932861328,208.25999450683594,66166500,SPY
+2016-04-26,178.50685119628906,208.9199981689453,209.52000427246094,208.36000061035156,209.0399932861328,75864200,SPY
+2016-04-27,178.87428283691406,209.35000610351562,209.80999755859375,208.0500030517578,208.47000122070312,77329400,SPY
+2016-04-28,177.2509002685547,207.4499969482422,209.75999450683594,206.9600067138672,208.4600067138672,97216200,SPY
+2016-04-29,176.29388427734375,206.3300018310547,207.1300048828125,205.02999877929688,206.72000122070312,142424100,SPY
+2016-05-02,177.69522094726562,207.97000122070312,208.17999267578125,206.41000366210938,206.9199981689453,62188000,SPY
+2016-05-03,176.14871215820312,206.16000366210938,206.8000030517578,205.27999877929688,206.52000427246094,106422100,SPY
+2016-05-04,175.16610717773438,205.00999450683594,205.85000610351562,204.4199981689453,204.99000549316406,92243800,SPY
+2016-05-05,175.13194274902344,204.97000122070312,205.97999572753906,204.47000122070312,205.55999755859375,67619200,SPY
+2016-05-06,175.7727508544922,205.72000122070312,205.77000427246094,203.8800048828125,204.05999755859375,89315000,SPY
+2016-05-09,175.91795349121094,205.88999938964844,206.39999389648438,205.36000061035156,205.57000732421875,74374900,SPY
+2016-05-10,178.10531616210938,208.4499969482422,208.47000122070312,206.63999938964844,206.72000122070312,77472200,SPY
+2016-05-11,176.439208984375,206.5,208.5399932861328,206.5,207.91000366210938,81727000,SPY
+2016-05-12,176.49044799804688,206.55999755859375,207.49000549316406,205.3699951171875,207.2899932861328,89586300,SPY
+2016-05-13,174.95254516601562,204.75999450683594,206.86000061035156,204.3800048828125,206.2100067138672,96474600,SPY
+2016-05-16,176.67845153808594,206.77999877929688,207.33999633789062,204.88999938964844,204.9600067138672,77486800,SPY
+2016-05-17,175.02935791015625,204.85000610351562,206.8000030517578,204.22999572753906,206.4600067138672,114924900,SPY
+2016-05-18,175.08065795898438,204.91000366210938,206.3000030517578,203.6300048828125,204.44000244140625,120062100,SPY
+2016-05-19,174.47401428222656,204.1999969482422,204.5399932861328,202.77999877929688,204.05999755859375,115430500,SPY
+2016-05-20,175.57620239257812,205.49000549316406,206.10000610351562,204.86000061035156,204.9199981689453,104990400,SPY
+2016-05-23,175.3369598388672,205.2100067138672,205.83999633789062,204.99000549316406,205.50999450683594,58682600,SPY
+2016-05-24,177.60971069335938,207.8699951171875,208.24000549316406,206.13999938964844,206.1699981689453,93537800,SPY
+2016-05-25,178.81451416015625,209.27999877929688,209.77000427246094,207.8699951171875,208.6699981689453,76621400,SPY
+2016-05-26,178.86573791503906,209.33999633789062,209.7100067138672,208.97000122070312,209.44000244140625,55280700,SPY
+2016-05-27,179.63473510742188,210.24000549316406,210.25,209.47000122070312,209.52999877929688,64211200,SPY
+2016-05-31,179.2929229736328,209.83999633789062,210.69000244140625,209.17999267578125,210.55999755859375,109879400,SPY
+2016-06-01,179.66036987304688,210.27000427246094,210.47999572753906,208.88999938964844,209.1199951171875,69936200,SPY
+2016-06-02,180.2072296142578,210.91000366210938,210.92999267578125,209.24000549316406,209.8000030517578,63044700,SPY
+2016-06-03,179.66891479492188,210.27999877929688,210.69000244140625,208.86000061035156,210.25,101757100,SPY
+2016-06-06,180.58314514160156,211.35000610351562,211.77000427246094,210.50999450683594,210.6999969482422,64887000,SPY
+2016-06-07,180.86509704589844,211.67999267578125,212.33999633789062,211.5,211.52999877929688,60974800,SPY
+2016-06-08,181.45469665527344,212.3699951171875,212.52000427246094,211.69000244140625,211.83999633789062,66170900,SPY
+2016-06-09,181.20693969726562,212.0800018310547,212.22000122070312,211.19000244140625,211.50999450683594,73786900,SPY
+2016-06-10,179.48948669433594,210.07000732421875,210.86000061035156,209.42999267578125,210.4600067138672,113829200,SPY
+2016-06-13,178.10531616210938,208.4499969482422,210.3699951171875,208.35000610351562,209.36000061035156,117751200,SPY
+2016-06-14,177.75498962402344,208.0399932861328,208.74000549316406,206.9199981689453,208.0,125059300,SPY
+2016-06-15,177.5072021484375,207.75,209.36000061035156,207.52999877929688,208.0399932861328,109124500,SPY
+2016-06-16,178.03697204589844,208.3699951171875,208.57000732421875,205.58999633789062,207.75,149533100,SPY
+2016-06-17,177.37393188476562,206.52000427246094,207.1999969482422,205.75,207.1699981689453,117055700,SPY
+2016-06-20,178.5161895751953,207.85000610351562,209.61000061035156,207.75,208.82000732421875,82789600,SPY
+2016-06-21,179.02291870117188,208.44000244140625,208.9199981689453,207.77999877929688,208.3000030517578,72461700,SPY
+2016-06-22,178.7309112548828,208.10000610351562,209.5,207.92999267578125,208.64999389648438,95560500,SPY
+2016-06-23,181.05845642089844,210.80999755859375,210.8699951171875,209.27000427246094,209.80999755859375,102731400,SPY
+2016-06-24,174.5568389892578,203.24000549316406,210.85000610351562,202.72000122070312,203.6300048828125,333444400,SPY
+2016-06-27,171.43055725097656,199.60000610351562,201.60000610351562,198.64999389648438,201.58999633789062,230775800,SPY
+2016-06-28,174.52249145507812,203.1999969482422,203.22999572753906,201.1199951171875,201.47999572753906,159382400,SPY
+2016-06-29,177.494140625,206.66000366210938,206.92999267578125,204.72000122070312,204.83999633789062,137328600,SPY
+2016-06-30,179.9161376953125,209.47999572753906,209.5399932861328,206.55999755859375,207.2100067138672,165021900,SPY
+2016-07-01,180.29409790039062,209.9199981689453,210.49000549316406,209.2899932861328,209.47999572753906,106055300,SPY
+2016-07-05,178.99717712402344,208.41000366210938,209.0800018310547,207.7100067138672,208.9499969482422,109803700,SPY
+2016-07-06,180.07081604003906,209.66000366210938,209.8000030517578,207.05999755859375,207.8300018310547,96021500,SPY
+2016-07-07,179.95912170410156,209.52999877929688,210.64999389648438,208.6300048828125,209.8699951171875,85593800,SPY
+2016-07-08,182.63882446289062,212.64999389648438,212.94000244140625,210.77999877929688,211.0500030517578,133971000,SPY
+2016-07-11,183.282958984375,213.39999389648438,214.07000732421875,212.9499969482422,213.19000244140625,73633900,SPY
+2016-07-12,184.61415100097656,214.9499969482422,215.3000030517578,213.42999267578125,214.52999877929688,101275600,SPY
+2016-07-13,184.58843994140625,214.9199981689453,215.4499969482422,214.35000610351562,215.44000244140625,87324100,SPY
+2016-07-14,185.6190948486328,216.1199951171875,216.6699981689453,215.66000366210938,216.39999389648438,91230900,SPY
+2016-07-15,185.36997985839844,215.8300018310547,217.00999450683594,215.30999755859375,216.77999877929688,107155400,SPY
+2016-07-18,185.8681182861328,216.41000366210938,216.60000610351562,215.6699981689453,215.97000122070312,58725900,SPY
+2016-07-19,185.67919921875,216.19000244140625,216.22999572753906,215.6300048828125,215.9199981689453,54345700,SPY
+2016-07-20,186.45217895507812,217.08999633789062,217.3699951171875,216.19000244140625,216.19000244140625,58159500,SPY
+2016-07-21,185.7479248046875,216.27000427246094,217.22000122070312,215.75,216.9600067138672,67777300,SPY
+2016-07-22,186.58102416992188,217.24000549316406,217.3000030517578,216.10000610351562,216.41000366210938,62787500,SPY
+2016-07-25,186.07427978515625,216.64999389648438,217.05999755859375,215.97000122070312,217.0,55873100,SPY
+2016-07-26,186.16015625,216.75,217.1699981689453,215.75999450683594,216.52999877929688,70080500,SPY
+2016-07-27,185.96263122558594,216.52000427246094,217.27000427246094,215.6199951171875,217.19000244140625,84083900,SPY
+2016-07-28,186.17735290527344,216.77000427246094,217.11000061035156,215.75,216.2899932861328,65035700,SPY
+2016-07-29,186.47792053222656,217.1199951171875,217.5399932861328,216.1300048828125,216.4600067138672,79519400,SPY
+2016-08-01,186.3233642578125,216.94000244140625,217.64999389648438,216.41000366210938,217.19000244140625,73311400,SPY
+2016-08-02,185.12953186035156,215.5500030517578,216.8300018310547,214.57000732421875,216.64999389648438,92295500,SPY
+2016-08-03,185.6706085205078,216.17999267578125,216.25,215.1300048828125,215.47999572753906,53993600,SPY
+2016-08-04,185.8681182861328,216.41000366210938,216.77999877929688,214.25,216.30999755859375,46585500,SPY
+2016-08-05,187.38841247558594,218.17999267578125,218.22999572753906,216.41000366210938,216.41000366210938,71892200,SPY
+2016-08-08,187.2766876220703,218.0500030517578,218.52000427246094,217.74000549316406,218.39999389648438,39906500,SPY
+2016-08-09,187.38841247558594,218.17999267578125,218.75999450683594,217.8000030517578,218.1300048828125,51251700,SPY
+2016-08-10,186.92457580566406,217.63999938964844,218.39999389648438,217.22999572753906,218.30999755859375,57941100,SPY
+2016-08-11,187.79200744628906,218.64999389648438,218.94000244140625,217.9499969482422,218.25999450683594,72504300,SPY
+2016-08-12,187.62881469726562,218.4600067138672,218.7100067138672,217.99000549316406,218.2899932861328,61313500,SPY
+2016-08-15,188.16990661621094,219.08999633789062,219.5,218.8800048828125,218.88999938964844,49813500,SPY
+2016-08-16,187.19943237304688,217.9600067138672,218.67999267578125,217.9600067138672,218.60000610351562,53213600,SPY
+2016-08-17,187.55149841308594,218.3699951171875,218.52999877929688,217.02000427246094,218.0,75134300,SPY
+2016-08-18,187.97238159179688,218.86000061035156,218.89999389648438,218.2100067138672,218.33999633789062,52989300,SPY
+2016-08-19,187.6975860595703,218.5399932861328,218.75,217.74000549316406,218.30999755859375,75443000,SPY
+2016-08-22,187.6889190673828,218.52999877929688,218.8000030517578,217.8300018310547,218.25999450683594,61368800,SPY
+2016-08-23,188.0668487548828,218.97000122070312,219.60000610351562,218.89999389648438,219.25,53399200,SPY
+2016-08-24,187.1049346923828,217.85000610351562,218.91000366210938,217.36000061035156,218.8000030517578,71728900,SPY
+2016-08-25,186.97605895996094,217.6999969482422,218.19000244140625,217.22000122070312,217.39999389648438,69224800,SPY
+2016-08-26,186.62391662597656,217.2899932861328,219.1199951171875,216.25,217.9199981689453,122506300,SPY
+2016-08-29,187.54293823242188,218.36000061035156,218.6699981689453,217.39999389648438,217.44000244140625,70502200,SPY
+2016-08-30,187.23374938964844,218.0,218.58999633789062,217.35000610351562,218.25999450683594,58114500,SPY
+2016-08-31,186.70127868652344,217.3800048828125,217.75,216.47000122070312,217.61000061035156,85269500,SPY
+2016-09-01,186.70985412597656,217.38999938964844,217.72999572753906,216.02999877929688,217.3699951171875,97844200,SPY
+2016-09-02,187.55149841308594,218.3699951171875,218.8699951171875,217.6999969482422,218.38999938964844,79293900,SPY
+2016-09-06,188.11842346191406,219.02999877929688,219.1199951171875,217.86000061035156,218.6999969482422,56702100,SPY
+2016-09-07,188.1011962890625,219.00999450683594,219.22000122070312,218.3000030517578,218.83999633789062,76554900,SPY
+2016-09-08,187.67178344726562,218.50999450683594,218.94000244140625,218.14999389648438,218.6199951171875,74102900,SPY
+2016-09-09,183.17987060546875,213.27999877929688,217.02999877929688,213.25,216.97000122070312,221589100,SPY
+2016-09-12,185.80804443359375,216.33999633789062,216.80999755859375,212.30999755859375,212.38999938964844,168110900,SPY
+2016-09-13,183.13690185546875,213.22999572753906,215.14999389648438,212.5,214.83999633789062,182828800,SPY
+2016-09-14,183.06822204589844,213.14999389648438,214.6999969482422,212.5,213.2899932861328,134185500,SPY
+2016-09-15,184.8975830078125,215.27999877929688,215.72999572753906,212.75,212.9600067138672,134427900,SPY
+2016-09-16,184.1829071044922,213.3699951171875,213.69000244140625,212.57000732421875,213.47999572753906,155236400,SPY
+2016-09-19,184.2174072265625,213.41000366210938,214.8800048828125,213.02999877929688,214.1300048828125,80250500,SPY
+2016-09-20,184.22604370117188,213.4199981689453,214.58999633789062,213.3800048828125,214.41000366210938,69665300,SPY
+2016-09-21,186.29776000976562,215.82000732421875,216.02999877929688,213.44000244140625,214.24000549316406,110284400,SPY
+2016-09-22,187.4716796875,217.17999267578125,217.52999877929688,216.7100067138672,217.0,76678700,SPY
+2016-09-23,186.44447326660156,215.99000549316406,216.8800048828125,215.8800048828125,216.72000122070312,73630900,SPY
+2016-09-26,184.93385314941406,214.24000549316406,215.22999572753906,214.00999450683594,215.02000427246094,89827300,SPY
+2016-09-27,186.08189392089844,215.57000732421875,215.67999267578125,213.6199951171875,214.0500030517578,78494800,SPY
+2016-09-28,187.005615234375,216.63999938964844,216.82000732421875,214.7100067138672,215.8300018310547,87411000,SPY
+2016-09-29,185.31370544433594,214.67999267578125,216.8699951171875,214.0399932861328,216.39999389648438,128070600,SPY
+2016-09-30,186.7120819091797,216.3000030517578,217.1199951171875,215.36000061035156,215.64999389648438,117202900,SPY
+2016-10-03,186.26321411132812,215.77999877929688,216.0399932861328,215.0399932861328,215.82000732421875,83512100,SPY
+2016-10-04,185.31370544433594,214.67999267578125,216.1699981689453,213.99000549316406,215.91000366210938,119948100,SPY
+2016-10-05,186.13377380371094,215.6300048828125,216.1300048828125,215.3300018310547,215.41000366210938,72816000,SPY
+2016-10-06,186.26321411132812,215.77999877929688,216.0399932861328,214.74000549316406,215.3699951171875,62927400,SPY
+2016-10-07,185.62442016601562,215.0399932861328,216.3000030517578,214.19000244140625,216.10000610351562,89788300,SPY
+2016-10-10,186.59120178222656,216.16000366210938,216.6999969482422,215.99000549316406,216.16000366210938,51855000,SPY
+2016-10-11,184.2346649169922,213.42999267578125,215.74000549316406,212.5800018310547,215.66000366210938,130367400,SPY
+2016-10-12,184.47637939453125,213.7100067138672,214.32000732421875,213.00999450683594,213.58999633789062,73866100,SPY
+2016-10-13,183.87208557128906,213.00999450683594,213.58999633789062,211.2100067138672,212.16000366210938,101357000,SPY
+2016-10-14,183.96705627441406,213.1199951171875,214.69000244140625,213.02999877929688,214.14999389648438,93346200,SPY
+2016-10-17,183.32838439941406,212.3800048828125,213.38999938964844,212.1699981689453,213.08999633789062,58275700,SPY
+2016-10-18,184.47637939453125,213.7100067138672,214.30999755859375,213.27000427246094,214.24000549316406,76869700,SPY
+2016-10-19,184.96839904785156,214.27999877929688,214.63999938964844,213.60000610351562,214.02000427246094,66519200,SPY
+2016-10-20,184.6231231689453,213.8800048828125,214.52999877929688,213.11000061035156,213.8699951171875,73639800,SPY
+2016-10-21,184.70941162109375,213.97999572753906,214.0800018310547,212.75999450683594,213.8800048828125,89089100,SPY
+2016-10-24,185.4949188232422,214.88999938964844,215.32000732421875,214.47999572753906,215.0,60146600,SPY
+2016-10-25,184.87347412109375,214.1699981689453,214.97999572753906,213.97999572753906,214.67999267578125,66542300,SPY
+2016-10-26,184.50225830078125,213.74000549316406,214.4199981689453,212.92999267578125,213.2100067138672,75705500,SPY
+2016-10-27,184.01022338867188,213.1699981689453,214.6199951171875,213.0800018310547,214.5800018310547,77220200,SPY
+2016-10-28,183.46640014648438,212.5399932861328,213.92999267578125,211.7100067138672,213.13999938964844,140623200,SPY
+2016-10-31,183.47503662109375,212.5500030517578,213.19000244140625,212.36000061035156,212.92999267578125,61272500,SPY
+2016-11-01,182.14573669433594,211.00999450683594,212.99000549316406,209.60000610351562,212.92999267578125,122781800,SPY
+2016-11-02,181.0493927001953,209.74000549316406,211.10000610351562,209.22999572753906,210.64999389648438,103330800,SPY
+2016-11-03,180.22076416015625,208.77999877929688,210.24000549316406,208.4600067138672,209.99000549316406,88939300,SPY
+2016-11-04,180.02223205566406,208.5500030517578,209.88999938964844,208.3800048828125,208.91000366210938,109122100,SPY
+2016-11-07,183.99298095703125,213.14999389648438,213.19000244140625,208.5500030517578,208.5500030517578,109794900,SPY
+2016-11-08,184.82159423828125,214.11000061035156,214.77000427246094,212.3800048828125,212.69000244140625,106772100,SPY
+2016-11-09,186.78123474121094,216.3800048828125,217.10000610351562,212.33999633789062,212.3699951171875,258429000,SPY
+2016-11-10,187.24728393554688,216.9199981689453,218.30999755859375,215.22000122070312,217.3000030517578,172113300,SPY
+2016-11-11,186.81564331054688,216.4199981689453,216.6999969482422,215.32000732421875,216.0800018310547,100552700,SPY
+2016-11-14,186.96237182617188,216.58999633789062,217.27000427246094,215.72000122070312,217.02999877929688,94580000,SPY
+2016-11-15,188.42124938964844,218.27999877929688,218.27999877929688,216.8000030517578,217.0399932861328,91652600,SPY
+2016-11-16,188.06729125976562,217.8699951171875,218.13999938964844,217.4199981689453,217.55999755859375,65617700,SPY
+2016-11-17,189.03411865234375,218.99000549316406,219.05999755859375,217.9199981689453,218.0500030517578,69797200,SPY
+2016-11-18,188.6111602783203,218.5,219.27000427246094,218.2899932861328,219.07000732421875,86265800,SPY
+2016-11-21,190.03541564941406,220.14999389648438,220.17999267578125,219.0,219.1699981689453,72402600,SPY
+2016-11-22,190.40660095214844,220.5800018310547,220.7899932861328,219.72999572753906,220.50999450683594,67429000,SPY
+2016-11-23,190.5102081298828,220.6999969482422,220.75999450683594,219.75,219.97999572753906,56620200,SPY
+2016-11-25,191.21804809570312,221.52000427246094,221.55999755859375,221.00999450683594,221.10000610351562,37872300,SPY
+2016-11-28,190.32028198242188,220.47999572753906,221.47999572753906,220.36000061035156,221.16000366210938,76572500,SPY
+2016-11-29,190.69142150878906,220.91000366210938,221.44000244140625,220.1699981689453,220.52000427246094,69886700,SPY
+2016-11-30,190.23399353027344,220.3800048828125,221.82000732421875,220.30999755859375,221.6300048828125,113291800,SPY
+2016-12-01,189.53480529785156,219.57000732421875,220.72999572753906,219.14999389648438,220.72999572753906,79040500,SPY
+2016-12-02,189.62969970703125,219.67999267578125,220.25,219.25999450683594,219.6699981689453,74840300,SPY
+2016-12-05,190.76918029785156,221.0,221.39999389648438,220.4199981689453,220.64999389648438,67837800,SPY
+2016-12-06,191.3733673095703,221.6999969482422,221.74000549316406,220.66000366210938,221.22000122070312,59877400,SPY
+2016-12-07,193.87667846679688,224.60000610351562,224.6699981689453,221.3800048828125,221.52000427246094,110738100,SPY
+2016-12-08,194.35150146484375,225.14999389648438,225.6999969482422,224.25999450683594,224.57000732421875,99714400,SPY
+2016-12-09,195.5254364013672,226.50999450683594,226.52999877929688,225.3699951171875,225.41000366210938,88005800,SPY
+2016-12-12,195.30099487304688,226.25,226.9600067138672,225.75999450683594,226.39999389648438,102016100,SPY
+2016-12-13,196.6044464111328,227.75999450683594,228.33999633789062,227.0,227.02000427246094,110477500,SPY
+2016-12-14,194.9816131591797,225.8800048828125,228.22999572753906,225.3699951171875,227.41000366210938,142501800,SPY
+2016-12-15,195.78436279296875,226.80999755859375,227.80999755859375,225.88999938964844,226.16000366210938,124972600,SPY
+2016-12-16,195.40142822265625,225.0399932861328,226.0800018310547,224.6699981689453,226.00999450683594,156420200,SPY
+2016-12-19,195.826904296875,225.52999877929688,226.02000427246094,225.0800018310547,225.25,90341100,SPY
+2016-12-20,196.5823516845703,226.39999389648438,226.57000732421875,225.8800048828125,226.14999389648438,89838800,SPY
+2016-12-21,196.03533935546875,225.77000427246094,226.4499969482422,225.77000427246094,226.25,67909000,SPY
+2016-12-22,195.69671630859375,225.3800048828125,225.74000549316406,224.9199981689453,225.60000610351562,56219100,SPY
+2016-12-23,195.9833221435547,225.7100067138672,225.72000122070312,225.2100067138672,225.42999267578125,36697800,SPY
+2016-12-27,196.46951293945312,226.27000427246094,226.72999572753906,226.0,226.02000427246094,42672500,SPY
+2016-12-28,194.8457794189453,224.39999389648438,226.58999633789062,224.27000427246094,226.57000732421875,64095000,SPY
+2016-12-29,194.80238342285156,224.35000610351562,224.88999938964844,223.83999633789062,224.47999572753906,48696100,SPY
+2016-12-30,194.09033203125,223.52999877929688,224.8300018310547,222.72999572753906,224.72999572753906,108998300,SPY
+2017-01-03,195.57513427734375,225.24000549316406,225.8300018310547,223.8800048828125,225.0399932861328,91366500,SPY
+2017-01-04,196.7386932373047,226.5800018310547,226.75,225.61000061035156,225.6199951171875,78744400,SPY
+2017-01-05,196.5823516845703,226.39999389648438,226.5800018310547,225.47999572753906,226.27000427246094,78379000,SPY
+2017-01-06,197.2856903076172,227.2100067138672,227.75,225.89999389648438,226.52999877929688,71559900,SPY
+2017-01-09,196.63449096679688,226.4600067138672,227.07000732421875,226.4199981689453,226.91000366210938,46939700,SPY
+2017-01-10,196.63449096679688,226.4600067138672,227.4499969482422,226.00999450683594,226.47999572753906,63771900,SPY
+2017-01-11,197.19017028808594,227.10000610351562,227.10000610351562,225.58999633789062,226.36000061035156,74650000,SPY
+2017-01-12,196.6952362060547,226.52999877929688,226.75,224.9600067138672,226.5,72113200,SPY
+2017-01-13,197.1467742919922,227.0500030517578,227.39999389648438,226.69000244140625,226.72999572753906,62717900,SPY
+2017-01-17,196.45211791992188,226.25,226.77999877929688,225.8000030517578,226.30999755859375,61240800,SPY
+2017-01-18,196.88624572753906,226.75,226.8000030517578,225.89999389648438,226.5399932861328,54793300,SPY
+2017-01-19,196.1569061279297,225.91000366210938,227.0,225.41000366210938,226.83999633789062,66608800,SPY
+2017-01-20,196.87757873535156,226.74000549316406,227.30999755859375,225.97000122070312,226.6999969482422,129168600,SPY
+2017-01-23,196.36529541015625,226.14999389648438,226.80999755859375,225.27000427246094,226.74000549316406,75061600,SPY
+2017-01-24,197.62435913085938,227.60000610351562,228.0800018310547,226.27000427246094,226.39999389648438,95555300,SPY
+2017-01-25,199.3348846435547,229.57000732421875,229.57000732421875,228.50999450683594,228.6999969482422,84437700,SPY
+2017-01-26,199.12652587890625,229.3300018310547,229.7100067138672,229.00999450683594,229.39999389648438,59970700,SPY
+2017-01-27,198.81393432617188,228.97000122070312,229.58999633789062,228.75999450683594,229.4199981689453,59711100,SPY
+2017-01-30,197.58091735839844,227.5500030517578,228.1999969482422,226.41000366210938,228.1699981689453,79737300,SPY
+2017-01-31,197.56356811523438,227.52999877929688,227.60000610351562,226.32000732421875,226.97999572753906,75880800,SPY
+2017-02-01,197.6416778564453,227.6199951171875,228.58999633789062,226.94000244140625,227.52999877929688,79117700,SPY
+2017-02-02,197.77194213867188,227.77000427246094,228.10000610351562,226.82000732421875,227.6199951171875,69657600,SPY
+2017-02-03,199.13511657714844,229.33999633789062,229.5500030517578,228.4600067138672,228.82000732421875,80563200,SPY
+2017-02-06,198.77915954589844,228.92999267578125,229.3300018310547,228.5399932861328,228.8699951171875,57790100,SPY
+2017-02-07,198.787841796875,228.94000244140625,229.66000366210938,228.72000122070312,229.3800048828125,57931200,SPY
+2017-02-08,199.04840087890625,229.24000549316406,229.38999938964844,228.30999755859375,228.94000244140625,51566200,SPY
+2017-02-09,200.22923278808594,230.60000610351562,230.9499969482422,229.24000549316406,229.24000549316406,65955200,SPY
+2017-02-10,201.01939392089844,231.50999450683594,231.77000427246094,230.6199951171875,231.0,66015900,SPY
+2017-02-13,202.11343383789062,232.77000427246094,233.07000732421875,232.0500030517578,232.0800018310547,55182100,SPY
+2017-02-14,202.9209747314453,233.6999969482422,233.7100067138672,232.16000366210938,232.55999755859375,71109000,SPY
+2017-02-15,203.98028564453125,234.9199981689453,235.13999938964844,233.38999938964844,233.4499969482422,86785800,SPY
+2017-02-16,203.80661010742188,234.72000122070312,235.16000366210938,233.85000610351562,234.9499969482422,84722400,SPY
+2017-02-17,204.12789916992188,235.08999633789062,235.08999633789062,233.92999267578125,233.9499969482422,77204100,SPY
+2017-02-21,205.34349060058594,236.49000549316406,236.69000244140625,235.50999450683594,235.52000427246094,88946100,SPY
+2017-02-22,205.16114807128906,236.27999877929688,236.5399932861328,235.8300018310547,236.02000427246094,62115200,SPY
+2017-02-23,205.300048828125,236.44000244140625,236.89999389648438,235.55999755859375,236.8800048828125,74615900,SPY
+2017-02-24,205.5605926513672,236.74000549316406,236.7899932861328,235.41000366210938,235.4600067138672,82381600,SPY
+2017-02-27,205.8818359375,237.11000061035156,237.30999755859375,236.35000610351562,236.63999938964844,56515400,SPY
+2017-02-28,205.32615661621094,236.47000122070312,236.9499969482422,236.02000427246094,236.6699981689453,96961900,SPY
+2017-03-01,208.20018005371094,239.77999877929688,240.32000732421875,238.3699951171875,238.38999938964844,149158200,SPY
+2017-03-02,206.88905334472656,238.27000427246094,239.57000732421875,238.2100067138672,239.55999755859375,70246000,SPY
+2017-03-03,207.01930236816406,238.4199981689453,238.61000061035156,237.72999572753906,238.1699981689453,81974300,SPY
+2017-03-06,206.40283203125,237.7100067138672,238.1199951171875,237.00999450683594,237.5,55391500,SPY
+2017-03-07,205.78631591796875,237.0,237.77000427246094,236.75999450683594,237.36000061035156,65103700,SPY
+2017-03-08,205.40426635742188,236.55999755859375,237.63999938964844,236.39999389648438,237.33999633789062,78168800,SPY
+2017-03-09,205.66473388671875,236.86000061035156,237.24000549316406,235.74000549316406,236.6999969482422,90683900,SPY
+2017-03-10,206.3854522705078,237.69000244140625,238.02000427246094,236.58999633789062,237.97000122070312,81991700,SPY
+2017-03-13,206.48960876464844,237.80999755859375,237.86000061035156,237.24000549316406,237.6199951171875,57256800,SPY
+2017-03-14,205.6995086669922,236.89999389648438,237.24000549316406,236.19000244140625,237.17999267578125,59880800,SPY
+2017-03-15,207.4794921875,238.9499969482422,239.44000244140625,237.2899932861328,237.55999755859375,96081800,SPY
+2017-03-16,207.0713653564453,238.47999572753906,239.1999969482422,238.10000610351562,239.11000061035156,78344000,SPY
+2017-03-17,206.70774841308594,237.02999877929688,237.97000122070312,237.02999877929688,237.75,89002100,SPY
+2017-03-20,206.48101806640625,236.77000427246094,237.36000061035156,236.32000732421875,237.02999877929688,52537000,SPY
+2017-03-21,203.8298797607422,233.72999572753906,237.61000061035156,233.5800018310547,237.47000122070312,131809300,SPY
+2017-03-22,204.30947875976562,234.27999877929688,234.61000061035156,233.0500030517578,233.77000427246094,97569200,SPY
+2017-03-23,204.0915069580078,234.02999877929688,235.33999633789062,233.60000610351562,234.27999877929688,100410300,SPY
+2017-03-24,203.94329833984375,233.86000061035156,235.0399932861328,232.9600067138672,234.3800048828125,112504900,SPY
+2017-03-27,203.73394775390625,233.6199951171875,233.9199981689453,231.61000061035156,231.92999267578125,87454500,SPY
+2017-03-28,205.21644592285156,235.32000732421875,235.80999755859375,233.13999938964844,233.27000427246094,93483900,SPY
+2017-03-29,205.40834045410156,235.5399932861328,235.80999755859375,234.72999572753906,234.99000549316406,61950400,SPY
+2017-03-30,206.06240844726562,236.2899932861328,236.52000427246094,235.27000427246094,235.47000122070312,56737900,SPY
+2017-03-31,205.58282470703125,235.74000549316406,236.50999450683594,235.67999267578125,235.89999389648438,73733100,SPY
+2017-04-03,205.2252197265625,235.3300018310547,236.02999877929688,233.91000366210938,235.8000030517578,85546500,SPY
+2017-04-04,205.35601806640625,235.47999572753906,235.5800018310547,234.55999755859375,235.0,56466200,SPY
+2017-04-05,204.74554443359375,234.77999877929688,237.38999938964844,234.5399932861328,236.25999450683594,108800600,SPY
+2017-04-06,205.32118225097656,235.44000244140625,236.0399932861328,234.42999267578125,234.94000244140625,69135800,SPY
+2017-04-07,205.11184692382812,235.1999969482422,236.0,234.63999938964844,235.14999389648438,74412300,SPY
+2017-04-10,205.2339324951172,235.33999633789062,236.25999450683594,234.72999572753906,235.36000061035156,67615300,SPY
+2017-04-11,204.98977661132812,235.05999755859375,235.17999267578125,233.33999633789062,234.89999389648438,88045300,SPY
+2017-04-12,204.0915069580078,234.02999877929688,234.9600067138672,233.77000427246094,234.74000549316406,81864400,SPY
+2017-04-13,202.76597595214844,232.50999450683594,234.49000549316406,232.50999450683594,233.63999938964844,92880400,SPY
+2017-04-17,204.56240844726562,234.57000732421875,234.57000732421875,232.8800048828125,233.11000061035156,68405400,SPY
+2017-04-18,203.95193481445312,233.8699951171875,234.49000549316406,233.0800018310547,233.72000122070312,83225800,SPY
+2017-04-19,203.57701110839844,233.44000244140625,234.9499969482422,233.17999267578125,234.52000427246094,68699900,SPY
+2017-04-20,205.2339324951172,235.33999633789062,235.85000610351562,233.77999877929688,234.14999389648438,92572200,SPY
+2017-04-21,204.5798797607422,234.58999633789062,235.30999755859375,234.1300048828125,235.25,110389800,SPY
+2017-04-24,206.82984924316406,237.1699981689453,237.41000366210938,234.55999755859375,237.17999267578125,119209900,SPY
+2017-04-25,208.03326416015625,238.5500030517578,238.9499969482422,237.80999755859375,237.91000366210938,76698300,SPY
+2017-04-26,207.90249633789062,238.39999389648438,239.52999877929688,238.35000610351562,238.50999450683594,84702500,SPY
+2017-04-27,208.07688903808594,238.60000610351562,238.9499969482422,237.97999572753906,238.77000427246094,57410300,SPY
+2017-04-28,207.62339782714844,238.0800018310547,238.92999267578125,237.92999267578125,238.89999389648438,63532800,SPY
+2017-05-01,208.1466522216797,238.67999267578125,239.1699981689453,238.1999969482422,238.67999267578125,66882500,SPY
+2017-05-02,208.22518920898438,238.77000427246094,238.97999572753906,238.3000030517578,238.83999633789062,57375700,SPY
+2017-05-03,207.97222900390625,238.47999572753906,238.8800048828125,237.6999969482422,238.77000427246094,73137700,SPY
+2017-05-04,208.21644592285156,238.75999450683594,238.9199981689453,237.77999877929688,238.8300018310547,61462700,SPY
+2017-05-05,209.03619384765625,239.6999969482422,239.72000122070312,238.67999267578125,239.19000244140625,62001300,SPY
+2017-05-08,209.00132751464844,239.66000366210938,239.9199981689453,239.1699981689453,239.75,48385700,SPY
+2017-05-09,208.80943298339844,239.44000244140625,240.19000244140625,239.0399932861328,239.9600067138672,51363200,SPY
+2017-05-10,209.18446350097656,239.8699951171875,239.8699951171875,239.14999389648438,239.38999938964844,54293800,SPY
+2017-05-11,208.7571258544922,239.3800048828125,239.57000732421875,238.1300048828125,239.35000610351562,62358300,SPY
+2017-05-12,208.40829467773438,238.97999572753906,239.42999267578125,238.6699981689453,239.08999633789062,53912700,SPY
+2017-05-15,209.55943298339844,240.3000030517578,240.44000244140625,239.4499969482422,239.47000122070312,61918900,SPY
+2017-05-16,209.36758422851562,240.0800018310547,240.6699981689453,239.6300048828125,240.63999938964844,51241800,SPY
+2017-05-17,205.65249633789062,235.82000732421875,240.0800018310547,235.75,240.0800018310547,172174100,SPY
+2017-05-18,206.48101806640625,236.77000427246094,237.75,235.42999267578125,235.72999572753906,107047700,SPY
+2017-05-19,207.823974609375,238.30999755859375,239.0800018310547,237.27000427246094,237.3300018310547,115011400,SPY
+2017-05-22,208.87925720214844,239.52000427246094,239.7100067138672,238.82000732421875,238.89999389648438,61010600,SPY
+2017-05-23,209.34146118164062,240.0500030517578,240.24000549316406,239.50999450683594,239.9499969482422,48341700,SPY
+2017-05-24,209.82980346679688,240.61000061035156,240.72999572753906,239.92999267578125,240.32000732421875,46927700,SPY
+2017-05-25,210.83262634277344,241.75999450683594,242.0800018310547,240.9600067138672,241.1999969482422,64071700,SPY
+2017-05-26,210.78907775878906,241.7100067138672,241.89999389648438,241.4499969482422,241.5399932861328,46629900,SPY
+2017-05-30,210.60594177246094,241.5,241.7899932861328,241.16000366210938,241.33999633789062,35201900,SPY
+2017-05-31,210.5535888671875,241.44000244140625,241.8800048828125,240.63999938964844,241.83999633789062,91796000,SPY
+2017-06-01,212.22801208496094,243.36000061035156,243.3800048828125,241.63999938964844,241.97000122070312,68962000,SPY
+2017-06-02,212.9343719482422,244.1699981689453,244.35000610351562,243.0800018310547,243.4199981689453,88666100,SPY
+2017-06-05,212.77740478515625,243.99000549316406,244.3000030517578,243.75999450683594,243.97000122070312,44698800,SPY
+2017-06-06,212.09715270996094,243.2100067138672,243.97999572753906,243.1199951171875,243.33999633789062,50375400,SPY
+2017-06-07,212.48959350585938,243.66000366210938,243.9199981689453,242.8300018310547,243.60000610351562,54144300,SPY
+2017-06-08,212.59425354003906,243.77999877929688,244.3300018310547,243.1699981689453,243.77000427246094,65950700,SPY
+2017-06-09,212.27157592773438,243.41000366210938,245.00999450683594,241.9499969482422,244.08999633789062,132256400,SPY
+2017-06-12,212.22801208496094,243.36000061035156,243.4199981689453,242.3800048828125,243.1300048828125,86108100,SPY
+2017-06-13,213.2657470703125,244.5500030517578,244.61000061035156,243.5800018310547,243.97999572753906,60067000,SPY
+2017-06-14,212.9954071044922,244.24000549316406,244.8699951171875,243.2899932861328,244.86000061035156,78602300,SPY
+2017-06-15,212.58554077148438,243.77000427246094,243.91000366210938,242.36000061035156,242.67999267578125,66464900,SPY
+2017-06-16,212.6319580078125,242.63999938964844,242.8300018310547,241.6300048828125,242.77000427246094,84553100,SPY
+2017-06-19,214.4021759033203,244.66000366210938,244.72999572753906,243.47999572753906,243.58999633789062,65123800,SPY
+2017-06-20,212.9562225341797,243.00999450683594,244.25999450683594,242.99000549316406,244.25,56906400,SPY
+2017-06-21,212.90365600585938,242.9499969482422,243.58999633789062,242.41000366210938,243.4600067138672,55977600,SPY
+2017-06-22,212.80723571777344,242.83999633789062,243.52999877929688,242.63999938964844,242.9600067138672,44148100,SPY
+2017-06-23,213.06141662597656,243.1300048828125,243.50999450683594,242.47000122070312,242.91000366210938,66986800,SPY
+2017-06-26,213.2015838623047,243.2899932861328,244.3800048828125,243.0500030517578,243.89999389648438,56700500,SPY
+2017-06-27,211.48397827148438,241.3300018310547,243.3800048828125,241.30999755859375,243.0399932861328,82247700,SPY
+2017-06-28,213.3768768310547,243.49000549316406,243.72000122070312,242.22999572753906,242.5,70042600,SPY
+2017-06-29,211.5015411376953,241.35000610351562,243.72000122070312,239.9600067138672,243.66000366210938,106949700,SPY
+2017-06-30,211.89585876464844,241.8000030517578,242.7100067138672,241.5800018310547,242.27999877929688,86820700,SPY
+2017-07-03,212.25518798828125,242.2100067138672,243.3800048828125,242.2100067138672,242.8800048828125,39153800,SPY
+2017-07-05,212.74588012695312,242.77000427246094,243.00999450683594,241.6999969482422,242.6300048828125,54427600,SPY
+2017-07-06,210.80043029785156,240.5500030517578,242.02999877929688,240.33999633789062,241.88999938964844,65400800,SPY
+2017-07-07,212.16751098632812,242.11000061035156,242.27999877929688,240.55999755859375,241.2100067138672,57972300,SPY
+2017-07-10,212.3953857421875,242.3699951171875,242.8000030517578,241.75999450683594,242.11000061035156,36663300,SPY
+2017-07-11,212.23760986328125,242.19000244140625,242.5500030517578,240.85000610351562,242.3699951171875,50354600,SPY
+2017-07-12,213.83253479003906,244.00999450683594,244.1999969482422,243.3000030517578,243.3000030517578,59610400,SPY
+2017-07-13,214.1918182373047,244.4199981689453,244.5500030517578,243.75999450683594,244.02000427246094,39471600,SPY
+2017-07-14,215.19085693359375,245.55999755859375,245.97000122070312,244.30999755859375,244.4199981689453,60262700,SPY
+2017-07-17,215.16455078125,245.52999877929688,245.91000366210938,245.3300018310547,245.47000122070312,33531900,SPY
+2017-07-18,215.2784423828125,245.66000366210938,245.72000122070312,244.6699981689453,245.05999755859375,42742500,SPY
+2017-07-19,216.44400024414062,246.99000549316406,247.0,246.00999450683594,246.02000427246094,51034300,SPY
+2017-07-20,216.54043579101562,247.10000610351562,247.4199981689453,246.47000122070312,247.27999877929688,47135200,SPY
+2017-07-21,216.3475799560547,246.8800048828125,246.91000366210938,246.17999267578125,246.44000244140625,82340800,SPY
+2017-07-24,216.29502868652344,246.82000732421875,246.97999572753906,246.27999877929688,246.7899932861328,46622300,SPY
+2017-07-25,216.82081604003906,247.4199981689453,247.8000030517578,247.16000366210938,247.67999267578125,54915600,SPY
+2017-07-26,216.82955932617188,247.42999267578125,247.7899932861328,247.1300048828125,247.75,47575400,SPY
+2017-07-27,216.62802124023438,247.1999969482422,248.0,245.67999267578125,247.9600067138672,70766600,SPY
+2017-07-28,216.3739013671875,246.91000366210938,247.05999755859375,246.1300048828125,246.64999389648438,50088400,SPY
+2017-07-31,216.25120544433594,246.77000427246094,247.47999572753906,246.52999877929688,247.3699951171875,65838700,SPY
+2017-08-01,216.73318481445312,247.32000732421875,247.5,246.72000122070312,247.4600067138672,55050400,SPY
+2017-08-02,216.83836364746094,247.44000244140625,247.60000610351562,246.3699951171875,247.47000122070312,47211200,SPY
+2017-08-03,216.417724609375,246.9600067138672,247.33999633789062,246.63999938964844,247.30999755859375,40856000,SPY
+2017-08-04,216.8120574951172,247.41000366210938,247.7899932861328,246.97000122070312,247.52000427246094,60191800,SPY
+2017-08-07,217.2151641845703,247.8699951171875,247.8699951171875,247.3699951171875,247.49000549316406,31995000,SPY
+2017-08-08,216.6806182861328,247.25999450683594,248.91000366210938,246.8300018310547,247.50999450683594,61719400,SPY
+2017-08-09,216.67185974121094,247.25,247.30999755859375,246.05999755859375,246.47000122070312,62632600,SPY
+2017-08-10,213.61346435546875,243.75999450683594,246.44000244140625,243.6999969482422,246.2899932861328,120479500,SPY
+2017-08-11,213.92893981933594,244.1199951171875,244.8000030517578,243.75,244.02000427246094,74869900,SPY
+2017-08-14,216.04959106445312,246.5399932861328,246.7899932861328,245.5500030517578,245.58999633789062,73291900,SPY
+2017-08-15,216.02333068847656,246.50999450683594,247.0,246.16000366210938,246.97999572753906,55242700,SPY
+2017-08-16,216.40016174316406,246.94000244140625,247.57000732421875,246.4499969482422,247.11000061035156,56715500,SPY
+2017-08-17,213.02635192871094,243.08999633789062,246.60000610351562,243.08999633789062,246.24000549316406,128490400,SPY
+2017-08-18,212.69334411621094,242.7100067138672,244.19000244140625,242.1999969482422,242.89999389648438,136748000,SPY
+2017-08-21,212.85977172851562,242.89999389648438,243.1999969482422,241.8300018310547,242.63999938964844,65469700,SPY
+2017-08-22,215.08567810058594,245.44000244140625,245.6199951171875,243.5500030517578,243.57000732421875,63140100,SPY
+2017-08-23,214.31451416015625,244.55999755859375,245.0500030517578,244.16000366210938,244.3300018310547,50203800,SPY
+2017-08-24,213.81503295898438,243.99000549316406,245.17999267578125,243.75,245.0,50741700,SPY
+2017-08-25,214.31451416015625,244.55999755859375,245.61000061035156,244.38999938964844,244.89999389648438,64445900,SPY
+2017-08-28,214.3232879638672,244.57000732421875,245.1999969482422,244.08999633789062,245.1699981689453,40565600,SPY
+2017-08-29,214.56863403320312,244.85000610351562,245.14999389648438,242.92999267578125,243.05999755859375,51135700,SPY
+2017-08-30,215.58522033691406,246.00999450683594,246.32000732421875,244.6199951171875,244.8300018310547,62030800,SPY
+2017-08-31,216.88214111328125,247.49000549316406,247.77000427246094,246.0500030517578,246.72000122070312,103803900,SPY
+2017-09-01,217.18890380859375,247.83999633789062,248.3300018310547,247.6699981689453,247.9199981689453,62007000,SPY
+2017-09-05,215.62901306152344,246.05999755859375,247.52000427246094,244.9499969482422,247.25999450683594,91398800,SPY
+2017-09-06,216.36509704589844,246.89999389648438,247.27999877929688,246.22999572753906,246.83999633789062,57916900,SPY
+2017-09-07,216.3388214111328,246.8699951171875,247.27000427246094,246.39999389648438,247.25,58034700,SPY
+2017-09-08,216.08470153808594,246.5800018310547,247.11000061035156,246.3000030517578,246.5399932861328,63832800,SPY
+2017-09-11,218.38946533203125,249.2100067138672,249.3000030517578,248.02000427246094,248.0399932861328,71364800,SPY
+2017-09-12,219.1255645751953,250.0500030517578,250.08999633789062,249.4199981689453,249.6300048828125,56896000,SPY
+2017-09-13,219.23074340820312,250.1699981689453,250.2100067138672,249.58999633789062,249.72000122070312,59228000,SPY
+2017-09-14,219.16062927246094,250.08999633789062,250.32000732421875,249.60000610351562,249.8000030517578,95446300,SPY
+2017-09-15,219.45562744140625,249.19000244140625,249.2899932861328,248.57000732421875,248.69000244140625,95432400,SPY
+2017-09-18,219.9224090576172,249.72000122070312,250.1199951171875,249.27999877929688,249.61000061035156,46235200,SPY
+2017-09-19,220.14256286621094,249.97000122070312,250.07000732421875,249.60000610351562,250.0,47108100,SPY
+2017-09-20,220.2218475341797,250.05999755859375,250.19000244140625,248.9199981689453,250.07000732421875,59574100,SPY
+2017-09-21,219.63177490234375,249.38999938964844,249.97999572753906,249.19000244140625,249.8800048828125,48211400,SPY
+2017-09-22,219.67581176757812,249.44000244140625,249.6300048828125,249.02000427246094,249.0500030517578,51214000,SPY
+2017-09-25,219.2266387939453,248.92999267578125,249.5500030517578,248.0800018310547,249.14999389648438,57064400,SPY
+2017-09-26,219.35877990722656,249.0800018310547,249.6999969482422,248.80999755859375,249.4199981689453,54082000,SPY
+2017-09-27,220.21302795410156,250.0500030517578,250.49000549316406,248.8699951171875,249.8800048828125,81001400,SPY
+2017-09-28,220.4772186279297,250.35000610351562,250.44000244140625,249.6300048828125,249.72999572753906,44778800,SPY
+2017-09-29,221.25222778320312,251.22999572753906,251.32000732421875,250.1300048828125,250.33999633789062,85578000,SPY
+2017-10-02,222.21214294433594,252.32000732421875,252.32000732421875,251.2899932861328,251.49000549316406,59023000,SPY
+2017-10-03,222.687744140625,252.86000061035156,252.88999938964844,252.22999572753906,252.32000732421875,66810200,SPY
+2017-10-04,222.951904296875,253.16000366210938,253.44000244140625,252.55999755859375,252.69000244140625,55953600,SPY
+2017-10-05,224.27293395996094,254.66000366210938,254.67999267578125,253.1999969482422,253.5399932861328,63522800,SPY
+2017-10-06,224.0175323486328,254.3699951171875,254.6999969482422,253.85000610351562,254.14999389648438,80646000,SPY
+2017-10-09,223.6476593017578,253.9499969482422,254.6999969482422,253.64999389648438,254.6300048828125,35803100,SPY
+2017-10-10,224.23768615722656,254.6199951171875,255.0500030517578,253.97999572753906,254.60000610351562,43057400,SPY
+2017-10-11,224.5900115966797,255.02000427246094,255.02000427246094,254.32000732421875,254.50999450683594,47674300,SPY
+2017-10-12,224.2552947998047,254.63999938964844,255.05999755859375,254.3699951171875,254.66000366210938,47065100,SPY
+2017-10-13,224.52833557128906,254.9499969482422,255.27000427246094,254.63999938964844,255.13999938964844,54800400,SPY
+2017-10-16,224.82778930664062,255.2899932861328,255.50999450683594,254.82000732421875,255.2100067138672,38221700,SPY
+2017-10-17,224.98629760742188,255.47000122070312,255.52000427246094,254.97999572753906,255.22999572753906,31561000,SPY
+2017-10-18,225.2064666748047,255.72000122070312,255.9499969482422,255.5,255.89999389648438,40888300,SPY
+2017-10-19,225.26809692382812,255.7899932861328,255.8300018310547,254.35000610351562,254.8300018310547,61903800,SPY
+2017-10-20,226.43060302734375,257.1099853515625,257.1400146484375,255.77000427246094,256.70001220703125,89176400,SPY
+2017-10-23,225.54989624023438,256.1099853515625,257.510009765625,256.0199890136719,257.4800109863281,63915300,SPY
+2017-10-24,225.9462127685547,256.55999755859375,256.8299865722656,256.1499938964844,256.6000061035156,66935900,SPY
+2017-10-25,224.82778930664062,255.2899932861328,256.30999755859375,254.0,256.17999267578125,103715300,SPY
+2017-10-26,225.1183624267578,255.6199951171875,256.29998779296875,255.47999572753906,255.99000549316406,69798000,SPY
+2017-10-27,226.958984375,257.7099914550781,257.8900146484375,255.6300048828125,256.4700012207031,85562500,SPY
+2017-10-30,226.11355590820312,256.75,257.6000061035156,256.4100036621094,256.4700012207031,54285700,SPY
+2017-10-31,226.46580505371094,257.1499938964844,257.44000244140625,256.80999755859375,257.17999267578125,60304800,SPY
+2017-11-01,226.76524353027344,257.489990234375,258.42999267578125,257.07000732421875,258.0400085449219,54202700,SPY
+2017-11-02,226.85333251953125,257.5899963378906,257.75,256.19000244140625,257.4100036621094,56449500,SPY
+2017-11-03,227.61065673828125,258.45001220703125,258.5,257.29998779296875,257.7699890136719,59589700,SPY
+2017-11-06,227.96299743652344,258.8500061035156,259.0,258.2200012207031,258.29998779296875,49652600,SPY
+2017-11-07,227.80442810058594,258.6700134277344,259.3500061035156,258.0899963378906,258.9700012207031,57502200,SPY
+2017-11-08,228.19195556640625,259.1099853515625,259.2200012207031,258.1499938964844,258.4700012207031,50469600,SPY
+2017-11-09,227.3640899658203,258.1700134277344,258.3900146484375,256.3599853515625,257.7300109863281,95085500,SPY
+2017-11-10,227.2936553955078,258.0899963378906,258.2900085449219,257.3699951171875,257.7300109863281,59984700,SPY
+2017-11-13,227.50503540039062,258.3299865722656,258.5899963378906,257.2699890136719,257.30999755859375,50228600,SPY
+2017-11-14,226.97665405273438,257.7300109863281,257.8500061035156,256.5199890136719,257.4100036621094,61315200,SPY
+2017-11-15,225.8405303955078,256.44000244140625,257.2200012207031,255.6300048828125,256.6199951171875,80811500,SPY
+2017-11-16,227.7604217529297,258.6199951171875,259.0400085449219,257.4700012207031,257.5199890136719,67777000,SPY
+2017-11-17,227.09104919433594,257.8599853515625,258.5899963378906,257.7699890136719,258.2200012207031,75756800,SPY
+2017-11-20,227.4785919189453,258.29998779296875,258.5199890136719,257.8599853515625,258.1400146484375,48075500,SPY
+2017-11-21,228.96693420410156,259.989990234375,260.20001220703125,258.260009765625,259.17999267578125,69176800,SPY
+2017-11-22,228.764404296875,259.760009765625,260.1499938964844,259.57000732421875,260.0,45033400,SPY
+2017-11-24,229.29278564453125,260.3599853515625,260.4800109863281,260.1600036621094,260.32000732421875,27856500,SPY
+2017-11-27,229.1782989501953,260.2300109863281,260.75,260.0,260.4100036621094,52274900,SPY
+2017-11-28,231.50328063964844,262.8699951171875,262.8999938964844,260.6499938964844,260.760009765625,98971700,SPY
+2017-11-29,231.36236572265625,262.7099914550781,263.6300048828125,262.20001220703125,263.0199890136719,77512100,SPY
+2017-11-30,233.38795471191406,265.010009765625,266.04998779296875,263.6700134277344,263.760009765625,127894400,SPY
+2017-12-01,232.90354919433594,264.4599914550781,265.30999755859375,260.760009765625,264.760009765625,164390900,SPY
+2017-12-04,232.62171936035156,264.1400146484375,266.79998779296875,264.0799865722656,266.30999755859375,94040600,SPY
+2017-12-05,231.7850799560547,263.19000244140625,265.1499938964844,263.0400085449219,263.19000244140625,77994500,SPY
+2017-12-06,231.82911682128906,263.239990234375,263.7300109863281,262.7099914550781,263.29998779296875,75898600,SPY
+2017-12-07,232.56007385253906,264.07000732421875,264.42999267578125,262.94000244140625,264.07000732421875,77218600,SPY
+2017-12-08,233.8282928466797,265.510009765625,265.5199890136719,264.0299987792969,265.1600036621094,76563900,SPY
+2017-12-11,234.53282165527344,266.30999755859375,266.3800048828125,265.4800109863281,266.30999755859375,83077500,SPY
+2017-12-12,234.9467315673828,266.7799987792969,267.32000732421875,266.3500061035156,267.2099914550781,85195800,SPY
+2017-12-13,234.9203643798828,266.75,267.55999755859375,266.6499938964844,267.05999755859375,102905400,SPY
+2017-12-14,233.96035766601562,265.6600036621094,267.2200012207031,265.6000061035156,267.0899963378906,100666700,SPY
+2017-12-15,235.90869140625,266.510009765625,267.0400085449219,265.3900146484375,265.45001220703125,144610300,SPY
+2017-12-18,237.4045867919922,268.20001220703125,268.6000061035156,267.9800109863281,268.1000061035156,83653600,SPY
+2017-12-19,236.4928436279297,267.1700134277344,268.5299987792969,267.0899963378906,268.4800109863281,82382900,SPY
+2017-12-20,236.36898803710938,267.0299987792969,268.3299865722656,266.69000244140625,268.2699890136719,76751500,SPY
+2017-12-21,236.85577392578125,267.5799865722656,268.3900146484375,267.29998779296875,267.739990234375,67032300,SPY
+2017-12-22,236.79383850097656,267.510009765625,267.6400146484375,266.8999938964844,267.6000061035156,78720900,SPY
+2017-12-26,236.5105743408203,267.19000244140625,267.44000244140625,266.8900146484375,267.04998779296875,45244400,SPY
+2017-12-27,236.62559509277344,267.32000732421875,267.7300109863281,267.010009765625,267.3800048828125,57751000,SPY
+2017-12-28,237.11248779296875,267.8699951171875,267.9200134277344,267.45001220703125,267.8900146484375,45116100,SPY
+2017-12-29,236.2184600830078,266.8599853515625,268.54998779296875,266.6400146484375,268.5299987792969,96007400,SPY
+2018-01-02,237.90911865234375,268.7699890136719,268.80999755859375,267.3999938964844,267.8399963378906,86655700,SPY
+2018-01-03,239.4139404296875,270.4700012207031,270.6400146484375,268.9599914550781,268.9599914550781,90070400,SPY
+2018-01-04,240.4230499267578,271.6099853515625,272.1600036621094,270.5400085449219,271.20001220703125,80636400,SPY
+2018-01-05,242.02513122558594,273.4200134277344,273.55999755859375,271.95001220703125,272.510009765625,83524000,SPY
+2018-01-08,242.4678955078125,273.9200134277344,274.1000061035156,272.9800109863281,273.30999755859375,57319200,SPY
+2018-01-09,243.0167236328125,274.5400085449219,275.25,274.0799865722656,274.3999938964844,57254000,SPY
+2018-01-10,242.64486694335938,274.1199951171875,274.4200134277344,272.9200134277344,273.67999267578125,69574300,SPY
+2018-01-11,244.4152069091797,276.1199951171875,276.1199951171875,274.55999755859375,274.75,62361500,SPY
+2018-01-12,246.00852966308594,277.9200134277344,278.1099853515625,276.0799865722656,276.4200134277344,90816100,SPY
+2018-01-16,245.16761779785156,276.9700012207031,280.0899963378906,276.17999267578125,279.3500061035156,106555100,SPY
+2018-01-17,247.50442504882812,279.6099853515625,280.04998779296875,276.9700012207031,278.0299987792969,113258800,SPY
+2018-01-18,247.0885009765625,279.1400146484375,279.9599914550781,278.5799865722656,279.4800109863281,100728000,SPY
+2018-01-19,248.21258544921875,280.4100036621094,280.4100036621094,279.1400146484375,279.79998779296875,140920100,SPY
+2018-01-22,250.23080444335938,282.69000244140625,282.69000244140625,280.1099853515625,280.1700134277344,91322400,SPY
+2018-01-23,250.7619171142578,283.2900085449219,283.6199951171875,282.3699951171875,282.739990234375,97084700,SPY
+2018-01-24,250.6645965576172,283.17999267578125,284.70001220703125,281.8399963378906,284.0199890136719,134816100,SPY
+2018-01-25,250.77073669433594,283.29998779296875,284.2699890136719,282.3999938964844,284.1600036621094,84587300,SPY
+2018-01-26,253.67416381835938,286.5799865722656,286.6300048828125,283.9599914550781,284.25,107743100,SPY
+2018-01-29,251.99227905273438,284.67999267578125,286.42999267578125,284.5,285.92999267578125,90118300,SPY
+2018-01-30,249.40753173828125,281.760009765625,284.739990234375,281.2200012207031,282.6000061035156,131796400,SPY
+2018-01-31,249.53150939941406,281.8999938964844,283.29998779296875,280.67999267578125,282.7300109863281,108364800,SPY
+2018-02-01,249.24830627441406,281.5799865722656,283.05999755859375,280.67999267578125,281.07000732421875,90102500,SPY
+2018-02-02,243.82217407226562,275.45001220703125,280.2300109863281,275.4100036621094,280.0799865722656,173174800,SPY
+2018-02-05,233.62484741210938,263.92999267578125,275.8500061035156,263.30999755859375,273.45001220703125,294681800,SPY
+2018-02-06,238.22787475585938,269.1300048828125,269.70001220703125,258.70001220703125,259.94000244140625,355026800,SPY
+2018-02-07,236.93540954589844,267.6700134277344,272.3599853515625,267.5799865722656,268.5,167376100,SPY
+2018-02-08,228.04827880859375,257.6300048828125,268.1700134277344,257.5899963378906,268.010009765625,246449500,SPY
+2018-02-09,231.47393798828125,261.5,263.6099853515625,252.9199981689453,260.79998779296875,283565300,SPY
+2018-02-12,234.8730010986328,265.3399963378906,267.010009765625,261.6600036621094,263.8299865722656,143736000,SPY
+2018-02-13,235.45718383789062,266.0,266.6199951171875,263.30999755859375,263.9700012207031,81223600,SPY
+2018-02-14,238.63499450683594,269.5899963378906,270.0,264.29998779296875,264.30999755859375,120735700,SPY
+2018-02-15,241.67999267578125,273.0299987792969,273.0400085449219,268.7699890136719,271.57000732421875,111200300,SPY
+2018-02-16,241.7507781982422,273.1099853515625,275.32000732421875,272.2699890136719,272.32000732421875,160420100,SPY
+2018-02-20,240.2371826171875,271.3999938964844,273.6700134277344,270.5,272.0299987792969,86369700,SPY
+2018-02-21,239.04217529296875,270.04998779296875,274.7200012207031,269.94000244140625,271.8999938964844,98883700,SPY
+2018-02-22,239.35194396972656,270.3999938964844,273.04998779296875,269.6400146484375,271.1000061035156,110511300,SPY
+2018-02-23,243.16714477539062,274.7099914550781,274.7099914550781,271.25,271.7900085449219,92766400,SPY
+2018-02-26,245.99078369140625,277.8999938964844,278.010009765625,275.260009765625,275.92999267578125,86491400,SPY
+2018-02-27,242.9192352294922,274.42999267578125,278.9200134277344,274.3599853515625,278.1099853515625,99099200,SPY
+2018-02-28,240.4585418701172,271.6499938964844,276.19000244140625,271.2900085449219,275.67999267578125,121907800,SPY
+2018-03-01,236.9620361328125,267.70001220703125,273.1700134277344,266.0,271.4100036621094,176855100,SPY
+2018-03-02,238.18356323242188,269.0799865722656,269.7200012207031,264.82000732421875,265.79998779296875,139083200,SPY
+2018-03-05,240.9364776611328,272.19000244140625,272.8900146484375,267.6099853515625,267.7300109863281,97307400,SPY
+2018-03-06,241.54718017578125,272.8800048828125,273.3900146484375,271.17999267578125,273.29998779296875,79213200,SPY
+2018-03-07,241.45875549316406,272.7799987792969,273.17999267578125,270.20001220703125,270.4200134277344,87063500,SPY
+2018-03-08,242.62709045410156,274.1000061035156,274.239990234375,272.4200134277344,273.54998779296875,66901200,SPY
+2018-03-09,246.84942626953125,278.8699951171875,278.8699951171875,275.3399963378906,275.70001220703125,113625300,SPY
+2018-03-12,246.53956604003906,278.5199890136719,279.9100036621094,278.0799865722656,279.20001220703125,71924800,SPY
+2018-03-13,244.94627380371094,276.7200012207031,280.4100036621094,276.0299987792969,279.8399963378906,91968900,SPY
+2018-03-14,243.6893310546875,275.29998779296875,278.0199890136719,274.6700134277344,277.80999755859375,105895100,SPY
+2018-03-15,243.42384338378906,275.0,276.6099853515625,274.42999267578125,275.8800048828125,83433000,SPY
+2018-03-16,243.68775939941406,274.20001220703125,275.3900146484375,274.1400146484375,274.5,100343700,SPY
+2018-03-19,240.3905487060547,270.489990234375,274.3999938964844,268.6199951171875,273.3500061035156,109208400,SPY
+2018-03-20,240.79940795898438,270.95001220703125,271.6700134277344,270.17999267578125,270.94000244140625,59757300,SPY
+2018-03-21,240.33726501464844,270.42999267578125,273.2699890136719,270.19000244140625,270.8999938964844,78709600,SPY
+2018-03-22,234.3295440673828,263.6700134277344,268.8699951171875,263.3599853515625,267.9100036621094,148785900,SPY
+2018-03-23,229.33486938476562,258.04998779296875,264.5400085449219,257.8299865722656,264.1700134277344,183534800,SPY
+2018-03-26,235.60928344726562,265.1099853515625,265.42999267578125,259.4100036621094,262.1300048828125,141956100,SPY
+2018-03-27,231.60113525390625,260.6000061035156,266.7699890136719,258.8399963378906,266.1700134277344,129941400,SPY
+2018-03-28,230.9167938232422,259.8299865722656,262.6400146484375,258.5799865722656,260.75,146452300,SPY
+2018-03-29,233.86741638183594,263.1499938964844,265.260009765625,259.8399963378906,261.1199951171875,111601600,SPY
+2018-04-02,228.8194122314453,257.4700012207031,263.1300048828125,254.6699981689453,262.54998779296875,186286300,SPY
+2018-04-03,231.7522430419922,260.7699890136719,261.30999755859375,256.8399963378906,258.8699951171875,119956900,SPY
+2018-04-04,234.23178100585938,263.55999755859375,264.3599853515625,256.6000061035156,256.75,123715300,SPY
+2018-04-05,236.08030700683594,265.6400146484375,266.6400146484375,264.32000732421875,265.54998779296875,82652600,SPY
+2018-04-06,230.8190155029297,259.7200012207031,265.1099853515625,258.0,263.4200134277344,179521200,SPY
+2018-04-09,231.9566192626953,261.0,264.8399963378906,259.94000244140625,261.3699951171875,105442900,SPY
+2018-04-10,235.6448211669922,265.1499938964844,266.0400085449219,262.9800109863281,264.2699890136719,103529000,SPY
+2018-04-11,234.40953063964844,263.760009765625,265.6400146484375,263.3900146484375,263.4700012207031,91140200,SPY
+2018-04-12,236.3379669189453,265.92999267578125,267.0,265.05999755859375,265.260009765625,68890500,SPY
+2018-04-13,235.6448211669922,265.1499938964844,267.5400085449219,264.010009765625,267.4100036621094,85079200,SPY
+2018-04-16,237.5821990966797,267.3299865722656,268.20001220703125,266.07000732421875,267.0,63405300,SPY
+2018-04-17,240.1239776611328,270.19000244140625,270.8699951171875,268.75,269.3299865722656,64682000,SPY
+2018-04-18,240.3017578125,270.3900146484375,271.29998779296875,269.8699951171875,270.69000244140625,57303900,SPY
+2018-04-19,238.96868896484375,268.8900146484375,269.8800048828125,267.7200012207031,269.6499938964844,77655900,SPY
+2018-04-20,236.94235229492188,266.6099853515625,269.05999755859375,265.6099853515625,268.80999755859375,99953100,SPY
+2018-04-23,236.90679931640625,266.57000732421875,267.8900146484375,265.3500061035156,267.260009765625,65558000,SPY
+2018-04-24,233.71629333496094,262.9800109863281,267.9800109863281,261.2799987792969,267.7300109863281,112885500,SPY
+2018-04-25,234.29396057128906,263.6300048828125,264.1300048828125,260.8500061035156,262.9100036621094,103840900,SPY
+2018-04-26,236.67572021484375,266.30999755859375,267.25,264.2900085449219,264.7900085449219,67731900,SPY
+2018-04-27,236.89788818359375,266.55999755859375,267.3399963378906,265.5,267.0,57053600,SPY
+2018-04-30,235.07603454589844,264.510009765625,267.8900146484375,264.42999267578125,267.260009765625,82182300,SPY
+2018-05-01,235.49378967285156,264.9800109863281,265.1000061035156,262.1099853515625,263.8699951171875,74203400,SPY
+2018-05-02,233.91180419921875,263.20001220703125,265.67999267578125,262.760009765625,264.760009765625,86368900,SPY
+2018-05-03,233.3963165283203,262.6199951171875,263.3599853515625,259.04998779296875,262.260009765625,136311500,SPY
+2018-05-04,236.4180145263672,266.0199890136719,266.7900085449219,261.1499938964844,261.5199890136719,91222100,SPY
+2018-05-07,237.21791076660156,266.9200134277344,268.0199890136719,266.1099853515625,266.8900146484375,55304900,SPY
+2018-05-08,237.21791076660156,266.9200134277344,267.3299865722656,265.1499938964844,266.5,67499200,SPY
+2018-05-09,239.51075744628906,269.5,269.8699951171875,267.0899963378906,267.67999267578125,59666100,SPY
+2018-05-10,241.75025939941406,272.0199890136719,272.3900146484375,270.2200012207031,270.3399963378906,72063900,SPY
+2018-05-11,242.488037109375,272.8500061035156,273.1499938964844,271.5799865722656,272.1600036621094,59871500,SPY
+2018-05-14,242.60357666015625,272.9800109863281,274.0799865722656,272.3599853515625,273.3399963378906,54790600,SPY
+2018-05-15,240.93275451660156,271.1000061035156,271.6099853515625,270.0299987792969,271.5899963378906,87036100,SPY
+2018-05-16,241.94581604003906,272.239990234375,272.760009765625,271.1099853515625,271.1400146484375,53942600,SPY
+2018-05-17,241.7415008544922,272.010009765625,273.2300109863281,271.1300048828125,271.94000244140625,56536400,SPY
+2018-05-18,241.13710021972656,271.3299865722656,272.0299987792969,270.92999267578125,271.6199951171875,64368000,SPY
+2018-05-21,242.9500274658203,273.3699951171875,273.9800109863281,272.57000732421875,273.010009765625,58025900,SPY
+2018-05-22,242.27467346191406,272.6099853515625,274.25,272.239990234375,273.9599914550781,52966400,SPY
+2018-05-23,242.94126892089844,273.3599853515625,273.3900146484375,270.989990234375,271.1700134277344,64694200,SPY
+2018-05-24,242.4435577392578,272.79998779296875,273.2200012207031,270.7799987792969,272.9100036621094,76043800,SPY
+2018-05-25,241.8659210205078,272.1499938964844,272.8599853515625,271.5799865722656,272.1499938964844,56374800,SPY
+2018-05-29,239.0841522216797,269.0199890136719,271.1700134277344,267.760009765625,270.30999755859375,115908600,SPY
+2018-05-30,242.27467346191406,272.6099853515625,273.1099853515625,270.4200134277344,270.5,69678400,SPY
+2018-05-31,240.79046630859375,270.94000244140625,272.489990234375,270.260009765625,272.1499938964844,93519900,SPY
+2018-06-01,243.15452575683594,273.6000061035156,273.94000244140625,272.3299865722656,272.4100036621094,71258400,SPY
+2018-06-04,244.30984497070312,274.8999938964844,275.19000244140625,274.260009765625,274.5299987792969,45385200,SPY
+2018-06-05,244.4876251220703,275.1000061035156,275.5299987792969,274.17999267578125,275.04998779296875,51135000,SPY
+2018-06-06,246.5316925048828,277.3999938964844,277.5199890136719,275.0899963378906,275.7900085449219,62732200,SPY
+2018-06-07,246.50502014160156,277.3699951171875,278.2799987792969,276.3399963378906,277.95001220703125,72969400,SPY
+2018-06-08,247.23373413085938,278.19000244140625,278.25,276.6600036621094,276.8500061035156,72139700,SPY
+2018-06-11,247.56265258789062,278.55999755859375,279.3699951171875,278.30999755859375,278.44000244140625,58892500,SPY
+2018-06-12,247.88255310058594,278.9200134277344,279.3299865722656,278.19000244140625,279.0299987792969,72329000,SPY
+2018-06-13,247.09161376953125,278.0299987792969,279.4800109863281,277.79998779296875,279.19000244140625,79070600,SPY
+2018-06-14,247.7136993408203,278.7300109863281,279.3299865722656,278.05999755859375,279.010009765625,77097600,SPY
+2018-06-15,247.3976593017578,277.1300048828125,277.510009765625,275.3500061035156,276.6000061035156,120041600,SPY
+2018-06-18,246.88882446289062,276.55999755859375,276.70001220703125,274.95001220703125,275.489990234375,52917600,SPY
+2018-06-19,245.94252014160156,275.5,275.75,273.5299987792969,274.0,97531500,SPY
+2018-06-20,246.36204528808594,275.9700012207031,276.7200012207031,275.5899963378906,276.2699890136719,53785500,SPY
+2018-06-21,244.81773376464844,274.239990234375,275.9800109863281,273.67999267578125,275.9599914550781,71061400,SPY
+2018-06-22,245.26402282714844,274.739990234375,275.7900085449219,274.489990234375,275.6600036621094,54898500,SPY
+2018-06-25,241.9253387451172,271.0,273.6199951171875,269.1000061035156,273.44000244140625,137854200,SPY
+2018-06-26,242.46096801757812,271.6000061035156,272.55999755859375,270.7900085449219,271.6400146484375,68547400,SPY
+2018-06-27,240.4523162841797,269.3500061035156,273.8699951171875,269.17999267578125,272.260009765625,105110700,SPY
+2018-06-28,241.82711791992188,270.8900146484375,271.75,268.489990234375,269.2900085449219,76650500,SPY
+2018-06-29,242.17527770996094,271.2799987792969,273.6600036621094,271.1499938964844,272.1199951171875,97592500,SPY
+2018-07-02,242.69296264648438,271.8599853515625,272.0400085449219,269.239990234375,269.510009765625,63554800,SPY
+2018-07-03,241.8361053466797,270.8999938964844,272.9800109863281,270.4200134277344,272.8699951171875,42187100,SPY
+2018-07-05,243.8089141845703,273.1099853515625,273.17999267578125,270.9599914550781,272.1700134277344,56925900,SPY
+2018-07-06,245.87115478515625,275.4200134277344,275.8399963378906,272.7099914550781,273.1400146484375,66493700,SPY
+2018-07-09,248.0850830078125,277.8999938964844,277.9599914550781,276.5,276.54998779296875,50550400,SPY
+2018-07-10,248.9777374267578,278.8999938964844,279.010009765625,278.0799865722656,278.4100036621094,51966800,SPY
+2018-07-11,247.1566162109375,276.8599853515625,278.0400085449219,276.5199890136719,277.1499938964844,77054700,SPY
+2018-07-12,249.39730834960938,279.3699951171875,279.42999267578125,277.6000061035156,278.2799987792969,60124700,SPY
+2018-07-13,249.59368896484375,279.5899963378906,279.92999267578125,278.6600036621094,279.1700134277344,48216000,SPY
+2018-07-16,249.37054443359375,279.3399963378906,279.79998779296875,278.8399963378906,279.6400146484375,48201000,SPY
+2018-07-17,250.3793182373047,280.4700012207031,280.9100036621094,278.4100036621094,278.4700012207031,52315500,SPY
+2018-07-18,250.906005859375,281.05999755859375,281.17999267578125,280.05999755859375,280.55999755859375,44593500,SPY
+2018-07-19,249.95982360839844,280.0,280.739990234375,279.4599914550781,280.30999755859375,61412100,SPY
+2018-07-20,249.67404174804688,279.67999267578125,280.4800109863281,279.5,279.7699890136719,82337700,SPY
+2018-07-23,250.13827514648438,280.20001220703125,280.42999267578125,279.05999755859375,279.45001220703125,47047600,SPY
+2018-07-24,251.39700317382812,281.6099853515625,282.55999755859375,280.6300048828125,281.7900085449219,68026900,SPY
+2018-07-25,253.5395050048828,284.010009765625,284.3699951171875,281.2799987792969,281.3299865722656,78882900,SPY
+2018-07-26,252.94137573242188,283.3399963378906,284.1099853515625,283.0899963378906,283.20001220703125,57919500,SPY
+2018-07-27,251.22743225097656,281.4200134277344,283.82000732421875,280.3800048828125,283.7099914550781,76768700,SPY
+2018-07-30,249.91514587402344,279.95001220703125,281.69000244140625,279.3599853515625,281.510009765625,63742500,SPY
+2018-07-31,251.1470947265625,281.3299865722656,282.0199890136719,280.3800048828125,280.80999755859375,68570500,SPY
+2018-08-01,250.72744750976562,280.8599853515625,282.1300048828125,280.1300048828125,281.55999755859375,53853300,SPY
+2018-08-02,252.0933837890625,282.3900146484375,282.5799865722656,279.1600036621094,279.3900146484375,63426400,SPY
+2018-08-03,253.17352294921875,283.6000061035156,283.6600036621094,282.3299865722656,282.5299987792969,53935400,SPY
+2018-08-06,254.10186767578125,284.6400146484375,284.989990234375,283.20001220703125,283.6400146484375,39400900,SPY
+2018-08-07,254.94114685058594,285.5799865722656,286.010009765625,285.239990234375,285.3900146484375,43196600,SPY
+2018-08-08,254.83392333984375,285.4599914550781,285.9100036621094,284.94000244140625,285.3900146484375,42114600,SPY
+2018-08-09,254.48585510253906,285.07000732421875,285.9700012207031,284.9200134277344,285.5299987792969,35717000,SPY
+2018-08-10,252.78077697753906,283.1600036621094,284.05999755859375,282.3599853515625,283.45001220703125,77076000,SPY
+2018-08-13,251.83445739746094,282.1000061035156,284.1600036621094,281.7699890136719,283.4700012207031,65732900,SPY
+2018-08-14,253.4412841796875,283.8999938964844,284.1700134277344,282.4800109863281,282.9200134277344,43842000,SPY
+2018-08-15,251.5487518310547,281.7799987792969,282.5400085449219,280.1600036621094,282.3800048828125,102925400,SPY
+2018-08-16,253.5842742919922,284.05999755859375,285.0400085449219,283.3599853515625,283.3999938964844,69967900,SPY
+2018-08-17,254.4768829345703,285.05999755859375,285.55999755859375,283.3699951171875,283.8299865722656,65618500,SPY
+2018-08-20,255.02137756347656,285.6700134277344,285.9700012207031,285.05999755859375,285.57000732421875,39807500,SPY
+2018-08-21,255.61953735351562,286.3399963378906,287.30999755859375,285.7099914550781,286.25,67272000,SPY
+2018-08-22,255.46778869628906,286.1700134277344,286.760009765625,285.5799865722656,285.8800048828125,44993300,SPY
+2018-08-23,255.12855529785156,285.7900085449219,286.94000244140625,285.42999267578125,285.9700012207031,49204900,SPY
+2018-08-24,256.6640319824219,287.510009765625,287.6700134277344,286.3800048828125,286.44000244140625,57487400,SPY
+2018-08-27,258.6904602050781,289.7799987792969,289.8999938964844,288.67999267578125,288.8599853515625,57072400,SPY
+2018-08-28,258.81536865234375,289.9200134277344,290.4200134277344,289.3999938964844,290.29998779296875,46943500,SPY
+2018-08-29,260.2080993652344,291.4800109863281,291.739990234375,289.8900146484375,290.1600036621094,61485500,SPY
+2018-08-30,259.1547546386719,290.29998779296875,291.3599853515625,289.6300048828125,290.94000244140625,61229500,SPY
+2018-08-31,259.1636657714844,290.30999755859375,290.80999755859375,289.2900085449219,289.8399963378906,66140800,SPY
+2018-09-04,258.71728515625,289.80999755859375,290.2099914550781,288.67999267578125,289.8399963378906,57594400,SPY
+2018-09-05,258.0209045410156,289.0299987792969,289.6400146484375,287.8900146484375,289.4100036621094,72452400,SPY
+2018-09-06,257.2442932128906,288.1600036621094,289.489990234375,287.0,289.1499938964844,65909900,SPY
+2018-09-07,256.74432373046875,287.6000061035156,288.70001220703125,286.7099914550781,286.9800109863281,73524800,SPY
+2018-09-10,257.1907653808594,288.1000061035156,289.0400085449219,287.8800048828125,288.739990234375,50210900,SPY
+2018-09-11,258.0387878417969,289.04998779296875,289.54998779296875,286.9800109863281,287.3699951171875,50530500,SPY
+2018-09-12,258.1013488769531,289.1199951171875,289.79998779296875,288.2300109863281,289.05999755859375,59810800,SPY
+2018-09-13,259.6278381347656,290.8299865722656,291.0400085449219,290.0,290.32000732421875,51034200,SPY
+2018-09-14,259.6723937988281,290.8800048828125,291.2699890136719,290.0,291.05999755859375,55079900,SPY
+2018-09-17,258.2976989746094,289.3399963378906,290.8599853515625,289.0299987792969,290.82000732421875,68244000,SPY
+2018-09-18,259.6992492675781,290.9100036621094,291.5799865722656,289.54998779296875,289.5799865722656,61930400,SPY
+2018-09-19,259.9759826660156,291.2200012207031,291.69000244140625,290.8299865722656,290.9700012207031,49080600,SPY
+2018-09-20,262.08270263671875,293.5799865722656,293.94000244140625,291.239990234375,292.6400146484375,100360600,SPY
+2018-09-21,261.84332275390625,291.989990234375,293.2200012207031,291.80999755859375,293.0899963378906,105479700,SPY
+2018-09-24,260.97357177734375,291.0199890136719,291.5,290.3699951171875,291.3399963378906,53409600,SPY
+2018-09-25,260.7314453125,290.75,291.6499938964844,290.4800109863281,291.5299987792969,44370000,SPY
+2018-09-26,259.951171875,289.8800048828125,292.239990234375,289.4100036621094,290.9100036621094,79739700,SPY
+2018-09-27,260.67755126953125,290.69000244140625,291.9100036621094,290.1000061035156,290.4100036621094,59249500,SPY
+2018-09-28,260.7044677734375,290.7200012207031,291.2799987792969,289.95001220703125,289.989990234375,70091400,SPY
+2018-10-01,261.6102294921875,291.7300109863281,292.92999267578125,290.9800109863281,292.1099853515625,62078900,SPY
+2018-10-02,261.457763671875,291.55999755859375,292.3599853515625,291.1400146484375,291.55999755859375,47258200,SPY
+2018-10-03,261.6011657714844,291.7200012207031,293.2099914550781,291.32000732421875,292.739990234375,64694600,SPY
+2018-10-04,259.55670166015625,289.44000244140625,291.239990234375,287.6600036621094,291.17999267578125,111545900,SPY
+2018-10-05,258.1038818359375,287.82000732421875,290.2699890136719,286.2200012207031,289.69000244140625,105951700,SPY
+2018-10-08,258.1038818359375,287.82000732421875,288.2200012207031,285.5,287.04998779296875,87742200,SPY
+2018-10-09,257.7272033691406,287.3999938964844,288.8599853515625,286.7699890136719,287.3900146484375,74339000,SPY
+2018-10-10,249.5667266845703,278.29998779296875,286.9100036621094,277.8800048828125,286.8299865722656,214731000,SPY
+2018-10-11,244.0697021484375,272.1700134277344,278.8999938964844,270.3599853515625,277.0799865722656,274840500,SPY
+2018-10-12,247.45941162109375,275.95001220703125,277.0899963378906,272.3699951171875,276.7699890136719,183186500,SPY
+2018-10-15,246.0694122314453,274.3999938964844,277.0400085449219,274.29998779296875,275.54998779296875,102263700,SPY
+2018-10-16,251.4499969482422,280.3999938964844,280.82000732421875,276.07000732421875,276.6000061035156,118255800,SPY
+2018-10-17,251.49484252929688,280.45001220703125,281.1499938964844,277.55999755859375,280.44000244140625,110626000,SPY
+2018-10-18,247.8629608154297,276.3999938964844,280.07000732421875,274.9700012207031,279.3999938964844,134557500,SPY
+2018-10-19,247.72842407226562,276.25,279.29998779296875,275.4700012207031,277.1300048828125,139901600,SPY
+2018-10-22,246.61643981933594,275.010009765625,277.3599853515625,274.4100036621094,277.0,82415800,SPY
+2018-10-23,245.3610076904297,273.6099853515625,274.8699951171875,268.6099853515625,270.95001220703125,146352700,SPY
+2018-10-24,237.92689514160156,265.32000732421875,273.760009765625,264.70001220703125,273.3299865722656,177806700,SPY
+2018-10-25,242.1954345703125,270.0799865722656,271.80999755859375,266.2300109863281,267.3800048828125,138061500,SPY
+2018-10-26,237.93585205078125,265.3299865722656,271.0,262.2900085449219,265.9200134277344,201574600,SPY
+2018-10-29,236.61761474609375,263.8599853515625,270.25,259.8500061035156,268.79998779296875,160749100,SPY
+2018-10-30,240.1239471435547,267.7699890136719,268.1199951171875,263.1199951171875,263.6700134277344,157116000,SPY
+2018-10-31,242.68869018554688,270.6300048828125,273.2300109863281,270.1199951171875,270.6499938964844,128296300,SPY
+2018-11-01,245.27133178710938,273.510009765625,273.7300109863281,270.3800048828125,271.6000061035156,99495000,SPY
+2018-11-02,243.81863403320312,271.8900146484375,275.2300109863281,269.5899963378906,274.75,122634100,SPY
+2018-11-05,245.16372680664062,273.3900146484375,274.010009765625,271.3500061035156,272.44000244140625,65622500,SPY
+2018-11-06,246.71502685546875,275.1199951171875,275.29998779296875,273.25,273.32000732421875,60085900,SPY
+2018-11-07,251.9969940185547,281.010009765625,281.1000061035156,277.0799865722656,277.55999755859375,102752100,SPY
+2018-11-08,251.5396270751953,280.5,281.2200012207031,279.2200012207031,280.1099853515625,65584900,SPY
+2018-11-09,249.0825653076172,277.760009765625,279.239990234375,276.17999267578125,279.0299987792969,98812600,SPY
+2018-11-12,244.42837524414062,272.57000732421875,277.4599914550781,271.989990234375,277.19000244140625,99673600,SPY
+2018-11-13,243.97103881835938,272.05999755859375,275.3299865722656,271.25,273.0899963378906,98176600,SPY
+2018-11-14,242.3031005859375,270.20001220703125,274.6099853515625,268.45001220703125,274.1600036621094,125335900,SPY
+2018-11-15,244.83192443847656,273.0199890136719,273.5400085449219,267.010009765625,268.7799987792969,135101400,SPY
+2018-11-16,245.46859741210938,273.7300109863281,274.75,271.2099914550781,271.7900085449219,126668000,SPY
+2018-11-19,241.31671142578125,269.1000061035156,273.3800048828125,268.07000732421875,273.04998779296875,103061700,SPY
+2018-11-20,236.85081481933594,264.1199951171875,267.0,263.1499938964844,265.3599853515625,136021300,SPY
+2018-11-21,237.65789794921875,265.0199890136719,267.1499938964844,265.010009765625,265.8599853515625,75563700,SPY
+2018-11-23,236.0706329345703,263.25,264.82000732421875,263.07000732421875,263.17999267578125,42807900,SPY
+2018-11-26,239.88186645507812,267.5,267.75,265.3399963378906,265.7799987792969,79981400,SPY
+2018-11-27,240.6889190673828,268.3999938964844,268.3999938964844,265.6600036621094,266.3399963378906,75502400,SPY
+2018-11-28,246.2307586669922,274.5799865722656,274.5799865722656,268.3299865722656,269.6000061035156,127629600,SPY
+2018-11-29,245.6928253173828,273.9800109863281,275.54998779296875,272.42999267578125,273.7099914550781,82346400,SPY
+2018-11-30,247.19039916992188,275.6499938964844,276.2799987792969,273.45001220703125,273.80999755859375,98204200,SPY
+2018-12-03,250.4635009765625,279.29998779296875,280.3999938964844,277.510009765625,280.2799987792969,103176300,SPY
+2018-12-04,242.3479461669922,270.25,278.8500061035156,269.8999938964844,278.3699951171875,177986000,SPY
+2018-12-06,241.98023986816406,269.8399963378906,269.9700012207031,262.44000244140625,265.9200134277344,204185400,SPY
+2018-12-07,236.35765075683594,263.57000732421875,271.2200012207031,262.6300048828125,269.4599914550781,161018900,SPY
+2018-12-10,236.80601501464844,264.07000732421875,265.1600036621094,258.6199951171875,263.3699951171875,151445900,SPY
+2018-12-11,236.85977172851562,264.1300048828125,267.8699951171875,262.4800109863281,267.6600036621094,121504400,SPY
+2018-12-12,238.05242919921875,265.4599914550781,269.0,265.3699951171875,267.4700012207031,97976700,SPY
+2018-12-13,237.97174072265625,265.3699951171875,267.489990234375,264.1199951171875,266.5199890136719,96662700,SPY
+2018-12-14,233.57762145996094,260.4700012207031,264.0299987792969,259.8500061035156,262.9599914550781,116961100,SPY
+2018-12-17,228.99525451660156,255.36000061035156,260.6499938964844,253.52999877929688,259.3999938964844,165492300,SPY
+2018-12-18,228.7441864013672,255.0800018310547,257.95001220703125,253.27999877929688,257.20001220703125,134515100,SPY
+2018-12-19,225.31854248046875,251.25999450683594,259.3999938964844,249.35000610351562,255.1699981689453,214992800,SPY
+2018-12-20,221.6508026123047,247.1699981689453,251.6199951171875,244.64999389648438,249.86000061035156,252053400,SPY
+2018-12-21,217.10926818847656,240.6999969482422,249.7100067138672,239.97999572753906,246.74000549316406,255345600,SPY
+2018-12-24,211.37266540527344,234.33999633789062,240.83999633789062,234.27000427246094,239.0399932861328,147311600,SPY
+2018-12-26,222.0522003173828,246.17999267578125,246.17999267578125,233.75999450683594,235.97000122070312,218485400,SPY
+2018-12-27,223.75697326660156,248.07000732421875,248.2899932861328,238.9600067138672,242.57000732421875,186267300,SPY
+2018-12-28,223.4683074951172,247.75,251.39999389648438,246.4499969482422,249.5800018310547,153100200,SPY
+2018-12-31,225.4256591796875,249.9199981689453,250.19000244140625,247.47000122070312,249.55999755859375,144299400,SPY
+2019-01-02,225.66012573242188,250.17999267578125,251.2100067138672,245.9499969482422,245.97999572753906,126925200,SPY
+2019-01-03,220.27532958984375,244.2100067138672,248.57000732421875,243.6699981689453,248.22999572753906,144140700,SPY
+2019-01-04,227.653564453125,252.38999938964844,253.11000061035156,247.1699981689453,247.58999633789062,142628800,SPY
+2019-01-07,229.4485321044922,254.3800048828125,255.9499969482422,251.69000244140625,252.69000244140625,103139100,SPY
+2019-01-08,231.6042938232422,256.7699890136719,257.30999755859375,254.0,256.82000732421875,102512600,SPY
+2019-01-09,232.68666076660156,257.9700012207031,258.9100036621094,256.19000244140625,257.55999755859375,95006600,SPY
+2019-01-10,233.5074920654297,258.8800048828125,259.1600036621094,255.5,256.260009765625,96823900,SPY
+2019-01-11,233.59768676757812,258.9800109863281,259.010009765625,257.0299987792969,257.67999267578125,73858100,SPY
+2019-01-14,232.1725311279297,257.3999938964844,258.29998779296875,256.4100036621094,256.8599853515625,70908200,SPY
+2019-01-15,234.83335876464844,260.3500061035156,260.70001220703125,257.80999755859375,257.82000732421875,85208300,SPY
+2019-01-16,235.40164184570312,260.9800109863281,261.9700012207031,260.6000061035156,260.8299865722656,77636700,SPY
+2019-01-17,237.18756103515625,262.9599914550781,263.9200134277344,259.9599914550781,260.010009765625,96118400,SPY
+2019-01-18,240.3445587158203,266.4599914550781,266.9800109863281,263.0,264.9800109863281,127900300,SPY
+2019-01-22,237.09735107421875,262.8599853515625,265.05999755859375,261.05999755859375,264.82000732421875,115531200,SPY
+2019-01-23,237.59353637695312,263.4100036621094,264.7900085449219,260.6600036621094,264.010009765625,86030300,SPY
+2019-01-24,237.71983337402344,263.54998779296875,264.20001220703125,262.0799865722656,263.2099914550781,59204100,SPY
+2019-01-25,239.73121643066406,265.7799987792969,266.70001220703125,263.6600036621094,265.6099853515625,96883400,SPY
+2019-01-28,237.9092559814453,263.760009765625,263.8299865722656,261.7900085449219,263.3900146484375,85613700,SPY
+2019-01-29,237.59353637695312,263.4100036621094,264.54998779296875,262.4800109863281,263.9200134277344,66136300,SPY
+2019-01-30,241.35484313964844,267.5799865722656,268.5199890136719,264.25,265.1000061035156,92473700,SPY
+2019-01-31,243.47445678710938,269.92999267578125,270.4700012207031,267.2699890136719,267.510009765625,104012100,SPY
+2019-02-01,243.5917510986328,270.05999755859375,271.20001220703125,269.17999267578125,270.1499938964844,85782500,SPY
+2019-02-04,245.3055419921875,271.9599914550781,272.0299987792969,269.3599853515625,270.1099853515625,60744800,SPY
+2019-02-05,246.33383178710938,273.1000061035156,273.44000244140625,271.8800048828125,272.44000244140625,79552800,SPY
+2019-02-06,246.0091094970703,272.739990234375,273.3399963378906,271.9200134277344,272.7900085449219,58347800,SPY
+2019-02-07,243.6638946533203,270.1400146484375,271.54998779296875,268.2900085449219,270.94000244140625,95482000,SPY
+2019-02-08,243.9615478515625,270.4700012207031,270.5799865722656,267.8299865722656,268.75,75788900,SPY
+2019-02-11,244.0968475341797,270.6199951171875,271.489990234375,270.0299987792969,271.20001220703125,68021400,SPY
+2019-02-12,247.23580932617188,274.1000061035156,274.5199890136719,272.3399963378906,272.4200134277344,72270200,SPY
+2019-02-13,248.03854370117188,274.989990234375,275.92999267578125,274.55999755859375,275.0299987792969,65277200,SPY
+2019-02-14,247.4883575439453,274.3800048828125,275.6400146484375,272.8699951171875,273.7799987792969,83234400,SPY
+2019-02-15,250.1853485107422,277.3699951171875,277.4100036621094,276.1300048828125,276.3599853515625,97088700,SPY
+2019-02-19,250.61822509765625,277.8500061035156,278.5799865722656,276.4700012207031,276.4800109863281,59120800,SPY
+2019-02-20,251.12338256835938,278.4100036621094,278.9200134277344,277.25,277.80999755859375,76610800,SPY
+2019-02-21,250.23043823242188,277.4200134277344,278.1000061035156,276.3500061035156,277.70001220703125,64214700,SPY
+2019-02-22,251.78184509277344,279.1400146484375,279.3599853515625,277.3999938964844,278.1099853515625,78114600,SPY
+2019-02-25,252.12454223632812,279.5199890136719,281.30999755859375,279.42999267578125,280.7300109863281,69030700,SPY
+2019-02-26,251.94419860839844,279.32000732421875,280.29998779296875,278.8999938964844,279.1300048828125,56844100,SPY
+2019-02-27,251.8359832763672,279.20001220703125,279.5899963378906,277.4800109863281,278.5199890136719,56921600,SPY
+2019-02-28,251.3668670654297,278.67999267578125,279.45001220703125,278.32000732421875,278.9599914550781,69268300,SPY
+2019-03-01,252.93641662597656,280.4200134277344,280.8800048828125,278.82000732421875,280.44000244140625,78880500,SPY
+2019-03-04,252.01626586914062,279.3999938964844,281.8699951171875,276.8399963378906,281.6000061035156,106494600,SPY
+2019-03-05,251.673583984375,279.0199890136719,279.760009765625,278.4100036621094,279.5400085449219,59114600,SPY
+2019-03-06,250.14926147460938,277.3299865722656,279.1600036621094,276.9700012207031,279.1499938964844,75039800,SPY
+2019-03-07,248.05657958984375,275.010009765625,276.989990234375,274.07000732421875,276.8299865722656,94885100,SPY
+2019-03-08,247.5605010986328,274.4599914550781,274.6499938964844,272.4200134277344,272.94000244140625,85795800,SPY
+2019-03-11,251.15042114257812,278.44000244140625,278.6199951171875,275.2300109863281,275.260009765625,65098900,SPY
+2019-03-12,252.09754943847656,279.489990234375,280.07000732421875,278.8500061035156,279.05999755859375,79667500,SPY
+2019-03-13,253.76626586914062,281.3399963378906,282.3800048828125,280.29998779296875,280.4800109863281,80639200,SPY
+2019-03-14,253.6038360595703,281.1600036621094,281.8399963378906,280.6700134277344,281.3699951171875,67518400,SPY
+2019-03-15,254.85684204101562,281.30999755859375,282.2099914550781,280.3299865722656,280.5400085449219,81309000,SPY
+2019-03-18,255.7808837890625,282.3299865722656,282.6600036621094,281.29998779296875,281.54998779296875,62199800,SPY
+2019-03-19,255.84434509277344,282.3999938964844,284.3599853515625,281.4100036621094,283.510009765625,90268100,SPY
+2019-03-20,255.07420349121094,281.54998779296875,283.5,280.32000732421875,282.1600036621094,84609200,SPY
+2019-03-21,257.9552917480469,284.7300109863281,285.17999267578125,280.5899963378906,280.6400146484375,79550400,SPY
+2019-03-22,252.99050903320312,279.25,283.79998779296875,279.17999267578125,283.2200012207031,122659300,SPY
+2019-03-25,252.80029296875,279.0400085449219,280.19000244140625,277.6400146484375,278.8699951171875,85575200,SPY
+2019-03-26,254.6846466064453,281.1199951171875,282.17999267578125,279.55999755859375,280.989990234375,68125900,SPY
+2019-03-27,253.35289001464844,279.6499938964844,281.760009765625,277.92999267578125,281.1099853515625,72224700,SPY
+2019-03-28,254.31321716308594,280.7099914550781,281.2099914550781,279.07000732421875,280.3500061035156,56238500,SPY
+2019-03-29,255.91671752929688,282.4800109863281,282.8399963378906,281.1400146484375,282.3900146484375,82186800,SPY
+2019-04-01,258.9518127441406,285.8299865722656,286.1600036621094,284.3999938964844,284.70001220703125,77617900,SPY
+2019-04-02,259.07855224609375,285.9700012207031,286.2300109863281,285.0899963378906,286.0400085449219,40070400,SPY
+2019-04-03,259.48626708984375,286.4200134277344,287.760009765625,285.75,287.32000732421875,68243200,SPY
+2019-04-04,260.1748046875,287.17999267578125,287.4599914550781,286.010009765625,286.7799987792969,48997500,SPY
+2019-04-05,261.4341125488281,288.57000732421875,288.6300048828125,287.6000061035156,287.9200134277344,58621700,SPY
+2019-04-08,261.6334533691406,288.7900085449219,288.9100036621094,287.3699951171875,288.1000061035156,53566300,SPY
+2019-04-09,260.2925720214844,287.30999755859375,288.0799865722656,286.70001220703125,287.7200012207031,66142300,SPY
+2019-04-10,261.180419921875,288.2900085449219,288.3900146484375,287.30999755859375,287.7699890136719,52601500,SPY
+2019-04-11,261.10791015625,288.2099914550781,288.8399963378906,287.5799865722656,288.8299865722656,55093100,SPY
+2019-04-12,262.8745422363281,290.1600036621094,290.4700012207031,288.260009765625,290.0,69727800,SPY
+2019-04-15,262.7025146484375,289.9700012207031,290.3500061035156,289.0799865722656,290.239990234375,49596700,SPY
+2019-04-16,262.8745422363281,290.1600036621094,291.010009765625,289.5,290.95001220703125,52153200,SPY
+2019-04-17,262.23138427734375,289.45001220703125,291.42999267578125,288.989990234375,291.3999938964844,58268300,SPY
+2019-04-18,262.747802734375,290.0199890136719,290.32000732421875,288.6600036621094,290.1000061035156,68708500,SPY
+2019-04-22,262.9742736816406,290.2699890136719,290.44000244140625,289.07000732421875,289.1700134277344,40160100,SPY
+2019-04-23,265.3388977050781,292.8800048828125,293.1400146484375,290.4200134277344,290.67999267578125,52246600,SPY
+2019-04-24,264.7499084472656,292.2300109863281,293.1600036621094,292.07000732421875,292.7900085449219,50392900,SPY
+2019-04-25,264.5867919921875,292.04998779296875,292.7799987792969,290.7300109863281,292.1199951171875,57770900,SPY
+2019-04-26,265.8189697265625,293.4100036621094,293.489990234375,291.239990234375,292.1000061035156,50916400,SPY
+2019-04-29,266.23565673828125,293.8699951171875,294.45001220703125,293.4100036621094,293.510009765625,57197700,SPY
+2019-04-30,266.37158203125,294.0199890136719,294.3399963378906,291.9200134277344,293.489990234375,81111700,SPY
+2019-05-01,264.36944580078125,291.80999755859375,294.95001220703125,291.79998779296875,294.7200012207031,71671900,SPY
+2019-05-02,263.7986755371094,291.17999267578125,292.70001220703125,289.5199890136719,291.67999267578125,65030200,SPY
+2019-05-03,266.3805847167969,294.0299987792969,294.3399963378906,291.29998779296875,292.82000732421875,56543700,SPY
+2019-05-06,265.2845764160156,292.82000732421875,293.30999755859375,288.8999938964844,289.25,107198100,SPY
+2019-05-07,260.8542785644531,287.92999267578125,290.80999755859375,285.80999755859375,290.1499938964844,144729900,SPY
+2019-05-08,260.491943359375,287.5299987792969,289.42999267578125,286.8699951171875,287.5299987792969,91568300,SPY
+2019-05-09,259.7037353515625,286.6600036621094,287.3299865722656,283.29998779296875,285.2300109863281,103471100,SPY
+2019-05-10,261.0083312988281,288.1000061035156,288.94000244140625,282.29998779296875,285.6199951171875,112429300,SPY
+2019-05-13,254.44912719726562,280.8599853515625,283.489990234375,279.92999267578125,282.4200134277344,127290500,SPY
+2019-05-14,256.75018310546875,283.3999938964844,285.1000061035156,281.8500061035156,281.989990234375,77003200,SPY
+2019-05-15,258.2541809082031,285.05999755859375,285.7699890136719,281.3599853515625,281.5899963378906,73956400,SPY
+2019-05-16,260.6458740234375,287.70001220703125,289.2099914550781,285.760009765625,285.8399963378906,76749600,SPY
+2019-05-17,258.9608154296875,285.8399963378906,288.6000061035156,285.1199951171875,285.1400146484375,100353000,SPY
+2019-05-20,257.2485046386719,283.95001220703125,285.9599914550781,283.1199951171875,284.05999755859375,62877600,SPY
+2019-05-21,259.5678405761719,286.510009765625,286.92999267578125,285.54998779296875,285.8299865722656,46847100,SPY
+2019-05-22,258.7705078125,285.6300048828125,286.69000244140625,285.1000061035156,285.45001220703125,49482500,SPY
+2019-05-23,255.60870361328125,282.1400146484375,283.2099914550781,280.57000732421875,283.1600036621094,98733800,SPY
+2019-05-24,256.1885681152344,282.7799987792969,284.20001220703125,282.0899963378906,283.739990234375,55268100,SPY
+2019-05-28,253.8058319091797,280.1499938964844,284.1499938964844,280.1300048828125,283.0899963378906,70029400,SPY
+2019-05-29,252.10264587402344,278.2699890136719,279.3599853515625,276.7099914550781,278.9100036621094,104972900,SPY
+2019-05-30,252.79122924804688,279.0299987792969,280.0400085449219,277.80999755859375,279.1099853515625,62523800,SPY
+2019-05-31,249.384765625,275.2699890136719,277.1199951171875,275.239990234375,276.20001220703125,86862800,SPY
+2019-06-03,248.7505645751953,274.57000732421875,276.54998779296875,273.0899963378906,275.30999755859375,96428000,SPY
+2019-06-04,254.1501007080078,280.5299987792969,280.67999267578125,276.6199951171875,277.1199951171875,77231900,SPY
+2019-06-05,256.35162353515625,282.9599914550781,282.989990234375,280.32000732421875,282.3299865722656,71169700,SPY
+2019-06-06,258.0185852050781,284.79998779296875,285.54998779296875,282.57000732421875,283.2900085449219,69430400,SPY
+2019-06-07,260.60064697265625,287.6499938964844,288.8500061035156,285.739990234375,285.92999267578125,74272200,SPY
+2019-06-10,261.7965393066406,288.9700012207031,290.82000732421875,288.8699951171875,289.3699951171875,60799100,SPY
+2019-06-11,261.7330627441406,288.8999938964844,291.3999938964844,288.17999267578125,290.989990234375,58641300,SPY
+2019-06-12,261.27105712890625,288.3900146484375,289.260009765625,287.82000732421875,288.6400146484375,47096300,SPY
+2019-06-13,262.3490905761719,289.5799865722656,289.9800109863281,288.6199951171875,289.3999938964844,48945200,SPY
+2019-06-14,262.0592956542969,289.260009765625,289.92999267578125,288.4100036621094,289.260009765625,52324700,SPY
+2019-06-17,262.1589660644531,289.3699951171875,290.2200012207031,289.17999267578125,289.5199890136719,39205700,SPY
+2019-06-18,264.90399169921875,292.3999938964844,293.57000732421875,290.989990234375,291.3900146484375,85434800,SPY
+2019-06-19,265.5018615722656,293.05999755859375,293.6499938964844,291.4700012207031,292.54998779296875,78674400,SPY
+2019-06-20,268.0385437011719,295.8599853515625,296.30999755859375,293.1300048828125,296.0400085449219,116570000,SPY
+2019-06-21,267.64886474609375,294.0,295.5199890136719,293.760009765625,294.1300048828125,83309500,SPY
+2019-06-24,267.3211975097656,293.6400146484375,294.5799865722656,293.4700012207031,294.2300109863281,47582700,SPY
+2019-06-25,264.6993103027344,290.760009765625,293.7300109863281,290.6400146484375,293.70001220703125,82028700,SPY
+2019-06-26,264.43536376953125,290.4700012207031,292.30999755859375,290.3500061035156,291.75,51584900,SPY
+2019-06-27,265.3730163574219,291.5,292.05999755859375,290.8900146484375,291.30999755859375,40355200,SPY
+2019-06-28,266.7386169433594,293.0,293.54998779296875,292.010009765625,292.5799865722656,59350900,SPY
+2019-07-01,269.1601257324219,295.6600036621094,296.9200134277344,294.3299865722656,296.67999267578125,78705600,SPY
+2019-07-02,269.8612060546875,296.42999267578125,296.489990234375,294.67999267578125,295.6099853515625,61504500,SPY
+2019-07-03,272.0187683105469,298.79998779296875,298.82000732421875,297.0199890136719,297.17999267578125,40898900,SPY
+2019-07-05,271.709228515625,298.4599914550781,298.6400146484375,296.010009765625,297.44000244140625,51677300,SPY
+2019-07-08,270.2161865234375,296.82000732421875,298.260009765625,296.2200012207031,297.010009765625,45841800,SPY
+2019-07-09,270.55303955078125,297.19000244140625,297.5199890136719,295.4800109863281,295.5400085449219,41101300,SPY
+2019-07-10,271.84576416015625,298.6099853515625,299.6600036621094,297.7799987792969,298.3699951171875,58448500,SPY
+2019-07-11,272.4830627441406,299.30999755859375,299.5799865722656,298.20001220703125,299.32000732421875,50826100,SPY
+2019-07-12,273.7029113769531,300.6499938964844,300.7300109863281,299.510009765625,299.8500061035156,40326000,SPY
+2019-07-15,273.79400634765625,300.75,301.1300048828125,300.19000244140625,301.1300048828125,33900000,SPY
+2019-07-16,272.91082763671875,299.7799987792969,300.8800048828125,299.44000244140625,300.6499938964844,36650100,SPY
+2019-07-17,271.0537414550781,297.739990234375,299.92999267578125,297.739990234375,299.75,36036300,SPY
+2019-07-18,272.0460510253906,298.8299865722656,299.25,296.70001220703125,297.19000244140625,51392600,SPY
+2019-07-19,270.53485107421875,297.1700134277344,300.07000732421875,296.9800109863281,300.0400085449219,58678600,SPY
+2019-07-22,271.1994323730469,297.8999938964844,298.5,297.0400085449219,297.6099853515625,43638100,SPY
+2019-07-23,273.1385192871094,300.0299987792969,300.0299987792969,298.2200012207031,299.1400146484375,44564500,SPY
+2019-07-24,274.422119140625,301.44000244140625,301.44000244140625,299.0899963378906,299.19000244140625,47213200,SPY
+2019-07-25,273.11126708984375,300.0,301.0,299.1099853515625,300.94000244140625,55394100,SPY
+2019-07-26,274.9410400390625,302.010009765625,302.2300109863281,300.6199951171875,300.760009765625,45084100,SPY
+2019-07-29,274.4403381347656,301.4599914550781,302.010009765625,300.8500061035156,301.8800048828125,38126500,SPY
+2019-07-30,273.7665710449219,300.7200012207031,301.1700134277344,299.489990234375,299.9100036621094,45849000,SPY
+2019-07-31,270.77154541015625,297.42999267578125,301.20001220703125,295.20001220703125,300.989990234375,104245200,SPY
+2019-08-01,268.41363525390625,294.8399963378906,300.8699951171875,293.9599914550781,297.6000061035156,142646600,SPY
+2019-08-02,266.3926086425781,292.6199951171875,294.1199951171875,290.8999938964844,293.8500061035156,116749700,SPY
+2019-08-05,258.3813781738281,283.82000732421875,288.2099914550781,281.7200012207031,288.0899963378906,178745400,SPY
+2019-08-06,262.0046081542969,287.79998779296875,288.0400085449219,284.2799987792969,285.9100036621094,120711700,SPY
+2019-08-07,262.159423828125,287.9700012207031,288.82000732421875,282.0400085449219,284.3999938964844,140572300,SPY
+2019-08-08,267.3030090332031,293.6199951171875,293.6199951171875,289.010009765625,289.6199951171875,87713900,SPY
+2019-08-09,265.4822998046875,291.6199951171875,293.239990234375,289.6499938964844,292.5799865722656,93730000,SPY
+2019-08-12,262.25048828125,288.07000732421875,291.6099853515625,287.0199890136719,289.9599914550781,65527600,SPY
+2019-08-13,266.32891845703125,292.54998779296875,294.1499938964844,287.3599853515625,287.739990234375,94299800,SPY
+2019-08-14,258.4542236328125,283.8999938964844,288.739990234375,283.760009765625,288.07000732421875,135622100,SPY
+2019-08-15,259.13702392578125,284.6499938964844,285.6400146484375,282.3900146484375,284.8800048828125,99556600,SPY
+2019-08-16,262.9605407714844,288.8500061035156,289.3299865722656,284.7099914550781,286.4800109863281,83018300,SPY
+2019-08-19,266.1286926269531,292.3299865722656,293.0799865722656,291.44000244140625,292.19000244140625,53571800,SPY
+2019-08-20,264.0893859863281,290.0899963378906,292.3599853515625,289.95001220703125,291.7699890136719,51596400,SPY
+2019-08-21,266.2379455566406,292.45001220703125,292.8599853515625,291.7200012207031,292.4800109863281,49524700,SPY
+2019-08-22,266.156005859375,292.3599853515625,293.92999267578125,290.3999938964844,293.2300109863281,51666400,SPY
+2019-08-23,259.3191223144531,284.8500061035156,292.760009765625,283.4700012207031,290.9200134277344,149161500,SPY
+2019-08-26,262.1867370605469,288.0,288.0,285.5799865722656,287.2699890136719,72423800,SPY
+2019-08-27,261.15802001953125,286.8699951171875,289.95001220703125,286.0299987792969,289.5400085449219,66668900,SPY
+2019-08-28,262.9969482421875,288.8900146484375,289.07000732421875,285.25,286.1400146484375,59696700,SPY
+2019-08-29,266.3562316894531,292.5799865722656,293.1600036621094,290.6099853515625,291.7200012207031,57899400,SPY
+2019-08-30,266.2379455566406,292.45001220703125,294.239990234375,291.4200134277344,294.2200012207031,62901200,SPY
+2019-09-03,264.6811828613281,290.739990234375,291.5799865722656,289.2699890136719,290.57000732421875,69101400,SPY
+2019-09-04,267.6853332519531,294.0400085449219,294.05999755859375,292.30999755859375,293.1400146484375,46887300,SPY
+2019-09-05,271.1266174316406,297.82000732421875,298.8299865722656,294.0,296.7900085449219,83258100,SPY
+2019-09-06,271.3359069824219,298.04998779296875,298.760009765625,297.4200134277344,298.1700134277344,49584300,SPY
+2019-09-09,271.4725646972656,298.20001220703125,299.239990234375,297.1600036621094,299.1400146484375,51260300,SPY
+2019-09-10,271.4087829589844,298.1300048828125,298.20001220703125,295.9700012207031,297.3599853515625,57947100,SPY
+2019-09-11,273.3387756347656,300.25,300.3399963378906,297.75,298.4700012207031,68821100,SPY
+2019-09-12,274.2855529785156,301.2900085449219,302.4599914550781,300.4100036621094,301.25,72908700,SPY
+2019-09-13,274.1033630371094,301.0899963378906,302.1700134277344,300.67999267578125,301.7799987792969,62104800,SPY
+2019-09-16,273.2568359375,300.1600036621094,301.1400146484375,299.45001220703125,299.8399963378906,58191200,SPY
+2019-09-17,273.94873046875,300.9200134277344,301.0199890136719,299.75,299.94000244140625,41475500,SPY
+2019-09-18,274.1125183105469,301.1000061035156,301.2200012207031,298.239990234375,300.489990234375,73375800,SPY
+2019-09-19,274.0943298339844,301.0799865722656,302.6300048828125,300.7099914550781,301.5299987792969,76560500,SPY
+2019-09-20,272.7992858886719,298.2799987792969,300.6700134277344,297.4100036621094,300.3599853515625,89565000,SPY
+2019-09-23,272.73529052734375,298.2099914550781,299.0,297.2699890136719,297.54998779296875,43476800,SPY
+2019-09-24,270.59515380859375,295.8699951171875,299.8399963378906,294.80999755859375,299.4100036621094,94869400,SPY
+2019-09-25,272.1956787109375,297.6199951171875,298.1099853515625,294.3299865722656,295.9599914550781,71854000,SPY
+2019-09-26,271.6286315917969,297.0,297.8599853515625,295.45001220703125,297.6300048828125,56179700,SPY
+2019-09-27,270.16534423828125,295.3999938964844,297.95001220703125,293.69000244140625,297.8299865722656,84746600,SPY
+2019-09-30,271.4182434082031,296.7699890136719,297.54998779296875,295.9200134277344,295.9700012207031,51662400,SPY
+2019-10-01,268.18988037109375,293.239990234375,298.4599914550781,293.0,297.739990234375,88242400,SPY
+2019-10-02,263.45245361328125,288.05999755859375,291.510009765625,286.6400146484375,291.5,122539500,SPY
+2019-10-03,265.6108093261719,290.4200134277344,290.45001220703125,284.82000732421875,287.80999755859375,85278800,SPY
+2019-10-04,269.205078125,294.3500061035156,294.6300048828125,291.0799865722656,291.1400146484375,65091200,SPY
+2019-10-07,268.04351806640625,293.0799865722656,295.260009765625,292.7699890136719,293.4700012207031,59610500,SPY
+2019-10-08,263.8822937011719,288.5299987792969,291.8500061035156,288.489990234375,291.0400085449219,95708100,SPY
+2019-10-09,266.3881530761719,291.2699890136719,292.29998779296875,290.05999755859375,290.75,62359400,SPY
+2019-10-10,268.18988037109375,293.239990234375,294.2099914550781,291.0,291.17999267578125,55296300,SPY
+2019-10-11,270.97015380859375,296.2799987792969,298.739990234375,296.1400146484375,296.2699890136719,98720400,SPY
+2019-10-14,270.6683044433594,295.95001220703125,296.6700134277344,295.57000732421875,295.92999267578125,40394800,SPY
+2019-10-15,273.3481140136719,298.8800048828125,299.70001220703125,296.9700012207031,297.1000061035156,46754500,SPY
+2019-10-16,272.9090881347656,298.3999938964844,299.1600036621094,297.9200134277344,298.3699951171875,48928200,SPY
+2019-10-17,273.7138671875,299.2799987792969,300.239990234375,298.5199890136719,299.67999267578125,45736600,SPY
+2019-10-18,272.51580810546875,297.9700012207031,299.3999938964844,297.0299987792969,298.69000244140625,64304000,SPY
+2019-10-21,274.36322021484375,299.989990234375,300.2099914550781,298.94000244140625,299.4200134277344,39048600,SPY
+2019-10-22,273.4669189453125,299.010009765625,300.8999938964844,298.9100036621094,300.5799865722656,48594700,SPY
+2019-10-23,274.2626953125,299.8800048828125,299.94000244140625,298.5,298.7300109863281,34352200,SPY
+2019-10-24,274.7108154296875,300.3699951171875,301.07000732421875,299.4599914550781,300.9100036621094,35453100,SPY
+2019-10-25,275.83575439453125,301.6000061035156,302.20001220703125,299.67999267578125,299.739990234375,45205400,SPY
+2019-10-28,277.3904724121094,303.29998779296875,303.8500061035156,302.9100036621094,302.94000244140625,42147000,SPY
+2019-10-29,277.3081359863281,303.2099914550781,304.2300109863281,302.8599853515625,303.0,44284900,SPY
+2019-10-30,278.1587829589844,304.1400146484375,304.54998779296875,301.989990234375,303.42999267578125,49643900,SPY
+2019-10-31,277.41790771484375,303.3299865722656,304.1300048828125,301.7300109863281,304.1300048828125,69053800,SPY
+2019-11-01,279.9878845214844,306.1400146484375,306.19000244140625,304.739990234375,304.9200134277344,71141500,SPY
+2019-11-04,281.1128234863281,307.3699951171875,308.0,306.9599914550781,307.8500061035156,60606900,SPY
+2019-11-05,280.8018798828125,307.0299987792969,307.9200134277344,306.7099914550781,307.5899963378906,42933200,SPY
+2019-11-06,280.865966796875,307.1000061035156,307.3999938964844,306.05999755859375,307.0299987792969,46487100,SPY
+2019-11-07,281.8536071777344,308.17999267578125,309.6499938964844,307.6600036621094,308.57000732421875,54272300,SPY
+2019-11-08,282.5487060546875,308.94000244140625,309.0,307.0299987792969,307.79998779296875,49032100,SPY
+2019-11-11,282.00909423828125,308.3500061035156,308.5400085449219,307.2699890136719,307.4200134277344,35797300,SPY
+2019-11-12,282.6034851074219,309.0,309.989990234375,308.1499938964844,308.75,46484600,SPY
+2019-11-13,282.6950378417969,309.1000061035156,309.5400085449219,307.6600036621094,307.9100036621094,53917700,SPY
+2019-11-14,283.1064758300781,309.54998779296875,309.6400146484375,308.0899963378906,308.7900085449219,51219900,SPY
+2019-11-15,285.15521240234375,311.7900085449219,311.8399963378906,310.260009765625,311.0199890136719,62023600,SPY
+2019-11-18,285.365478515625,312.0199890136719,312.2799987792969,311.0299987792969,311.5299987792969,49228000,SPY
+2019-11-19,285.2832336425781,311.92999267578125,312.69000244140625,311.2200012207031,312.67999267578125,67804700,SPY
+2019-11-20,284.2223205566406,310.7699890136719,311.8500061035156,309.05999755859375,311.2799987792969,79406200,SPY
+2019-11-21,283.7650146484375,310.2699890136719,311.010009765625,309.3900146484375,310.8900146484375,54664700,SPY
+2019-11-22,284.3960876464844,310.9599914550781,311.239990234375,309.8500061035156,311.0899963378906,44850200,SPY
+2019-11-25,286.60028076171875,313.3699951171875,313.3699951171875,311.9800109863281,311.9800109863281,48647200,SPY
+2019-11-26,287.2496032714844,314.0799865722656,314.2799987792969,313.05999755859375,313.4100036621094,37569000,SPY
+2019-11-27,288.52996826171875,315.4800109863281,315.4800109863281,314.3699951171875,314.6099853515625,44444600,SPY
+2019-11-29,287.4599609375,314.30999755859375,315.1300048828125,314.05999755859375,314.8599853515625,36592700,SPY
+2019-12-02,285.01806640625,311.6400146484375,314.6600036621094,311.1700134277344,314.5899963378906,75767800,SPY
+2019-12-03,283.1064758300781,309.54998779296875,309.6400146484375,307.1300048828125,308.6499938964844,73941700,SPY
+2019-12-04,284.853515625,311.4599914550781,312.1199951171875,310.32000732421875,310.70001220703125,49080000,SPY
+2019-12-05,285.365478515625,312.0199890136719,312.25,310.5799865722656,312.2300109863281,40709000,SPY
+2019-12-06,287.9720764160156,314.8699951171875,315.30999755859375,314.1099853515625,314.1199951171875,48927000,SPY
+2019-12-09,287.0666198730469,313.8800048828125,315.17999267578125,313.79998779296875,314.44000244140625,34838500,SPY
+2019-12-10,286.74664306640625,313.5299987792969,314.54998779296875,312.80999755859375,313.82000732421875,52649800,SPY
+2019-12-11,287.5605773925781,314.4200134277344,314.70001220703125,313.44000244140625,314.0299987792969,53429100,SPY
+2019-12-12,290.0390625,317.1300048828125,317.989990234375,314.1700134277344,314.42999267578125,96389600,SPY
+2019-12-13,290.2127685546875,317.32000732421875,318.6700134277344,316.0199890136719,316.8699951171875,81503900,SPY
+2019-12-16,292.2065734863281,319.5,320.1499938964844,317.25,319.2200012207031,82749700,SPY
+2019-12-17,292.2706298828125,319.57000732421875,320.25,319.4800109863281,319.9200134277344,61097700,SPY
+2019-12-18,292.2889099121094,319.5899963378906,320.25,319.5299987792969,320.0,48133000,SPY
+2019-12-19,293.4869689941406,320.8999938964844,320.9800109863281,319.5199890136719,319.79998779296875,85310500,SPY
+2019-12-20,294.7737731933594,320.7300109863281,321.9700012207031,319.3900146484375,320.4599914550781,147142100,SPY
+2019-12-23,295.2239990234375,321.2200012207031,321.6499938964844,321.05999755859375,321.5899963378906,52990000,SPY
+2019-12-24,295.23321533203125,321.2300109863281,321.5199890136719,320.8999938964844,321.4700012207031,20270000,SPY
+2019-12-26,296.80487060546875,322.94000244140625,322.95001220703125,321.6400146484375,321.6499938964844,30911200,SPY
+2019-12-27,296.7313537597656,322.8599853515625,323.79998779296875,322.2799987792969,323.739990234375,42528800,SPY
+2019-12-30,295.09527587890625,321.0799865722656,323.1000061035156,320.54998779296875,322.95001220703125,49729100,SPY
+2019-12-31,295.81219482421875,321.8599853515625,322.1300048828125,320.1499938964844,320.5299987792969,57077300,SPY
+2020-01-02,298.5787048339844,324.8699951171875,324.8900146484375,322.5299987792969,323.5400085449219,59151200,SPY
+2020-01-03,296.3177490234375,322.4100036621094,323.6400146484375,321.1000061035156,321.1600036621094,77709700,SPY
+2020-01-06,297.4482727050781,323.6400146484375,323.7300109863281,320.3599853515625,320.489990234375,55653900,SPY
+2020-01-07,296.61187744140625,322.7300109863281,323.5400085449219,322.239990234375,323.0199890136719,40496400,SPY
+2020-01-08,298.19268798828125,324.45001220703125,325.7799987792969,322.6700134277344,322.94000244140625,68296000,SPY
+2020-01-09,300.21466064453125,326.6499938964844,326.7300109863281,325.5199890136719,326.1600036621094,48473300,SPY
+2020-01-10,299.35064697265625,325.7099914550781,327.4599914550781,325.20001220703125,327.2900085449219,53029300,SPY
+2020-01-13,301.409423828125,327.95001220703125,327.9599914550781,325.9200134277344,326.3900146484375,47086800,SPY
+2020-01-14,300.94989013671875,327.45001220703125,328.6199951171875,326.8399963378906,327.4700012207031,62832800,SPY
+2020-01-15,301.6300354003906,328.19000244140625,329.0199890136719,327.260009765625,327.3500061035156,72056600,SPY
+2020-01-16,304.13909912109375,330.9200134277344,330.9200134277344,329.45001220703125,329.70001220703125,54050300,SPY
+2020-01-17,305.085693359375,331.95001220703125,332.17999267578125,330.8500061035156,331.70001220703125,95846000,SPY
+2020-01-21,304.4882507324219,331.29998779296875,332.17999267578125,330.82000732421875,330.8999938964844,77742400,SPY
+2020-01-22,304.52508544921875,331.3399963378906,332.95001220703125,331.1700134277344,332.239990234375,48914900,SPY
+2020-01-23,304.8742980957031,331.7200012207031,332.1700134277344,329.4100036621094,330.6300048828125,51963000,SPY
+2020-01-24,302.16302490234375,328.7699890136719,332.5299987792969,327.3599853515625,332.44000244140625,87578400,SPY
+2020-01-27,297.31951904296875,323.5,325.1199951171875,322.6600036621094,323.0299987792969,84062500,SPY
+2020-01-28,300.4351806640625,326.8900146484375,327.8500061035156,323.6000061035156,325.05999755859375,63834000,SPY
+2020-01-29,300.18701171875,326.6199951171875,328.6300048828125,326.3999938964844,328.3800048828125,53888900,SPY
+2020-01-30,301.1612243652344,327.67999267578125,327.9100036621094,323.5400085449219,324.3599853515625,75491800,SPY
+2020-01-31,295.6927795410156,321.7300109863281,327.1700134277344,320.7300109863281,327.0,113845600,SPY
+2020-02-03,297.8893737792969,324.1199951171875,326.1600036621094,323.2200012207031,323.3500061035156,69083000,SPY
+2020-02-04,302.4296569824219,329.05999755859375,330.010009765625,327.7200012207031,328.07000732421875,62573200,SPY
+2020-02-05,305.9219970703125,332.8599853515625,333.0899963378906,330.6700134277344,332.2699890136719,65951100,SPY
+2020-02-06,306.95147705078125,333.9800109863281,334.19000244140625,332.79998779296875,333.9100036621094,50359700,SPY
+2020-02-07,305.3154602050781,332.20001220703125,333.989990234375,331.6000061035156,332.82000732421875,64139400,SPY
+2020-02-10,307.5947570800781,334.67999267578125,334.75,331.19000244140625,331.2300109863281,42070000,SPY
+2020-02-11,308.12774658203125,335.260009765625,337.0199890136719,334.67999267578125,336.1600036621094,54864500,SPY
+2020-02-12,310.1130065917969,337.4200134277344,337.6499938964844,336.42999267578125,336.8299865722656,43992700,SPY
+2020-02-13,309.78216552734375,337.05999755859375,338.1199951171875,335.55999755859375,335.8599853515625,54501900,SPY
+2020-02-14,310.2784118652344,337.6000061035156,337.7300109863281,336.20001220703125,337.510009765625,64582200,SPY
+2020-02-18,309.47882080078125,336.7300109863281,337.6700134277344,335.2099914550781,336.510009765625,57226200,SPY
+2020-02-19,310.9585876464844,338.3399963378906,339.0799865722656,337.4800109863281,337.7900085449219,48814700,SPY
+2020-02-20,309.6809997558594,336.95001220703125,338.6400146484375,333.67999267578125,337.739990234375,74163400,SPY
+2020-02-21,306.49188232421875,333.4800109863281,335.80999755859375,332.5799865722656,335.4700012207031,113788200,SPY
+2020-02-24,296.32696533203125,322.4200134277344,333.55999755859375,321.239990234375,323.1400146484375,161088400,SPY
+2020-02-25,287.3476257324219,312.6499938964844,324.6099853515625,311.69000244140625,323.94000244140625,218913200,SPY
+2020-02-26,286.2906188964844,311.5,318.1099853515625,310.70001220703125,314.17999267578125,194773800,SPY
+2020-02-27,273.4328308105469,297.510009765625,311.55999755859375,297.510009765625,305.4599914550781,284353500,SPY
+2020-02-28,272.2840270996094,296.260009765625,297.8900146484375,285.5400085449219,288.70001220703125,384975800,SPY
+2020-03-02,284.07568359375,309.0899963378906,309.1600036621094,294.4599914550781,298.2099914550781,238703600,SPY
+2020-03-03,275.94195556640625,300.239990234375,313.8399963378906,297.57000732421875,309.5,300139100,SPY
+2020-03-04,287.5406188964844,312.8599853515625,313.1000061035156,303.3299865722656,306.1199951171875,176613400,SPY
+2020-03-05,277.9822998046875,302.4599914550781,308.4700012207031,300.010009765625,304.9800109863281,186366800,SPY
+2020-03-06,273.386962890625,297.4599914550781,298.7799987792969,290.2300109863281,293.1499938964844,228667200,SPY
+2020-03-09,252.0369415283203,274.2300109863281,284.19000244140625,273.45001220703125,275.29998779296875,309417300,SPY
+2020-03-10,265.07861328125,288.4200134277344,288.5199890136719,273.5,284.6400146484375,276444100,SPY
+2020-03-11,252.15628051757812,274.3599853515625,281.94000244140625,270.8800048828125,280.70001220703125,255316300,SPY
+2020-03-12,228.03073120117188,248.11000061035156,266.6600036621094,247.67999267578125,256.0,392220700,SPY
+2020-03-13,247.5242462158203,269.32000732421875,271.4800109863281,248.52000427246094,263.0899963378906,329566100,SPY
+2020-03-16,220.4392547607422,239.85000610351562,256.8999938964844,237.36000061035156,241.17999267578125,297240000,SPY
+2020-03-17,232.34121704101562,252.8000030517578,256.1700134277344,237.07000732421875,245.0399932861328,262070500,SPY
+2020-03-18,220.5770721435547,240.0,248.3699951171875,228.02000427246094,236.25,327597100,SPY
+2020-03-19,221.0458221435547,240.50999450683594,247.3800048828125,232.22000122070312,239.25,289322000,SPY
+2020-03-20,211.52005004882812,228.8000030517578,244.47000122070312,228.5,242.52999877929688,347158800,SPY
+2020-03-23,206.11180114746094,222.9499969482422,229.67999267578125,218.25999450683594,228.19000244140625,326025200,SPY
+2020-03-24,224.78622436523438,243.14999389648438,244.10000610351562,233.8000030517578,234.4199981689453,235494500,SPY
+2020-03-25,228.15135192871094,246.7899932861328,256.3500061035156,239.75,244.8699951171875,299430300,SPY
+2020-03-26,241.47305297851562,261.20001220703125,262.79998779296875,249.0500030517578,249.52000427246094,257632800,SPY
+2020-03-27,234.28060913085938,253.4199981689453,260.80999755859375,251.0500030517578,253.27000427246094,224341200,SPY
+2020-03-30,241.88905334472656,261.6499938964844,262.42999267578125,253.52999877929688,255.6999969482422,171369500,SPY
+2020-03-31,238.2835693359375,257.75,263.3299865722656,256.2200012207031,260.55999755859375,194881100,SPY
+2020-04-01,227.55963134765625,246.14999389648438,257.6600036621094,243.89999389648438,247.97999572753906,189554600,SPY
+2020-04-02,232.81069946289062,251.8300018310547,252.67999267578125,244.58999633789062,245.19000244140625,177660400,SPY
+2020-04-03,229.4456024169922,248.19000244140625,253.32000732421875,245.22000122070312,250.75999450683594,135561200,SPY
+2020-04-06,244.85662841796875,264.8599853515625,267.0,248.1699981689453,257.8399963378906,188061200,SPY
+2020-04-07,245.10623168945312,265.1300048828125,275.0299987792969,264.8900146484375,274.2099914550781,201427200,SPY
+2020-04-08,253.333984375,274.0299987792969,276.0,265.25,267.9599914550781,153774500,SPY
+2020-04-09,257.1890563964844,278.20001220703125,281.20001220703125,275.4700012207031,277.5799865722656,189999200,SPY
+2020-04-13,254.84097290039062,275.6600036621094,277.510009765625,271.4100036621094,277.1400146484375,114839100,SPY
+2020-04-14,262.35693359375,283.7900085449219,284.8999938964844,275.510009765625,280.9800109863281,134143400,SPY
+2020-04-15,256.7823791503906,277.760009765625,283.94000244140625,275.4599914550781,277.57000732421875,121775000,SPY
+2020-04-16,258.0211486816406,279.1000061035156,280.0299987792969,275.760009765625,279.1499938964844,131798300,SPY
+2020-04-17,264.9916687011719,286.6400146484375,287.29998779296875,282.3999938964844,285.3800048828125,146684800,SPY
+2020-04-20,260.3230895996094,281.5899963378906,286.7900085449219,281.3500061035156,282.6099853515625,100109300,SPY
+2020-04-21,252.4188690185547,273.0400085449219,278.0400085449219,272.0199890136719,276.7300109863281,126385700,SPY
+2020-04-22,258.0211486816406,279.1000061035156,281.0,276.9100036621094,278.3500061035156,92951600,SPY
+2020-04-23,258.0025939941406,279.0799865722656,283.94000244140625,278.75,280.489990234375,104709700,SPY
+2020-04-24,261.598876953125,282.9700012207031,283.70001220703125,278.5,280.7300109863281,85063200,SPY
+2020-04-27,265.3707275390625,287.04998779296875,288.2699890136719,284.6199951171875,285.1199951171875,77896600,SPY
+2020-04-28,264.15045166015625,285.7300109863281,291.3999938964844,285.3999938964844,291.0199890136719,105270000,SPY
+2020-04-29,271.0655212402344,293.2099914550781,294.8800048828125,290.4100036621094,291.5299987792969,118745600,SPY
+2020-04-30,268.5416564941406,290.4800109863281,293.32000732421875,288.5899963378906,291.7099914550781,122901700,SPY
+2020-05-01,261.4324645996094,282.7900085449219,290.6600036621094,281.5199890136719,285.30999755859375,125180000,SPY
+2020-05-04,262.153564453125,283.57000732421875,283.8999938964844,279.1300048828125,280.739990234375,80873200,SPY
+2020-05-05,264.57568359375,286.19000244140625,289.25,283.7099914550781,286.6400146484375,79569900,SPY
+2020-05-06,262.7821350097656,284.25,288.4599914550781,283.7799987792969,288.0400085449219,73632600,SPY
+2020-05-07,265.9530944824219,287.67999267578125,289.7799987792969,287.1300048828125,287.75,75250400,SPY
+2020-05-08,270.3536376953125,292.44000244140625,292.95001220703125,289.8599853515625,291.0899963378906,76452400,SPY
+2020-05-11,270.40911865234375,292.5,294.0,289.8800048828125,290.3399963378906,79514200,SPY
+2020-05-12,265.0193786621094,286.6700134277344,294.239990234375,286.5199890136719,293.7900085449219,95870800,SPY
+2020-05-13,260.3323669433594,281.6000061035156,287.19000244140625,278.9599914550781,286.05999755859375,144721100,SPY
+2020-05-14,263.44775390625,284.9700012207031,285.1099853515625,272.989990234375,278.95001220703125,121977900,SPY
+2020-05-15,264.65887451171875,286.2799987792969,286.3299865722656,281.3399963378906,282.3699951171875,111146300,SPY
+2020-05-18,272.7203674316406,295.0,296.75,292.70001220703125,293.04998779296875,119703800,SPY
+2020-05-19,269.9192199707031,291.9700012207031,296.2099914550781,291.95001220703125,294.3500061035156,95189300,SPY
+2020-05-20,274.5044860839844,296.92999267578125,297.8699951171875,295.57000732421875,295.82000732421875,85861700,SPY
+2020-05-21,272.60943603515625,294.8800048828125,297.6700134277344,293.69000244140625,296.7900085449219,78293900,SPY
+2020-05-22,273.1270751953125,295.44000244140625,295.6300048828125,293.2200012207031,294.57000732421875,63958200,SPY
+2020-05-26,276.4920959472656,299.0799865722656,302.19000244140625,295.4599914550781,301.92999267578125,88951400,SPY
+2020-05-27,280.6061096191406,303.5299987792969,303.57000732421875,296.8699951171875,302.1199951171875,104817400,SPY
+2020-05-28,280.0884094238281,302.9700012207031,306.8399963378906,302.239990234375,304.6499938964844,90405200,SPY
+2020-05-29,281.33636474609375,304.32000732421875,304.9599914550781,299.4700012207031,302.4599914550781,119090800,SPY
+2020-06-01,282.47344970703125,305.54998779296875,306.2099914550781,303.05999755859375,303.6199951171875,55758300,SPY
+2020-06-02,284.8123779296875,308.0799865722656,308.1300048828125,305.1000061035156,306.54998779296875,74267200,SPY
+2020-06-03,288.6028137207031,312.17999267578125,313.2200012207031,309.94000244140625,310.239990234375,92567600,SPY
+2020-06-04,287.8447570800781,311.3599853515625,313.0,309.0799865722656,311.1099853515625,75794400,SPY
+2020-06-05,295.2220458984375,319.3399963378906,321.2699890136719,317.1600036621094,317.2300109863281,150524700,SPY
+2020-06-08,298.7904968261719,323.20001220703125,323.4100036621094,319.6300048828125,320.2200012207031,73641200,SPY
+2020-06-09,296.5625,320.7900085449219,323.2799987792969,319.3599853515625,320.29998779296875,77479200,SPY
+2020-06-10,294.9076843261719,319.0,322.3900146484375,318.2200012207031,321.4200134277344,95000800,SPY
+2020-06-11,277.9066162109375,300.6099853515625,312.1499938964844,300.010009765625,311.4599914550781,209243600,SPY
+2020-06-12,281.23468017578125,304.2099914550781,309.0799865722656,298.6000061035156,308.239990234375,194678900,SPY
+2020-06-15,283.86016845703125,307.04998779296875,308.2799987792969,296.739990234375,298.0199890136719,135782700,SPY
+2020-06-16,289.32379150390625,312.9599914550781,315.6400146484375,307.6700134277344,315.4800109863281,137627500,SPY
+2020-06-17,288.1220703125,311.6600036621094,314.3900146484375,310.8599853515625,314.07000732421875,83398900,SPY
+2020-06-18,288.23297119140625,311.7799987792969,312.29998779296875,309.510009765625,310.010009765625,80828700,SPY
+2020-06-19,286.5858154296875,308.6400146484375,314.3800048828125,306.5299987792969,314.1700134277344,135549600,SPY
+2020-06-22,288.42425537109375,310.6199951171875,311.04998779296875,306.75,307.989990234375,74649400,SPY
+2020-06-23,289.7520751953125,312.04998779296875,314.5,311.6099853515625,313.489990234375,68471200,SPY
+2020-06-24,282.36090087890625,304.0899963378906,310.510009765625,302.1000061035156,309.8399963378906,132813500,SPY
+2020-06-25,285.3879089355469,307.3500061035156,307.6400146484375,301.2799987792969,303.4700012207031,89468000,SPY
+2020-06-26,278.6095886230469,300.04998779296875,306.3900146484375,299.4200134277344,306.1600036621094,127961000,SPY
+2020-06-29,282.7044677734375,304.4599914550781,304.6099853515625,298.92999267578125,301.4100036621094,79773300,SPY
+2020-06-30,286.3257751464844,308.3599853515625,310.20001220703125,303.82000732421875,303.989990234375,113394800,SPY
+2020-07-01,288.3314514160156,310.5199890136719,311.8900146484375,309.07000732421875,309.57000732421875,72396500,SPY
+2020-07-02,289.91925048828125,312.2300109863281,315.70001220703125,311.510009765625,314.239990234375,69344200,SPY
+2020-07-06,294.394775390625,317.04998779296875,317.67999267578125,315.55999755859375,316.3699951171875,61713800,SPY
+2020-07-07,291.35845947265625,313.7799987792969,317.5199890136719,313.3699951171875,315.3800048828125,82910000,SPY
+2020-07-08,293.5869140625,316.17999267578125,316.29998779296875,312.70001220703125,314.6099853515625,54638600,SPY
+2020-07-09,291.9156188964844,314.3800048828125,317.1000061035156,310.67999267578125,316.8399963378906,83354200,SPY
+2020-07-10,294.8962707519531,317.5899963378906,317.8800048828125,312.760009765625,314.30999755859375,57550400,SPY
+2020-07-13,292.3426818847656,314.8399963378906,322.7099914550781,314.1300048828125,320.1300048828125,102997500,SPY
+2020-07-14,296.1312561035156,318.9200134277344,319.760009765625,312.0,313.29998779296875,93657000,SPY
+2020-07-15,298.8518981933594,321.8500061035156,323.0400085449219,319.2699890136719,322.4100036621094,87196500,SPY
+2020-07-16,297.86761474609375,320.7900085449219,321.2799987792969,319.0899963378906,319.7900085449219,54622500,SPY
+2020-07-17,298.7311096191406,321.7200012207031,322.57000732421875,319.739990234375,321.8800048828125,62774900,SPY
+2020-07-20,301.1453552246094,324.32000732421875,325.1300048828125,320.6199951171875,321.42999267578125,56308800,SPY
+2020-07-21,301.78594970703125,325.010009765625,326.92999267578125,323.94000244140625,326.45001220703125,57292200,SPY
+2020-07-22,303.5038146972656,326.8599853515625,327.20001220703125,324.5,324.6199951171875,57792900,SPY
+2020-07-23,299.88250732421875,322.9599914550781,327.2300109863281,321.4800109863281,326.4700012207031,75738000,SPY
+2020-07-24,297.951171875,320.8800048828125,321.989990234375,319.25,320.95001220703125,73766600,SPY
+2020-07-27,300.1239929199219,323.2200012207031,323.4100036621094,320.7699890136719,321.6300048828125,48293000,SPY
+2020-07-28,298.22039794921875,321.1700134277344,323.6400146484375,320.8500061035156,322.42999267578125,57495000,SPY
+2020-07-29,301.88818359375,325.1199951171875,325.7300109863281,322.0799865722656,322.1199951171875,48454200,SPY
+2020-07-30,300.8111267089844,323.9599914550781,324.4100036621094,319.6400146484375,321.8999938964844,61861700,SPY
+2020-07-31,303.1880798339844,326.5199890136719,326.6300048828125,321.3299865722656,325.8999938964844,84986800,SPY
+2020-08-03,305.2958679199219,328.7900085449219,329.6199951171875,327.7300109863281,328.32000732421875,53077900,SPY
+2020-08-04,306.4751892089844,330.05999755859375,330.05999755859375,327.8599853515625,327.8599853515625,41917900,SPY
+2020-08-05,308.378662109375,332.1099853515625,332.3900146484375,331.17999267578125,331.4700012207031,42697700,SPY
+2020-08-06,310.4400329589844,334.3299865722656,334.4599914550781,331.1300048828125,331.4800109863281,43679400,SPY
+2020-08-07,310.6629638671875,334.57000732421875,334.8800048828125,332.29998779296875,333.2799987792969,57308300,SPY
+2020-08-10,311.5914306640625,335.57000732421875,335.7699890136719,332.9599914550781,335.05999755859375,44282100,SPY
+2020-08-11,309.01934814453125,332.79998779296875,337.5400085449219,332.010009765625,336.8500061035156,69601100,SPY
+2020-08-12,313.3278503417969,337.44000244140625,338.2799987792969,335.4100036621094,335.44000244140625,53774400,SPY
+2020-08-13,312.7614440917969,336.8299865722656,338.25,335.8299865722656,336.6099853515625,41816100,SPY
+2020-08-14,312.7707214355469,336.8399963378906,337.4200134277344,335.6199951171875,336.4100036621094,47260400,SPY
+2020-08-17,313.7641906738281,337.9100036621094,338.3399963378906,336.8500061035156,337.94000244140625,35481000,SPY
+2020-08-18,314.44207763671875,338.6400146484375,339.1000061035156,336.6099853515625,338.3399963378906,38733900,SPY
+2020-08-19,313.13287353515625,337.2300109863281,339.6099853515625,336.6199951171875,339.04998779296875,68054200,SPY
+2020-08-20,314.10772705078125,338.2799987792969,338.79998779296875,335.2200012207031,335.3599853515625,42207800,SPY
+2020-08-21,315.2220458984375,339.4800109863281,339.7200012207031,337.54998779296875,337.9200134277344,55106600,SPY
+2020-08-24,318.4162292480469,342.9200134277344,343.0,339.45001220703125,342.1199951171875,48588700,SPY
+2020-08-25,319.5304260253906,344.1199951171875,344.2099914550781,342.2699890136719,343.5299987792969,38463400,SPY
+2020-08-26,322.73394775390625,347.57000732421875,347.8599853515625,344.1700134277344,344.760009765625,50790200,SPY
+2020-08-27,323.43963623046875,348.3299865722656,349.8999938964844,346.5299987792969,348.510009765625,58034100,SPY
+2020-08-28,325.5289306640625,350.5799865722656,350.7200012207031,348.1499938964844,349.44000244140625,48588900,SPY
+2020-08-31,324.349609375,349.30999755859375,351.29998779296875,349.05999755859375,350.3500061035156,66099200,SPY
+2020-09-01,327.404541015625,352.6000061035156,352.7099914550781,349.239990234375,350.2099914550781,54908700,SPY
+2020-09-02,332.14019775390625,357.70001220703125,358.75,353.42999267578125,354.6700134277344,69540000,SPY
+2020-09-03,320.7097473144531,345.3900146484375,356.3800048828125,342.5899963378906,355.8699951171875,148011100,SPY
+2020-09-04,318.09124755859375,342.57000732421875,347.8299865722656,334.8699951171875,346.1300048828125,139156300,SPY
+2020-09-08,309.4001159667969,333.2099914550781,342.6400146484375,332.8800048828125,336.7099914550781,114465300,SPY
+2020-09-09,315.50994873046875,339.7900085449219,342.4599914550781,336.6099853515625,337.54998779296875,91462300,SPY
+2020-09-10,310.031494140625,333.8900146484375,342.5299987792969,332.8500061035156,341.82000732421875,90569500,SPY
+2020-09-11,310.1893615722656,334.05999755859375,336.9700012207031,331.0,335.82000732421875,84680200,SPY
+2020-09-14,314.27490234375,338.4599914550781,340.3800048828125,334.2200012207031,337.489990234375,65605700,SPY
+2020-09-15,315.8628234863281,340.1700134277344,342.0199890136719,338.4700012207031,341.1199951171875,52920900,SPY
+2020-09-16,314.6092529296875,338.82000732421875,343.05999755859375,338.5199890136719,341.510009765625,82096000,SPY
+2020-09-17,311.8421630859375,335.8399963378906,337.70001220703125,332.989990234375,333.55999755859375,91523300,SPY
+2020-09-18,308.2519836425781,330.6499938964844,335.489990234375,327.9700012207031,335.3699951171875,105877900,SPY
+2020-09-21,304.8212890625,326.9700012207031,327.1300048828125,321.7300109863281,325.70001220703125,99450800,SPY
+2020-09-22,307.9257507324219,330.29998779296875,330.8999938964844,325.8599853515625,328.57000732421875,63612100,SPY
+2020-09-23,300.78466796875,322.6400146484375,331.20001220703125,322.1000061035156,330.8999938964844,93112200,SPY
+2020-09-24,301.5863342285156,323.5,326.79998779296875,319.79998779296875,321.2200012207031,76681300,SPY
+2020-09-25,306.4620666503906,328.7300109863281,329.5799865722656,321.6400146484375,322.5799865722656,71069400,SPY
+2020-09-28,311.55224609375,334.19000244140625,334.9599914550781,332.1499938964844,333.2200012207031,64584600,SPY
+2020-09-29,309.8554382324219,332.3699951171875,334.7699890136719,331.6199951171875,333.9700012207031,51304000,SPY
+2020-09-30,312.20477294921875,334.8900146484375,338.2900085449219,332.8800048828125,333.0899963378906,104081100,SPY
+2020-10-01,314.2091979980469,337.0400085449219,338.739990234375,335.010009765625,337.69000244140625,88698700,SPY
+2020-10-02,311.2259216308594,333.8399963378906,337.010009765625,331.19000244140625,331.70001220703125,89431100,SPY
+2020-10-05,316.7448425292969,339.760009765625,339.9599914550781,336.010009765625,336.05999755859375,45713100,SPY
+2020-10-06,312.2420654296875,334.92999267578125,342.1700134277344,334.3800048828125,339.9100036621094,90128900,SPY
+2020-10-07,317.6772155761719,340.760009765625,341.6300048828125,338.0899963378906,338.1199951171875,56999600,SPY
+2020-10-08,320.49261474609375,343.7799987792969,343.8500061035156,341.8599853515625,342.8500061035156,45242500,SPY
+2020-10-09,323.3546447753906,346.8500061035156,347.3500061035156,344.8900146484375,345.55999755859375,59528600,SPY
+2020-10-12,328.5566101074219,352.42999267578125,354.0199890136719,349.05999755859375,349.5899963378906,80388500,SPY
+2020-10-13,326.4124755859375,350.1300048828125,352.4700012207031,349.0899963378906,352.2799987792969,73255500,SPY
+2020-10-14,324.3614196777344,347.92999267578125,351.92999267578125,347.1400146484375,350.75,57727900,SPY
+2020-10-15,323.96063232421875,347.5,348.0199890136719,343.1300048828125,343.7099914550781,60357700,SPY
+2020-10-16,323.7648620605469,347.2900085449219,350.75,347.1000061035156,348.9599914550781,89501900,SPY
+2020-10-19,318.8425598144531,342.010009765625,349.3299865722656,341.0400085449219,348.6499938964844,68425600,SPY
+2020-10-20,320.1197814941406,343.3800048828125,346.8800048828125,342.6400146484375,343.4599914550781,60051900,SPY
+2020-10-21,319.5137023925781,342.7300109863281,345.6700134277344,342.3999938964844,343.3299865722656,63575000,SPY
+2020-10-22,321.2663879394531,344.6099853515625,345.239990234375,340.6499938964844,342.9599914550781,55399300,SPY
+2020-10-23,322.3570861816406,345.7799987792969,345.989990234375,343.1300048828125,345.92999267578125,49143900,SPY
+2020-10-26,316.4000549316406,339.3900146484375,342.9800109863281,335.6199951171875,342.1300048828125,91473000,SPY
+2020-10-27,315.3092346191406,338.2200012207031,340.1199951171875,337.989990234375,339.760009765625,65994100,SPY
+2020-10-28,304.5322570800781,326.6600036621094,338.25,326.1300048828125,332.1000061035156,127094300,SPY
+2020-10-29,307.62744140625,329.9800109863281,333.3999938964844,325.0899963378906,326.9100036621094,90597700,SPY
+2020-10-30,304.4204406738281,326.5400085449219,329.69000244140625,322.6000061035156,328.2799987792969,120287300,SPY
+2020-11-02,307.83251953125,330.20001220703125,332.3599853515625,327.239990234375,330.20001220703125,86068300,SPY
+2020-11-03,313.2675476074219,336.0299987792969,338.25,330.2900085449219,333.69000244140625,93294200,SPY
+2020-11-04,320.26885986328125,343.5400085449219,347.94000244140625,339.5899963378906,340.8599853515625,126959700,SPY
+2020-11-05,326.51495361328125,350.239990234375,352.19000244140625,348.8599853515625,349.239990234375,82039700,SPY
+2020-11-06,326.4404602050781,350.1600036621094,351.510009765625,347.6499938964844,349.92999267578125,74973000,SPY
+2020-11-09,330.5423583984375,354.55999755859375,364.3800048828125,354.05999755859375,363.9700012207031,172304200,SPY
+2020-11-10,330.0575866699219,354.0400085449219,355.17999267578125,350.510009765625,353.489990234375,85552000,SPY
+2020-11-11,332.50946044921875,356.6700134277344,357.55999755859375,355.05999755859375,356.3999938964844,58649000,SPY
+2020-11-12,329.2838134765625,353.2099914550781,356.7200012207031,351.260009765625,355.5799865722656,67546200,SPY
+2020-11-13,333.8425598144531,358.1000061035156,358.8999938964844,354.7099914550781,355.2699890136719,62892200,SPY
+2020-11-16,338.009765625,362.57000732421875,362.7799987792969,359.5899963378906,360.9800109863281,74541100,SPY
+2020-11-17,336.1918640136719,360.6199951171875,361.9200134277344,358.3399963378906,359.9700012207031,66111000,SPY
+2020-11-18,332.1459045410156,356.2799987792969,361.5,356.239990234375,360.9100036621094,70591300,SPY
+2020-11-19,333.5442199707031,357.7799987792969,358.17999267578125,354.1499938964844,355.6000061035156,59940900,SPY
+2020-11-20,331.2602233886719,355.3299865722656,357.7200012207031,355.25,357.5,70417300,SPY
+2020-11-23,333.24591064453125,357.4599914550781,358.82000732421875,354.8699951171875,357.2799987792969,63230600,SPY
+2020-11-24,338.61572265625,363.2200012207031,363.80999755859375,359.2900085449219,360.2099914550781,62415900,SPY
+2020-11-25,338.0937194824219,362.6600036621094,363.1600036621094,361.4800109863281,363.1300048828125,45330900,SPY
+2020-11-27,339.03533935546875,363.6700134277344,364.17999267578125,362.5799865722656,363.8399963378906,28514100,SPY
+2020-11-30,337.5343322753906,362.05999755859375,363.1199951171875,359.1700134277344,362.8299865722656,83872700,SPY
+2020-12-01,341.22607421875,366.0199890136719,367.67999267578125,364.92999267578125,365.57000732421875,74231400,SPY
+2020-12-02,341.9439697265625,366.7900085449219,366.9599914550781,364.20001220703125,364.82000732421875,45927000,SPY
+2020-12-03,341.8506774902344,366.69000244140625,368.19000244140625,365.5,366.67999267578125,62882000,SPY
+2020-12-04,344.796630859375,369.8500061035156,369.8500061035156,367.2200012207031,367.32000732421875,50749900,SPY
+2020-12-07,344.088134765625,369.0899963378906,369.6199951171875,367.7200012207031,369.0199890136719,48944300,SPY
+2020-12-08,345.0950012207031,370.1700134277344,370.7799987792969,367.6700134277344,367.7200012207031,42458900,SPY
+2020-12-09,341.99981689453125,366.8500061035156,371.04998779296875,365.95001220703125,370.8800048828125,74098300,SPY
+2020-12-10,341.88800048828125,366.7300109863281,367.8599853515625,364.42999267578125,365.3699951171875,57735400,SPY
+2020-12-11,341.4871520996094,366.29998779296875,366.739990234375,363.260009765625,364.8999938964844,57698600,SPY
+2020-12-14,339.958251953125,364.6600036621094,369.79998779296875,364.4700012207031,368.6400146484375,69216200,SPY
+2020-12-15,344.55419921875,369.5899963378906,369.5899963378906,365.9200134277344,367.3999938964844,63865300,SPY
+2020-12-16,345.0950012207031,370.1700134277344,371.1600036621094,368.8699951171875,369.82000732421875,58420500,SPY
+2020-12-17,347.02471923828125,372.239990234375,372.4599914550781,371.04998779296875,371.94000244140625,64119500,SPY
+2020-12-18,345.63909912109375,369.17999267578125,371.1499938964844,367.0199890136719,370.9700012207031,136542300,SPY
+2020-12-21,344.4032287597656,367.8599853515625,378.4599914550781,362.0299987792969,364.9700012207031,96386700,SPY
+2020-12-22,343.8228454589844,367.239990234375,368.3299865722656,366.0299987792969,368.2099914550781,47949000,SPY
+2020-12-23,344.13177490234375,367.57000732421875,369.6199951171875,367.2200012207031,368.2799987792969,46201400,SPY
+2020-12-24,345.4706115722656,369.0,369.0299987792969,367.45001220703125,368.0799865722656,26457900,SPY
+2020-12-28,348.4384765625,372.1700134277344,372.5899963378906,371.07000732421875,371.739990234375,39000400,SPY
+2020-12-29,347.77374267578125,371.4599914550781,374.0,370.8299865722656,373.80999755859375,53680500,SPY
+2020-12-30,348.2698974609375,371.989990234375,373.1000061035156,371.57000732421875,372.3399963378906,49455300,SPY
+2020-12-31,350.0394592285156,373.8800048828125,374.6600036621094,371.2300109863281,371.7799987792969,78520700,SPY
+2021-01-04,345.27398681640625,368.7900085449219,375.45001220703125,364.82000732421875,375.30999755859375,110210800,SPY
+2021-01-05,347.65203857421875,371.3299865722656,372.5,368.04998779296875,368.1000061035156,66426200,SPY
+2021-01-06,349.73046875,373.54998779296875,376.9800109863281,369.1199951171875,369.7099914550781,107997700,SPY
+2021-01-07,354.9266052246094,379.1000061035156,379.8999938964844,375.9100036621094,376.1000061035156,68766800,SPY
+2021-01-08,356.9488220214844,381.260009765625,381.489990234375,377.1000061035156,380.5899963378906,71677200,SPY
+2021-01-11,354.5426940917969,378.69000244140625,380.5799865722656,377.7200012207031,377.8500061035156,51034700,SPY
+2021-01-12,354.6176452636719,378.7699890136719,379.8599853515625,376.3599853515625,378.8900146484375,52547700,SPY
+2021-01-13,355.5725402832031,379.7900085449219,380.8599853515625,377.8500061035156,378.69000244140625,45303600,SPY
+2021-01-14,354.327392578125,378.4599914550781,381.1300048828125,378.1000061035156,380.5899963378906,49989100,SPY
+2021-01-15,351.7434387207031,375.70001220703125,377.5799865722656,373.70001220703125,376.7200012207031,107160000,SPY
+2021-01-19,354.5052185058594,378.6499938964844,379.2300109863281,376.75,378.3399963378906,51233300,SPY
+2021-01-20,359.41107177734375,383.8900146484375,384.7900085449219,380.69000244140625,381.1099853515625,61836100,SPY
+2021-01-21,359.73883056640625,384.239990234375,384.95001220703125,383.25,384.489990234375,47840100,SPY
+2021-01-22,358.46551513671875,382.8800048828125,384.1300048828125,381.8399963378906,382.25,52860500,SPY
+2021-01-25,359.87921142578125,384.3900146484375,384.7699890136719,378.4599914550781,383.6700134277344,70402000,SPY
+2021-01-26,359.3174743652344,383.7900085449219,385.8500061035156,383.5400085449219,385.4100036621094,42665300,SPY
+2021-01-27,350.53564453125,374.4100036621094,380.32000732421875,372.010009765625,380.2200012207031,123351100,SPY
+2021-01-28,353.55029296875,377.6300048828125,381.92999267578125,375.8900146484375,376.3599853515625,94198100,SPY
+2021-01-29,346.47235107421875,370.07000732421875,376.6700134277344,368.2699890136719,375.6300048828125,126765100,SPY
+2021-02-01,352.2395935058594,376.2300109863281,377.3399963378906,370.3800048828125,373.7200012207031,75817600,SPY
+2021-02-02,357.2203674316406,381.54998779296875,383.2200012207031,376.32000732421875,379.6499938964844,64450700,SPY
+2021-02-03,357.501220703125,381.8500061035156,383.70001220703125,380.4800109863281,382.44000244140625,52427100,SPY
+2021-02-04,361.564453125,386.19000244140625,386.239990234375,381.9700012207031,382.9599914550781,47142600,SPY
+2021-02-05,362.987548828125,387.7099914550781,388.4700012207031,386.1400146484375,388.20001220703125,48669800,SPY
+2021-02-08,365.6089782714844,390.510009765625,390.55999755859375,388.3500061035156,389.2699890136719,38365200,SPY
+2021-02-09,365.3656005859375,390.25,390.8900146484375,389.1700134277344,389.6099853515625,35551100,SPY
+2021-02-10,365.2064208984375,390.0799865722656,392.2799987792969,387.5,392.1199951171875,59154400,SPY
+2021-02-11,365.7962341308594,390.7099914550781,391.69000244140625,388.1000061035156,391.239990234375,42913300,SPY
+2021-02-12,367.6031799316406,392.6400146484375,392.8999938964844,389.7699890136719,389.8500061035156,50593300,SPY
+2021-02-16,367.2847900390625,392.29998779296875,394.1700134277344,391.5299987792969,393.9599914550781,50972400,SPY
+2021-02-17,367.369140625,392.3900146484375,392.6600036621094,389.3299865722656,390.4200134277344,52290600,SPY
+2021-02-18,365.8056335449219,390.7200012207031,391.5199890136719,387.739990234375,389.5899963378906,59712800,SPY
+2021-02-19,365.1595764160156,390.0299987792969,392.3800048828125,389.54998779296875,392.07000732421875,83241000,SPY
+2021-02-22,362.3509216308594,387.0299987792969,389.6199951171875,386.739990234375,387.05999755859375,67414200,SPY
+2021-02-23,362.79095458984375,387.5,388.95001220703125,380.20001220703125,384.6600036621094,107284100,SPY
+2021-02-24,366.78857421875,391.7699890136719,392.2300109863281,385.2699890136719,386.3299865722656,72433900,SPY
+2021-02-25,357.95068359375,382.3299865722656,391.8800048828125,380.7799987792969,390.4100036621094,146670500,SPY
+2021-02-26,356.1062316894531,380.3599853515625,385.5799865722656,378.2300109863281,384.3500061035156,152701600,SPY
+2021-03-01,364.73834228515625,389.5799865722656,390.9200134277344,380.57000732421875,385.5899963378906,105348800,SPY
+2021-03-02,361.89215087890625,386.5400085449219,390.07000732421875,386.0,389.82000732421875,79595300,SPY
+2021-03-03,357.09869384765625,381.4200134277344,386.8299865722656,381.30999755859375,385.7900085449219,119940200,SPY
+2021-03-04,352.6795959472656,376.70001220703125,384.0,371.8800048828125,381.2200012207031,183433000,SPY
+2021-03-05,359.1676940917969,383.6300048828125,384.760009765625,372.6400146484375,380.4599914550781,152039600,SPY
+2021-03-08,357.3794860839844,381.7200012207031,387.67999267578125,381.4200134277344,384.6600036621094,123149200,SPY
+2021-03-09,362.4819030761719,387.1700134277344,389.9100036621094,385.30999755859375,385.8500061035156,113633600,SPY
+2021-03-10,364.73834228515625,389.5799865722656,391.3999938964844,388.1700134277344,389.69000244140625,109899400,SPY
+2021-03-11,368.4364013671875,393.5299987792969,395.6499938964844,391.739990234375,392.2300109863281,86245000,SPY
+2021-03-12,368.93267822265625,394.05999755859375,394.2099914550781,391.20001220703125,392.07000732421875,64653600,SPY
+2021-03-15,371.13275146484375,396.4100036621094,396.69000244140625,392.0299987792969,394.3299865722656,73427200,SPY
+2021-03-16,370.6646728515625,395.9100036621094,397.8299865722656,395.0799865722656,397.07000732421875,73722500,SPY
+2021-03-17,371.9285583496094,397.260009765625,398.1199951171875,393.29998779296875,394.5299987792969,97959300,SPY
+2021-03-18,366.51708984375,391.4800109863281,396.7200012207031,390.75,394.4800109863281,115349100,SPY
+2021-03-19,365.8389587402344,389.4800109863281,391.57000732421875,387.1499938964844,389.8800048828125,113624500,SPY
+2021-03-22,368.7601318359375,392.5899963378906,394.07000732421875,389.9700012207031,390.0299987792969,73778600,SPY
+2021-03-23,365.85772705078125,389.5,393.4599914550781,388.6600036621094,391.9100036621094,90686600,SPY
+2021-03-24,363.9978942871094,387.5199890136719,392.75,387.4700012207031,391.0,97588600,SPY
+2021-03-25,366.0456237792969,389.70001220703125,390.54998779296875,383.8999938964844,385.9800109863281,116128600,SPY
+2021-03-26,371.9443664550781,395.9800109863281,396.4100036621094,390.2900085449219,390.92999267578125,114409100,SPY
+2021-03-29,371.7565002441406,395.7799987792969,396.75,392.80999755859375,394.3999938964844,108107600,SPY
+2021-03-30,370.770263671875,394.7300109863281,395.45001220703125,393.0199890136719,394.4200134277344,76262200,SPY
+2021-03-31,372.2731628417969,396.3299865722656,398.0,395.30999755859375,395.3399963378906,112734200,SPY
+2021-04-01,376.2933654785156,400.6099853515625,400.6700134277344,398.17999267578125,398.3999938964844,99682900,SPY
+2021-04-05,381.6943664550781,406.3599853515625,406.94000244140625,403.3800048828125,403.4599914550781,91684800,SPY
+2021-04-06,381.4689025878906,406.1199951171875,407.239990234375,405.3999938964844,405.760009765625,62021000,SPY
+2021-04-07,381.9103698730469,406.5899963378906,406.9599914550781,405.45001220703125,405.94000244140625,55836300,SPY
+2021-04-08,383.72332763671875,408.5199890136719,408.5799865722656,406.92999267578125,407.92999267578125,57863100,SPY
+2021-04-09,386.5129699707031,411.489990234375,411.6700134277344,408.260009765625,408.3900146484375,61104600,SPY
+2021-04-12,386.6538391113281,411.6400146484375,411.92999267578125,410.20001220703125,410.8500061035156,56704900,SPY
+2021-04-13,387.7998352050781,412.8599853515625,413.5299987792969,411.1199951171875,411.5299987792969,56551000,SPY
+2021-04-14,386.4754333496094,411.45001220703125,413.9599914550781,410.8699951171875,412.8299865722656,61659900,SPY
+2021-04-15,390.6271057128906,415.8699951171875,416.1600036621094,413.69000244140625,413.739990234375,60229800,SPY
+2021-04-16,391.9327697753906,417.260009765625,417.9100036621094,415.7300109863281,417.25,82037300,SPY
+2021-04-19,390.0071716308594,415.2099914550781,416.739990234375,413.7900085449219,416.260009765625,78498500,SPY
+2021-04-20,387.1517333984375,412.1700134277344,415.0899963378906,410.5899963378906,413.9100036621094,81851800,SPY
+2021-04-21,390.81500244140625,416.07000732421875,416.2900085449219,411.3599853515625,411.510009765625,66793000,SPY
+2021-04-22,387.2456359863281,412.2699890136719,416.7799987792969,411.1300048828125,415.8900146484375,97582800,SPY
+2021-04-23,391.4443359375,416.739990234375,418.25,412.7900085449219,412.8699951171875,73209200,SPY
+2021-04-26,392.2614440917969,417.6099853515625,418.2200012207031,416.80999755859375,417.44000244140625,52182400,SPY
+2021-04-27,392.17694091796875,417.5199890136719,418.1400146484375,416.29998779296875,417.92999267578125,51303100,SPY
+2021-04-28,392.0642395019531,417.3999938964844,419.010009765625,416.8999938964844,417.80999755859375,51238900,SPY
+2021-04-29,394.5628356933594,420.05999755859375,420.7200012207031,416.44000244140625,420.32000732421875,78544300,SPY
+2021-04-30,391.9703063964844,417.29998779296875,418.5400085449219,416.3399963378906,417.6300048828125,85527000,SPY
+2021-05-03,392.8157653808594,418.20001220703125,419.8399963378906,417.6700134277344,419.42999267578125,68128300,SPY
+2021-05-04,390.392333984375,415.6199951171875,416.6000061035156,411.6700134277344,416.07000732421875,101591200,SPY
+2021-05-05,390.5143737792969,415.75,417.6300048828125,415.1499938964844,417.3800048828125,60162200,SPY
+2021-05-06,393.63287353515625,419.07000732421875,419.2099914550781,413.67999267578125,415.8299865722656,74321400,SPY
+2021-05-07,396.4977722167969,422.1199951171875,422.82000732421875,419.1600036621094,419.8900146484375,67733800,SPY
+2021-05-10,392.5714416503906,417.94000244140625,422.739990234375,417.80999755859375,422.5,81852400,SPY
+2021-05-11,389.06787109375,414.2099914550781,415.2699890136719,410.05999755859375,413.1000061035156,116888000,SPY
+2021-05-12,380.802001953125,405.4100036621094,412.5899963378906,404.0,411.2300109863281,134811000,SPY
+2021-05-13,385.3763732910156,410.2799987792969,412.3500061035156,407.0199890136719,407.07000732421875,106394000,SPY
+2021-05-14,391.29400634765625,416.5799865722656,417.489990234375,413.17999267578125,413.2099914550781,82201600,SPY
+2021-05-17,390.29833984375,415.5199890136719,416.3900146484375,413.3599853515625,415.3900146484375,65129200,SPY
+2021-05-18,386.9356384277344,411.94000244140625,416.05999755859375,411.7699890136719,415.79998779296875,59810200,SPY
+2021-05-19,385.92120361328125,410.8599853515625,411.04998779296875,405.3299865722656,406.9200134277344,106467100,SPY
+2021-05-20,390.0729064941406,415.2799987792969,416.6300048828125,411.6700134277344,411.79998779296875,78022200,SPY
+2021-05-21,389.7535705566406,414.94000244140625,418.20001220703125,414.45001220703125,416.8699951171875,76578700,SPY
+2021-05-24,393.7268371582031,419.1700134277344,420.32000732421875,417.0799865722656,417.3399963378906,51376700,SPY
+2021-05-25,392.853271484375,418.239990234375,420.7099914550781,417.6199951171875,420.3299865722656,57451400,SPY
+2021-05-26,393.63287353515625,419.07000732421875,419.6099853515625,417.760009765625,418.8699951171875,43088600,SPY
+2021-05-27,393.839599609375,419.2900085449219,420.7200012207031,418.989990234375,420.1700134277344,56707700,SPY
+2021-05-28,394.5440368652344,420.0400085449219,421.25,419.7900085449219,420.9700012207031,58520200,SPY
+2021-06-01,394.196533203125,419.6700134277344,422.7200012207031,419.20001220703125,422.57000732421875,54216600,SPY
+2021-06-02,394.81640625,420.3299865722656,421.2300109863281,419.2900085449219,420.3699951171875,49097100,SPY
+2021-06-03,393.3510437011719,418.7699890136719,419.989990234375,416.2799987792969,417.8500061035156,58138800,SPY
+2021-06-04,396.94854736328125,422.6000061035156,422.9200134277344,418.8399963378906,420.75,55938800,SPY
+2021-06-07,396.5634765625,422.19000244140625,422.7799987792969,421.19000244140625,422.5899963378906,51555000,SPY
+2021-06-08,396.6480407714844,422.2799987792969,423.2099914550781,420.32000732421875,423.1099853515625,47134300,SPY
+2021-06-09,396.0563049316406,421.6499938964844,423.260009765625,421.4100036621094,423.17999267578125,48436300,SPY
+2021-06-10,397.8973388671875,423.6099853515625,424.6300048828125,421.54998779296875,422.9599914550781,51020100,SPY
+2021-06-11,398.5548400878906,424.30999755859375,424.42999267578125,422.82000732421875,424.20001220703125,45570800,SPY
+2021-06-14,399.44720458984375,425.260009765625,425.3699951171875,423.1000061035156,424.42999267578125,42358500,SPY
+2021-06-15,398.71453857421875,424.4800109863281,425.4599914550781,423.5400085449219,425.4200134277344,51508500,SPY
+2021-06-16,396.4884338378906,422.1099853515625,424.8699951171875,419.9200134277344,424.6300048828125,80386100,SPY
+2021-06-17,396.35687255859375,421.9700012207031,423.0199890136719,419.32000732421875,421.6700134277344,90949700,SPY
+2021-06-18,391.0098571777344,414.9200134277344,417.8299865722656,414.70001220703125,417.0899963378906,118676300,SPY
+2021-06-21,396.6076354980469,420.8599853515625,421.05999755859375,415.92999267578125,416.79998779296875,72822000,SPY
+2021-06-22,398.7278747558594,423.1099853515625,424.0,420.0799865722656,420.8500061035156,57700300,SPY
+2021-06-23,398.2472229003906,422.6000061035156,424.04998779296875,422.510009765625,423.19000244140625,49445400,SPY
+2021-06-24,400.6031799316406,425.1000061035156,425.54998779296875,424.6199951171875,424.8900146484375,45110300,SPY
+2021-06-25,402.02618408203125,426.6099853515625,427.0899963378906,425.54998779296875,425.8999938964844,58129500,SPY
+2021-06-28,402.8365783691406,427.4700012207031,427.6499938964844,425.8900146484375,427.1700134277344,53159600,SPY
+2021-06-29,403.0534362792969,427.70001220703125,428.55999755859375,427.1300048828125,427.8800048828125,35970500,SPY
+2021-06-30,403.3926696777344,428.05999755859375,428.7799987792969,427.17999267578125,427.2099914550781,64827900,SPY
+2021-07-01,405.6260681152344,430.42999267578125,430.6000061035156,428.79998779296875,428.8699951171875,53441000,SPY
+2021-07-02,408.72650146484375,433.7200012207031,434.1000061035156,430.5199890136719,431.6700134277344,57697700,SPY
+2021-07-06,407.9819641113281,432.92999267578125,434.010009765625,430.010009765625,433.7799987792969,68710400,SPY
+2021-07-07,409.4238586425781,434.4599914550781,434.760009765625,431.510009765625,433.6600036621094,63549500,SPY
+2021-07-08,406.0877990722656,430.9200134277344,431.7300109863281,427.5199890136719,428.7799987792969,97595200,SPY
+2021-07-09,410.4227294921875,435.5199890136719,435.8399963378906,430.7099914550781,432.5299987792969,76238600,SPY
+2021-07-12,411.8928527832031,437.0799865722656,437.3500061035156,434.9700012207031,435.42999267578125,52889600,SPY
+2021-07-13,410.4887390136719,435.5899963378906,437.8399963378906,435.30999755859375,436.239990234375,52911300,SPY
+2021-07-14,411.1012268066406,436.239990234375,437.9200134277344,434.9100036621094,437.3999938964844,64130400,SPY
+2021-07-15,409.6971130371094,434.75,435.5299987792969,432.7200012207031,434.80999755859375,55126400,SPY
+2021-07-16,406.4836730957031,431.3399963378906,436.05999755859375,430.9200134277344,436.010009765625,75874700,SPY
+2021-07-19,400.4807434082031,424.9700012207031,431.4100036621094,421.9700012207031,426.19000244140625,147987000,SPY
+2021-07-20,406.21978759765625,431.05999755859375,432.4200134277344,424.8299865722656,425.67999267578125,99608200,SPY
+2021-07-21,409.5086669921875,434.54998779296875,434.70001220703125,431.010009765625,432.3399963378906,64724400,SPY
+2021-07-22,410.36614990234375,435.4599914550781,435.7200012207031,433.69000244140625,434.739990234375,47878500,SPY
+2021-07-23,414.5881042480469,439.94000244140625,440.29998779296875,436.7900085449219,437.5199890136719,63766600,SPY
+2021-07-26,415.6058349609375,441.0199890136719,441.0299987792969,439.260009765625,439.30999755859375,43719200,SPY
+2021-07-27,413.71160888671875,439.010009765625,439.94000244140625,435.989990234375,439.9100036621094,67397100,SPY
+2021-07-28,413.5420227050781,438.8299865722656,440.29998779296875,437.30999755859375,439.67999267578125,52472400,SPY
+2021-07-29,415.25714111328125,440.6499938964844,441.79998779296875,439.80999755859375,439.82000732421875,47435300,SPY
+2021-07-30,413.2405090332031,438.510009765625,440.05999755859375,437.7699890136719,437.9100036621094,68951200,SPY
+2021-08-02,412.37347412109375,437.5899963378906,440.92999267578125,437.2099914550781,440.3399963378906,58783300,SPY
+2021-08-03,415.7283020019531,441.1499938964844,441.2799987792969,436.1000061035156,438.44000244140625,58053900,SPY
+2021-08-04,413.6833801269531,438.9800109863281,441.1199951171875,438.7300109863281,439.7799987792969,46732200,SPY
+2021-08-05,416.3031921386719,441.760009765625,441.8500061035156,439.8800048828125,440.2200012207031,38969700,SPY
+2021-08-06,416.9910583496094,442.489990234375,442.94000244140625,441.79998779296875,442.1000061035156,46930000,SPY
+2021-08-09,416.6518249511719,442.1300048828125,442.79998779296875,441.30999755859375,442.4599914550781,41222600,SPY
+2021-08-10,417.170166015625,442.67999267578125,443.44000244140625,441.8800048828125,442.6099853515625,43339300,SPY
+2021-08-11,418.20672607421875,443.7799987792969,443.8800048828125,442.6199951171875,443.82000732421875,44034300,SPY
+2021-08-12,419.46014404296875,445.1099853515625,445.260009765625,442.6600036621094,443.6199951171875,38909400,SPY
+2021-08-13,420.2234802246094,445.9200134277344,445.94000244140625,445.07000732421875,445.5899963378906,39470300,SPY
+2021-08-16,421.2129211425781,446.9700012207031,447.1099853515625,442.8699951171875,444.5299987792969,73740000,SPY
+2021-08-17,418.4517822265625,444.0400085449219,444.9599914550781,440.8500061035156,444.239990234375,92673900,SPY
+2021-08-18,413.87176513671875,439.17999267578125,444.6300048828125,438.9200134277344,442.9599914550781,89351900,SPY
+2021-08-19,414.5126037597656,439.8599853515625,441.1400146484375,436.1199951171875,436.2699890136719,92812200,SPY
+2021-08-20,417.81097412109375,443.3599853515625,443.7099914550781,439.7099914550781,440.2300109863281,72008700,SPY
+2021-08-23,421.48626708984375,447.260009765625,448.2300109863281,443.44000244140625,445.1600036621094,54973000,SPY
+2021-08-24,422.1553039550781,447.9700012207031,448.5400085449219,447.4200134277344,447.9700012207031,38744700,SPY
+2021-08-25,423.0411376953125,448.9100036621094,449.4599914550781,447.7699890136719,448.1700134277344,40529700,SPY
+2021-08-26,420.54388427734375,446.260009765625,448.8599853515625,446.1600036621094,448.6099853515625,57829600,SPY
+2021-08-27,424.303955078125,450.25,450.6499938964844,447.05999755859375,447.1199951171875,77235100,SPY
+2021-08-30,426.1698303222656,452.2300109863281,453.07000732421875,450.7099914550781,450.9700012207031,48357400,SPY
+2021-08-31,425.5384826660156,451.55999755859375,452.489990234375,450.9200134277344,452.1300048828125,59300200,SPY
+2021-09-01,425.7645568847656,451.79998779296875,453.1099853515625,451.54998779296875,452.55999755859375,48721400,SPY
+2021-09-02,427.0744934082031,453.19000244140625,454.04998779296875,451.9100036621094,453.32000732421875,42501000,SPY
+2021-09-03,426.9708557128906,453.0799865722656,453.6300048828125,451.54998779296875,451.9800109863281,47170500,SPY
+2021-09-07,425.4441833496094,451.4599914550781,452.80999755859375,450.739990234375,452.7099914550781,51671500,SPY
+2021-09-08,424.9259338378906,450.9100036621094,451.6700134277344,448.8599853515625,450.8900146484375,56181900,SPY
+2021-09-09,423.1070861816406,448.9800109863281,452.57000732421875,448.7200012207031,450.70001220703125,57970400,SPY
+2021-09-10,419.7710876464844,445.44000244140625,451.489990234375,445.30999755859375,451.0400085449219,89948200,SPY
+2021-09-13,420.8453674316406,446.5799865722656,448.9200134277344,444.1099853515625,448.6400146484375,83738600,SPY
+2021-09-14,418.5743408203125,444.1700134277344,448.3399963378906,443.2200012207031,448.1199951171875,78197100,SPY
+2021-09-15,422.0704650878906,447.8800048828125,448.4100036621094,443.44000244140625,444.6199951171875,78792200,SPY
+2021-09-16,421.4014892578125,447.1700134277344,448.3599853515625,444.0199890136719,447.32000732421875,77786700,SPY
+2021-09-17,417.2964782714844,441.3999938964844,445.3699951171875,441.0199890136719,444.9200134277344,118425000,SPY
+2021-09-20,410.3384094238281,434.0400085449219,436.55999755859375,428.8599853515625,434.8800048828125,166445500,SPY
+2021-09-21,409.9508361816406,433.6300048828125,437.9100036621094,433.07000732421875,436.5299987792969,92526100,SPY
+2021-09-22,413.9497985839844,437.8599853515625,440.0299987792969,433.75,436.04998779296875,102350100,SPY
+2021-09-23,418.9793395996094,443.17999267578125,444.8900146484375,439.6000061035156,439.8500061035156,76396000,SPY
+2021-09-24,419.66949462890625,443.9100036621094,444.6700134277344,441.2099914550781,441.44000244140625,62094800,SPY
+2021-09-27,418.4687805175781,442.6400146484375,444.04998779296875,441.8999938964844,442.80999755859375,61371100,SPY
+2021-09-28,410.0359191894531,433.7200012207031,440.0400085449219,432.94000244140625,439.69000244140625,130436300,SPY
+2021-09-29,410.7260437011719,434.45001220703125,437.0400085449219,433.8500061035156,435.19000244140625,82329200,SPY
+2021-09-30,405.70599365234375,429.1400146484375,436.7699890136719,428.7799987792969,436.0199890136719,140506000,SPY
+2021-10-01,410.5274658203125,434.239990234375,436.0299987792969,427.2300109863281,430.9800109863281,129240100,SPY
+2021-10-04,405.2333679199219,428.6400146484375,433.9599914550781,426.3599853515625,433.0,128570000,SPY
+2021-10-05,409.44976806640625,433.1000061035156,435.489990234375,429.3900146484375,430.239990234375,90682500,SPY
+2021-10-06,411.1514892578125,434.8999938964844,435.1199951171875,427.5400085449219,429.2699890136719,113032200,SPY
+2021-10-07,414.7061462402344,438.6600036621094,441.67999267578125,438.20001220703125,438.3900146484375,72437500,SPY
+2021-10-08,413.9497985839844,437.8599853515625,439.8900146484375,437.19000244140625,439.4800109863281,74557400,SPY
+2021-10-11,410.9529113769531,434.69000244140625,440.260009765625,434.6199951171875,437.1600036621094,65233300,SPY
+2021-10-12,409.9413146972656,433.6199951171875,436.1000061035156,432.7799987792969,435.6700134277344,71181200,SPY
+2021-10-13,411.4161682128906,435.17999267578125,436.04998779296875,431.5400085449219,434.7099914550781,72974000,SPY
+2021-10-14,418.33636474609375,442.5,442.6600036621094,438.5799865722656,439.0799865722656,70236800,SPY
+2021-10-15,421.52239990234375,445.8699951171875,446.260009765625,444.0899963378906,444.75,66260200,SPY
+2021-10-18,422.7703552246094,447.19000244140625,447.54998779296875,443.2699890136719,443.9700012207031,62213200,SPY
+2021-10-19,426.031982421875,450.6400146484375,450.7099914550781,448.2699890136719,448.9200134277344,46996800,SPY
+2021-10-20,427.7053527832031,452.4100036621094,452.7300109863281,451.010009765625,451.1300048828125,49571600,SPY
+2021-10-21,428.8208923339844,453.5899963378906,453.8299865722656,451.30999755859375,451.7699890136719,41305400,SPY
+2021-10-22,428.3765563964844,453.1199951171875,454.6700134277344,451.04998779296875,453.1300048828125,58845100,SPY
+2021-10-25,430.6738586425781,455.54998779296875,455.8999938964844,452.3900146484375,454.2799987792969,45214500,SPY
+2021-10-26,431.06146240234375,455.9599914550781,458.489990234375,455.55999755859375,457.20001220703125,56075100,SPY
+2021-10-27,429.15179443359375,453.94000244140625,457.1600036621094,453.8599853515625,456.45001220703125,72438000,SPY
+2021-10-28,433.2926025390625,458.32000732421875,458.3999938964844,455.45001220703125,455.4599914550781,51437900,SPY
+2021-10-29,434.1717834472656,459.25,459.55999755859375,455.55999755859375,455.8699951171875,70162400,SPY
+2021-11-01,434.9186096191406,460.0400085449219,460.70001220703125,458.20001220703125,460.29998779296875,48433600,SPY
+2021-11-02,436.6770935058594,461.8999938964844,462.2300109863281,460.0799865722656,460.2200012207031,48908400,SPY
+2021-11-03,439.3431091308594,464.7200012207031,465.1499938964844,460.8299865722656,461.29998779296875,52509800,SPY
+2021-11-04,441.41351318359375,466.9100036621094,467.0,464.989990234375,465.3599853515625,52847100,SPY
+2021-11-05,442.9450378417969,468.5299987792969,470.6499938964844,466.9200134277344,469.2799987792969,66390600,SPY
+2021-11-08,443.32318115234375,468.92999267578125,470.2300109863281,468.20001220703125,469.70001220703125,50405200,SPY
+2021-11-09,441.8578796386719,467.3800048828125,469.57000732421875,465.8800048828125,469.32000732421875,51149100,SPY
+2021-11-10,438.3031921386719,463.6199951171875,467.3800048828125,462.0400085449219,465.5799865722656,69429700,SPY
+2021-11-11,438.4449768066406,463.7699890136719,465.2900085449219,463.75,465.2099914550781,34848500,SPY
+2021-11-12,441.7538757324219,467.2699890136719,467.8599853515625,464.1099853515625,465.1199951171875,53466700,SPY
+2021-11-15,441.90509033203125,467.42999267578125,468.80999755859375,466.2300109863281,468.6400146484375,46980500,SPY
+2021-11-16,443.6540832519531,469.2799987792969,470.489990234375,467.07000732421875,467.1499938964844,48857500,SPY
+2021-11-17,442.576416015625,468.1400146484375,469.19000244140625,467.4800109863281,469.0,47858300,SPY
+2021-11-18,444.0794982910156,469.7300109863281,470.010009765625,466.3399963378906,469.239990234375,50625600,SPY
+2021-11-19,443.285400390625,468.8900146484375,470.94000244140625,468.5,469.6099853515625,57315600,SPY
+2021-11-22,442.03753662109375,467.57000732421875,473.5400085449219,467.3500061035156,470.8900146484375,72762000,SPY
+2021-11-23,442.6236267089844,468.19000244140625,469.1000061035156,464.45001220703125,467.2200012207031,73206500,SPY
+2021-11-24,443.8053283691406,469.44000244140625,469.57000732421875,465.19000244140625,466.05999755859375,61858800,SPY
+2021-11-26,433.9070739746094,458.9700012207031,463.8999938964844,457.7699890136719,462.3399963378906,112669600,SPY
+2021-11-29,439.2297058105469,464.6000061035156,466.55999755859375,461.7300109863281,464.07000732421875,86268800,SPY
+2021-11-30,430.68328857421875,455.55999755859375,464.0299987792969,455.29998779296875,462.0,148559600,SPY
+2021-12-01,425.8995666503906,450.5,464.6700134277344,450.2900085449219,461.6400146484375,131939200,SPY
+2021-12-02,432.42279052734375,457.3999938964844,459.07000732421875,450.30999755859375,450.7300109863281,127637800,SPY
+2021-12-03,428.66021728515625,453.4200134277344,460.29998779296875,448.9200134277344,459.1700134277344,137331600,SPY
+2021-12-06,433.7369079589844,458.7900085449219,460.7900085449219,453.55999755859375,456.1300048828125,98977500,SPY
+2021-12-07,442.70867919921875,468.2799987792969,468.8800048828125,458.6499938964844,464.4100036621094,95484700,SPY
+2021-12-08,443.8809814453125,469.5199890136719,470.0,466.8299865722656,468.70001220703125,72238800,SPY
+2021-12-09,440.8840637207031,466.3500061035156,469.6300048828125,466.1400146484375,468.1499938964844,61272600,SPY
+2021-12-10,445.0343017578125,470.739990234375,470.8999938964844,466.510009765625,469.2300109863281,77159800,SPY
+2021-12-13,441.0920715332031,466.57000732421875,470.55999755859375,466.2699890136719,470.19000244140625,87724700,SPY
+2021-12-14,438.05731201171875,463.3599853515625,465.739990234375,460.25,463.0899963378906,97264100,SPY
+2021-12-15,444.90203857421875,470.6000061035156,470.8599853515625,460.739990234375,463.4200134277344,116899300,SPY
+2021-12-16,440.97857666015625,466.45001220703125,472.8699951171875,464.79998779296875,472.57000732421875,116568600,SPY
+2021-12-17,436.28533935546875,459.8699951171875,464.739990234375,458.05999755859375,461.54998779296875,135511600,SPY
+2021-12-20,431.6461181640625,454.9800109863281,455.3999938964844,451.1400146484375,454.4800109863281,107134800,SPY
+2021-12-21,439.3117370605469,463.05999755859375,463.2099914550781,456.30999755859375,458.6099853515625,69806300,SPY
+2021-12-22,443.7042541503906,467.69000244140625,467.80999755859375,462.5799865722656,462.7900085449219,58890200,SPY
+2021-12-23,446.4650573730469,470.6000061035156,472.19000244140625,468.6400146484375,468.75,56439700,SPY
+2021-12-27,452.78338623046875,477.260009765625,477.30999755859375,472.010009765625,472.05999755859375,56808600,SPY
+2021-12-28,452.41357421875,476.8699951171875,478.80999755859375,476.05999755859375,477.7200012207031,47274600,SPY
+2021-12-29,452.9921875,477.4800109863281,478.55999755859375,475.9200134277344,476.9800109863281,54503000,SPY
+2021-12-30,451.7398986816406,476.1600036621094,479.0,475.6700134277344,477.92999267578125,55329000,SPY
+2021-12-31,450.6014404296875,474.9599914550781,476.8599853515625,474.6700134277344,475.6400146484375,65237400,SPY
+2022-01-03,453.21038818359375,477.7099914550781,477.8500061035156,473.8500061035156,476.29998779296875,72668200,SPY
+2022-01-04,453.05859375,477.54998779296875,479.9800109863281,475.5799865722656,479.2200012207031,71178700,SPY
+2022-01-05,444.3589172363281,468.3800048828125,477.9800109863281,468.2799987792969,477.1600036621094,104538900,SPY
+2022-01-06,443.9414367675781,467.94000244140625,470.82000732421875,465.42999267578125,467.8900146484375,86858900,SPY
+2022-01-07,442.1863708496094,466.0899963378906,469.20001220703125,464.6499938964844,467.95001220703125,85111600,SPY
+2022-01-10,441.63604736328125,465.510009765625,465.739990234375,456.6000061035156,462.70001220703125,119362000,SPY
+2022-01-11,445.6586608886719,469.75,469.8500061035156,462.04998779296875,465.2300109863281,74303100,SPY
+2022-01-12,446.8634948730469,471.0199890136719,473.20001220703125,468.94000244140625,471.5899963378906,67605400,SPY
+2022-01-13,440.7063293457031,464.5299987792969,472.8800048828125,463.44000244140625,472.19000244140625,91173100,SPY
+2022-01-14,440.8866271972656,464.7200012207031,465.0899963378906,459.8999938964844,461.19000244140625,95890900,SPY
+2022-01-18,433.0786437988281,456.489990234375,459.9599914550781,455.30999755859375,459.739990234375,109709100,SPY
+2022-01-19,428.5817565917969,451.75,459.6099853515625,451.4599914550781,458.1300048828125,109357600,SPY
+2022-01-20,423.8382263183594,446.75,458.739990234375,444.5,453.75,122379700,SPY
+2022-01-21,415.51800537109375,437.9800109863281,448.05999755859375,437.95001220703125,445.55999755859375,202271200,SPY
+2022-01-24,417.28265380859375,439.8399963378906,440.3800048828125,420.760009765625,432.0299987792969,251783900,SPY
+2022-01-25,412.18804931640625,434.4700012207031,439.7200012207031,427.1499938964844,433.05999755859375,167997300,SPY
+2022-01-26,411.1539306640625,433.3800048828125,444.0400085449219,428.8599853515625,440.7200012207031,186391100,SPY
+2022-01-27,409.1236267089844,431.239990234375,441.5899963378906,429.45001220703125,438.260009765625,149878300,SPY
+2022-01-28,419.284423828125,441.95001220703125,442.0,427.82000732421875,432.67999267578125,164457400,SPY
+2022-01-31,426.83612060546875,449.9100036621094,450.2799987792969,439.80999755859375,441.239990234375,152251400,SPY
+2022-02-01,429.72027587890625,452.95001220703125,453.6300048828125,446.94000244140625,450.67999267578125,123155400,SPY
+2022-02-02,433.8946228027344,457.3500061035156,458.1199951171875,453.04998779296875,455.5,117361000,SPY
+2022-02-03,423.6959228515625,446.6000061035156,452.9700012207031,445.7099914550781,450.95001220703125,118024400,SPY
+2022-02-04,425.688232421875,448.70001220703125,452.7799987792969,443.8299865722656,446.3500061035156,118454400,SPY
+2022-02-07,424.3221130371094,447.260009765625,450.989990234375,445.8500061035156,449.510009765625,84472900,SPY
+2022-02-08,427.81329345703125,450.94000244140625,451.9200134277344,445.2200012207031,446.7300109863281,81012000,SPY
+2022-02-09,434.0747985839844,457.5400085449219,457.8800048828125,455.010009765625,455.2200012207031,92589900,SPY
+2022-02-10,426.2763671875,449.32000732421875,457.7099914550781,447.20001220703125,451.3399963378906,140103700,SPY
+2022-02-11,417.87078857421875,440.4599914550781,451.6099853515625,438.94000244140625,449.4100036621094,153214600,SPY
+2022-02-14,416.504638671875,439.0199890136719,441.6000061035156,435.3399963378906,439.9200134277344,123006300,SPY
+2022-02-15,423.2215270996094,446.1000061035156,446.2799987792969,443.17999267578125,443.7300109863281,88482700,SPY
+2022-02-16,423.6959228515625,446.6000061035156,448.05999755859375,441.94000244140625,443.92999267578125,84863600,SPY
+2022-02-17,414.6451721191406,437.05999755859375,446.57000732421875,436.4200134277344,443.2200012207031,102259100,SPY
+2022-02-18,411.96026611328125,434.2300109863281,438.6600036621094,431.82000732421875,437.3299865722656,132642900,SPY
+2022-02-22,407.5392761230469,429.57000732421875,435.5,425.8599853515625,431.8900146484375,124391800,SPY
+2022-02-23,400.31005859375,421.95001220703125,433.260009765625,421.3500061035156,432.6600036621094,132578000,SPY
+2022-02-24,406.33441162109375,428.29998779296875,428.760009765625,410.6400146484375,411.0199890136719,213942900,SPY
+2022-02-25,415.2998046875,437.75,437.8399963378906,427.8599853515625,429.6099853515625,121804500,SPY
+2022-02-28,414.2371520996094,436.6300048828125,438.20001220703125,430.70001220703125,432.0299987792969,145615000,SPY
+2022-03-01,407.9282531738281,429.9800109863281,437.1700134277344,427.1099853515625,435.0400085449219,137785900,SPY
+2022-03-02,415.4325866699219,437.8900146484375,439.7200012207031,431.57000732421875,432.3699951171875,117726500,SPY
+2022-03-03,413.3643798828125,435.7099914550781,441.1099853515625,433.79998779296875,440.4700012207031,105501700,SPY
+2022-03-04,410.0060119628906,432.1700134277344,433.3699951171875,427.8800048828125,431.75,113978200,SPY
+2022-03-07,397.9193420410156,419.42999267578125,432.29998779296875,419.3599853515625,431.54998779296875,137896600,SPY
+2022-03-08,394.90240478515625,416.25,427.2099914550781,415.1199951171875,419.6199951171875,164772700,SPY
+2022-03-09,405.4900817871094,427.4100036621094,429.510009765625,422.82000732421875,425.1400146484375,116990800,SPY
+2022-03-10,403.6590881347656,425.4800109863281,426.42999267578125,420.44000244140625,422.5199890136719,93972700,SPY
+2022-03-11,398.5265197753906,420.07000732421875,428.7699890136719,419.5299987792969,428.1199951171875,95636300,SPY
+2022-03-14,395.61395263671875,417.0,424.54998779296875,415.7900085449219,420.8900146484375,95729200,SPY
+2022-03-15,404.313720703125,426.1700134277344,426.8399963378906,418.4200134277344,419.7699890136719,106219100,SPY
+2022-03-16,413.2789611816406,435.6199951171875,435.67999267578125,424.79998779296875,429.8900146484375,144954800,SPY
+2022-03-17,418.449462890625,441.07000732421875,441.07000732421875,433.19000244140625,433.5899963378906,102676900,SPY
+2022-03-18,423.03271484375,444.5199890136719,444.8599853515625,437.2200012207031,438.0,106345500,SPY
+2022-03-21,422.908935546875,444.3900146484375,446.4599914550781,440.67999267578125,444.3399963378906,88349800,SPY
+2022-03-22,427.85760498046875,449.5899963378906,450.5799865722656,445.8599853515625,445.8599853515625,74650400,SPY
+2022-03-23,422.3474426269531,443.79998779296875,448.489990234375,443.7099914550781,446.9100036621094,79426100,SPY
+2022-03-24,428.714111328125,450.489990234375,450.5,444.760009765625,445.94000244140625,64736900,SPY
+2022-03-25,430.8077697753906,452.69000244140625,452.9800109863281,448.42999267578125,451.1600036621094,77101300,SPY
+2022-03-28,433.8721923828125,455.9100036621094,455.9100036621094,450.05999755859375,452.05999755859375,68529800,SPY
+2022-03-29,439.2395324707031,461.54998779296875,462.07000732421875,457.17999267578125,460.0199890136719,86581500,SPY
+2022-03-30,436.5272521972656,458.70001220703125,461.20001220703125,456.4700012207031,460.3399963378906,79666900,SPY
+2022-03-31,429.8085632324219,451.6400146484375,458.760009765625,451.1600036621094,457.8900146484375,121699900,SPY
+2022-04-01,431.0267028808594,452.9200134277344,453.4599914550781,449.1400146484375,453.30999755859375,89048800,SPY
+2022-04-04,434.71905517578125,456.79998779296875,456.9100036621094,452.260009765625,453.1300048828125,59601000,SPY
+2022-04-05,429.2280578613281,451.0299987792969,457.8299865722656,449.82000732421875,455.2200012207031,74214500,SPY
+2022-04-06,424.93597412109375,446.5199890136719,448.92999267578125,443.4700012207031,446.8900146484375,106898000,SPY
+2022-04-07,427.0772705078125,448.7699890136719,450.69000244140625,443.5299987792969,445.5899963378906,78097200,SPY
+2022-04-08,425.935302734375,447.57000732421875,450.6300048828125,445.94000244140625,447.9700012207031,79272700,SPY
+2022-04-11,418.65509033203125,439.9200134277344,445.0,439.3900146484375,444.1099853515625,89770500,SPY
+2022-04-12,417.1038818359375,438.2900085449219,445.75,436.6499938964844,443.0799865722656,84363600,SPY
+2022-04-13,421.8811340332031,443.30999755859375,444.1099853515625,437.8399963378906,438.0299987792969,74070400,SPY
+2022-04-14,416.6279602050781,437.7900085449219,444.7300109863281,437.67999267578125,443.54998779296875,97869500,SPY
+2022-04-18,416.79931640625,437.9700012207031,439.75,435.6099853515625,436.80999755859375,66002500,SPY
+2022-04-19,423.5275573730469,445.0400085449219,445.79998779296875,437.67999267578125,437.8599853515625,77821000,SPY
+2022-04-20,423.2134704589844,444.7099914550781,447.57000732421875,443.4800109863281,446.9200134277344,65224400,SPY
+2022-04-21,416.88494873046875,438.05999755859375,450.010009765625,437.1000061035156,448.5400085449219,85417300,SPY
+2022-04-22,405.4460144042969,426.0400085449219,438.0799865722656,425.44000244140625,436.9100036621094,132471800,SPY
+2022-04-25,407.79656982421875,428.510009765625,428.69000244140625,418.8399963378906,423.6700134277344,119647700,SPY
+2022-04-26,395.9864807128906,416.1000061035156,426.0400085449219,416.07000732421875,425.8299865722656,103996300,SPY
+2022-04-27,397.0998840332031,417.2699890136719,422.9200134277344,415.010009765625,417.239990234375,122030000,SPY
+2022-04-28,407.1304626464844,427.80999755859375,429.6400146484375,417.6000061035156,422.2900085449219,105449100,SPY
+2022-04-29,392.08465576171875,412.0,425.8699951171875,411.2099914550781,423.5899963378906,145491100,SPY
+2022-05-02,394.44476318359375,414.4800109863281,415.9200134277344,405.0199890136719,412.07000732421875,158312500,SPY
+2022-05-03,396.2529296875,416.3800048828125,418.92999267578125,413.3599853515625,415.010009765625,100028200,SPY
+2022-05-04,408.3199768066406,429.05999755859375,429.6600036621094,413.7099914550781,417.0799865722656,144247900,SPY
+2022-05-05,393.8072204589844,413.80999755859375,425.0,409.44000244140625,424.54998779296875,172929100,SPY
+2022-05-06,391.4565734863281,411.3399963378906,414.79998779296875,405.7300109863281,411.1000061035156,151770800,SPY
+2022-05-09,378.9231872558594,398.1700134277344,406.4100036621094,396.5,405.1000061035156,155586100,SPY
+2022-05-10,379.7987060546875,399.0899963378906,406.0799865722656,394.82000732421875,404.489990234375,132497200,SPY
+2022-05-11,373.76519775390625,392.75,404.0400085449219,391.9599914550781,398.07000732421875,142361000,SPY
+2022-05-12,373.3750305175781,392.3399963378906,395.79998779296875,385.1499938964844,389.3699951171875,125090800,SPY
+2022-05-13,382.30157470703125,401.7200012207031,403.17999267578125,395.6099853515625,396.7099914550781,104174400,SPY
+2022-05-16,380.7503356933594,400.0899963378906,403.9700012207031,397.6000061035156,399.9800109863281,78622400,SPY
+2022-05-17,388.58258056640625,408.32000732421875,408.57000732421875,402.5799865722656,406.5299987792969,83029700,SPY
+2022-05-18,372.9181213378906,391.8599853515625,403.79998779296875,390.54998779296875,403.5,117674500,SPY
+2022-05-19,370.6341552734375,389.4599914550781,394.1400146484375,387.1099853515625,388.6199951171875,98510700,SPY
+2022-05-20,370.79595947265625,389.6300048828125,397.0299987792969,380.5400085449219,393.25,131432200,SPY
+2022-05-23,377.73358154296875,396.9200134277344,397.7300109863281,390.3800048828125,392.8299865722656,76414900,SPY
+2022-05-24,374.85003662109375,393.8900146484375,395.1499938964844,386.9599914550781,392.55999755859375,91448800,SPY
+2022-05-25,378.16192626953125,397.3699951171875,399.45001220703125,391.8900146484375,392.30999755859375,91472900,SPY
+2022-05-26,385.718017578125,405.30999755859375,407.0400085449219,398.45001220703125,398.6700134277344,82168300,SPY
+2022-05-27,395.1870422363281,415.260009765625,415.3800048828125,407.70001220703125,407.9100036621094,84768700,SPY
+2022-05-31,392.9696960449219,412.92999267578125,416.4599914550781,410.0299987792969,413.54998779296875,95937000,SPY
+2022-06-01,389.7911376953125,409.5899963378906,416.239990234375,406.92999267578125,415.1700134277344,86585800,SPY
+2022-06-02,397.21417236328125,417.3900146484375,417.44000244140625,407.0400085449219,409.4200134277344,79609600,SPY
+2022-06-03,390.69525146484375,410.5400085449219,414.0400085449219,409.510009765625,412.3999938964844,71874300,SPY
+2022-06-06,391.8847961425781,411.7900085449219,416.6099853515625,410.54998779296875,414.7799987792969,57508900,SPY
+2022-06-07,395.64385986328125,415.739990234375,416.2200012207031,407.6099853515625,408.1000061035156,59272400,SPY
+2022-06-08,391.3423767089844,411.2200012207031,415.82000732421875,410.3800048828125,413.92999267578125,64350000,SPY
+2022-06-09,382.03509521484375,401.44000244140625,411.739990234375,401.44000244140625,409.3399963378906,86289800,SPY
+2022-06-10,370.9577941894531,389.79998779296875,395.7799987792969,389.75,394.8800048828125,132893900,SPY
+2022-06-13,356.8731384277344,375.0,381.80999755859375,373.29998779296875,379.8500061035156,170004900,SPY
+2022-06-14,355.7977600097656,373.8699951171875,377.94000244140625,370.5899963378906,376.8500061035156,104011800,SPY
+2022-06-15,360.8701477050781,379.20001220703125,383.8999938964844,372.1199951171875,377.3599853515625,125666800,SPY
+2022-06-16,348.9267578125,366.6499938964844,370.94000244140625,364.0799865722656,370.510009765625,134473300,SPY
+2022-06-17,349.6789855957031,365.8599853515625,369.3800048828125,362.1700134277344,365.510009765625,111113900,SPY
+2022-06-21,358.481689453125,375.07000732421875,376.5299987792969,371.80999755859375,371.8900146484375,76811900,SPY
+2022-06-22,357.831787109375,374.3900146484375,378.7200012207031,370.17999267578125,370.6199951171875,90059400,SPY
+2022-06-23,361.3393859863281,378.05999755859375,378.8299865722656,372.8900146484375,376.6400146484375,79292100,SPY
+2022-06-24,372.82781982421875,390.0799865722656,390.0899963378906,381.3699951171875,381.3999938964844,98050300,SPY
+2022-06-27,371.40374755859375,388.5899963378906,391.3599853515625,387.44000244140625,391.04998779296875,66009600,SPY
+2022-06-28,363.8148498535156,380.6499938964844,393.1600036621094,380.5299987792969,390.2300109863281,86548900,SPY
+2022-06-29,363.51861572265625,380.3399963378906,382.2699890136719,378.4200134277344,381.2300109863281,65676000,SPY
+2022-06-30,360.5652160644531,377.25,380.6600036621094,372.55999755859375,376.239990234375,112508300,SPY
+2022-07-01,364.3787841796875,381.239990234375,381.70001220703125,373.79998779296875,376.55999755859375,74839700,SPY
+2022-07-05,365.06689453125,381.9599914550781,381.9800109863281,372.8999938964844,375.8800048828125,81438000,SPY
+2022-07-06,366.29986572265625,383.25,385.8699951171875,379.6000061035156,382.1099853515625,70426200,SPY
+2022-07-07,371.78594970703125,388.989990234375,389.8299865722656,383.2699890136719,385.1199951171875,64525900,SPY
+2022-07-08,371.480224609375,388.6700134277344,390.6400146484375,385.6600036621094,387.2699890136719,72397800,SPY
+2022-07-11,367.2366027832031,384.2300109863281,386.8699951171875,383.5,385.8500061035156,58366900,SPY
+2022-07-12,363.9869079589844,380.8299865722656,386.1600036621094,378.989990234375,383.6499938964844,62219200,SPY
+2022-07-13,362.07537841796875,378.8299865722656,381.9200134277344,374.6600036621094,375.1000061035156,84224600,SPY
+2022-07-14,361.19610595703125,377.9100036621094,379.04998779296875,371.0400085449219,373.6099853515625,89704800,SPY
+2022-07-15,368.0967102050781,385.1300048828125,385.25,380.5400085449219,382.54998779296875,79060400,SPY
+2022-07-18,365.0574645996094,381.95001220703125,389.0899963378906,380.6600036621094,388.3800048828125,63203600,SPY
+2022-07-19,374.92095947265625,392.2699890136719,392.8699951171875,385.3900146484375,386.0799865722656,78506000,SPY
+2022-07-20,377.31036376953125,394.7699890136719,396.260009765625,391.0299987792969,392.4700012207031,71843800,SPY
+2022-07-21,381.15264892578125,398.7900085449219,398.8399963378906,391.6300048828125,394.1600036621094,64903900,SPY
+2022-07-22,377.6162109375,395.0899963378906,400.17999267578125,392.75,398.9200134277344,72197300,SPY
+2022-07-25,378.0750427246094,395.57000732421875,396.4700012207031,393.2099914550781,395.75,53631500,SPY
+2022-07-26,373.60198974609375,390.8900146484375,394.05999755859375,389.95001220703125,393.8399963378906,52946400,SPY
+2022-07-27,383.3030090332031,401.0400085449219,402.8800048828125,394.04998779296875,394.3599853515625,82342100,SPY
+2022-07-28,388.110595703125,406.07000732421875,406.79998779296875,398.1499938964844,401.8900146484375,73966600,SPY
+2022-07-29,393.768798828125,411.989990234375,413.0299987792969,406.7699890136719,407.5799865722656,87003700,SPY
+2022-08-01,392.6027526855469,410.7699890136719,413.4100036621094,408.3999938964844,409.1499938964844,69997500,SPY
+2022-08-02,390.0125732421875,408.05999755859375,413.0,406.82000732421875,409.1199951171875,63435400,SPY
+2022-08-03,396.1200256347656,414.45001220703125,415.67999267578125,410.0,410.29998779296875,67820600,SPY
+2022-08-04,395.8524169921875,414.1700134277344,415.0899963378906,412.44000244140625,414.3699951171875,45656600,SPY
+2022-08-05,395.1833801269531,413.4700012207031,414.1499938964844,409.6000061035156,409.6600036621094,56814900,SPY
+2022-08-08,394.7245788574219,412.989990234375,417.6199951171875,411.8299865722656,415.25,53886100,SPY
+2022-08-09,393.1571044921875,411.3500061035156,412.75,410.2200012207031,412.2200012207031,44931800,SPY
+2022-08-10,401.4149475097656,419.989990234375,420.1400146484375,416.7200012207031,418.7799987792969,68665700,SPY
+2022-08-11,401.4149475097656,419.989990234375,424.95001220703125,419.2099914550781,422.989990234375,59489700,SPY
+2022-08-12,408.2105407714844,427.1000061035156,427.2099914550781,421.0299987792969,422.0299987792969,61694500,SPY
+2022-08-15,409.89263916015625,428.8599853515625,429.4100036621094,424.7099914550781,424.7699890136719,54048300,SPY
+2022-08-16,410.6955871582031,429.70001220703125,431.7300109863281,426.8800048828125,427.7300109863281,59289000,SPY
+2022-08-17,407.78045654296875,426.6499938964844,429.5,424.5400085449219,425.9100036621094,63563400,SPY
+2022-08-18,408.9656066894531,427.8900146484375,428.6099853515625,425.5,426.8599853515625,49023200,SPY
+2022-08-19,403.46990966796875,422.1400146484375,425.260009765625,421.2200012207031,424.9800109863281,68016900,SPY
+2022-08-22,395.0686340332031,413.3500061035156,417.2300109863281,412.3999938964844,417.04998779296875,77695600,SPY
+2022-08-23,394.1128234863281,412.3500061035156,415.4200134277344,411.7699890136719,412.8999938964844,49105200,SPY
+2022-08-24,395.37451171875,413.6700134277344,415.1099853515625,411.3900146484375,412.1099853515625,49177800,SPY
+2022-08-25,400.9562072753906,419.510009765625,419.55999755859375,414.0899963378906,415.239990234375,50942300,SPY
+2022-08-26,387.3842468261719,405.30999755859375,419.9599914550781,405.25,419.3900146484375,103087000,SPY
+2022-08-29,384.82275390625,402.6300048828125,405.8399963378906,401.20001220703125,402.20001220703125,65370800,SPY
+2022-08-30,380.59820556640625,398.2099914550781,404.1000061035156,396.0,403.8500061035156,85652400,SPY
+2022-08-31,377.70220947265625,395.17999267578125,401.239990234375,395.0400085449219,399.92999267578125,76029700,SPY
+2022-09-01,378.8874206542969,396.4200134277344,396.7799987792969,390.0400085449219,392.8900146484375,78740100,SPY
+2022-09-02,374.8923034667969,392.239990234375,401.55999755859375,390.3299865722656,400.2799987792969,99632100,SPY
+2022-09-06,373.4777526855469,390.760009765625,394.1199951171875,388.4200134277344,393.1300048828125,76637400,SPY
+2022-09-07,380.1872863769531,397.7799987792969,398.5899963378906,390.20001220703125,390.42999267578125,70964200,SPY
+2022-09-08,382.6722717285156,400.3800048828125,400.8599853515625,394.1199951171875,395.3900146484375,80821700,SPY
+2022-09-09,388.6171569824219,406.6000061035156,407.510009765625,402.4599914550781,402.739990234375,76706900,SPY
+2022-09-12,392.79388427734375,410.9700012207031,411.7300109863281,408.4599914550781,408.7799987792969,69256300,SPY
+2022-09-13,375.7142639160156,393.1000061035156,403.1000061035156,391.9200134277344,401.8299865722656,122947100,SPY
+2022-09-14,377.14794921875,394.6000061035156,396.20001220703125,391.1199951171875,394.4700012207031,85023700,SPY
+2022-09-15,372.8661193847656,390.1199951171875,395.9599914550781,388.7799987792969,392.9599914550781,87633800,SPY
+2022-09-16,370.02154541015625,385.55999755859375,386.25,382.1099853515625,384.1400146484375,103084800,SPY
+2022-09-19,372.8908996582031,388.54998779296875,388.54998779296875,382.17999267578125,382.260009765625,73278500,SPY
+2022-09-20,368.6106872558594,384.0899963378906,386.1199951171875,381.20001220703125,385.05999755859375,77274900,SPY
+2022-09-21,362.1808166503906,377.3900146484375,389.30999755859375,377.3800048828125,386.1099853515625,106746600,SPY
+2022-09-22,359.1385192871094,374.2200012207031,378.29998779296875,373.44000244140625,376.5799865722656,89472600,SPY
+2022-09-23,353.1211853027344,367.95001220703125,370.6199951171875,363.2900085449219,370.5799865722656,122346900,SPY
+2022-09-26,349.62786865234375,364.30999755859375,370.2099914550781,363.0299987792969,366.4100036621094,92581200,SPY
+2022-09-27,348.7353820800781,363.3800048828125,370.3999938964844,360.8699951171875,368.0199890136719,108294100,SPY
+2022-09-28,355.59716796875,370.5299987792969,372.29998779296875,362.6000061035156,364.3800048828125,110802200,SPY
+2022-09-29,348.169189453125,362.7900085449219,367.1099853515625,359.70001220703125,366.80999755859375,112952300,SPY
+2022-09-30,342.78515625,357.17999267578125,365.9100036621094,357.0400085449219,361.79998779296875,153711200,SPY
+2022-10-03,351.8351745605469,366.6099853515625,368.54998779296875,359.2099914550781,361.0799865722656,89756500,SPY
+2022-10-04,362.7374267578125,377.9700012207031,378.0,366.57000732421875,372.3999938964844,103602800,SPY
+2022-10-05,361.892822265625,377.0899963378906,379.4599914550781,370.95001220703125,373.3900146484375,88065700,SPY
+2022-10-06,358.1596374511719,373.20001220703125,378.7200012207031,372.67999267578125,375.6199951171875,82333500,SPY
+2022-10-07,348.169189453125,362.7900085449219,373.2900085449219,360.94000244140625,368.9700012207031,107789500,SPY
+2022-10-10,345.5107727050781,360.0199890136719,364.2099914550781,357.6700134277344,363.9599914550781,76042800,SPY
+2022-10-11,343.3226623535156,357.739990234375,363.0299987792969,355.7099914550781,358.239990234375,92482800,SPY
+2022-10-12,342.19024658203125,356.55999755859375,359.82000732421875,356.29998779296875,358.1700134277344,76991800,SPY
+2022-10-13,351.2210388183594,365.9700012207031,367.510009765625,348.1099853515625,349.2099914550781,147254500,SPY
+2022-10-14,343.2171630859375,357.6300048828125,370.260009765625,356.9599914550781,368.54998779296875,123737000,SPY
+2022-10-17,352.0367431640625,366.82000732421875,367.9800109863281,357.2799987792969,364.010009765625,93168200,SPY
+2022-10-18,356.1730651855469,371.1300048828125,375.45001220703125,367.5199890136719,375.1300048828125,97162900,SPY
+2022-10-19,353.6490173339844,368.5,371.8500061035156,365.54998779296875,368.989990234375,79746900,SPY
+2022-10-20,350.68353271484375,365.4100036621094,372.6700134277344,364.6099853515625,368.0299987792969,88283100,SPY
+2022-10-21,359.2056884765625,374.2900085449219,374.79998779296875,363.5400085449219,365.1199951171875,131038400,SPY
+2022-10-24,363.60113525390625,378.8699951171875,380.05999755859375,373.1099853515625,375.8900146484375,85436900,SPY
+2022-10-25,369.4072570800781,384.9200134277344,385.25,378.6700134277344,378.7900085449219,78846300,SPY
+2022-10-26,366.6241149902344,382.0199890136719,387.5799865722656,381.3500061035156,381.6199951171875,104087300,SPY
+2022-10-27,364.6663818359375,379.9800109863281,385.0,379.3299865722656,383.07000732421875,81971800,SPY
+2022-10-28,373.34197998046875,389.0199890136719,389.5199890136719,379.67999267578125,379.8699951171875,100302000,SPY
+2022-10-31,370.645263671875,386.2099914550781,388.3999938964844,385.260009765625,386.44000244140625,96631300,SPY
+2022-11-01,369.02337646484375,384.5199890136719,390.3900146484375,383.2900085449219,390.1400146484375,85407600,SPY
+2022-11-02,359.7622985839844,374.8699951171875,388.6300048828125,374.760009765625,383.8999938964844,126990400,SPY
+2022-11-03,356.057861328125,371.010009765625,374.20001220703125,368.7900085449219,371.4700012207031,87100100,SPY
+2022-11-04,361.1826171875,376.3500061035156,378.8699951171875,370.0,377.0,103505200,SPY
+2022-11-07,364.6375732421875,379.95001220703125,380.57000732421875,375.5299987792969,377.7099914550781,68286900,SPY
+2022-11-08,366.6049499511719,382.0,385.1199951171875,377.7200012207031,381.1099853515625,84641100,SPY
+2022-11-09,359.0520935058594,374.1300048828125,381.1400146484375,373.6099853515625,379.92999267578125,78495500,SPY
+2022-11-10,378.78350830078125,394.69000244140625,395.0400085449219,385.6400146484375,388.04998779296875,141455800,SPY
+2022-11-11,382.4496154785156,398.510009765625,399.3500061035156,393.6099853515625,395.5899963378906,93839900,SPY
+2022-11-14,379.1962585449219,395.1199951171875,400.17999267578125,394.8299865722656,396.6600036621094,71903500,SPY
+2022-11-15,382.430419921875,398.489990234375,402.30999755859375,394.489990234375,401.1499938964844,93194500,SPY
+2022-11-16,379.5129699707031,395.45001220703125,397.7799987792969,394.7900085449219,396.7799987792969,68508500,SPY
+2022-11-17,378.3516540527344,394.239990234375,394.95001220703125,390.1400146484375,390.4599914550781,74496300,SPY
+2022-11-18,380.0695495605469,396.0299987792969,397.80999755859375,393.0400085449219,397.739990234375,92922500,SPY
+2022-11-21,378.6875915527344,394.5899963378906,395.82000732421875,392.6600036621094,394.6400146484375,51243200,SPY
+2022-11-22,383.7835388183594,399.8999938964844,400.07000732421875,395.1499938964844,396.6300048828125,60429000,SPY
+2022-11-23,386.2020263671875,402.4200134277344,402.92999267578125,399.30999755859375,399.54998779296875,68261600,SPY
+2022-11-25,386.1156005859375,402.3299865722656,402.9100036621094,401.5400085449219,401.8299865722656,30545400,SPY
+2022-11-28,379.954345703125,395.9100036621094,400.80999755859375,395.1099853515625,399.0899963378906,67881600,SPY
+2022-11-29,379.3017578125,395.2300109863281,397.29998779296875,393.29998779296875,396.04998779296875,52310000,SPY
+2022-11-30,391.25006103515625,407.67999267578125,407.67999267578125,393.4800109863281,395.489990234375,144566700,SPY
+2022-12-01,390.96209716796875,407.3800048828125,410.0,404.75,408.7699890136719,76398200,SPY
+2022-12-02,390.5111083984375,406.9100036621094,407.8599853515625,402.1400146484375,402.25,85342700,SPY
+2022-12-05,383.4860534667969,399.5899963378906,404.92999267578125,398.1700134277344,403.95001220703125,77289800,SPY
+2022-12-06,377.9581604003906,393.8299865722656,399.989990234375,391.6400146484375,399.4200134277344,77972200,SPY
+2022-12-07,377.315185546875,393.1600036621094,395.6400146484375,391.9700012207031,392.94000244140625,65927900,SPY
+2022-12-08,380.27105712890625,396.239990234375,397.3599853515625,393.2699890136719,395.1400146484375,60737900,SPY
+2022-12-09,377.43035888671875,393.2799987792969,397.6199951171875,393.1499938964844,394.94000244140625,81447700,SPY
+2022-12-12,382.87188720703125,398.95001220703125,398.95001220703125,393.4100036621094,394.1099853515625,75405800,SPY
+2022-12-13,385.7701416015625,401.9700012207031,410.489990234375,399.07000732421875,410.2200012207031,123782500,SPY
+2022-12-14,383.3036804199219,399.3999938964844,405.5,396.30999755859375,401.6099853515625,108111300,SPY
+2022-12-15,373.927490234375,389.6300048828125,395.25,387.8900146484375,394.29998779296875,117705900,SPY
+2022-12-16,369.5127868652344,383.2699890136719,386.5799865722656,381.0400085449219,385.17999267578125,119858000,SPY
+2022-12-19,366.3794860839844,380.0199890136719,383.82000732421875,378.2799987792969,383.4700012207031,79878100,SPY
+2022-12-20,366.88079833984375,380.5400085449219,382.2300109863281,377.8500061035156,379.2300109863281,74427200,SPY
+2022-12-21,372.36663818359375,386.2300109863281,387.4100036621094,382.69000244140625,383.25,78167400,SPY
+2022-12-22,367.0543212890625,380.7200012207031,386.2099914550781,374.7699890136719,383.04998779296875,100120900,SPY
+2022-12-23,369.1657409667969,382.9100036621094,383.05999755859375,378.0299987792969,379.6499938964844,59857300,SPY
+2022-12-27,367.7099609375,381.3999938964844,383.1499938964844,379.6499938964844,382.7900085449219,51638200,SPY
+2022-12-28,363.1401062011719,376.6600036621094,383.3900146484375,376.4200134277344,381.3299865722656,70911500,SPY
+2022-12-29,369.6767272949219,383.44000244140625,384.3500061035156,379.0799865722656,379.6300048828125,66970900,SPY
+2022-12-30,368.7030029296875,382.42999267578125,382.5799865722656,378.42999267578125,380.6400146484375,84022200,SPY
+2023-01-03,367.1507568359375,380.82000732421875,386.42999267578125,377.8299865722656,384.3699951171875,74850700,SPY
+2023-01-04,369.9852294921875,383.760009765625,385.8800048828125,380.0,383.17999267578125,85934100,SPY
+2023-01-05,365.76251220703125,379.3800048828125,381.8399963378906,378.760009765625,381.7200012207031,76970500,SPY
+2023-01-06,374.1501770019531,388.0799865722656,389.25,379.4100036621094,382.6099853515625,104189600,SPY
+2023-01-09,373.93804931640625,387.8599853515625,393.70001220703125,387.6700134277344,390.3699951171875,73978100,SPY
+2023-01-10,376.5603942871094,390.5799865722656,390.6499938964844,386.2699890136719,387.25,65358100,SPY
+2023-01-11,381.3231506347656,395.5199890136719,395.6000061035156,391.3800048828125,392.2300109863281,68881100,SPY
+2023-01-12,382.7113952636719,396.9599914550781,398.489990234375,392.4200134277344,396.6700134277344,90157700,SPY
+2023-01-13,384.1961364746094,398.5,399.1000061035156,393.3399963378906,393.6199951171875,63903900,SPY
+2023-01-17,383.4923400878906,397.7699890136719,400.2300109863281,397.05999755859375,398.4800109863281,62677300,SPY
+2023-01-18,377.4377136230469,391.489990234375,400.1199951171875,391.2799987792969,399.010009765625,99632300,SPY
+2023-01-19,374.6900634765625,388.6400146484375,391.0799865722656,387.260009765625,389.3599853515625,86958900,SPY
+2023-01-20,381.6701965332031,395.8800048828125,396.0400085449219,388.3800048828125,390.1000061035156,91806400,SPY
+2023-01-23,386.2496643066406,400.6300048828125,402.6499938964844,395.7200012207031,396.7200012207031,84178800,SPY
+2023-01-24,385.83514404296875,400.20001220703125,401.1499938964844,397.6400146484375,398.8800048828125,59524900,SPY
+2023-01-25,385.9797668457031,400.3500061035156,400.70001220703125,393.55999755859375,395.95001220703125,84800300,SPY
+2023-01-26,390.2218322753906,404.75,404.9200134277344,400.0299987792969,403.1300048828125,72287400,SPY
+2023-01-27,391.11846923828125,405.67999267578125,408.1600036621094,403.44000244140625,403.6600036621094,68346200,SPY
+2023-01-30,386.2111511230469,400.5899963378906,405.1300048828125,400.2799987792969,402.79998779296875,74202000,SPY
+2023-01-31,391.8897399902344,406.4800109863281,406.5299987792969,400.7699890136719,401.1300048828125,86811800,SPY
+2023-02-01,396.05462646484375,410.79998779296875,413.6700134277344,402.3500061035156,405.2099914550781,101459200,SPY
+2023-02-02,401.82000732421875,416.7799987792969,418.30999755859375,412.8800048828125,414.8599853515625,101654500,SPY
+2023-02-03,397.54901123046875,412.3500061035156,416.9700012207031,411.0899963378906,411.5899963378906,94736800,SPY
+2023-02-06,395.11944580078125,409.8299865722656,411.2900085449219,408.1000061035156,409.7900085449219,60295300,SPY
+2023-02-07,400.287109375,415.19000244140625,416.489990234375,407.57000732421875,408.8699951171875,90990700,SPY
+2023-02-08,395.91009521484375,410.6499938964844,414.5299987792969,409.92999267578125,413.1300048828125,76227500,SPY
+2023-02-09,392.4778137207031,407.0899963378906,414.57000732421875,405.80999755859375,414.4100036621094,78694900,SPY
+2023-02-10,393.3937683105469,408.0400085449219,408.44000244140625,405.010009765625,405.8599853515625,70769700,SPY
+2023-02-13,398.01177978515625,412.8299865722656,412.9700012207031,408.239990234375,408.7200012207031,64913500,SPY
+2023-02-14,397.8286437988281,412.6400146484375,415.04998779296875,408.510009765625,411.239990234375,88389300,SPY
+2023-02-15,399.12054443359375,413.9800109863281,414.05999755859375,409.4700012207031,410.3500061035156,61555700,SPY
+2023-02-16,393.6250305175781,408.2799987792969,412.9100036621094,408.1400146484375,408.7900085449219,76431500,SPY
+2023-02-17,392.6417541503906,407.260009765625,407.510009765625,404.04998779296875,406.05999755859375,89257800,SPY
+2023-02-21,384.7650146484375,399.0899963378906,404.1600036621094,398.82000732421875,403.05999755859375,82655900,SPY
+2023-02-22,384.2347106933594,398.5400085449219,401.1300048828125,397.0199890136719,399.5199890136719,83742300,SPY
+2023-02-23,386.27862548828125,400.6600036621094,402.20001220703125,396.25,401.55999755859375,96242400,SPY
+2023-02-24,382.1522216796875,396.3800048828125,397.25,393.6400146484375,395.4200134277344,108194400,SPY
+2023-02-27,383.4538269042969,397.7300109863281,401.2900085449219,396.75,399.8699951171875,80444700,SPY
+2023-02-28,382.0365905761719,396.260009765625,399.2799987792969,396.1499938964844,397.2300109863281,96438600,SPY
+2023-03-01,380.57110595703125,394.739990234375,396.69000244140625,393.3800048828125,395.4100036621094,99706800,SPY
+2023-03-02,383.5308837890625,397.80999755859375,398.69000244140625,392.3299865722656,392.67999267578125,85127800,SPY
+2023-03-03,389.68194580078125,404.19000244140625,404.45001220703125,399.0299987792969,399.7099914550781,90120000,SPY
+2023-03-06,389.9519348144531,404.4700012207031,407.45001220703125,404.010009765625,405.04998779296875,72795900,SPY
+2023-03-07,383.974365234375,398.2699890136719,404.6700134277344,397.6300048828125,404.4200134277344,108310600,SPY
+2023-03-08,384.6011047363281,398.9200134277344,399.7099914550781,396.5899963378906,398.3900146484375,74746600,SPY
+2023-03-09,377.5052795410156,391.55999755859375,401.4800109863281,390.5299987792969,399.739990234375,111945300,SPY
+2023-03-10,372.05804443359375,385.9100036621094,393.1600036621094,384.32000732421875,390.989990234375,189253000,SPY
+2023-03-13,371.52783203125,385.3599853515625,390.3900146484375,380.6499938964844,381.80999755859375,157790000,SPY
+2023-03-14,377.669189453125,391.7300109863281,393.45001220703125,387.04998779296875,390.5,149752400,SPY
+2023-03-15,375.3070983886719,389.2799987792969,389.489990234375,383.7099914550781,385.8900146484375,172996900,SPY
+2023-03-16,381.8919677734375,396.1099853515625,396.4700012207031,386.2900085449219,386.82000732421875,143254200,SPY
+2023-03-17,377.42657470703125,389.989990234375,394.3999938964844,388.54998779296875,393.2200012207031,140553400,SPY
+2023-03-20,381.0557556152344,393.739990234375,394.1700134277344,390.07000732421875,390.79998779296875,93055800,SPY
+2023-03-21,386.05926513671875,398.9100036621094,399.4100036621094,395.5799865722656,397.239990234375,91524200,SPY
+2023-03-22,379.478271484375,392.1099853515625,402.489990234375,392.07000732421875,398.7300109863281,111746600,SPY
+2023-03-23,380.5041809082031,393.1700134277344,399.2900085449219,390.3500061035156,395.0899963378906,119351300,SPY
+2023-03-24,383.00103759765625,395.75,395.8399963378906,389.3999938964844,391.8399963378906,107682400,SPY
+2023-03-27,383.7171936035156,396.489990234375,398.9200134277344,395.55999755859375,398.1199951171875,74010400,SPY
+2023-03-28,382.8558654785156,395.6000061035156,396.489990234375,393.69000244140625,395.7699890136719,62871700,SPY
+2023-03-29,388.42059326171875,401.3500061035156,401.6000061035156,398.67999267578125,399.92999267578125,77497900,SPY
+2023-03-30,390.6949768066406,403.70001220703125,404.3500061035156,401.760009765625,404.0899963378906,69840000,SPY
+2023-03-31,396.2016296386719,409.3900146484375,409.70001220703125,404.54998779296875,404.6600036621094,112062600,SPY
+2023-04-03,397.7113952636719,410.95001220703125,411.3699951171875,408.44000244140625,408.8500061035156,67391100,SPY
+2023-04-04,395.5048522949219,408.6700134277344,411.9200134277344,407.239990234375,411.6199951171875,66601500,SPY
+2023-04-05,394.46929931640625,407.6000061035156,408.70001220703125,405.8800048828125,407.9100036621094,65200200,SPY
+2023-04-06,396.00811767578125,409.19000244140625,409.4800109863281,405.67999267578125,406.7699890136719,63743300,SPY
+2023-04-10,396.4145202636719,409.6099853515625,409.69000244140625,405.9700012207031,406.6099853515625,63681000,SPY
+2023-04-11,396.52099609375,409.7200012207031,411.17999267578125,408.9200134277344,410.260009765625,59297900,SPY
+2023-04-12,394.90478515625,408.04998779296875,412.1700134277344,407.44000244140625,411.8699951171875,86420400,SPY
+2023-04-13,400.15020751953125,413.4700012207031,413.8399963378906,407.989990234375,409.17999267578125,85814800,SPY
+2023-04-14,399.1727294921875,412.4599914550781,415.0899963378906,410.05999755859375,412.80999755859375,78161500,SPY
+2023-04-17,400.6050720214844,413.94000244140625,413.9599914550781,411.0899963378906,412.3699951171875,66436400,SPY
+2023-04-18,400.86639404296875,414.2099914550781,415.7200012207031,412.7799987792969,415.5799865722656,63560000,SPY
+2023-04-19,400.798583984375,414.1400146484375,415.0799865722656,412.1600036621094,412.2200012207031,55227300,SPY
+2023-04-20,398.6114196777344,411.8800048828125,413.70001220703125,410.2699890136719,411.2099914550781,75840400,SPY
+2023-04-21,398.9211120605469,412.20001220703125,412.67999267578125,410.1700134277344,412.19000244140625,73457400,SPY
+2023-04-24,399.3372802734375,412.6300048828125,413.07000732421875,410.6000061035156,411.989990234375,64332100,SPY
+2023-04-25,392.99822998046875,406.0799865722656,411.1600036621094,406.0199890136719,410.5799865722656,97766700,SPY
+2023-04-26,391.33367919921875,404.3599853515625,407.8399963378906,403.7799987792969,406.7200012207031,80447000,SPY
+2023-04-27,399.1243591308594,412.4100036621094,412.69000244140625,406.739990234375,407.0,92968400,SPY
+2023-04-28,402.5309753417969,415.92999267578125,415.94000244140625,411.42999267578125,411.489990234375,89433100,SPY
+2023-05-01,402.1244812011719,415.510009765625,417.6199951171875,415.2699890136719,415.4700012207031,62122300,SPY
+2023-05-02,397.6048889160156,410.8399963378906,414.82000732421875,407.82000732421875,414.7699890136719,103998500,SPY
+2023-05-03,394.8757629394531,408.0199890136719,413.8699951171875,407.7699890136719,411.3599853515625,91531800,SPY
+2023-05-04,392.078857421875,405.1300048828125,407.2699890136719,403.739990234375,406.92999267578125,94901900,SPY
+2023-05-05,399.3372802734375,412.6300048828125,413.7200012207031,408.6400146484375,408.9100036621094,87891800,SPY
+2023-05-08,399.4436950683594,412.739990234375,413.239990234375,411.2799987792969,412.9700012207031,50046800,SPY
+2023-05-09,397.6919860839844,410.92999267578125,412.0899963378906,410.69000244140625,411.1300048828125,49220100,SPY
+2023-05-10,399.5502014160156,412.8500061035156,414.5400085449219,408.8699951171875,413.8800048828125,96142900,SPY
+2023-05-11,398.8534240722656,412.1300048828125,412.42999267578125,409.9700012207031,411.95001220703125,70157100,SPY
+2023-05-12,398.3307800292969,411.5899963378906,413.6400146484375,409.07000732421875,413.4200134277344,70481500,SPY
+2023-05-15,399.7050476074219,413.010009765625,413.42999267578125,410.2300109863281,412.2200012207031,54289400,SPY
+2023-05-16,397.033935546875,410.25,412.82000732421875,410.239990234375,411.8599853515625,57705500,SPY
+2023-05-17,401.853515625,415.2300109863281,415.8599853515625,410.6400146484375,412.3500061035156,87287000,SPY
+2023-05-18,405.7246398925781,419.2300109863281,419.6700134277344,414.6700134277344,414.8999938964844,97177200,SPY
+2023-05-19,405.1343078613281,418.6199951171875,420.7200012207031,417.3500061035156,420.1700134277344,103793300,SPY
+2023-05-22,405.2987976074219,418.7900085449219,420.3900146484375,417.3500061035156,418.6400146484375,60745400,SPY
+2023-05-23,400.75018310546875,414.0899963378906,418.7200012207031,413.67999267578125,417.0799865722656,86383500,SPY
+2023-05-24,397.8468933105469,411.0899963378906,412.82000732421875,409.8800048828125,412.4200134277344,89213700,SPY
+2023-05-25,401.2922058105469,414.6499938964844,416.1600036621094,412.4100036621094,414.739990234375,90961600,SPY
+2023-05-26,406.4891357421875,420.0199890136719,420.7699890136719,415.25,415.3299865722656,93830000,SPY
+2023-05-30,406.6440124511719,420.17999267578125,422.5799865722656,418.739990234375,422.0299987792969,72216000,SPY
+2023-05-31,404.3891296386719,417.8500061035156,419.2200012207031,416.2200012207031,418.2799987792969,110811800,SPY
+2023-06-01,408.2312316894531,421.82000732421875,422.9200134277344,416.7900085449219,418.0899963378906,88865000,SPY
+2023-06-02,414.13470458984375,427.9200134277344,428.739990234375,423.95001220703125,424.5,91426200,SPY
+2023-06-05,413.3411865234375,427.1000061035156,429.6199951171875,426.3699951171875,428.2799987792969,65460200,SPY
+2023-06-06,414.24114990234375,428.0299987792969,428.5799865722656,425.989990234375,426.6700134277344,64022200,SPY
+2023-06-07,412.8088073730469,426.54998779296875,429.6199951171875,426.1099853515625,428.44000244140625,85373300,SPY
+2023-06-08,415.3056945800781,429.1300048828125,429.6000061035156,425.82000732421875,426.6199951171875,61952800,SPY
+2023-06-09,416.05084228515625,429.8999938964844,431.989990234375,428.8699951171875,429.9599914550781,85742800,SPY
+2023-06-12,419.8252258300781,433.79998779296875,433.8800048828125,430.1700134277344,430.9200134277344,76104300,SPY
+2023-06-13,422.5931396484375,436.6600036621094,437.3299865722656,434.6300048828125,435.32000732421875,95899700,SPY
+2023-06-14,423.09637451171875,437.17999267578125,439.05999755859375,433.5899963378906,437.010009765625,100612100,SPY
+2023-06-15,428.34173583984375,442.6000061035156,443.8999938964844,436.2300109863281,436.3299865722656,110303100,SPY
+2023-06-16,426.8827819824219,439.4599914550781,443.6099853515625,438.9700012207031,443.0199890136719,114165800,SPY
+2023-06-20,424.6679992675781,437.17999267578125,438.3699951171875,435.0299987792969,437.45001220703125,76160400,SPY
+2023-06-21,422.49212646484375,434.94000244140625,436.989990234375,434.3299865722656,436.1600036621094,76982300,SPY
+2023-06-22,424.0172424316406,436.510009765625,436.6199951171875,433.6000061035156,433.95001220703125,70637200,SPY
+2023-06-23,420.8116455078125,433.2099914550781,435.05999755859375,432.4700012207031,432.92999267578125,92074500,SPY
+2023-06-26,419.09228515625,431.44000244140625,434.6099853515625,431.19000244140625,432.6199951171875,72823600,SPY
+2023-06-27,423.6869201660156,436.1700134277344,436.80999755859375,431.8800048828125,432.3500061035156,72813700,SPY
+2023-06-28,423.90069580078125,436.3900146484375,437.44000244140625,434.4100036621094,435.04998779296875,75636000,SPY
+2023-06-29,425.5714111328125,438.1099853515625,438.2799987792969,435.5400085449219,435.9599914550781,67882300,SPY
+2023-06-30,430.5934753417969,443.2799987792969,444.29998779296875,441.1099853515625,441.44000244140625,104964000,SPY
+2023-07-03,431.0888671875,443.7900085449219,444.0799865722656,442.6300048828125,442.9200134277344,32793400,SPY
+2023-07-05,430.4477233886719,443.1300048828125,443.8900146484375,441.8999938964844,441.9100036621094,58418400,SPY
+2023-07-06,427.0769958496094,439.6600036621094,440.1000061035156,437.05999755859375,439.4200134277344,80658300,SPY
+2023-07-07,425.998779296875,438.54998779296875,442.6400146484375,438.29998779296875,438.6300048828125,86134200,SPY
+2023-07-10,427.0769958496094,439.6600036621094,439.8399963378906,437.5899963378906,438.17999267578125,62443500,SPY
+2023-07-11,429.7969055175781,442.4599914550781,442.9700012207031,439.44000244140625,440.45001220703125,64463800,SPY
+2023-07-12,433.2549743652344,446.0199890136719,447.4800109863281,444.9100036621094,446.3900146484375,91924500,SPY
+2023-07-13,436.6937255859375,449.55999755859375,450.3800048828125,447.45001220703125,447.8999938964844,72425200,SPY
+2023-07-14,436.4217224121094,449.2799987792969,451.3599853515625,448.489990234375,450.4800109863281,69815800,SPY
+2023-07-17,437.9370422363281,450.8399963378906,451.92999267578125,449.0799865722656,449.1300048828125,52680200,SPY
+2023-07-18,441.1911926269531,454.19000244140625,454.8599853515625,450.04998779296875,450.5,80668200,SPY
+2023-07-19,442.1722717285156,455.20001220703125,456.42999267578125,454.1099853515625,455.010009765625,65891700,SPY
+2023-07-20,439.23870849609375,452.17999267578125,455.1000061035156,451.44000244140625,454.1700134277344,70591600,SPY
+2023-07-21,439.23870849609375,452.17999267578125,454.1700134277344,452.1700134277344,453.9599914550781,71275600,SPY
+2023-07-24,441.2009582519531,454.20001220703125,455.0400085449219,452.29998779296875,453.3699951171875,54023400,SPY
+2023-07-25,442.4053955078125,455.44000244140625,456.739990234375,453.8699951171875,453.9200134277344,55191200,SPY
+2023-07-26,442.4734191894531,455.510009765625,456.989990234375,453.3800048828125,454.4700012207031,71052900,SPY
+2023-07-27,439.5398254394531,452.489990234375,459.44000244140625,451.54998779296875,459.0199890136719,92194400,SPY
+2023-07-28,443.8430480957031,456.9200134277344,457.7799987792969,452.489990234375,455.8800048828125,80011800,SPY
+2023-07-31,444.6882019042969,457.7900085449219,458.1600036621094,456.04998779296875,457.4100036621094,62040400,SPY
+2023-08-01,443.41571044921875,456.4800109863281,457.25,455.489990234375,456.2699890136719,55291500,SPY
+2023-08-02,437.2474365234375,450.1300048828125,453.5199890136719,449.3500061035156,453.25,93933400,SPY
+2023-08-03,435.9942932128906,448.8399963378906,450.7900085449219,447.3699951171875,448.0400085449219,64276100,SPY
+2023-08-04,434.0223693847656,446.80999755859375,452.8999938964844,446.2699890136719,450.7200012207031,100128900,SPY
+2023-08-07,437.810791015625,450.7099914550781,450.8699951171875,447.989990234375,448.7099914550781,58357500,SPY
+2023-08-08,435.90692138671875,448.75,450.70001220703125,445.2699890136719,448.0799865722656,71361300,SPY
+2023-08-09,432.9927673339844,445.75,449.20001220703125,444.9599914550781,449.0299987792969,78789600,SPY
+2023-08-10,433.1481628417969,445.9100036621094,451.70001220703125,444.70001220703125,448.19000244140625,93005500,SPY
+2023-08-11,432.8956298828125,445.6499938964844,446.70001220703125,443.3500061035156,443.9700012207031,68690900,SPY
+2023-08-14,435.2851867675781,448.1099853515625,448.1099853515625,444.3800048828125,444.70001220703125,47867400,SPY
+2023-08-15,430.214599609375,442.8900146484375,446.6400146484375,442.29998779296875,446.2699890136719,75707500,SPY
+2023-08-16,427.0576477050781,439.6400146484375,444.17999267578125,439.5299987792969,442.4599914550781,80107200,SPY
+2023-08-17,423.8034973144531,436.2900085449219,441.42999267578125,435.75,441.1600036621094,95711300,SPY
+2023-08-18,424.00750732421875,436.5,437.57000732421875,433.010009765625,433.3699951171875,98852000,SPY
+2023-08-21,426.76617431640625,439.3399963378906,440.1099853515625,435.32000732421875,437.54998779296875,68719000,SPY
+2023-08-22,425.6102294921875,438.1499938964844,441.17999267578125,437.57000732421875,441.17999267578125,64994200,SPY
+2023-08-23,430.3506164550781,443.0299987792969,443.6700134277344,439.1000061035156,439.25,68441000,SPY
+2023-08-24,424.3863525390625,436.8900146484375,445.2200012207031,436.8599853515625,444.69000244140625,88517300,SPY
+2023-08-25,427.378173828125,439.9700012207031,441.29998779296875,435.0,438.67999267578125,102325100,SPY
+2023-08-28,430.0883483886719,442.760009765625,443.3999938964844,439.9700012207031,442.239990234375,61595400,SPY
+2023-08-29,436.30517578125,449.1600036621094,449.45001220703125,442.4599914550781,442.6499938964844,83081900,SPY
+2023-08-30,438.10223388671875,451.010009765625,451.6700134277344,448.7799987792969,449.510009765625,69053900,SPY
+2023-08-31,437.4610595703125,450.3500061035156,452.8299865722656,450.1600036621094,451.6499938964844,66084600,SPY
+2023-09-01,438.2770690917969,451.19000244140625,453.6700134277344,449.67999267578125,453.1700134277344,58944100,SPY
+2023-09-05,436.3828430175781,449.239990234375,451.05999755859375,449.1700134277344,450.7300109863281,55166200,SPY
+2023-09-06,433.4493103027344,446.2200012207031,448.510009765625,443.80999755859375,448.3999938964844,70758500,SPY
+2023-09-07,432.1184997558594,444.8500061035156,445.54998779296875,442.75,443.1099853515625,70355400,SPY
+2023-09-08,432.7693176269531,445.5199890136719,447.1099853515625,444.5299987792969,444.8999938964844,61659700,SPY
+2023-09-11,435.615478515625,448.45001220703125,448.7699890136719,446.4700012207031,448.239990234375,60180100,SPY
+2023-09-12,433.2258605957031,445.989990234375,448.5299987792969,445.3900146484375,446.95001220703125,67565400,SPY
+2023-09-13,433.7309875488281,446.510009765625,447.7099914550781,445.0799865722656,446.2200012207031,60199300,SPY
+2023-09-14,437.47076416015625,450.3599853515625,451.0799865722656,447.7200012207031,449.07000732421875,83430800,SPY
+2023-09-15,432.20001220703125,443.3699951171875,447.4800109863281,442.9200134277344,447.1400146484375,111848900,SPY
+2023-09-18,432.45343017578125,443.6300048828125,444.9700012207031,442.55999755859375,443.04998779296875,55752200,SPY
+2023-09-19,431.556640625,442.7099914550781,443.2900085449219,439.94000244140625,442.67999267578125,66514600,SPY
+2023-09-20,427.5892028808594,438.6400146484375,444.44000244140625,438.42999267578125,444.010009765625,82562600,SPY
+2023-09-21,420.5218505859375,431.3900146484375,435.9700012207031,431.2300109863281,435.70001220703125,104095800,SPY
+2023-09-22,419.5762634277344,430.4200134277344,434.1000061035156,429.989990234375,432.45001220703125,100829700,SPY
+2023-09-25,421.3406677246094,432.2300109863281,432.2699890136719,428.7200012207031,429.1700134277344,70874500,SPY
+2023-09-26,415.15069580078125,425.8800048828125,429.82000732421875,425.0199890136719,429.0899963378906,96168400,SPY
+2023-09-27,415.3163757324219,426.04998779296875,427.6700134277344,422.2900085449219,427.0899963378906,104705800,SPY
+2023-09-28,417.7241516113281,428.5199890136719,430.25,424.8699951171875,425.4800109863281,92258300,SPY
+2023-09-29,416.7103271484375,427.4800109863281,431.8500061035156,425.9100036621094,431.6700134277344,115111300,SPY
+2023-10-02,416.5446472167969,427.30999755859375,428.6000061035156,424.4599914550781,426.6199951171875,83798600,SPY
+2023-10-03,410.96875,421.5899963378906,427.3699951171875,420.17999267578125,425.05999755859375,103760600,SPY
+2023-10-04,413.96142578125,424.6600036621094,425.42999267578125,420.55999755859375,422.07000732421875,87453000,SPY
+2023-10-05,413.8053894042969,424.5,425.3699951171875,421.1700134277344,424.3599853515625,70142700,SPY
+2023-10-06,418.718505859375,429.5400085449219,431.1300048828125,420.6000061035156,421.9700012207031,113273300,SPY
+2023-10-09,421.399169921875,432.2900085449219,432.8800048828125,427.010009765625,427.5799865722656,80374400,SPY
+2023-10-10,423.5924987792969,434.5400085449219,437.2200012207031,432.5299987792969,432.94000244140625,78607300,SPY
+2023-10-11,425.32763671875,436.32000732421875,436.5799865722656,433.17999267578125,435.6400146484375,62451700,SPY
+2023-10-12,422.7346496582031,433.6600036621094,437.3399963378906,431.2300109863281,436.95001220703125,81154200,SPY
+2023-10-13,420.6291198730469,431.5,436.45001220703125,429.8800048828125,435.2099914550781,95143100,SPY
+2023-10-16,425.0546875,436.0400085449219,437.1400146484375,433.57000732421875,433.82000732421875,75433200,SPY
+2023-10-17,425.03515625,436.0199890136719,438.1400146484375,432.45001220703125,432.80999755859375,75324700,SPY
+2023-10-18,419.37158203125,430.2099914550781,435.17999267578125,429.0899963378906,434.19000244140625,93559800,SPY
+2023-10-19,415.686767578125,426.42999267578125,432.82000732421875,425.7300109863281,430.95001220703125,121323000,SPY
+2023-10-20,410.57879638671875,421.19000244140625,426.5400085449219,421.0799865722656,425.9800109863281,123919900,SPY
+2023-10-23,409.86724853515625,420.4599914550781,424.45001220703125,417.79998779296875,419.6099853515625,92035100,SPY
+2023-10-24,412.95733642578125,423.6300048828125,424.82000732421875,420.739990234375,422.6499938964844,78564200,SPY
+2023-10-25,407.0304870605469,417.54998779296875,421.9200134277344,417.0199890136719,421.8900146484375,94223200,SPY
+2023-10-26,402.1564636230469,412.54998779296875,417.3299865722656,411.6000061035156,416.45001220703125,115156800,SPY
+2023-10-27,400.3335876464844,410.67999267578125,414.6000061035156,409.2099914550781,414.19000244140625,107367700,SPY
+2023-10-30,405.1198425292969,415.5899963378906,416.67999267578125,412.2200012207031,413.55999755859375,86562700,SPY
+2023-10-31,407.66412353515625,418.20001220703125,418.5299987792969,414.2099914550781,416.17999267578125,79665200,SPY
+2023-11-01,412.0117492675781,422.6600036621094,423.5,418.6499938964844,419.20001220703125,98068100,SPY
+2023-11-02,419.90777587890625,430.760009765625,430.9200134277344,426.55999755859375,426.5799865722656,94938900,SPY
+2023-11-03,423.7387390136719,434.69000244140625,436.2900085449219,433.010009765625,433.1400146484375,100167800,SPY
+2023-11-06,424.7135314941406,435.69000244140625,436.1499938964844,433.67999267578125,435.4700012207031,67831700,SPY
+2023-11-07,425.9222717285156,436.92999267578125,437.5899963378906,434.510009765625,435.69000244140625,64256100,SPY
+2023-11-08,426.23419189453125,437.25,438.0899963378906,434.8699951171875,437.54998779296875,61746000,SPY
+2023-11-09,422.91009521484375,433.8399963378906,438.4700012207031,433.3999938964844,438.42999267578125,83174400,SPY
+2023-11-10,429.5095520019531,440.6099853515625,440.92999267578125,433.8299865722656,435.9800109863281,89462200,SPY
+2023-11-13,429.10015869140625,440.19000244140625,441.3299865722656,438.4200134277344,439.2300109863281,52236100,SPY
+2023-11-14,437.4249572753906,448.7300109863281,450.05999755859375,446.0899963378906,446.32000732421875,97176900,SPY
+2023-11-15,438.3510437011719,449.67999267578125,451.3800048828125,448.79998779296875,450.1099853515625,77327600,SPY
+2023-11-16,438.88720703125,450.2300109863281,450.55999755859375,448.1199951171875,449.2200012207031,66665800,SPY
+2023-11-17,439.4330749511719,450.7900085449219,451.4200134277344,449.2900085449219,450.239990234375,83133200,SPY
+2023-11-20,442.815673828125,454.260009765625,455.1300048828125,450.5199890136719,450.5299987792969,69936200,SPY
+2023-11-21,441.8505554199219,453.2699890136719,454.1300048828125,451.9599914550781,453.17999267578125,49244600,SPY
+2023-11-22,443.5565185546875,455.0199890136719,456.3800048828125,453.8900146484375,454.9800109863281,59394900,SPY
+2023-11-24,443.82940673828125,455.29998779296875,455.5,454.7300109863281,455.07000732421875,29737400,SPY
+2023-11-27,443.0301513671875,454.4800109863281,455.489990234375,454.0799865722656,454.6499938964844,50506000,SPY
+2023-11-28,443.46881103515625,454.92999267578125,456.2699890136719,453.5,454.0799865722656,62115000,SPY
+2023-11-29,443.1568603515625,454.6099853515625,458.32000732421875,454.20001220703125,457.1499938964844,63146000,SPY
+2023-11-30,444.9017639160156,456.3999938964844,456.760009765625,453.3399963378906,455.4800109863281,79752700,SPY
+2023-12-01,447.5337219238281,459.1000061035156,459.6499938964844,455.1600036621094,455.7699890136719,89183400,SPY
+2023-12-04,445.1844177246094,456.69000244140625,459.1199951171875,454.3399963378906,455.6000061035156,72430900,SPY
+2023-12-05,445.0967102050781,456.6000061035156,457.5899963378906,454.8699951171875,455.260009765625,69793500,SPY
+2023-12-06,443.3031005859375,454.760009765625,458.8399963378906,454.30999755859375,458.80999755859375,69124700,SPY
+2023-12-07,446.6856689453125,458.2300109863281,458.8999938964844,456.2900085449219,456.9100036621094,66995400,SPY
+2023-12-08,448.6060485839844,460.20001220703125,460.75,457.2099914550781,457.4599914550781,83194400,SPY
+2023-12-11,450.3509216308594,461.989990234375,462.1700134277344,459.4700012207031,459.69000244140625,65002200,SPY
+2023-12-12,452.4077453613281,464.1000061035156,464.20001220703125,460.6000061035156,461.6300048828125,68327600,SPY
+2023-12-13,458.6465759277344,470.5,470.760009765625,464.1199951171875,464.489990234375,93278000,SPY
+2023-12-14,460.1185302734375,472.010009765625,473.7300109863281,469.25,472.5,119026000,SPY
+2023-12-15,459.36090087890625,469.3299865722656,470.70001220703125,467.42999267578125,469.489990234375,141553700,SPY
+2023-12-18,461.94488525390625,471.9700012207031,472.9800109863281,469.8900146484375,470.9800109863281,70375300,SPY
+2023-12-19,464.75384521484375,474.8399963378906,474.9200134277344,472.45001220703125,472.5299987792969,55761800,SPY
+2023-12-20,458.3136901855469,468.260009765625,475.8999938964844,467.82000732421875,473.9599914550781,102921000,SPY
+2023-12-21,462.65936279296875,472.70001220703125,472.9800109863281,468.8399963378906,471.3299865722656,86667500,SPY
+2023-12-22,463.589111328125,473.6499938964844,475.3800048828125,471.70001220703125,473.8599853515625,67160400,SPY
+2023-12-26,465.5466613769531,475.6499938964844,476.5799865722656,473.989990234375,474.07000732421875,55387000,SPY
+2023-12-27,466.388427734375,476.510009765625,476.6600036621094,474.8900146484375,475.44000244140625,68000300,SPY
+2023-12-28,466.5645751953125,476.69000244140625,477.54998779296875,476.260009765625,476.8800048828125,77158100,SPY
+2023-12-29,465.2138671875,475.30999755859375,477.0299987792969,473.29998779296875,476.489990234375,122283100,SPY
+2024-01-02,462.6103820800781,472.6499938964844,473.6700134277344,470.489990234375,472.1600036621094,123623700,SPY
+2024-01-03,458.8323974609375,468.7900085449219,471.19000244140625,468.1700134277344,470.42999267578125,103585900,SPY
+2024-01-04,457.3544616699219,467.2799987792969,470.9599914550781,467.04998779296875,468.29998779296875,84232200,SPY
+2024-01-05,457.9808349609375,467.9200134277344,470.44000244140625,466.42999267578125,467.489990234375,86118900,SPY
+2024-01-08,464.51898193359375,474.6000061035156,474.75,468.29998779296875,468.42999267578125,74879100,SPY
+2024-01-09,463.8143005371094,473.8800048828125,474.92999267578125,471.3500061035156,471.8699951171875,65931400,SPY
+2024-01-10,466.4373474121094,476.55999755859375,477.45001220703125,473.8699951171875,474.1600036621094,67310600,SPY
+2024-01-11,466.2318420410156,476.3500061035156,478.1199951171875,472.260009765625,477.5899963378906,77940700,SPY
+2024-01-12,466.55474853515625,476.67999267578125,478.6000061035156,475.2300109863281,477.8399963378906,58026400,SPY
+2024-01-16,464.8419494628906,474.92999267578125,476.6099853515625,473.05999755859375,475.260009765625,85014900,SPY
+2024-01-17,462.258056640625,472.2900085449219,472.7900085449219,469.8699951171875,471.82000732421875,68843900,SPY
+2024-01-18,466.36883544921875,476.489990234375,477.05999755859375,472.4200134277344,474.010009765625,91856200,SPY
+2024-01-19,472.1826477050781,482.42999267578125,482.7200012207031,476.5400085449219,477.6499938964844,110834500,SPY
+2024-01-22,473.1809997558594,483.45001220703125,485.2200012207031,482.7799987792969,484.010009765625,75844900,SPY
+2024-01-23,474.5610046386719,484.8599853515625,485.1099853515625,482.8900146484375,484.010009765625,49945300,SPY
+2024-01-24,475.0798034667969,485.3900146484375,488.7699890136719,484.8800048828125,487.80999755859375,81765000,SPY
+2024-01-25,477.6637268066406,488.0299987792969,488.30999755859375,485.3900146484375,487.5799865722656,72525000,SPY
+2024-01-26,477.056884765625,487.4100036621094,489.1199951171875,486.5400085449219,487.5899963378906,76641600,SPY
+2024-01-29,480.8348693847656,491.2699890136719,491.4200134277344,487.1700134277344,487.7300109863281,61322800,SPY
+2024-01-30,480.4629821777344,490.8900146484375,491.6199951171875,490.1099853515625,490.55999755859375,58618400,SPY
+2024-01-31,472.6230773925781,482.8800048828125,489.0799865722656,482.8599853515625,488.6199951171875,126011100,SPY
+2024-02-01,478.80889892578125,489.20001220703125,489.2300109863281,483.79998779296875,484.6300048828125,91891600,SPY
+2024-02-02,483.8495178222656,494.3500061035156,496.04998779296875,489.29998779296875,489.6499938964844,99228200,SPY
+2024-02-05,482.08770751953125,492.54998779296875,494.3800048828125,490.2300109863281,493.70001220703125,75757100,SPY
+2024-02-06,483.4873352050781,493.9800109863281,494.32000732421875,492.04998779296875,493.5199890136719,55918600,SPY
+2024-02-07,487.5198059082031,498.1000061035156,498.5299987792969,495.3599853515625,496.2900085449219,70556500,SPY
+2024-02-08,487.73516845703125,498.32000732421875,498.7099914550781,497.260009765625,498.1000061035156,52343600,SPY
+2024-02-09,490.5539855957031,501.20001220703125,501.6499938964844,498.489990234375,498.8399963378906,63979400,SPY
+2024-02-12,490.3386535644531,500.9800109863281,503.5,500.239990234375,501.1700134277344,56502300,SPY
+2024-02-13,483.5852355957031,494.0799865722656,497.0899963378906,490.7200012207031,494.5299987792969,113099200,SPY
+2024-02-14,487.9798583984375,498.57000732421875,499.07000732421875,494.3999938964844,496.7900085449219,68387800,SPY
+2024-02-15,491.34674072265625,502.010009765625,502.20001220703125,498.79998779296875,499.2900085449219,61683000,SPY
+2024-02-16,488.8998718261719,499.510009765625,502.8699951171875,498.75,501.70001220703125,75532900,SPY
+2024-02-20,486.2082824707031,496.760009765625,498.4100036621094,494.45001220703125,497.7200012207031,71736700,SPY
+2024-02-21,486.6487121582031,497.2099914550781,497.3699951171875,493.55999755859375,495.4200134277344,59293400,SPY
+2024-02-22,496.72015380859375,507.5,508.489990234375,503.0199890136719,504.010009765625,76402500,SPY
+2024-02-23,497.0627136230469,507.8500061035156,510.1300048828125,507.1000061035156,509.2699890136719,61321800,SPY
+2024-02-26,495.2421875,505.989990234375,508.75,505.8599853515625,508.29998779296875,50386700,SPY
+2024-02-27,496.1622009277344,506.92999267578125,507.1600036621094,504.75,506.70001220703125,48854500,SPY
+2024-02-28,495.5065002441406,506.260009765625,506.8599853515625,504.9599914550781,505.3299865722656,56506600,SPY
+2024-02-29,497.2878112792969,508.0799865722656,509.739990234375,505.3500061035156,508.07000732421875,83924800,SPY
+2024-03-01,501.95648193359375,512.8499755859375,513.2899780273438,508.55999755859375,508.9800109863281,76844800,SPY
+2024-03-04,501.4181823730469,512.2999877929688,514.2000122070312,512.0,512.030029296875,49799300,SPY
+2024-03-05,496.4069519042969,507.17999267578125,510.70001220703125,504.9100036621094,510.239990234375,72855600,SPY
+2024-03-06,498.9223327636719,509.75,512.0700073242188,508.4200134277344,510.54998779296875,68382400,SPY
+2024-03-07,503.8748474121094,514.8099975585938,515.8900146484375,509.80999755859375,513.1400146484375,58652100,SPY
+2024-03-08,500.85052490234375,511.7200012207031,518.219970703125,511.1300048828125,515.4600219726562,86532500,SPY
+2024-03-11,500.41986083984375,511.2799987792969,511.8800048828125,508.5,510.4800109863281,62557200,SPY
+2024-03-12,505.8030090332031,516.780029296875,517.3800048828125,510.8599853515625,513.4500122070312,73114400,SPY
+2024-03-13,505.0102233886719,515.969970703125,517.2899780273438,514.489990234375,517.1099853515625,55104100,SPY
+2024-03-14,504.0119323730469,514.9500122070312,517.1300048828125,511.82000732421875,516.969970703125,110171800,SPY
+2024-03-15,500.5510559082031,509.8299865722656,511.70001220703125,508.1199951171875,510.2099914550781,107646300,SPY
+2024-03-18,503.52587890625,512.8599853515625,515.47998046875,512.4400024414062,514.0,88893300,SPY
+2024-03-19,506.3241271972656,515.7100219726562,516.0,511.1199951171875,512.1500244140625,60755300,SPY
+2024-03-20,511.0071716308594,520.47998046875,520.6199951171875,515.0800170898438,515.77001953125,69594600,SPY
+2024-03-21,512.6959228515625,522.2000122070312,524.1099853515625,521.9099731445312,523.3900146484375,60256100,SPY
+2024-03-22,511.7239074707031,521.2100219726562,522.6099853515625,520.969970703125,522.1099853515625,79070800,SPY
+2024-03-25,510.3101501464844,519.77001953125,520.9500122070312,519.6099853515625,519.7999877929688,48512100,SPY
+2024-03-26,509.36761474609375,518.8099975585938,521.5800170898438,518.4000244140625,521.22998046875,65463700,SPY
+2024-03-27,513.6483154296875,523.1699829101562,523.2100219726562,519.489990234375,521.7100219726562,82999800,SPY
+2024-03-28,513.5501098632812,523.0700073242188,524.6099853515625,522.780029296875,523.2100219726562,96294900,SPY
+2024-04-01,512.6566162109375,522.1599731445312,524.3800048828125,520.969970703125,523.8300170898438,62477500,SPY
+2024-04-02,509.39715576171875,518.8400268554688,518.97998046875,516.47998046875,518.239990234375,74230300,SPY
+2024-04-03,509.9566345214844,519.4099731445312,520.9500122070312,517.6699829101562,517.719970703125,59155800,SPY
+2024-04-04,503.73211669921875,513.0700073242188,523.8699951171875,512.760009765625,523.52001953125,96858100,SPY
+2024-04-05,508.9945068359375,518.4299926757812,520.4400024414062,514.010009765625,514.4600219726562,74546500,SPY
+2024-04-08,509.2792053222656,518.719970703125,520.1799926757812,517.8900146484375,519.1500244140625,48401800,SPY
+2024-04-09,509.868408203125,519.3200073242188,520.75,514.3499755859375,520.5,68049200,SPY
+2024-04-10,504.7629699707031,514.1199951171875,516.1599731445312,512.0900268554688,513.47998046875,82652800,SPY
+2024-04-11,508.5724182128906,518.0,519.47998046875,512.0800170898438,515.6799926757812,70099000,SPY
+2024-04-12,501.552490234375,510.8500061035156,515.8200073242188,509.0799865722656,514.3699951171875,92561100,SPY
+2024-04-15,495.2689514160156,504.45001220703125,515.2999877929688,503.5799865722656,515.1300048828125,92101400,SPY
+2024-04-16,494.36572265625,503.5299987792969,506.5,502.2099914550781,504.94000244140625,73484000,SPY
+2024-04-17,491.4399719238281,500.54998779296875,506.2200012207031,499.1199951171875,506.04998779296875,75910300,SPY
+2024-04-18,490.4286804199219,499.5199890136719,504.1300048828125,498.55999755859375,501.9800109863281,74548100,SPY
+2024-04-19,486.1480712890625,495.1600036621094,500.4599914550781,493.8599853515625,499.44000244140625,102212600,SPY
+2024-04-22,490.6250915527344,499.7200012207031,502.3800048828125,495.42999267578125,497.8299865722656,67961000,SPY
+2024-04-23,496.4471435546875,505.6499938964844,506.0899963378906,499.5299987792969,501.7799987792969,64633600,SPY
+2024-04-24,496.21148681640625,505.4100036621094,507.3699951171875,503.1300048828125,506.55999755859375,55928100,SPY
+2024-04-25,494.326416015625,503.489990234375,504.2699890136719,497.489990234375,499.17999267578125,69122400,SPY
+2024-04-26,499.0096435546875,508.260009765625,509.8800048828125,505.70001220703125,506.3500061035156,64306100,SPY
+2024-04-29,500.7768859863281,510.05999755859375,510.75,507.25,510.0899963378906,46415400,SPY
+2024-04-30,492.8439025878906,501.9800109863281,509.55999755859375,501.9800109863281,508.55999755859375,77483600,SPY
+2024-05-01,491.2436218261719,500.3500061035156,508.19000244140625,499.8699951171875,501.3800048828125,80242800,SPY
+2024-05-02,495.8384094238281,505.0299987792969,505.8900146484375,499.54998779296875,504.1499938964844,62550200,SPY
+2024-05-03,501.9844665527344,511.2900085449219,512.5499877929688,508.55999755859375,511.1600036621094,72756700,SPY
+2024-05-06,507.16839599609375,516.5700073242188,516.6099853515625,513.2999877929688,513.75,47264700,SPY
+2024-05-07,507.7280578613281,517.1400146484375,518.5700073242188,516.4500122070312,517.5599975585938,52561300,SPY
+2024-05-08,507.777099609375,517.1900024414062,517.739990234375,515.1400146484375,515.260009765625,42047200,SPY
+2024-05-09,510.70281982421875,520.1699829101562,520.2100219726562,516.7100219726562,517.3800048828125,43643700,SPY
+2024-05-10,511.3607177734375,520.8400268554688,522.6400146484375,519.5900268554688,521.8099975585938,52233200,SPY
+2024-05-13,511.4294128417969,520.9099731445312,522.6699829101562,519.739990234375,522.5599975585938,36716400,SPY
+2024-05-14,513.7759399414062,523.2999877929688,523.8300170898438,520.5599975585938,521.1099853515625,57535900,SPY
+2024-05-15,520.1380615234375,529.780029296875,530.0800170898438,525.1799926757812,525.8300170898438,59504900,SPY
+2024-05-16,519.0678100585938,528.6900024414062,531.52001953125,528.5399780273438,529.8800048828125,50244800,SPY
+2024-05-17,519.81396484375,529.4500122070312,529.52001953125,527.3200073242188,528.8099975585938,59187600,SPY
+2024-05-20,520.4129028320312,530.0599975585938,531.5599975585938,529.1699829101562,529.5700073242188,37764200,SPY
+2024-05-21,521.689208984375,531.3599853515625,531.52001953125,529.0700073242188,529.280029296875,33437000,SPY
+2024-05-22,520.1870727539062,529.8300170898438,531.3800048828125,527.5999755859375,530.6500244140625,48390000,SPY
+2024-05-23,516.3875122070312,525.9600219726562,533.0700073242188,524.719970703125,532.9600219726562,57211200,SPY
+2024-05-24,519.8041381835938,529.4400024414062,530.27001953125,526.8800048828125,527.8499755859375,41291100,SPY
+2024-05-28,520.1674194335938,529.8099975585938,530.510009765625,527.1099853515625,530.27001953125,36269600,SPY
+2024-05-29,516.5249633789062,526.0999755859375,527.3099975585938,525.3699951171875,525.6799926757812,45190300,SPY
+2024-05-30,513.0985107421875,522.6099853515625,525.2000122070312,521.3300170898438,524.52001953125,46377600,SPY
+2024-05-31,517.7718505859375,527.3699951171875,527.5,518.3599853515625,523.5900268554688,90785800,SPY
+2024-06-03,518.194091796875,527.7999877929688,529.3099975585938,522.5999755859375,529.02001953125,46835700,SPY
+2024-06-04,518.7732543945312,528.3900146484375,529.1500244140625,524.9600219726562,526.4600219726562,34632700,SPY
+2024-06-05,524.93896484375,534.6699829101562,534.6900024414062,528.72998046875,530.77001953125,47610400,SPY
+2024-06-06,524.9291381835938,534.6599731445312,535.4199829101562,532.6799926757812,534.97998046875,30808500,SPY
+2024-06-07,524.291015625,534.010009765625,536.8900146484375,532.5399780273438,533.6599731445312,43224500,SPY
+2024-06-10,525.9109497070312,535.6599731445312,535.989990234375,532.5700073242188,533.1799926757812,35686100,SPY
+2024-06-11,527.1774291992188,536.9500122070312,537.010009765625,532.0499877929688,534.0700073242188,36383400,SPY
+2024-06-12,531.5072021484375,541.3599853515625,544.1199951171875,540.2999877929688,541.6300048828125,63251300,SPY
+2024-06-13,532.577392578125,542.4500122070312,543.3300170898438,539.5900268554688,543.1500244140625,44760900,SPY
+2024-06-14,532.9014282226562,542.780029296875,542.8099975585938,539.8499755859375,540.8800048828125,40089900,SPY
+2024-06-17,537.1426391601562,547.0999755859375,548.530029296875,541.6099853515625,542.0800170898438,55839500,SPY
+2024-06-18,538.5074462890625,548.489990234375,548.6199951171875,546.72998046875,547.1599731445312,41376400,SPY
+2024-06-20,537.0445556640625,547.0,550.1199951171875,545.1799926757812,549.4400024414062,70328200,SPY
+2024-06-21,536.3245849609375,544.510009765625,545.6500244140625,543.02001953125,544.4000244140625,64338600,SPY
+2024-06-24,534.5811767578125,542.739990234375,546.9500122070312,542.6199951171875,544.3300170898438,45528700,SPY
+2024-06-25,536.6397705078125,544.8300170898438,545.2000122070312,542.4400024414062,543.989990234375,37936200,SPY
+2024-06-26,537.3095703125,545.510009765625,546.239990234375,543.030029296875,543.6900024414062,38550600,SPY
+2024-06-27,538.1566162109375,546.3699951171875,546.9600219726562,544.6099853515625,545.3699951171875,35041500,SPY
+2024-06-28,536.0389404296875,544.219970703125,550.280029296875,542.9500122070312,547.1599731445312,76144500,SPY
+2024-07-01,537.14208984375,545.3400268554688,545.8800048828125,542.52001953125,545.6300048828125,40297800,SPY
+2024-07-02,540.7570190429688,549.010009765625,549.010009765625,543.6500244140625,543.7000122070312,40434800,SPY
+2024-07-03,543.1701049804688,551.4600219726562,551.8300170898438,548.6500244140625,548.6900024414062,32789900,SPY
+2024-07-05,546.3023071289062,554.6400146484375,555.0499877929688,551.1199951171875,551.77001953125,41488400,SPY
+2024-07-08,546.9326782226562,555.280029296875,556.25,554.1900024414062,555.4400024414062,36110500,SPY
+2024-07-09,547.4645385742188,555.8200073242188,557.1799926757812,555.52001953125,556.260009765625,27289700,SPY
+2024-07-10,552.8818359375,561.3200073242188,561.6699829101562,556.77001953125,557.0700073242188,38701200,SPY
+2024-07-11,548.1145629882812,556.47998046875,562.3300170898438,555.8300170898438,561.4400024414062,53054200,SPY
+2024-07-12,551.5718383789062,559.989990234375,563.6699829101562,557.1500244140625,557.6300048828125,53084400,SPY
+2024-07-15,553.0887451171875,561.530029296875,564.8400268554688,559.6300048828125,562.030029296875,40584300,SPY
+2024-07-16,556.3685913085938,564.8599853515625,565.1599731445312,562.0999755859375,562.8699951171875,36475300,SPY
+2024-07-17,548.5677490234375,556.9400024414062,560.510009765625,556.6099853515625,558.7999877929688,57119000,SPY
+2024-07-18,544.35205078125,552.6599731445312,559.52001953125,550.4299926757812,558.510009765625,56270400,SPY
+2024-07-19,540.7373046875,548.989990234375,554.0800170898438,547.9099731445312,552.4199829101562,65509100,SPY
+2024-07-22,546.3121948242188,554.6500244140625,555.27001953125,551.02001953125,553.0,43346700,SPY
+2024-07-23,545.4552612304688,553.780029296875,556.739990234375,553.280029296875,554.5399780273438,34439600,SPY
+2024-07-24,533.0938720703125,541.22998046875,549.1699829101562,540.2899780273438,548.8599853515625,74515300,SPY
+2024-07-25,530.3162231445312,538.4099731445312,547.4600219726562,537.4500122070312,541.3499755859375,61158300,SPY
+2024-07-26,536.2556762695312,544.4400024414062,547.1900024414062,541.489990234375,542.280029296875,53763800,SPY
+2024-07-29,536.57080078125,544.760009765625,547.0499877929688,542.719970703125,546.02001953125,39515800,SPY
+2024-07-30,533.852294921875,542.0,547.3400268554688,538.52001953125,546.260009765625,46853600,SPY
+2024-07-31,542.5299072265625,550.8099975585938,553.5,547.5800170898438,548.97998046875,65663400,SPY
+2024-08-01,534.84716796875,543.010009765625,554.8699951171875,539.4299926757812,552.5700073242188,76428700,SPY
+2024-08-02,524.88916015625,532.9000244140625,536.989990234375,528.5999755859375,535.75,82789100,SPY
+2024-08-05,509.6024475097656,517.3800048828125,523.5800170898438,510.2699890136719,511.6400146484375,146267400,SPY
+2024-08-06,514.3007202148438,522.1500244140625,529.75,517.8699951171875,519.219970703125,84826300,SPY
+2024-08-07,510.86309814453125,518.6599731445312,531.5900268554688,518.0499877929688,528.469970703125,70698300,SPY
+2024-08-08,522.6729736328125,530.6500244140625,531.2899780273438,521.8400268554688,523.9099731445312,63276600,SPY
+2024-08-09,524.977783203125,532.989990234375,534.510009765625,528.5599975585938,529.8099975585938,45619600,SPY
+2024-08-12,525.2536010742188,533.27001953125,535.72998046875,530.9500122070312,534.2100219726562,42542100,SPY
+2024-08-13,533.8916625976562,542.0399780273438,542.280029296875,536.280029296875,536.530029296875,52333100,SPY
+2024-08-14,535.5759887695312,543.75,544.9600219726562,540.1199951171875,542.8499755859375,42446900,SPY
+2024-08-15,544.755859375,553.0700073242188,553.3599853515625,548.8800048828125,549.5,60846800,SPY
+2024-08-16,545.9772338867188,554.3099975585938,555.02001953125,551.260009765625,551.4199829101562,44430700,SPY
+2024-08-19,551.1975708007812,559.6099853515625,559.6099853515625,553.8599853515625,554.72998046875,39121800,SPY
+2024-08-20,550.30126953125,558.7000122070312,560.8400268554688,557.3300170898438,559.1500244140625,33732300,SPY
+2024-08-21,552.1923828125,560.6199951171875,562.1099853515625,554.72998046875,559.77001953125,41514600,SPY
+2024-08-22,547.8585205078125,556.219970703125,563.1799926757812,554.97998046875,562.5599975585938,56121500,SPY
+2024-08-23,553.6796264648438,562.1300048828125,563.0900268554688,557.2899780273438,559.530029296875,50639400,SPY
+2024-08-26,552.35986328125,560.7899780273438,563.9099731445312,559.0499877929688,563.1799926757812,35788600,SPY
+2024-08-27,553.1182250976562,561.5599975585938,562.0599975585938,558.3200073242188,559.489990234375,32693900,SPY
+2024-08-28,549.9072875976562,558.2999877929688,561.6500244140625,555.0399780273438,561.2100219726562,41066000,SPY
+2024-08-29,549.9564208984375,558.3499755859375,563.6799926757812,557.1799926757812,560.3099975585938,38715200,SPY
+2024-08-30,555.2063598632812,563.6799926757812,564.2000122070312,557.1400146484375,560.77001953125,62700100,SPY
+2024-09-03,543.7808837890625,552.0800170898438,560.8099975585938,549.510009765625,560.469970703125,60600100,SPY
+2024-09-04,542.6678466796875,550.9500122070312,554.4299926757812,549.4600219726562,550.2000122070312,47224900,SPY
+2024-09-05,541.347900390625,549.6099853515625,553.7999877929688,547.0999755859375,550.8900146484375,44264300,SPY
+2024-09-06,532.2369384765625,540.3599853515625,551.5999755859375,539.4400024414062,549.9400024414062,68493800,SPY
+2024-09-09,538.1959228515625,546.4099731445312,547.7100219726562,542.6799926757812,544.6500244140625,40445800,SPY
+2024-09-10,540.5402221679688,548.7899780273438,549.1500244140625,543.3800048828125,548.3599853515625,36394600,SPY
+2024-09-11,546.0855712890625,554.4199829101562,555.3599853515625,539.9600219726562,548.7000122070312,75248600,SPY
+2024-09-12,550.6854248046875,559.0900268554688,559.4000244140625,552.739990234375,555.010009765625,51819600,SPY
+2024-09-13,553.5614624023438,562.010009765625,563.030029296875,559.4500122070312,559.7100219726562,39310500,SPY
+2024-09-16,554.3790283203125,562.8400268554688,563.1099853515625,559.9000244140625,561.739990234375,36656100,SPY
+2024-09-17,554.6055908203125,563.0700073242188,566.5800170898438,560.7899780273438,565.0999755859375,49321000,SPY
+2024-09-18,552.960693359375,561.4000244140625,568.6900024414062,560.8300170898438,563.739990234375,59044900,SPY
+2024-09-19,562.3966674804688,570.97998046875,572.8800048828125,568.0800170898438,571.010009765625,75315500,SPY
+2024-09-20,561.4244995117188,568.25,569.3099975585938,565.1699829101562,567.8400268554688,77503100,SPY
+2024-09-23,562.8273315429688,569.6699829101562,570.3300170898438,568.0999755859375,569.3400268554688,44116900,SPY
+2024-09-24,564.437744140625,571.2999877929688,571.3599853515625,567.5999755859375,570.47998046875,46805700,SPY
+2024-09-25,563.1929931640625,570.0399780273438,571.8900146484375,568.9099731445312,571.1400146484375,38428600,SPY
+2024-09-26,565.42578125,572.2999877929688,574.7100219726562,569.9000244140625,574.3800048828125,48336000,SPY
+2024-09-27,564.6057739257812,571.469970703125,574.219970703125,570.4199829101562,573.3900146484375,42100900,SPY
+2024-09-30,566.8682861328125,573.760009765625,574.3800048828125,568.0800170898438,570.4199829101562,63557400,SPY
+2024-10-01,561.7900390625,568.6199951171875,574.0599975585938,566.0,573.4000244140625,72668800,SPY
+2024-10-02,562.0271606445312,568.8599853515625,569.9000244140625,565.27001953125,567.7100219726562,38097800,SPY
+2024-10-03,560.9996337890625,567.8200073242188,569.7999877929688,565.489990234375,567.3599853515625,40846500,SPY
+2024-10-04,566.09765625,572.97998046875,573.3599853515625,568.0999755859375,572.3499755859375,42939100,SPY
+2024-10-07,560.9798583984375,567.7999877929688,571.9600219726562,566.6300048828125,571.2999877929688,49964700,SPY
+2024-10-08,566.285400390625,573.1699829101562,573.780029296875,569.530029296875,570.4199829101562,37398700,SPY
+2024-10-09,570.2077026367188,577.1400146484375,577.7100219726562,572.5499877929688,573.1599731445312,37912200,SPY
+2024-10-10,569.2098388671875,576.1300048828125,577.5800170898438,574.489990234375,575.77001953125,44138100,SPY
+2024-10-11,572.618408203125,579.5800170898438,580.3300170898438,575.9099731445312,576.0499877929688,42268000,SPY
+2024-10-14,577.3014526367188,584.3200073242188,585.27001953125,580.72998046875,581.219970703125,36217200,SPY
+2024-10-15,572.8159790039062,579.780029296875,584.9000244140625,578.5399780273438,584.5900268554688,54203600,SPY
+2024-10-16,575.3057250976562,582.2999877929688,582.8300170898438,578.9600219726562,579.780029296875,30725400,SPY
+2024-10-17,575.3550415039062,582.3499755859375,586.1199951171875,582.1599731445312,585.9099731445312,34393700,SPY
+2024-10-18,577.5682373046875,584.5900268554688,585.3900146484375,582.5800170898438,584.0700073242188,37416800,SPY
+2024-10-21,576.6197509765625,583.6300048828125,584.8499755859375,580.5999755859375,583.8499755859375,36439000,SPY
+2024-10-22,576.3134765625,583.3200073242188,584.5,580.3800048828125,581.0499877929688,34183800,SPY
+2024-10-23,571.0474853515625,577.989990234375,581.7100219726562,574.4199829101562,581.260009765625,49314600,SPY
+2024-10-24,572.2824096679688,579.239990234375,580.0599975585938,576.5700073242188,579.97998046875,34979900,SPY
+2024-10-25,572.0848388671875,579.0399780273438,584.4600219726562,578.0800170898438,581.510009765625,47268200,SPY
+2024-10-28,573.8534545898438,580.8300170898438,582.7100219726562,580.52001953125,582.5800170898438,30174700,SPY
+2024-10-29,574.7820434570312,581.77001953125,582.9099731445312,578.4299926757812,579.8499755859375,42899700,SPY
+2024-10-30,573.043212890625,580.010009765625,583.3200073242188,579.2899780273438,581.2899780273438,41435800,SPY
+2024-10-31,561.8098754882812,568.6400146484375,575.6300048828125,568.4400024414062,575.5599975585938,60182500,SPY
+2024-11-01,564.1809692382812,571.0399780273438,575.5499877929688,570.6199951171875,571.3200073242188,45667500,SPY
+2024-11-04,562.9656982421875,569.8099975585938,572.5,567.8900146484375,571.1799926757812,38217000,SPY
+2024-11-05,569.7730102539062,576.7000122070312,576.739990234375,570.52001953125,570.739990234375,39478300,SPY
+2024-11-06,583.9407348632812,591.0399780273438,591.9299926757812,585.3900146484375,589.2000122070312,68182000,SPY
+2024-11-07,588.455810546875,595.6099853515625,596.6500244140625,593.0,593.0800170898438,47233200,SPY
+2024-11-08,591.0048828125,598.1900024414062,599.6400146484375,596.1699829101562,596.1699829101562,46444900,SPY
+2024-11-11,591.5679931640625,598.760009765625,600.1699829101562,597.0,599.8099975585938,37586800,SPY
+2024-11-12,589.7304077148438,596.9000244140625,599.2899780273438,594.3699951171875,598.6799926757812,43006100,SPY
+2024-11-13,590.016845703125,597.1900024414062,599.22998046875,594.9600219726562,597.3699951171875,47388600,SPY
+2024-11-14,586.2229614257812,593.3499755859375,597.8099975585938,592.6500244140625,597.3200073242188,38904100,SPY
+2024-11-15,578.7142944335938,585.75,590.2000122070312,583.8599853515625,589.719970703125,75988800,SPY
+2024-11-18,581.08544921875,588.1500244140625,589.489990234375,585.3400268554688,586.219970703125,37001700,SPY
+2024-11-19,583.2095947265625,590.2999877929688,591.0399780273438,584.030029296875,584.7100219726562,49412000,SPY
+2024-11-20,583.4072265625,590.5,590.7899780273438,584.6300048828125,590.3800048828125,50032600,SPY
+2024-11-21,586.5391235351562,593.6699829101562,595.1199951171875,587.4500122070312,593.4000244140625,46750300,SPY
+2024-11-22,588.3570556640625,595.510009765625,596.1500244140625,593.1500244140625,593.6599731445312,38226400,SPY
+2024-11-25,590.3528442382812,597.530029296875,600.8599853515625,595.2000122070312,599.52001953125,42441400,SPY
+2024-11-26,593.435302734375,600.6500244140625,601.3300170898438,598.0700073242188,598.7999877929688,45621300,SPY
+2024-11-27,591.6371459960938,598.8300170898438,600.8499755859375,597.280029296875,600.4600219726562,34000200,SPY
+2024-11-29,595.3125,602.5499877929688,603.3499755859375,599.3800048828125,599.6599731445312,30177400,SPY
+2024-12-02,596.3795166015625,603.6300048828125,604.3200073242188,602.469970703125,602.969970703125,31746000,SPY
+2024-12-03,596.6560668945312,603.9099731445312,604.1599731445312,602.3400268554688,603.3900146484375,26906600,SPY
+2024-12-04,600.361083984375,607.6599731445312,607.9099731445312,604.9500122070312,605.6300048828125,42787600,SPY
+2024-12-05,599.373046875,606.6599731445312,608.47998046875,606.2999877929688,607.6599731445312,28762200,SPY
+2024-12-06,600.50927734375,607.8099975585938,609.0700073242188,607.02001953125,607.4400024414062,31241500,SPY
+2024-12-09,597.4168090820312,604.6799926757812,607.8599853515625,604.0800170898438,607.6900024414062,34742700,SPY
+2024-12-10,595.5595092773438,602.7999877929688,605.7999877929688,602.1300048828125,605.3699951171875,37234500,SPY
+2024-12-11,600.1635131835938,607.4600219726562,608.4299926757812,605.5,605.780029296875,28677700,SPY
+2024-12-12,597.0711059570312,604.3300170898438,607.1599731445312,604.3300170898438,606.5800170898438,31543800,SPY
+2024-12-13,596.9525756835938,604.2100219726562,607.1300048828125,602.8099975585938,606.4000244140625,35904700,SPY
+2024-12-16,599.5015258789062,606.7899780273438,607.780029296875,605.2100219726562,606.0,43695200,SPY
+2024-12-17,597.0315551757812,604.2899780273438,605.1699829101562,602.8900146484375,604.1900024414062,55773500,SPY
+2024-12-18,579.2379150390625,586.280029296875,606.4099731445312,585.8900146484375,603.97998046875,108248700,SPY
+2024-12-19,579.0599975585938,586.0999755859375,593.0,585.8499755859375,591.3599853515625,85919500,SPY
+2024-12-20,586.01513671875,591.1500244140625,595.75,580.9099731445312,581.77001953125,125716700,SPY
+2024-12-23,589.5244140625,594.6900024414062,595.2999877929688,587.6599731445312,590.8900146484375,57635800,SPY
+2024-12-24,596.0769653320312,601.2999877929688,601.3400268554688,595.469970703125,596.0599975585938,33160100,SPY
+2024-12-26,596.1166381835938,601.3400268554688,602.47998046875,598.0800170898438,599.5,41219100,SPY
+2024-12-27,589.841552734375,595.010009765625,597.780029296875,590.760009765625,597.5399780273438,64969300,SPY
+2024-12-30,583.1105346679688,588.219970703125,591.739990234375,584.4099731445312,587.8900146484375,56578800,SPY