SPY,20250311,559.40,564.02,552.02,555.92,557.23,88102109,0
SPY,20250312,562.17,563.11,553.69,558.87,558.31,69588167,0
SPY,20250313,558.49,559.10,549.68,551.42,553.05,74079414,0
SPY,20250314,556.11,563.83,555.50,562.81,561.60,62660321,0
SPY,20250317,562.79,569.71,562.35,567.15,566.73,49008709,0
SPY,20250318,564.80,565.02,559.06,561.02,561.34,66041422,0
SPY,20250319,562.83,570.95,561.63,567.13,567.36,66555985,0
SPY,20250320,563.33,570.57,562.60,565.49,565.84,62958195,0
SPY,20250321,559.28,564.89,558.03,563.98,564.50,83762964,0
SPY,20250324,570.80,575.15,570.20,574.08,574.38,58766795,0
SPY,20250325,575.30,576.41,573.69,575.46,575.56,38355735,0
SPY,20250326,575.19,576.33,567.19,568.59,568.71,52228898,0
SPY,20250327,567.18,570.90,564.94,567.08,567.26,42164248,0
SPY,20250328,565.53,566.26,554.56,555.66,554.79,71662653,0
SPY,20250331,549.83,560.71,546.87,559.39,558.07,95328213,0
SPY,20250401,557.45,562.94,553.68,560.97,560.95,54609641,0
SPY,20250402,555.05,569.55,554.81,564.52,568.77,76014544,0
SPY,20250403,545.11,547.97,536.65,536.70,537.45,125985998,0
SPY,20250404,523.67,525.87,503.59,505.28,505.23,217960296,0
SPY,20250407,489.19,523.17,481.80,504.38,507.47,256611355,0
SPY,20250408,521.86,524.98,489.16,496.48,496.25,165816581,0
SPY,20250409,493.44,548.62,493.05,548.62,542.80,241867317,0
SPY,20250410,532.17,533.49,509.32,524.58,526.51,162331225,0
SPY,20250411,523.01,536.43,520.07,533.94,534.49,97866334,0
SPY,20250414,544.05,544.28,533.86,539.12,538.44,68033993,0
SPY,20250415,539.67,543.23,536.81,537.61,537.71,56892874,0
SPY,20250416,531.68,535.11,520.29,525.66,526.66,83484814,0
SPY,20250417,527.64,531.16,523.91,526.41,527.80,79868083,0
SPY,20250421,521.16,521.70,508.46,513.88,513.59,69368129,0
SPY,20250422,520.14,529.30,519.19,527.25,526.90,75948117,0
SPY,20250423,540.43,545.43,533.88,535.42,535.59,90590658,0
SPY,20250424,536.71,549.33,535.45,546.69,547.57,64150418,0
SPY,20250425,546.65,551.05,543.69,550.64,551.00,61119590,0
SPY,20250428,551.39,553.55,545.02,550.85,550.23,47613755,0
SPY,20250429,548.91,555.45,548.55,554.32,554.34,47775121,0
SPY,20250430,547.57,557.46,541.52,554.54,556.41,93101463,0
SPY,20250501,560.37,564.06,556.00,558.47,556.91,63186146,0
SPY,20250502,564.73,568.38,562.38,566.76,567.07,60717270,0
SPY,20250505,562.57,566.65,561.70,563.51,563.01,38659222,0
SPY,20250506,557.93,563.34,556.96,558.80,558.74,48264708,0
SPY,20250507,560.15,563.82,556.04,561.15,561.44,55733229,0
SPY,20250508,565.24,570.31,561.70,565.06,564.88,65130787,0
SPY,20250509,566.48,567.50,562.76,564.34,564.43,37603427,0
SPY,20250512,581.47,583.96,577.04,582.99,582.81,78993570,0
SPY,20250513,583.41,589.08,582.84,586.84,586.73,67947225,0
SPY,20250514,587.81,588.98,585.53,587.59,587.55,66283531,0
SPY,20250515,585.56,590.97,585.09,590.46,590.29,71268145,0
SPY,20250516,591.25,594.50,589.28,594.20,594.09,76052101,0
SPY,20250519,588.10,595.54,588.10,594.85,594.10,68168509,0
SPY,20250520,593.09,594.05,589.60,592.85,592.05,60614492,0
SPY,20250521,588.44,592.58,581.82,582.86,582.35,95197657,0
SPY,20250522,582.66,586.62,581.40,583.09,583.12,70860417,0
SPY,20250523,575.98,581.81,575.60,579.11,578.70,76029046,0
SPY,20250527,586.07,591.59,584.37,591.15,591.43,72588475,0
SPY,20250528,591.56,592.76,586.90,587.73,587.79,68445512,0
SPY,20250529,593.06,593.20,586.07,590.05,589.45,70073758,0
SPY,20250530,588.93,591.12,583.23,589.39,589.61,90601242,0
SPY,20250602,587.76,593.20,585.06,592.71,593.07,61630502,0
SPY,20250603,592.34,597.08,591.85,596.09,595.75,63606204,0
SPY,20250604,596.96,597.95,595.49,595.93,595.96,57314199,0
SPY,20250605,597.63,599.00,591.05,593.05,593.21,92436397,0
SPY,20250606,598.66,600.83,596.86,599.14,599.21,66588743,0
SPY,20250609,599.72,601.25,598.49,599.68,599.38,53016418,0
SPY,20250610,600.22,603.47,599.09,603.08,602.29,66246973,0
SPY,20250611,604.19,605.06,599.27,601.36,601.51,73658225,0
SPY,20250612,600.01,603.75,599.52,603.75,603.45,64129003,0
SPY,20250613,598.50,601.85,595.48,597.00,597.67,89505996,0
SPY,20250616,600.40,604.45,600.22,602.68,602.91,79984125,0
SPY,20250617,600.21,601.75,596.76,597.53,597.48,82209365,0
SPY,20250618,598.44,601.22,596.47,597.44,597.88,76605029,0
SPY,20250620,598.38,599.46,592.86,594.28,594.73,94051374,0
SPY,20250623,595.04,600.54,591.89,600.15,600.14,87426039,0
SPY,20250624,604.33,607.84,603.41,606.78,606.73,67735293,0
SPY,20250625,607.91,608.61,605.54,607.12,606.89,62114767,0
SPY,20250626,608.99,612.31,608.37,611.87,611.37,78548361,0
SPY,20250627,612.88,616.39,610.83,614.91,614.44,86258398,0
SPY,20250630,617.38,619.22,615.04,617.85,617.33,92502541,0
SPY,20250701,616.36,618.83,615.52,617.15,617.65,70030140,0
SPY,20250702,617.24,620.49,616.61,620.16,620.45,66510374,0
SPY,20250703,622.45,626.28,622.43,624.90,625.34,51065789,0
SPY,20250707,623.36,624.03,617.87,620.13,620.68,74708110,0
SPY,20250708,621.35,622.11,619.52,620.46,620.34,58911741,0
SPY,20250709,622.77,624.72,620.91,624.26,624.06,65993800,0
SPY,20250710,624.20,626.87,623.01,625.38,625.82,57468598,0
SPY,20250711,622.74,624.86,621.53,623.35,623.62,63626406,0
SPY,20250714,623.16,625.15,621.79,624.55,624.81,51817783,0
SPY,20250715,627.52,627.86,621.47,621.58,622.14,74117567,0
SPY,20250716,623.74,624.73,618.05,623.99,624.22,88842282,0
SPY,20250717,624.40,628.40,624.18,627.86,628.04,68812176,0
SPY,20250718,629.30,629.47,626.46,627.54,627.58,65534530,0
SPY,20250721,628.77,631.54,628.34,628.97,628.77,63337036,0
SPY,20250722,629.10,629.73,626.19,628.75,628.86,59807232,0
SPY,20250723,631.55,635.40,629.73,634.64,634.21,70424262,0
SPY,20250724,634.60,636.15,633.99,634.73,634.42,71244731,0
SPY,20250725,635.09,637.57,634.84,637.00,637.10,56842743,0
SPY,20250728,637.48,638.04,635.54,636.94,636.94,54869391,0
SPY,20250729,638.35,638.67,634.33,635.05,635.05,60514182,0
SPY,20250730,635.92,638.16,631.54,637.89,637.89,79968654,0
SPY,20250731,639.45,639.85,630.76,631.49,631.49,103107274,0
SPY,20250801,626.30,626.34,619.29,622.17,622.17,139951676,0