SC2022Z,20220721,149.45,149.45,149.45,149.45,149.45,0,0
SC2022Z,20220722,151.68,151.68,151.68,151.68,151.68,0,0
SC2022Z,20220725,151.47,151.47,151.47,151.47,151.47,0,0
SC2022Z,20220726,153.20,153.20,153.20,153.20,153.20,0,0
SC2022Z,20220727,152.63,152.63,152.63,152.63,152.63,0,0
SC2022Z,20220728,154.25,154.25,154.25,154.25,154.25,0,0
SC2022Z,20220729,153.99,153.99,153.99,153.99,153.99,0,0
SC2022Z,20220802,154.36,154.36,154.36,154.36,154.36,0,0
SC2022Z,20220803,153.76,153.76,153.76,153.76,153.76,0,0
SC2022Z,20220804,154.63,154.63,154.63,154.63,154.63,0,0
SC2022Z,20220805,152.61,152.61,152.61,152.61,152.61,0,0
SC2022Z,20220808,153.14,153.14,153.14,153.14,153.14,0,0
SC2022Z,20220809,153.15,153.15,153.15,153.15,153.15,0,0
SC2022Z,20220810,154.12,154.12,154.12,154.12,154.12,0,0
SC2022Z,20220811,152.85,152.85,152.85,152.85,152.85,0,0
SC2022Z,20220812,153.25,153.25,153.25,153.25,153.25,0,0
SC2022Z,20220815,153.86,153.86,153.86,153.86,153.86,0,0
SC2022Z,20220816,153.15,153.15,153.15,153.15,153.15,0,0
SC2022Z,20220817,152.89,152.89,152.89,152.89,152.89,0,0
SC2022Z,20220818,152.70,152.70,152.70,152.70,152.70,0,0
SC2022Z,20220819,151.50,151.50,151.50,151.50,150.27,5,5
SC2022Z,20220822,149.46,149.46,149.46,149.46,149.46,0,5
SC2022Z,20220823,149.93,149.93,149.93,149.93,148.58,5,10
SC2022Z,20220824,147.75,147.75,147.75,147.75,147.75,0,10
SC2022Z,20220825,147.97,147.97,147.97,147.97,148.87,26,26
SC2022Z,20220826,148.04,148.04,148.04,148.04,148.04,0,26
SC2022Z,20220829,147.00,147.00,147.00,147.00,147.55,1,27
SC2022Z,20220830,148.22,148.22,148.22,148.22,148.22,0,27
SC2022Z,20220831,148.48,148.48,148.48,148.48,148.47,2,27
SC2022Z,20220901,147.05,147.80,146.70,147.38,147.76,49,42
SC2022Z,20220902,147.54,147.54,147.54,147.54,148.41,145,161
SC2022Z,20220905,149.06,149.11,146.66,147.15,146.92,455,393
SC2022Z,20220906,146.25,147.10,146.05,146.47,146.77,295,615
SC2022Z,20220907,146.77,147.67,146.13,147.48,147.36,169,701
SC2022Z,20220908,147.43,147.70,147.20,147.20,146.61,27,687
SC2022Z,20220909,146.20,146.20,145.60,145.81,146.04,30,682
SC2022Z,20220912,146.20,147.14,145.96,147.14,147.04,43,692
SC2022Z,20220913,146.79,146.96,145.66,145.69,145.95,31,692
SC2022Z,20220914,145.95,145.95,144.41,145.43,145.40,25,694
SC2022Z,20220915,145.20,145.31,145.20,145.31,145.30,5,691
SC2022Z,20220916,144.44,145.29,144.30,144.96,145.00,51,708
SC2022Z,20220919,145.00,145.06,144.23,144.42,144.73,10,711
SC2022Z,20220920,143.83,143.83,142.36,142.53,142.44,65,728
SC2022Z,20220921,142.44,143.70,142.44,143.04,143.04,123,746
SC2022Z,20220922,142.72,144.00,142.34,142.34,142.34,73,770
SC2022Z,20220923,142.34,143.09,142.01,142.55,142.37,60,766
SC2022Z,20220926,142.35,142.35,141.19,141.85,142.00,53,754
SC2022Z,20220927,142.29,142.29,141.10,141.10,141.25,41,730
SC2022Z,20220928,139.55,142.80,139.55,141.69,142.03,166,690
SC2022Z,20220929,141.79,142.98,141.79,142.69,142.91,48,694
SC2022Z,20220930,143.54,144.89,143.20,143.79,144.07,49,688
SC2022Z,20221003,143.95,145.88,143.95,145.88,145.73,21,694
SC2022Z,20221004,145.74,147.77,145.74,147.42,147.30,61,684
SC2022Z,20221005,147.30,147.30,144.41,144.85,144.85,43,693
SC2022Z,20221006,144.85,145.10,143.89,144.04,144.13,7,693
SC2022Z,20221007,143.38,143.38,141.85,141.85,142.01,10,691
SC2022Z,20221010,142.01,142.01,140.51,140.58,140.61,13,696
SC2022Z,20221011,140.61,140.88,140.40,140.82,140.73,40,681
SC2022Z,20221012,140.75,140.99,140.24,140.33,140.47,16,680
SC2022Z,20221013,140.53,142.25,140.53,141.06,141.18,20,682
SC2022Z,20221014,141.25,143.27,141.16,142.71,141.95,24,688
SC2022Z,20221017,141.97,142.80,141.97,142.50,142.56,12,686
SC2022Z,20221018,142.55,142.72,142.45,142.72,143.14,9,684
SC2022Z,20221019,143.11,143.11,141.78,141.84,142.23,18,687
SC2022Z,20221020,142.03,142.12,141.53,141.86,142.00,46,703
SC2022Z,20221021,141.75,143.03,141.06,142.68,142.69,27,707
SC2022Z,20221024,142.71,143.86,142.60,142.60,142.60,39,690
SC2022Z,20221025,143.08,144.00,142.95,143.96,143.92,15,692
SC2022Z,20221026,143.92,144.23,143.30,143.48,143.49,39,685
SC2022Z,20221027,143.49,144.75,142.18,144.75,144.56,31,706
SC2022Z,20221028,145.24,145.73,144.57,145.00,144.80,48,705
SC2022Z,20221031,144.47,145.35,144.37,144.61,144.83,58,706
SC2022Z,20221101,146.64,146.64,144.32,144.39,144.40,77,699
SC2022Z,20221102,144.51,144.51,144.51,144.51,144.51,0,699
SC2022Z,20221103,144.00,144.92,143.10,144.54,144.14,22,701
SC2022Z,20221104,144.94,145.02,143.81,144.14,144.24,29,699
SC2022Z,20221107,143.72,143.72,142.50,143.44,143.39,83,714
SC2022Z,20221108,143.38,144.36,143.38,144.13,144.18,43,714
SC2022Z,20221109,144.35,144.69,144.35,144.68,145.16,3,712
SC2022Z,20221110,145.18,146.86,144.20,146.79,146.82,88,694
SC2022Z,20221111,146.82,148.49,144.90,144.90,144.96,117,682
SC2022Z,20221114,144.71,145.50,144.27,144.36,144.36,24,687
SC2022Z,20221115,143.90,144.84,143.30,144.56,144.81,32,686
SC2022Z,20221116,144.81,145.82,144.78,145.82,145.58,16,686
SC2022Z,20221117,146.09,146.17,145.49,145.86,145.59,22,688
SC2022Z,20221118,145.00,146.00,145.00,146.00,145.60,38,717
SC2022Z,20221121,145.60,145.98,145.04,145.95,145.83,33,727
SC2022Z,20221122,146.31,146.31,145.57,145.65,145.65,11,730
SC2022Z,20221123,145.70,146.23,145.40,146.23,146.22,87,685
SC2022Z,20221124,147.50,147.50,146.79,146.81,147.04,53,688
SC2022Z,20221125,147.04,147.04,145.37,145.66,145.52,20,688
SC2022Z,20221128,145.54,146.06,145.36,145.52,145.42,17,692
SC2022Z,20221129,146.00,146.50,145.12,145.17,145.17,136,650
SC2022Z,20221130,145.13,145.43,145.05,145.43,145.28,53,637
SC2022Z,20221201,146.10,146.10,145.11,145.85,145.85,142,614
SC2022Z,20221202,146.34,146.49,145.55,145.55,145.55,231,593
SC2022Z,20221205,145.16,145.86,145.08,145.78,145.62,538,270
SC2022Z,20221206,145.66,146.21,145.58,146.07,146.16,244,96
SC2022Z,20221207,146.50,146.62,145.50,145.84,145.76,86,31
SC2022Z,20221208,145.75,146.04,145.75,146.04,146.04,0,0