<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
OMXSPI,D,11/21/2019,653.710,648.390,650.610,653.710,0
OMXSPI,D,11/22/2019,654.170,650.200,651.980,650.510,0
OMXSPI,D,11/25/2019,658.510,655.160,658.500,655.160,0
OMXSPI,D,11/26/2019,660.740,656.100,660.520,659.460,0
OMXSPI,D,11/27/2019,662.780,658.200,659.030,662.090,0
OMXSPI,D,11/28/2019,658.640,656.410,657.660,658.120,0
OMXSPI,D,11/29/2019,658.830,653.590,657.410,655.920,0
OMXSPI,D,12/2/2019,662.690,650.230,650.830,657.970,0
OMXSPI,D,12/3/2019,655.540,645.410,646.860,652.930,0
OMXSPI,D,12/4/2019,656.690,647.050,656.690,647.050,0
OMXSPI,D,12/5/2019,660.590,655.780,656.940,658.320,0
OMXSPI,D,12/6/2019,663.790,658.120,663.790,658.120,0
OMXSPI,D,12/9/2019,665.030,662.390,663.200,663.830,0
OMXSPI,D,12/10/2019,662.840,654.930,661.270,662.840,0
OMXSPI,D,12/11/2019,663.690,657.490,663.220,661.720,0
OMXSPI,D,12/12/2019,668.540,660.140,667.550,663.520,0
OMXSPI,D,12/13/2019,674.330,669.580,671.480,674.330,0
OMXSPI,D,12/16/2019,677.280,671.900,677.280,672.100,0
OMXSPI,D,12/17/2019,679.530,675.860,679.530,677.150,0
OMXSPI,D,12/18/2019,680.710,676.950,678.790,679.510,0
OMXSPI,D,12/19/2019,679.990,676.390,679.350,678.600,0
OMXSPI,D,12/20/2019,685.060,679.720,685.060,679.720,0
OMXSPI,D,12/23/2019,687.540,684.260,686.390,685.060,0
OMXSPI,D,12/27/2019,689.110,686.830,688.740,688.130,0
OMXSPI,D,12/30/2019,688.640,680.280,680.810,688.640,0
OMXSPI,D,1/2/2020,693.830,682.860,693.560,682.860,0
OMXSPI,D,1/3/2020,689.380,684.220,686.600,689.380,0
OMXSPI,D,1/7/2020,692.030,686.500,689.230,686.800,0
OMXSPI,D,1/8/2020,689.180,681.660,688.860,683.910,0
OMXSPI,D,1/9/2020,693.700,690.300,691.760,693.700,0
OMXSPI,D,1/10/2020,693.280,689.690,689.720,693.120,0
OMXSPI,D,1/13/2020,694.200,689.700,692.000,691.070,0
OMXSPI,D,1/14/2020,693.050,685.380,692.190,692.310,0
OMXSPI,D,1/15/2020,692.440,688.070,690.370,692.180,0
OMXSPI,D,1/16/2020,699.670,690.500,699.670,690.500,0
OMXSPI,D,1/17/2020,706.730,701.840,704.960,701.840,0
OMXSPI,D,1/20/2020,708.230,704.030,705.080,704.800,0
OMXSPI,D,1/21/2020,704.770,697.280,704.420,702.130,0
OMXSPI,D,1/22/2020,707.000,700.900,701.050,705.340,0
OMXSPI,D,1/23/2020,699.510,692.060,693.200,699.510,0
OMXSPI,D,1/24/2020,703.410,696.470,700.450,698.050,0
OMXSPI,D,1/27/2020,693.050,684.220,685.480,692.600,0
OMXSPI,D,1/28/2020,691.820,682.020,690.290,686.410,0
OMXSPI,D,1/29/2020,694.970,690.510,693.570,692.750,0
OMXSPI,D,1/30/2020,696.960,688.210,690.670,690.870,0
OMXSPI,D,1/31/2020,696.080,687.700,689.060,692.660,0
OMXSPI,D,2/3/2020,690.520,684.720,688.720,689.620,0
OMXSPI,D,2/4/2020,703.460,691.810,703.460,691.810,0
OMXSPI,D,2/5/2020,714.260,702.500,712.270,703.400,0
OMXSPI,D,2/6/2020,717.260,708.750,711.140,714.210,0
OMXSPI,D,2/7/2020,711.590,706.710,708.600,710.860,0
OMXSPI,D,2/10/2020,712.170,707.000,711.510,708.840,0
OMXSPI,D,2/11/2020,722.250,715.980,721.810,716.060,0
OMXSPI,D,2/12/2020,725.850,720.980,724.660,721.950,0
OMXSPI,D,2/13/2020,725.350,718.410,725.350,722.810,0
OMXSPI,D,2/14/2020,729.010,725.890,727.740,726.100,0
OMXSPI,D,2/17/2020,732.160,728.750,729.450,729.050,0
OMXSPI,D,2/18/2020,729.790,722.810,724.080,725.890,0
OMXSPI,D,2/19/2020,732.770,726.160,732.670,726.160,0
OMXSPI,D,2/20/2020,735.160,731.570,732.160,733.370,0
OMXSPI,D,2/21/2020,731.060,723.270,725.620,728.140,0
OMXSPI,D,2/24/2020,716.730,692.480,694.810,716.730,0
OMXSPI,D,2/25/2020,700.470,682.600,683.270,695.640,0
OMXSPI,D,2/26/2020,688.600,657.350,687.010,677.010,0
OMXSPI,D,2/27/2020,675.560,650.780,661.570,674.640,0
OMXSPI,D,2/28/2020,648.510,633.410,640.580,636.130,0
OMXSPI,D,3/2/2020,658.700,631.960,643.620,654.180,0
OMXSPI,D,3/3/2020,665.360,652.010,653.850,656.110,0
OMXSPI,D,3/4/2020,664.730,651.230,657.520,656.630,0
OMXSPI,D,3/5/2020,665.890,644.550,650.470,665.100,0
OMXSPI,D,3/6/2020,639.310,624.450,629.230,637.570,0
OMXSPI,D,3/9/2020,606.280,585.890,594.750,586.030,0
OMXSPI,D,3/10/2020,617.390,586.070,589.700,600.760,0
OMXSPI,D,3/11/2020,599.280,576.340,577.910,596.640,0
OMXSPI,D,3/12/2020,550.610,510.590,513.560,544.670,0
OMXSPI,D,3/13/2020,555.510,509.220,521.320,524.480,0
OMXSPI,D,3/16/2020,505.560,473.200,496.690,493.700,0
OMXSPI,D,3/17/2020,515.160,480.100,505.700,512.720,0
OMXSPI,D,3/18/2020,500.940,481.740,489.070,491.640,0
OMXSPI,D,3/19/2020,505.540,486.940,505.540,491.440,0
OMXSPI,D,3/20/2020,529.110,505.080,505.080,524.600,0
OMXSPI,D,3/23/2020,497.720,476.810,478.950,481.920,0
OMXSPI,D,3/24/2020,513.750,493.250,513.750,501.930,0
OMXSPI,D,3/25/2020,536.630,508.120,535.840,530.890,0
OMXSPI,D,3/26/2020,546.410,521.680,546.410,522.130,0
OMXSPI,D,3/27/2020,541.510,524.330,529.960,540.500,0
OMXSPI,D,3/30/2020,540.780,520.980,540.780,533.170,0
OMXSPI,D,3/31/2020,557.470,542.640,555.600,551.270,0
OMXSPI,D,4/1/2020,543.250,535.530,536.670,541.490,0
OMXSPI,D,4/2/2020,540.520,527.940,536.480,539.920,0
OMXSPI,D,4/3/2020,538.910,530.330,531.750,534.800,0
OMXSPI,D,4/6/2020,554.080,544.850,553.390,548.010,0
OMXSPI,D,4/7/2020,576.310,565.620,573.130,566.570,0
OMXSPI,D,4/8/2020,573.050,564.630,572.780,567.420,0
OMXSPI,D,4/9/2020,583.890,573.420,574.440,580.530,0
OMXSPI,D,4/14/2020,587.870,581.670,586.920,585.030,0
OMXSPI,D,4/15/2020,586.060,564.990,565.540,585.330,0
OMXSPI,D,4/16/2020,571.790,559.030,563.600,570.430,0
OMXSPI,D,4/17/2020,583.290,577.780,582.150,578.870,0
OMXSPI,D,4/20/2020,586.810,576.720,585.250,586.810,0
OMXSPI,D,4/21/2020,578.900,570.070,570.080,577.980,0
OMXSPI,D,4/22/2020,580.730,572.620,580.730,575.230,0
OMXSPI,D,4/23/2020,589.740,577.120,587.870,584.290,0
OMXSPI,D,4/24/2020,585.270,578.350,580.440,579.860,0
OMXSPI,D,4/27/2020,590.770,586.140,587.950,588.930,0
OMXSPI,D,4/28/2020,597.950,587.550,596.330,588.880,0
OMXSPI,D,4/29/2020,608.600,593.910,608.460,595.400,0
OMXSPI,D,4/30/2020,611.380,601.850,601.860,609.320,0
OMXSPI,D,5/4/2020,583.340,574.800,574.800,583.030,0
OMXSPI,D,5/5/2020,587.740,579.850,587.480,582.020,0
OMXSPI,D,5/6/2020,587.900,582.150,583.260,585.860,0
OMXSPI,D,5/7/2020,592.780,584.990,592.280,585.470,0
OMXSPI,D,5/8/2020,602.980,596.280,602.890,596.280,0
OMXSPI,D,5/11/2020,605.940,595.540,600.470,605.720,0
OMXSPI,D,5/12/2020,605.170,596.750,604.270,596.750,0
OMXSPI,D,5/13/2020,597.790,588.440,588.440,596.760,0
OMXSPI,D,5/14/2020,584.550,565.770,570.870,583.280,0
OMXSPI,D,5/15/2020,583.210,572.770,577.910,577.690,0
OMXSPI,D,5/18/2020,603.380,587.850,603.380,588.350,0
OMXSPI,D,5/19/2020,608.490,598.870,605.520,606.430,0
OMXSPI,D,5/20/2020,608.180,600.290,605.890,600.290,0
OMXSPI,D,5/22/2020,606.270,598.110,605.410,599.790,0
OMXSPI,D,5/25/2020,619.830,610.080,618.070,610.370,0
OMXSPI,D,5/26/2020,625.380,621.410,623.890,623.830,0
OMXSPI,D,5/27/2020,631.000,623.500,626.550,625.300,0
OMXSPI,D,5/28/2020,637.420,629.700,637.390,631.960,0
OMXSPI,D,5/29/2020,635.090,630.440,632.920,632.010,0
OMXSPI,D,6/1/2020,640.670,633.800,639.870,639.210,0
OMXSPI,D,6/2/2020,649.100,641.570,647.360,642.540,0
OMXSPI,D,6/3/2020,662.840,652.240,662.840,652.730,0
OMXSPI,D,6/4/2020,663.270,657.580,660.970,660.760,0
OMXSPI,D,6/5/2020,671.830,663.900,671.830,664.730,0
OMXSPI,D,6/8/2020,670.470,663.860,666.110,668.610,0
OMXSPI,D,6/9/2020,667.720,652.270,657.110,667.180,0
OMXSPI,D,6/10/2020,664.190,653.270,654.670,659.830,0
OMXSPI,D,6/11/2020,642.270,624.700,624.710,642.270,0
OMXSPI,D,6/12/2020,633.750,615.660,624.920,616.650,0
OMXSPI,D,6/15/2020,629.140,609.670,628.340,613.390,0
OMXSPI,D,6/16/2020,650.860,641.090,648.460,641.550,0
OMXSPI,D,6/17/2020,656.550,649.530,652.500,649.630,0
OMXSPI,D,6/18/2020,653.630,647.060,650.670,649.140,0
OMXSPI,D,6/22/2020,649.630,642.890,645.570,645.490,0
OMXSPI,D,6/23/2020,656.270,649.820,653.610,649.820,0
OMXSPI,D,6/24/2020,652.680,639.110,639.160,650.690,0
OMXSPI,D,6/25/2020,644.030,632.250,643.770,636.610,0
OMXSPI,D,6/26/2020,654.480,644.550,644.680,649.350,0
OMXSPI,D,6/29/2020,647.890,641.060,647.020,644.110,0
OMXSPI,D,6/30/2020,649.640,642.280,646.580,649.640,0
OMXSPI,D,7/1/2020,656.230,645.250,652.240,648.120,0
OMXSPI,D,7/2/2020,662.970,655.820,662.700,657.310,0
OMXSPI,D,7/3/2020,666.290,660.030,661.290,664.460,0
OMXSPI,D,7/6/2020,673.890,667.710,673.720,672.000,0
OMXSPI,D,7/7/2020,671.720,667.230,671.210,671.310,0
OMXSPI,D,7/8/2020,673.090,666.840,668.670,667.110,0
OMXSPI,D,7/9/2020,672.940,662.960,663.300,672.330,0
OMXSPI,D,7/10/2020,668.840,661.560,668.090,662.780,0
OMXSPI,D,7/13/2020,679.780,672.250,679.230,674.720,0
OMXSPI,D,7/14/2020,678.160,670.410,676.460,673.610,0
OMXSPI,D,7/15/2020,689.210,678.720,688.410,681.710,0
OMXSPI,D,7/16/2020,686.830,682.960,684.840,686.190,0
OMXSPI,D,7/17/2020,691.270,686.620,690.350,690.140,0
OMXSPI,D,7/20/2020,697.480,690.130,697.230,692.040,0
OMXSPI,D,7/21/2020,701.150,692.530,693.450,700.570,0
OMXSPI,D,7/22/2020,699.070,690.990,698.480,694.450,0
OMXSPI,D,7/23/2020,701.990,697.270,699.360,700.510,0
OMXSPI,D,7/24/2020,690.430,681.620,685.150,690.240,0
OMXSPI,D,7/27/2020,689.270,683.630,688.450,684.570,0
OMXSPI,D,7/28/2020,689.900,682.610,686.230,689.360,0
OMXSPI,D,7/29/2020,690.110,683.640,690.110,685.150,0
OMXSPI,D,7/30/2020,689.140,672.210,675.050,689.140,0
OMXSPI,D,7/31/2020,683.060,672.750,673.570,677.920,0
OMXSPI,D,8/3/2020,689.780,672.070,688.610,674.590,0
OMXSPI,D,8/4/2020,692.110,681.470,684.750,691.190,0
OMXSPI,D,8/5/2020,691.270,686.460,691.270,688.380,0
OMXSPI,D,8/6/2020,693.840,687.590,690.400,690.850,0
OMXSPI,D,8/7/2020,693.450,687.030,692.000,688.800,0
OMXSPI,D,8/10/2020,696.550,691.310,693.050,694.650,0
OMXSPI,D,8/11/2020,705.130,697.520,703.110,697.840,0
OMXSPI,D,8/12/2020,703.800,697.620,703.800,700.580,0
OMXSPI,D,8/13/2020,706.340,701.820,705.370,701.820,0
OMXSPI,D,8/14/2020,703.550,691.580,693.940,703.550,0
OMXSPI,D,8/17/2020,701.630,695.240,701.630,695.510,0
OMXSPI,D,8/18/2020,703.480,695.060,695.900,697.140,0
OMXSPI,D,8/19/2020,701.890,695.800,701.670,696.130,0
OMXSPI,D,8/20/2020,697.040,690.650,693.850,693.280,0
OMXSPI,D,8/21/2020,697.240,687.730,693.580,696.260,0
OMXSPI,D,8/24/2020,705.950,699.340,703.760,699.340,0
OMXSPI,D,8/25/2020,708.890,702.670,702.870,705.900,0
OMXSPI,D,8/26/2020,709.510,700.820,709.510,701.910,0
OMXSPI,D,8/27/2020,710.610,705.780,706.100,710.290,0
OMXSPI,D,8/28/2020,707.980,698.740,700.750,707.600,0
OMXSPI,D,8/31/2020,706.550,698.470,698.470,703.980,0
OMXSPI,D,9/1/2020,705.100,695.660,700.010,702.690,0
OMXSPI,D,9/2/2020,712.620,703.540,705.440,703.590,0
OMXSPI,D,9/3/2020,714.930,694.780,695.920,711.470,0
OMXSPI,D,9/4/2020,705.610,688.670,692.490,692.340,0
OMXSPI,D,9/7/2020,708.070,697.590,707.810,697.590,0
OMXSPI,D,9/8/2020,708.580,696.170,702.260,708.580,0
OMXSPI,D,9/9/2020,713.420,701.700,713.420,701.700,0
OMXSPI,D,9/10/2020,714.140,707.500,710.870,713.630,0
OMXSPI,D,9/11/2020,715.180,708.460,712.070,709.630,0
OMXSPI,D,9/14/2020,718.200,710.790,712.950,716.280,0
OMXSPI,D,9/15/2020,721.430,713.820,720.100,713.820,0
OMXSPI,D,9/16/2020,727.660,720.990,727.530,720.990,0
OMXSPI,D,9/17/2020,727.690,720.400,727.080,720.900,0
OMXSPI,D,9/18/2020,732.110,727.020,729.000,727.240,0
OMXSPI,D,9/21/2020,723.550,704.100,705.230,723.550,0
OMXSPI,D,9/22/2020,715.090,705.620,708.580,709.370,0
OMXSPI,D,9/23/2020,718.700,711.070,712.360,712.500,0
OMXSPI,D,9/24/2020,710.930,702.220,707.750,704.120,0
OMXSPI,D,9/25/2020,713.260,702.320,711.050,709.770,0
OMXSPI,D,9/28/2020,729.130,719.510,728.650,720.760,0
OMXSPI,D,9/29/2020,731.740,726.960,730.140,728.470,0
OMXSPI,D,9/30/2020,731.920,725.020,728.700,727.490,0
OMXSPI,D,10/1/2020,733.070,728.590,730.330,731.000,0
OMXSPI,D,10/2/2020,725.750,717.190,725.750,724.660,0
OMXSPI,D,10/5/2020,736.110,731.140,735.210,731.140,0
OMXSPI,D,10/6/2020,739.930,732.270,735.440,737.560,0
OMXSPI,D,10/7/2020,739.900,734.120,736.070,734.120,0
OMXSPI,D,10/8/2020,740.610,735.500,737.850,739.750,0
OMXSPI,D,10/9/2020,741.950,737.390,738.490,739.540,0
OMXSPI,D,10/12/2020,744.810,739.240,743.820,740.210,0
OMXSPI,D,10/13/2020,743.910,736.760,737.390,743.390,0
OMXSPI,D,10/14/2020,743.210,738.240,739.910,739.470,0
OMXSPI,D,10/15/2020,733.970,725.210,728.570,733.970,0
OMXSPI,D,10/16/2020,737.410,729.470,735.090,735.830,0
OMXSPI,D,10/19/2020,740.170,734.930,736.830,737.570,0
OMXSPI,D,10/20/2020,739.420,734.410,734.780,736.840,0
OMXSPI,D,10/21/2020,736.570,722.480,724.400,736.570,0
OMXSPI,D,10/22/2020,724.740,712.660,724.140,720.650,0
OMXSPI,D,10/23/2020,729.570,724.050,724.770,724.360,0
OMXSPI,D,10/26/2020,718.900,703.730,703.730,716.620,0
OMXSPI,D,10/27/2020,705.740,694.830,700.390,705.720,0
OMXSPI,D,10/28/2020,692.230,677.880,681.080,691.090,0
OMXSPI,D,10/29/2020,684.530,675.370,679.560,678.660,0
OMXSPI,D,10/30/2020,683.510,674.860,683.510,675.540,0
OMXSPI,D,11/2/2020,694.380,679.730,692.930,685.170,0
OMXSPI,D,11/3/2020,704.260,697.700,703.990,698.330,0
OMXSPI,D,11/4/2020,719.290,694.580,719.100,697.010,0
OMXSPI,D,11/5/2020,729.960,724.200,729.370,724.200,0
OMXSPI,D,11/6/2020,731.140,720.690,728.530,727.930,0
OMXSPI,D,11/9/2020,757.120,738.620,747.230,739.260,0
OMXSPI,D,11/10/2020,749.860,740.470,742.080,748.040,0
OMXSPI,D,11/11/2020,751.520,741.770,749.820,742.540,0
OMXSPI,D,11/12/2020,751.030,744.120,745.410,745.020,0
OMXSPI,D,11/13/2020,749.010,742.140,747.710,742.650,0
OMXSPI,D,11/16/2020,757.840,750.220,755.390,751.810,0
OMXSPI,D,11/17/2020,756.480,752.170,755.150,753.490,0
OMXSPI,D,11/18/2020,758.800,752.720,756.470,753.210,0
OMXSPI,D,11/19/2020,756.350,751.290,754.090,751.430,0
OMXSPI,D,11/20/2020,760.290,752.410,758.040,752.950,0
OMXSPI,D,11/23/2020,762.010,755.750,755.750,759.970,0
OMXSPI,D,11/24/2020,760.300,755.550,758.280,759.620,0
OMXSPI,D,11/25/2020,763.450,754.770,756.240,759.660,0
OMXSPI,D,11/26/2020,760.420,756.720,757.970,758.910,0
OMXSPI,D,11/27/2020,762.420,756.450,762.420,756.540,0
OMXSPI,D,11/30/2020,763.250,755.880,759.740,760.040,0
OMXSPI,D,12/1/2020,761.810,758.170,760.810,761.260,0
OMXSPI,D,12/2/2020,762.920,758.080,759.940,758.450,0
OMXSPI,D,12/3/2020,760.780,755.660,758.400,760.770,0
OMXSPI,D,12/4/2020,759.800,756.310,758.280,758.710,0
OMXSPI,D,12/7/2020,759.680,755.060,756.750,759.250,0
OMXSPI,D,12/8/2020,764.420,754.540,764.420,756.550,0
OMXSPI,D,12/9/2020,767.080,763.260,764.350,765.990,0
OMXSPI,D,12/10/2020,765.960,754.440,759.370,764.560,0
OMXSPI,D,12/11/2020,757.660,748.080,756.670,755.150,0
OMXSPI,D,12/14/2020,762.580,758.400,759.730,761.440,0
OMXSPI,D,12/15/2020,762.770,755.060,759.760,757.460,0
OMXSPI,D,12/16/2020,765.230,756.960,761.580,761.750,0
OMXSPI,D,12/17/2020,765.730,760.730,761.970,764.910,0
OMXSPI,D,12/18/2020,766.480,761.300,762.580,761.570,0
OMXSPI,D,12/21/2020,753.790,743.470,748.530,752.870,0
OMXSPI,D,12/22/2020,756.170,749.840,755.950,749.840,0
OMXSPI,D,12/23/2020,760.340,755.970,760.340,756.820,0
OMXSPI,D,12/28/2020,768.860,761.900,768.630,763.660,0
OMXSPI,D,12/29/2020,777.080,770.960,774.150,770.960,0
OMXSPI,D,12/30/2020,774.910,768.380,768.380,773.650,0
OMXSPI,D,1/4/2021,780.960,773.130,775.290,774.260,0
OMXSPI,D,1/5/2021,778.220,772.880,773.970,772.880,0
OMXSPI,D,1/7/2021,788.250,782.070,786.920,786.050,0
OMXSPI,D,1/8/2021,794.890,790.430,792.450,791.670,0
OMXSPI,D,1/11/2021,794.330,785.600,786.090,792.970,0
OMXSPI,D,1/12/2021,792.110,786.630,790.800,788.240,0
OMXSPI,D,1/13/2021,794.860,789.290,794.210,791.720,0
OMXSPI,D,1/14/2021,798.780,795.130,798.780,795.130,0
OMXSPI,D,1/15/2021,798.080,787.650,790.130,797.270,0
OMXSPI,D,1/18/2021,793.590,789.580,793.540,789.580,0
OMXSPI,D,1/19/2021,798.800,792.940,794.150,797.730,0
OMXSPI,D,1/20/2021,803.460,797.250,801.360,798.010,0
OMXSPI,D,1/21/2021,808.070,802.230,804.550,806.560,0
OMXSPI,D,1/22/2021,803.200,798.610,803.200,802.680,0
OMXSPI,D,1/25/2021,806.950,794.120,795.650,806.020,0
OMXSPI,D,1/26/2021,808.280,797.040,804.880,797.210,0
OMXSPI,D,1/27/2021,806.530,790.070,796.350,804.730,0
OMXSPI,D,1/28/2021,797.880,776.500,795.820,791.700,0
OMXSPI,D,1/29/2021,797.410,785.720,787.870,789.750,0
OMXSPI,D,2/1/2021,802.340,791.270,802.340,791.270,0
OMXSPI,D,2/2/2021,811.400,806.070,810.400,806.790,0
OMXSPI,D,2/3/2021,816.820,811.170,813.770,816.280,0
OMXSPI,D,2/4/2021,816.630,812.130,815.760,815.490,0
OMXSPI,D,2/5/2021,816.960,808.360,809.530,816.960,0
OMXSPI,D,2/8/2021,815.110,812.170,813.400,813.150,0
OMXSPI,D,2/9/2021,813.280,806.310,809.820,813.280,0
OMXSPI,D,2/10/2021,813.290,804.500,808.570,810.880,0
OMXSPI,D,2/11/2021,815.490,808.780,815.490,810.920,0
OMXSPI,D,2/12/2021,820.330,814.360,820.330,814.610,0
OMXSPI,D,2/15/2021,827.120,821.670,826.690,824.280,0
OMXSPI,D,2/16/2021,826.990,823.530,824.000,826.060,0
OMXSPI,D,2/17/2021,824.030,815.980,817.200,822.440,0
OMXSPI,D,2/18/2021,820.310,810.760,813.460,817.830,0
OMXSPI,D,2/19/2021,822.660,814.200,822.660,815.540,0
OMXSPI,D,2/22/2021,821.410,815.370,819.990,820.220,0
OMXSPI,D,2/23/2021,822.280,801.590,811.760,821.210,0
OMXSPI,D,2/24/2021,820.800,810.680,818.170,810.680,0
OMXSPI,D,2/25/2021,825.140,818.320,819.810,822.720,0
OMXSPI,D,2/26/2021,815.950,803.060,810.780,806.540,0
OMXSPI,D,3/1/2021,829.400,818.900,829.400,818.900,0
OMXSPI,D,3/2/2021,836.320,827.790,834.030,829.490,0
OMXSPI,D,3/3/2021,839.860,829.730,835.790,837.570,0
OMXSPI,D,3/4/2021,833.510,826.710,830.160,831.350,0
OMXSPI,D,3/5/2021,829.870,820.050,822.220,825.710,0
OMXSPI,D,3/8/2021,838.900,824.700,838.100,827.180,0
OMXSPI,D,3/9/2021,848.040,835.320,848.040,837.610,0
OMXSPI,D,3/10/2021,853.010,843.950,851.840,847.450,0
OMXSPI,D,3/11/2021,865.930,855.220,865.930,855.320,0
OMXSPI,D,3/12/2021,864.210,858.860,864.210,862.020,0
OMXSPI,D,3/15/2021,871.190,861.470,862.230,866.630,0
OMXSPI,D,3/16/2021,872.800,867.000,870.930,867.000,0
OMXSPI,D,3/17/2021,870.540,863.010,864.000,868.840,0
OMXSPI,D,3/18/2021,869.510,861.720,865.760,867.430,0
OMXSPI,D,3/19/2021,866.300,857.960,862.860,860.030,0
OMXSPI,D,3/22/2021,865.940,856.630,864.770,860.470,0
OMXSPI,D,3/23/2021,864.490,855.950,862.660,862.470,0
OMXSPI,D,3/24/2021,868.190,857.930,867.150,857.930,0
OMXSPI,D,3/25/2021,868.610,856.560,863.680,862.890,0
OMXSPI,D,3/26/2021,871.840,866.440,871.840,866.440,0
OMXSPI,D,3/29/2021,874.200,865.270,865.990,871.520,0
OMXSPI,D,3/30/2021,875.160,867.160,875.160,868.430,0
OMXSPI,D,3/31/2021,877.350,871.400,873.390,873.400,0
OMXSPI,D,4/1/2021,879.320,872.370,879.010,873.340,0
OMXSPI,D,4/6/2021,890.470,885.270,890.470,887.060,0
OMXSPI,D,4/7/2021,892.450,887.650,891.980,891.600,0
OMXSPI,D,4/8/2021,899.580,895.290,897.470,895.480,0
OMXSPI,D,4/9/2021,902.610,896.730,902.610,899.210,0
OMXSPI,D,4/12/2021,901.270,895.630,896.370,900.400,0
OMXSPI,D,4/13/2021,905.530,897.600,905.530,898.680,0
OMXSPI,D,4/14/2021,906.410,899.670,900.650,906.410,0
OMXSPI,D,4/15/2021,908.420,902.490,907.830,902.490,0
OMXSPI,D,4/16/2021,921.130,906.520,921.130,907.790,0
OMXSPI,D,4/19/2021,923.740,912.930,913.600,921.130,0
OMXSPI,D,4/20/2021,914.560,893.230,895.170,911.720,0
OMXSPI,D,4/21/2021,901.960,894.470,901.000,898.420,0
OMXSPI,D,4/22/2021,906.960,902.470,906.640,904.420,0
OMXSPI,D,4/23/2021,908.940,903.420,908.880,903.420,0
OMXSPI,D,4/26/2021,912.430,907.390,911.010,911.770,0
OMXSPI,D,4/27/2021,914.380,907.670,914.380,912.360,0
OMXSPI,D,4/28/2021,914.210,900.180,905.690,913.710,0
OMXSPI,D,4/29/2021,913.030,903.330,904.470,909.330,0
OMXSPI,D,4/30/2021,907.560,897.200,897.200,906.140,0
OMXSPI,D,5/3/2021,904.330,895.830,902.750,899.370,0
OMXSPI,D,5/4/2021,905.760,885.280,885.870,905.760,0
OMXSPI,D,5/5/2021,907.470,892.480,907.470,892.480,0
OMXSPI,D,5/6/2021,906.390,895.200,901.620,905.600,0
OMXSPI,D,5/7/2021,910.060,903.790,909.740,909.200,0
OMXSPI,D,5/10/2021,912.470,905.390,910.490,912.470,0
OMXSPI,D,5/11/2021,902.620,881.220,884.500,902.620,0
OMXSPI,D,5/12/2021,892.830,884.010,889.440,884.010,0
OMXSPI,D,5/14/2021,899.120,887.990,899.120,895.870,0
OMXSPI,D,5/17/2021,900.220,888.730,892.050,899.360,0
OMXSPI,D,5/18/2021,901.990,897.030,901.900,898.100,0
OMXSPI,D,5/19/2021,893.590,880.800,884.870,892.980,0
OMXSPI,D,5/20/2021,900.130,886.580,900.080,889.350,0
OMXSPI,D,5/21/2021,904.060,896.280,901.440,903.600,0
OMXSPI,D,5/24/2021,905.500,900.970,904.650,903.230,0
OMXSPI,D,5/25/2021,910.680,905.180,905.680,905.980,0
OMXSPI,D,5/26/2021,909.650,898.250,900.080,907.530,0
OMXSPI,D,5/27/2021,907.520,899.950,906.230,900.450,0
OMXSPI,D,5/28/2021,914.900,906.340,913.770,906.730,0
OMXSPI,D,5/31/2021,917.600,912.200,912.280,914.210,0
OMXSPI,D,6/1/2021,924.520,915.370,921.950,916.010,0
OMXSPI,D,6/2/2021,926.160,919.280,921.370,922.960,0
OMXSPI,D,6/3/2021,922.160,913.940,922.130,920.850,0
OMXSPI,D,6/4/2021,926.790,919.640,923.020,921.180,0
OMXSPI,D,6/7/2021,924.850,920.570,921.780,921.530,0
OMXSPI,D,6/8/2021,927.280,919.430,925.000,919.430,0
OMXSPI,D,6/9/2021,925.920,921.280,924.860,925.730,0
OMXSPI,D,6/10/2021,925.710,919.450,924.460,924.370,0
OMXSPI,D,6/11/2021,928.430,923.040,927.410,924.350,0
OMXSPI,D,6/14/2021,935.740,925.480,929.000,930.390,0
OMXSPI,D,6/15/2021,933.260,925.730,926.450,931.120,0
OMXSPI,D,6/16/2021,929.280,922.260,927.310,927.540,0
OMXSPI,D,6/17/2021,925.530,917.610,920.300,922.200,0
OMXSPI,D,6/18/2021,926.510,911.200,911.810,919.170,0
OMXSPI,D,6/21/2021,916.030,902.730,913.660,906.260,0
OMXSPI,D,6/22/2021,916.560,908.090,914.670,915.910,0
OMXSPI,D,6/23/2021,917.790,904.400,905.270,916.820,0
OMXSPI,D,6/24/2021,917.180,906.750,916.660,906.750,0
OMXSPI,D,6/28/2021,920.480,913.270,914.370,918.090,0
OMXSPI,D,6/29/2021,925.140,914.640,924.920,914.640,0
OMXSPI,D,6/30/2021,925.370,912.050,916.590,923.310,0
OMXSPI,D,7/1/2021,924.050,914.880,922.410,920.790,0
OMXSPI,D,7/2/2021,932.390,925.450,930.710,925.450,0
OMXSPI,D,7/5/2021,935.250,925.900,935.250,930.250,0
OMXSPI,D,7/6/2021,944.000,932.570,935.990,936.140,0
OMXSPI,D,7/7/2021,952.070,940.530,952.070,940.530,0
OMXSPI,D,7/8/2021,950.610,934.480,938.620,948.110,0
OMXSPI,D,7/9/2021,949.510,941.760,949.210,943.540,0
OMXSPI,D,7/12/2021,960.430,949.400,960.080,951.900,0
OMXSPI,D,7/13/2021,965.980,957.520,964.590,960.190,0
OMXSPI,D,7/14/2021,964.240,958.570,964.070,961.970,0
OMXSPI,D,7/15/2021,966.280,956.480,958.460,962.210,0
OMXSPI,D,7/16/2021,962.550,955.610,958.670,961.520,0
OMXSPI,D,7/19/2021,953.610,937.250,939.950,953.610,0
OMXSPI,D,7/20/2021,946.830,935.880,944.320,943.070,0
OMXSPI,D,7/21/2021,961.220,950.210,960.390,950.210,0
OMXSPI,D,7/22/2021,974.730,966.000,973.870,967.390,0
OMXSPI,D,7/23/2021,985.930,976.850,985.930,978.550,0
OMXSPI,D,7/26/2021,988.490,983.720,986.210,983.720,0
OMXSPI,D,7/27/2021,985.670,978.000,981.670,983.100,0
OMXSPI,D,7/28/2021,984.930,979.940,984.250,982.100,0
OMXSPI,D,7/29/2021,988.360,984.680,987.160,988.360,0
OMXSPI,D,7/30/2021,986.090,976.370,984.670,980.760,0
OMXSPI,D,8/2/2021,992.630,987.740,992.260,989.030,0
OMXSPI,D,8/3/2021,995.010,989.650,993.730,992.030,0
OMXSPI,D,8/4/2021,1003.800,997.570,1002.550,997.710,0
OMXSPI,D,8/5/2021,1008.110,1002.310,1003.750,1002.310,0
OMXSPI,D,8/6/2021,1004.080,995.120,995.210,1004.000,0
OMXSPI,D,8/9/2021,994.010,986.840,993.750,991.870,0
OMXSPI,D,8/10/2021,999.170,994.290,997.970,994.290,0
OMXSPI,D,8/11/2021,1002.080,995.490,1000.960,999.970,0
OMXSPI,D,8/12/2021,1002.240,997.490,1001.410,1000.890,0
OMXSPI,D,8/13/2021,1003.550,1001.080,1001.990,1001.580,0
OMXSPI,D,8/16/2021,996.450,987.020,989.670,996.450,0
OMXSPI,D,8/17/2021,993.920,984.880,993.040,987.350,0
OMXSPI,D,8/18/2021,998.610,990.670,992.020,994.160,0
OMXSPI,D,8/19/2021,985.270,968.590,975.820,981.410,0
OMXSPI,D,8/20/2021,989.230,970.040,987.630,975.700,0
OMXSPI,D,8/23/2021,995.630,984.670,991.650,994.550,0
OMXSPI,D,8/24/2021,994.190,983.740,987.810,994.190,0
OMXSPI,D,8/25/2021,990.020,986.360,989.160,986.880,0
OMXSPI,D,8/26/2021,989.080,983.740,988.040,984.460,0
OMXSPI,D,8/27/2021,992.510,986.180,992.090,986.910,0
OMXSPI,D,8/30/2021,997.430,991.360,994.910,993.890,0
OMXSPI,D,8/31/2021,997.160,987.420,989.430,997.000,0
OMXSPI,D,9/1/2021,997.200,988.330,991.880,996.200,0
OMXSPI,D,9/2/2021,1002.420,993.950,1001.720,993.950,0
OMXSPI,D,9/3/2021,1003.550,994.280,995.070,1001.010,0
OMXSPI,D,9/6/2021,1002.660,995.960,1001.410,996.130,0
OMXSPI,D,9/7/2021,1001.490,991.900,994.820,1000.490,0
OMXSPI,D,9/8/2021,985.810,977.070,979.670,985.810,0
OMXSPI,D,9/9/2021,987.190,971.700,982.910,971.700,0
OMXSPI,D,9/10/2021,987.100,980.410,981.160,985.350,0
OMXSPI,D,9/13/2021,984.390,973.320,973.770,983.660,0
OMXSPI,D,9/14/2021,977.530,970.680,977.380,975.430,0
OMXSPI,D,9/15/2021,977.750,966.000,968.200,976.700,0
OMXSPI,D,9/16/2021,979.560,970.520,977.450,970.520,0
OMXSPI,D,9/17/2021,984.500,968.690,969.320,983.160,0
OMXSPI,D,9/20/2021,957.540,937.180,942.380,957.540,0
OMXSPI,D,9/21/2021,948.950,940.640,941.740,942.450,0
OMXSPI,D,9/22/2021,951.060,944.000,950.290,949.240,0
OMXSPI,D,9/23/2021,966.100,957.430,966.030,959.910,0
OMXSPI,D,9/24/2021,962.940,951.200,954.360,962.940,0
OMXSPI,D,9/27/2021,962.030,945.630,946.950,960.840,0
OMXSPI,D,9/28/2021,944.020,922.420,924.020,944.020,0
OMXSPI,D,9/29/2021,933.620,922.800,923.650,927.940,0
OMXSPI,D,9/30/2021,936.130,922.960,927.620,930.630,0
OMXSPI,D,10/1/2021,927.870,909.800,926.540,912.790,0
OMXSPI,D,10/4/2021,925.130,914.530,915.640,922.030,0
OMXSPI,D,10/5/2021,925.880,912.050,925.880,916.400,0
OMXSPI,D,10/6/2021,919.490,904.920,912.940,919.490,0
OMXSPI,D,10/7/2021,928.780,918.570,927.800,922.660,0
OMXSPI,D,10/8/2021,928.500,917.360,918.990,928.140,0
OMXSPI,D,10/11/2021,915.510,906.060,914.760,915.510,0
OMXSPI,D,10/12/2021,925.970,903.370,925.620,905.690,0
OMXSPI,D,10/13/2021,941.740,920.610,940.540,924.460,0
OMXSPI,D,10/14/2021,950.980,944.570,950.750,946.110,0
OMXSPI,D,10/15/2021,959.520,951.120,959.450,955.010,0
OMXSPI,D,10/18/2021,963.840,953.310,959.880,957.920,0
OMXSPI,D,10/19/2021,965.960,960.780,965.240,963.070,0
OMXSPI,D,10/20/2021,967.070,957.400,966.990,961.910,0
OMXSPI,D,10/21/2021,972.970,960.110,972.550,961.840,0
OMXSPI,D,10/22/2021,981.050,967.510,980.750,972.650,0
OMXSPI,D,10/25/2021,982.710,973.970,976.720,982.710,0
OMXSPI,D,10/26/2021,984.830,975.560,981.130,975.650,0
OMXSPI,D,10/27/2021,980.980,975.690,976.500,976.850,0
OMXSPI,D,10/28/2021,978.680,972.080,978.680,972.080,0
OMXSPI,D,10/29/2021,975.450,963.710,969.960,974.370,0
OMXSPI,D,11/1/2021,977.340,973.140,974.600,975.260,0
OMXSPI,D,11/2/2021,977.950,969.870,977.570,972.890,0
OMXSPI,D,11/3/2021,985.630,974.830,985.630,977.060,0
OMXSPI,D,11/4/2021,995.770,986.860,995.770,990.770,0
OMXSPI,D,11/5/2021,1000.050,994.010,996.430,994.010,0
OMXSPI,D,11/8/2021,998.340,992.400,998.070,994.920,0
OMXSPI,D,11/9/2021,1002.140,995.320,998.080,996.230,0
OMXSPI,D,11/10/2021,999.570,990.160,998.090,998.770,0
OMXSPI,D,11/11/2021,1006.870,995.240,1006.720,996.160,0
OMXSPI,D,11/12/2021,1022.100,1008.740,1021.840,1008.740,0
OMXSPI,D,11/15/2021,1028.090,1019.350,1028.060,1019.850,0
OMXSPI,D,11/16/2021,1035.510,1025.350,1033.810,1030.400,0
OMXSPI,D,11/17/2021,1036.460,1030.060,1033.410,1031.110,0
OMXSPI,D,11/18/2021,1035.920,1028.070,1030.360,1033.660,0
OMXSPI,D,11/19/2021,1037.610,1026.920,1032.630,1033.510,0
OMXSPI,D,11/22/2021,1037.380,1027.950,1027.950,1035.480,0
OMXSPI,D,11/23/2021,1019.440,1005.230,1006.250,1019.440,0
OMXSPI,D,11/24/2021,1014.330,1000.220,1006.920,1007.930,0
OMXSPI,D,11/25/2021,1017.500,1007.330,1012.920,1010.820,0
OMXSPI,D,11/26/2021,992.460,978.360,978.540,983.410,0
OMXSPI,D,11/29/2021,997.130,985.420,992.350,988.390,0
OMXSPI,D,11/30/2021,1000.310,975.750,986.330,981.160,0
OMXSPI,D,12/1/2021,1003.340,985.620,1002.950,991.930,0
OMXSPI,D,12/2/2021,995.610,978.750,988.780,991.070,0
OMXSPI,D,12/3/2021,996.520,973.800,974.900,995.310,0
OMXSPI,D,12/6/2021,984.940,969.350,974.900,983.870,0
OMXSPI,D,12/7/2021,1006.480,986.540,1005.750,986.540,0
OMXSPI,D,12/8/2021,1015.270,1001.570,1003.090,1006.130,0
OMXSPI,D,12/9/2021,1010.350,1001.860,1004.570,1008.050,0
OMXSPI,D,12/10/2021,1003.580,996.380,997.950,998.900,0
OMXSPI,D,12/13/2021,1010.190,993.260,993.570,1001.440,0
OMXSPI,D,12/14/2021,999.740,976.560,977.760,996.510,0
OMXSPI,D,12/15/2021,984.430,976.090,981.280,979.170,0
OMXSPI,D,12/16/2021,997.770,989.370,990.420,997.740,0
OMXSPI,D,12/17/2021,990.180,978.420,988.430,987.220,0
OMXSPI,D,12/20/2021,982.510,968.000,979.090,968.530,0
OMXSPI,D,12/21/2021,994.180,986.860,993.570,987.540,0
OMXSPI,D,12/22/2021,1001.940,993.840,1001.940,996.750,0
OMXSPI,D,12/23/2021,1017.640,1004.860,1017.640,1004.860,0
OMXSPI,D,12/27/2021,1031.610,1016.450,1030.230,1016.830,0
OMXSPI,D,12/28/2021,1038.820,1032.640,1036.100,1032.650,0
OMXSPI,D,12/29/2021,1038.650,1031.700,1035.950,1036.750,0
OMXSPI,D,12/30/2021,1039.150,1034.190,1037.140,1035.690,0
OMXSPI,D,1/3/2022,1049.540,1040.060,1044.580,1040.130,0
OMXSPI,D,1/4/2022,1051.450,1043.920,1045.280,1050.590,0
OMXSPI,D,1/5/2022,1047.700,1040.020,1040.080,1045.820,0
OMXSPI,D,1/7/2022,1030.740,1008.440,1012.690,1030.740,0
OMXSPI,D,1/10/2022,1018.390,977.650,980.680,1017.610,0
OMXSPI,D,1/11/2022,992.370,982.600,989.190,988.370,0
OMXSPI,D,1/12/2022,1001.680,986.520,999.010,998.470,0
OMXSPI,D,1/13/2022,1002.520,991.900,996.820,997.670,0
OMXSPI,D,1/14/2022,987.900,973.200,974.000,986.800,0
OMXSPI,D,1/17/2022,978.910,967.480,974.000,978.860,0
OMXSPI,D,1/18/2022,969.180,949.810,954.320,969.180,0
OMXSPI,D,1/19/2022,969.590,945.360,959.830,946.460,0
OMXSPI,D,1/20/2022,971.010,954.500,969.700,965.970,0
OMXSPI,D,1/21/2022,959.200,941.400,949.870,956.170,0
OMXSPI,D,1/24/2022,943.220,900.420,907.600,942.100,0
OMXSPI,D,1/25/2022,923.550,906.450,910.590,917.910,0
OMXSPI,D,1/26/2022,934.270,917.080,931.200,917.080,0
OMXSPI,D,1/27/2022,930.600,913.460,923.650,914.760,0
OMXSPI,D,1/28/2022,923.410,905.430,919.900,923.410,0
OMXSPI,D,1/31/2022,939.350,928.760,935.090,933.550,0
OMXSPI,D,2/1/2022,951.160,942.740,948.290,944.810,0
OMXSPI,D,2/2/2022,958.780,954.280,955.870,957.250,0
OMXSPI,D,2/3/2022,953.800,935.560,936.040,953.800,0
OMXSPI,D,2/4/2022,944.070,920.640,921.220,943.040,0
OMXSPI,D,2/7/2022,929.590,917.710,927.510,927.910,0
OMXSPI,D,2/8/2022,930.270,916.370,921.150,924.620,0
OMXSPI,D,2/9/2022,945.350,926.630,943.150,926.630,0
OMXSPI,D,2/10/2022,948.140,931.840,940.490,947.630,0
OMXSPI,D,2/11/2022,935.590,926.450,931.060,929.310,0
OMXSPI,D,2/14/2022,908.940,892.550,907.700,907.620,0
OMXSPI,D,2/15/2022,928.140,905.010,927.070,905.010,0
OMXSPI,D,2/16/2022,931.870,918.200,921.850,930.480,0
OMXSPI,D,2/17/2022,925.540,901.920,903.680,923.380,0
OMXSPI,D,2/18/2022,901.960,882.720,885.630,901.490,0
OMXSPI,D,2/21/2022,889.350,859.120,865.330,888.170,0
OMXSPI,D,2/22/2022,880.580,843.060,872.720,843.060,0
OMXSPI,D,2/23/2022,882.580,862.180,863.210,874.870,0
OMXSPI,D,2/24/2022,845.990,819.740,842.680,824.630,0
OMXSPI,D,2/25/2022,866.680,841.280,865.530,853.360,0
OMXSPI,D,2/28/2022,871.880,849.310,871.860,850.180,0
OMXSPI,D,3/1/2022,869.940,850.250,852.060,866.990,0
OMXSPI,D,3/2/2022,863.210,835.940,859.040,846.460,0
OMXSPI,D,3/3/2022,862.040,836.380,837.920,856.430,0
OMXSPI,D,3/4/2022,835.740,811.550,812.900,830.110,0
OMXSPI,D,3/7/2022,825.340,778.100,809.660,790.900,0
OMXSPI,D,3/8/2022,829.710,798.280,807.410,798.280,0
OMXSPI,D,3/9/2022,840.170,820.990,839.810,825.400,0
OMXSPI,D,3/10/2022,846.880,829.830,835.050,846.880,0
OMXSPI,D,3/11/2022,859.490,839.600,850.520,840.550,0
OMXSPI,D,3/14/2022,874.430,854.960,864.770,856.950,0
OMXSPI,D,3/15/2022,858.760,840.550,853.980,856.760,0
OMXSPI,D,3/16/2022,892.430,872.180,891.220,872.680,0
OMXSPI,D,3/17/2022,904.720,888.640,893.630,897.950,0
OMXSPI,D,3/18/2022,903.570,888.580,903.570,896.910,0
OMXSPI,D,3/21/2022,907.160,897.580,904.630,904.420,0
OMXSPI,D,3/22/2022,907.080,898.660,902.860,905.150,0
OMXSPI,D,3/23/2022,906.210,884.420,889.810,906.210,0
OMXSPI,D,3/24/2022,890.630,875.110,877.020,889.610,0
OMXSPI,D,3/25/2022,884.160,868.310,871.170,875.560,0
OMXSPI,D,3/28/2022,883.330,873.540,880.630,873.950,0
OMXSPI,D,3/29/2022,904.820,888.500,902.040,888.500,0
OMXSPI,D,3/30/2022,899.340,883.750,895.540,899.340,0
OMXSPI,D,3/31/2022,899.020,886.480,887.440,898.620,0
OMXSPI,D,4/1/2022,897.360,881.760,896.130,886.520,0
OMXSPI,D,4/4/2022,908.170,888.460,906.590,899.620,0
OMXSPI,D,4/5/2022,915.730,902.170,904.410,907.500,0
OMXSPI,D,4/6/2022,905.430,879.170,887.060,905.430,0
OMXSPI,D,4/7/2022,896.360,882.160,886.770,886.970,0
OMXSPI,D,4/8/2022,894.960,885.010,891.760,893.490,0
OMXSPI,D,4/11/2022,890.330,874.550,875.920,888.310,0
OMXSPI,D,4/12/2022,882.580,864.260,879.940,869.900,0
OMXSPI,D,4/13/2022,881.820,870.380,879.020,878.250,0
OMXSPI,D,4/14/2022,880.030,873.320,879.820,880.030,0
OMXSPI,D,4/19/2022,879.610,868.980,877.570,876.690,0
OMXSPI,D,4/20/2022,886.830,875.900,880.130,878.600,0
OMXSPI,D,4/21/2022,893.530,878.670,885.290,881.520,0
OMXSPI,D,4/22/2022,880.540,866.130,868.210,875.580,0
OMXSPI,D,4/25/2022,859.010,843.670,847.240,853.320,0
OMXSPI,D,4/26/2022,854.360,829.410,829.410,852.930,0
OMXSPI,D,4/27/2022,843.650,825.290,837.600,829.180,0
OMXSPI,D,4/28/2022,847.740,831.690,836.590,844.600,0
OMXSPI,D,4/29/2022,852.490,839.810,845.510,842.580,0
OMXSPI,D,5/2/2022,838.250,780.410,828.380,837.410,0
OMXSPI,D,5/3/2022,836.180,825.200,829.750,835.180,0
OMXSPI,D,5/4/2022,829.420,817.260,818.050,829.420,0
OMXSPI,D,5/5/2022,834.340,807.430,808.210,829.910,0
OMXSPI,D,5/6/2022,805.330,784.980,793.710,803.340,0
OMXSPI,D,5/9/2022,789.820,767.500,767.500,786.640,0
OMXSPI,D,5/10/2022,789.890,773.270,777.500,773.900,0
OMXSPI,D,5/11/2022,796.590,780.150,796.590,781.630,0
OMXSPI,D,5/12/2022,794.590,777.610,793.050,782.660,0
OMXSPI,D,5/13/2022,813.000,798.450,811.670,798.980,0
OMXSPI,D,5/16/2022,818.450,806.440,812.350,810.130,0
OMXSPI,D,5/17/2022,828.930,818.120,822.210,818.570,0
OMXSPI,D,5/18/2022,827.370,812.040,812.710,823.880,0
OMXSPI,D,5/19/2022,812.850,797.020,811.020,802.300,0
OMXSPI,D,5/20/2022,824.920,811.330,813.290,817.320,0
OMXSPI,D,5/23/2022,827.630,814.040,821.640,823.710,0
OMXSPI,D,5/24/2022,820.790,811.070,813.060,816.030,0
OMXSPI,D,5/25/2022,822.530,804.270,804.290,818.630,0
OMXSPI,D,5/27/2022,837.970,818.780,836.880,818.780,0
OMXSPI,D,5/30/2022,851.910,842.510,845.690,844.320,0
OMXSPI,D,5/31/2022,845.150,832.670,832.820,844.660,0
OMXSPI,D,6/1/2022,838.130,825.850,826.500,838.130,0
OMXSPI,D,6/2/2022,841.070,828.900,839.760,829.090,0
OMXSPI,D,6/3/2022,846.760,834.720,835.360,846.120,0
OMXSPI,D,6/7/2022,841.560,829.000,837.530,838.600,0
OMXSPI,D,6/8/2022,841.980,832.660,837.000,841.980,0
OMXSPI,D,6/9/2022,833.680,818.900,819.000,833.680,0
OMXSPI,D,6/10/2022,813.450,794.570,794.990,813.450,0
OMXSPI,D,6/13/2022,788.620,775.580,778.440,784.500,0
OMXSPI,D,6/14/2022,785.430,760.930,763.340,783.650,0
OMXSPI,D,6/15/2022,774.120,761.680,770.280,769.840,0
OMXSPI,D,6/16/2022,769.570,739.910,743.440,768.390,0
OMXSPI,D,6/17/2022,757.170,741.580,744.770,745.520,0
OMXSPI,D,6/20/2022,753.830,743.830,749.630,747.700,0
OMXSPI,D,6/21/2022,762.110,748.820,750.390,754.160,0
OMXSPI,D,6/22/2022,748.000,729.550,745.830,741.270,0
OMXSPI,D,6/23/2022,743.970,731.000,735.090,741.240,0
OMXSPI,D,6/27/2022,762.910,751.870,759.630,751.870,0
OMXSPI,D,6/28/2022,765.860,753.130,753.750,761.830,0
OMXSPI,D,6/29/2022,751.900,742.410,747.990,747.210,0
OMXSPI,D,6/30/2022,740.140,727.480,734.280,739.320,0
OMXSPI,D,7/1/2022,746.330,726.380,739.930,729.060,0
OMXSPI,D,7/4/2022,746.260,737.660,739.960,746.260,0
OMXSPI,D,7/5/2022,749.740,729.050,733.430,745.560,0
OMXSPI,D,7/6/2022,756.490,742.430,755.050,742.920,0
OMXSPI,D,7/7/2022,773.490,757.980,772.230,761.390,0
OMXSPI,D,7/8/2022,777.400,766.420,777.400,772.070,0
OMXSPI,D,7/11/2022,772.720,762.450,766.020,765.880,0
OMXSPI,D,7/12/2022,778.180,754.990,778.180,760.070,0
OMXSPI,D,7/13/2022,775.030,757.100,764.020,775.020,0
OMXSPI,D,7/14/2022,762.280,745.200,752.280,762.000,0
OMXSPI,D,7/15/2022,757.600,744.200,757.410,753.660,0
OMXSPI,D,7/18/2022,772.270,761.160,770.570,763.570,0
OMXSPI,D,7/19/2022,781.330,760.510,780.630,765.770,0
OMXSPI,D,7/20/2022,787.840,776.590,780.540,782.770,0
OMXSPI,D,7/21/2022,792.000,775.140,791.070,778.940,0
OMXSPI,D,7/22/2022,802.700,786.440,799.510,790.040,0
OMXSPI,D,7/25/2022,800.510,791.940,794.880,797.040,0
OMXSPI,D,7/26/2022,797.880,784.810,785.030,794.410,0
OMXSPI,D,7/27/2022,794.510,785.460,788.580,788.620,0
OMXSPI,D,7/28/2022,805.220,794.460,805.220,794.460,0
OMXSPI,D,7/29/2022,823.740,809.520,822.710,809.730,0
OMXSPI,D,8/1/2022,824.910,809.320,813.870,821.980,0
OMXSPI,D,8/2/2022,809.890,799.330,803.010,809.200,0
OMXSPI,D,8/3/2022,812.510,800.560,810.660,802.180,0
OMXSPI,D,8/4/2022,819.130,813.290,816.350,813.310,0
OMXSPI,D,8/5/2022,820.670,802.350,802.400,818.890,0
OMXSPI,D,8/8/2022,815.890,805.850,812.270,809.300,0
OMXSPI,D,8/9/2022,813.110,794.220,796.700,810.800,0
OMXSPI,D,8/10/2022,817.570,789.840,817.570,792.960,0
OMXSPI,D,8/11/2022,824.110,813.920,818.470,822.420,0
OMXSPI,D,8/12/2022,824.670,818.130,822.380,820.310,0
OMXSPI,D,8/15/2022,828.100,819.390,821.280,824.700,0
OMXSPI,D,8/16/2022,828.530,821.100,826.040,823.900,0
OMXSPI,D,8/17/2022,828.740,812.250,813.650,826.880,0
OMXSPI,D,8/18/2022,823.860,812.850,821.370,814.340,0
OMXSPI,D,8/19/2022,819.310,807.790,807.790,817.750,0
OMXSPI,D,8/22/2022,808.160,790.270,790.270,804.050,0
OMXSPI,D,8/23/2022,795.860,783.070,785.100,786.740,0
OMXSPI,D,8/24/2022,789.690,775.550,785.570,782.100,0
OMXSPI,D,8/25/2022,791.600,781.160,788.050,791.040,0
OMXSPI,D,8/26/2022,793.690,771.970,772.670,792.620,0
OMXSPI,D,8/29/2022,770.300,758.340,766.530,763.540,0
OMXSPI,D,8/30/2022,781.320,765.500,768.390,768.220,0
OMXSPI,D,8/31/2022,774.430,763.080,763.080,772.420,0
OMXSPI,D,9/1/2022,757.260,742.080,742.080,756.400,0
OMXSPI,D,9/2/2022,761.040,744.050,760.860,749.390,0
OMXSPI,D,9/5/2022,750.620,740.770,749.580,743.390,0
OMXSPI,D,9/6/2022,759.490,745.610,752.150,750.090,0
OMXSPI,D,9/7/2022,751.700,741.850,750.090,746.480,0
OMXSPI,D,9/8/2022,758.790,741.400,755.360,755.560,0
OMXSPI,D,9/9/2022,771.020,757.650,767.670,757.930,0
OMXSPI,D,9/12/2022,783.880,770.140,783.760,772.550,0
OMXSPI,D,9/13/2022,787.380,765.640,765.640,787.020,0
OMXSPI,D,9/14/2022,766.470,753.300,755.900,759.090,0
OMXSPI,D,9/15/2022,761.580,750.910,752.430,756.090,0
OMXSPI,D,9/16/2022,746.960,740.440,741.560,745.380,0
OMXSPI,D,9/19/2022,740.070,728.340,737.280,739.710,0
OMXSPI,D,9/20/2022,744.870,722.640,722.790,740.870,0
OMXSPI,D,9/21/2022,731.490,717.920,729.560,718.160,0
OMXSPI,D,9/22/2022,723.060,708.210,708.560,718.130,0
OMXSPI,D,9/23/2022,709.720,692.730,702.400,708.320,0
OMXSPI,D,9/26/2022,707.900,697.140,697.140,697.490,0
OMXSPI,D,9/27/2022,706.750,696.970,700.010,701.740,0
OMXSPI,D,9/28/2022,707.250,684.490,707.060,694.200,0
OMXSPI,D,9/29/2022,703.540,684.280,690.070,703.540,0
OMXSPI,D,9/30/2022,707.200,690.810,706.200,693.600,0
OMXSPI,D,10/3/2022,710.630,686.760,710.630,698.440,0
OMXSPI,D,10/4/2022,735.970,717.230,735.970,720.160,0
OMXSPI,D,10/5/2022,733.730,717.020,719.790,733.380,0
OMXSPI,D,10/6/2022,728.870,720.070,722.710,725.020,0
OMXSPI,D,10/7/2022,721.640,701.810,702.330,718.870,0
OMXSPI,D,10/10/2022,711.360,696.430,700.810,696.430,0
OMXSPI,D,10/11/2022,703.720,693.880,700.400,696.540,0
OMXSPI,D,10/12/2022,705.470,695.740,697.830,702.520,0
OMXSPI,D,10/13/2022,707.870,682.700,706.140,694.370,0
OMXSPI,D,10/14/2022,722.580,709.490,712.850,716.310,0
OMXSPI,D,10/17/2022,731.750,707.730,728.480,712.710,0
OMXSPI,D,10/18/2022,744.530,735.090,739.890,736.620,0
OMXSPI,D,10/19/2022,744.220,725.890,725.890,744.220,0
OMXSPI,D,10/20/2022,725.730,713.930,721.950,721.580,0
OMXSPI,D,10/21/2022,722.280,710.260,719.060,715.750,0
OMXSPI,D,10/24/2022,734.450,720.600,733.830,725.890,0
OMXSPI,D,10/25/2022,749.970,730.700,749.910,736.410,0
OMXSPI,D,10/26/2022,754.270,743.340,753.850,749.130,0
OMXSPI,D,10/27/2022,754.340,745.280,751.970,750.750,0
OMXSPI,D,10/28/2022,753.580,741.320,752.190,743.600,0
OMXSPI,D,10/31/2022,753.720,746.690,750.420,753.720,0
OMXSPI,D,11/1/2022,766.450,753.940,756.290,756.320,0
OMXSPI,D,11/2/2022,760.650,754.430,756.820,757.940,0
OMXSPI,D,11/3/2022,750.540,740.950,746.050,749.480,0
OMXSPI,D,11/4/2022,759.490,747.490,759.490,748.770,0
OMXSPI,D,11/7/2022,769.170,757.240,766.900,758.090,0
OMXSPI,D,11/8/2022,779.290,763.520,778.410,764.330,0
OMXSPI,D,11/9/2022,778.000,770.390,776.550,776.470,0
OMXSPI,D,11/10/2022,809.750,764.990,809.750,770.740,0
OMXSPI,D,11/11/2022,819.690,807.110,817.240,817.140,0
OMXSPI,D,11/14/2022,820.610,809.860,814.440,819.980,0
OMXSPI,D,11/15/2022,816.540,804.060,808.460,816.090,0
OMXSPI,D,11/16/2022,812.010,793.850,795.250,810.890,0
OMXSPI,D,11/17/2022,803.190,787.310,790.380,796.570,0
OMXSPI,D,11/18/2022,802.440,789.940,798.930,794.170,0
OMXSPI,D,11/21/2022,801.570,792.260,797.600,798.100,0
OMXSPI,D,11/22/2022,804.990,792.290,802.360,796.540,0
OMXSPI,D,11/23/2022,809.720,802.770,809.050,804.420,0
OMXSPI,D,11/24/2022,816.450,806.910,811.420,809.250,0
OMXSPI,D,11/25/2022,813.590,806.700,813.290,811.990,0
OMXSPI,D,11/28/2022,811.440,801.610,803.820,809.250,0
OMXSPI,D,11/29/2022,808.120,799.810,800.230,806.200,0
OMXSPI,D,11/30/2022,811.440,801.110,803.400,805.090,0
OMXSPI,D,12/1/2022,820.430,809.760,814.000,814.850,0
OMXSPI,D,12/2/2022,819.500,807.170,816.600,812.710,0
OMXSPI,D,12/5/2022,824.280,814.470,821.220,816.570,0
OMXSPI,D,12/6/2022,822.060,805.940,807.280,818.370,0
OMXSPI,D,12/7/2022,805.480,797.120,799.430,805.480,0
OMXSPI,D,12/8/2022,802.790,795.630,799.870,800.860,0
OMXSPI,D,12/9/2022,812.470,802.700,811.500,804.430,0
OMXSPI,D,12/12/2022,809.210,802.800,808.700,806.890,0
OMXSPI,D,12/13/2022,833.370,806.540,822.740,811.540,0
OMXSPI,D,12/14/2022,827.600,812.470,824.170,820.730,0
OMXSPI,D,12/15/2022,814.760,799.080,799.080,814.760,0
OMXSPI,D,12/16/2022,800.650,781.440,783.110,797.940,0
OMXSPI,D,12/19/2022,788.520,779.290,780.920,785.380,0
OMXSPI,D,12/20/2022,778.560,769.430,775.690,772.380,0
OMXSPI,D,12/21/2022,788.430,778.910,788.170,779.430,0
OMXSPI,D,12/22/2022,791.890,777.620,778.890,788.170,0
OMXSPI,D,12/23/2022,788.640,780.170,784.890,780.170,0
OMXSPI,D,12/27/2022,794.600,787.240,789.570,790.340,0
OMXSPI,D,12/28/2022,791.260,782.810,784.080,788.750,0
OMXSPI,D,12/29/2022,795.310,779.720,795.310,781.640,0
OMXSPI,D,12/30/2022,794.820,781.860,781.860,792.080,0
OMXSPI,D,1/2/2023,795.850,787.830,795.850,787.830,0
OMXSPI,D,1/3/2023,808.100,794.570,801.770,794.570,0
OMXSPI,D,1/4/2023,810.320,803.120,810.320,804.030,0
OMXSPI,D,1/5/2023,814.770,806.070,813.990,809.390,0
OMXSPI,D,1/9/2023,833.880,821.610,833.880,821.610,0
OMXSPI,D,1/10/2023,831.970,825.850,830.390,828.820,0
OMXSPI,D,1/11/2023,843.630,831.820,841.460,831.820,0
OMXSPI,D,1/12/2023,853.810,838.860,850.440,842.830,0
OMXSPI,D,1/13/2023,851.190,842.280,847.040,848.140,0
OMXSPI,D,1/16/2023,854.850,845.430,854.850,849.910,0
OMXSPI,D,1/17/2023,854.760,847.360,850.290,853.660,0
OMXSPI,D,1/18/2023,860.690,847.820,851.370,853.220,0
OMXSPI,D,1/19/2023,847.140,830.700,830.700,845.290,0
OMXSPI,D,1/20/2023,840.710,833.830,840.300,836.210,0
OMXSPI,D,1/23/2023,853.370,845.040,853.010,846.270,0
OMXSPI,D,1/24/2023,854.490,845.520,850.250,854.310,0
OMXSPI,D,1/25/2023,850.820,840.640,844.810,849.220,0
OMXSPI,D,1/26/2023,848.740,842.320,845.140,846.820,0
OMXSPI,D,1/27/2023,851.340,844.980,850.470,847.040,0
OMXSPI,D,1/30/2023,848.490,842.140,846.610,846.900,0
OMXSPI,D,1/31/2023,845.460,837.810,843.330,843.440,0
OMXSPI,D,2/1/2023,852.590,843.430,850.740,843.490,0
OMXSPI,D,2/2/2023,886.590,857.670,886.590,857.670,0
OMXSPI,D,2/3/2023,886.660,874.500,885.780,879.930,0
OMXSPI,D,2/6/2023,880.650,867.060,869.460,879.890,0
OMXSPI,D,2/7/2023,871.360,865.010,867.140,870.790,0
OMXSPI,D,2/8/2023,874.360,865.560,865.560,873.600,0
OMXSPI,D,2/9/2023,871.900,860.590,861.900,870.100,0
OMXSPI,D,2/10/2023,858.130,843.070,848.500,858.080,0
OMXSPI,D,2/13/2023,861.410,849.790,861.070,851.960,0
OMXSPI,D,2/14/2023,870.550,858.280,861.540,864.370,0
OMXSPI,D,2/15/2023,867.950,856.530,867.950,859.110,0
OMXSPI,D,2/16/2023,872.750,861.470,868.220,871.940,0
OMXSPI,D,2/17/2023,867.450,857.100,863.510,861.300,0
OMXSPI,D,2/20/2023,867.520,859.100,860.720,865.930,0
OMXSPI,D,2/21/2023,862.190,851.440,851.740,859.170,0
OMXSPI,D,2/22/2023,850.450,841.620,849.830,849.230,0
OMXSPI,D,2/23/2023,857.340,851.220,851.510,851.280,0
OMXSPI,D,2/24/2023,856.280,837.680,840.730,855.380,0
OMXSPI,D,2/27/2023,855.770,844.040,853.070,844.040,0
OMXSPI,D,2/28/2023,854.300,845.370,853.480,849.980,0
OMXSPI,D,3/1/2023,858.650,847.190,848.330,854.100,0
OMXSPI,D,3/2/2023,850.680,842.690,847.990,843.220,0
OMXSPI,D,3/3/2023,863.320,852.770,863.120,852.770,0
OMXSPI,D,3/6/2023,867.800,861.220,865.470,866.910,0
OMXSPI,D,3/7/2023,869.000,857.130,857.470,864.090,0
OMXSPI,D,3/8/2023,858.950,853.550,856.450,854.260,0
OMXSPI,D,3/9/2023,855.830,846.170,853.170,855.420,0
OMXSPI,D,3/10/2023,840.910,828.130,833.010,837.940,0
OMXSPI,D,3/13/2023,836.360,809.340,819.330,836.140,0
OMXSPI,D,3/14/2023,836.180,816.250,832.600,818.780,0
OMXSPI,D,3/15/2023,829.770,801.040,801.040,829.770,0
OMXSPI,D,3/16/2023,814.480,794.990,811.870,812.300,0
OMXSPI,D,3/17/2023,819.930,793.020,797.070,816.290,0
OMXSPI,D,3/20/2023,809.740,780.490,805.300,790.800,0
OMXSPI,D,3/21/2023,819.530,811.100,815.800,811.470,0
OMXSPI,D,3/22/2023,815.850,810.780,812.250,814.650,0
OMXSPI,D,3/23/2023,811.550,799.630,810.410,807.060,0
OMXSPI,D,3/24/2023,806.320,792.030,794.170,805.990,0
OMXSPI,D,3/27/2023,809.650,798.490,803.150,803.280,0
OMXSPI,D,3/28/2023,810.220,798.710,800.480,809.840,0
OMXSPI,D,3/29/2023,813.950,804.160,813.950,805.210,0
OMXSPI,D,3/30/2023,833.790,818.090,833.780,818.090,0
OMXSPI,D,3/31/2023,843.480,831.010,842.930,833.460,0
OMXSPI,D,4/3/2023,841.870,836.550,837.640,841.340,0
OMXSPI,D,4/4/2023,850.870,841.360,842.820,842.680,0
OMXSPI,D,4/5/2023,838.230,823.420,826.350,838.230,0
OMXSPI,D,4/6/2023,830.750,825.670,830.460,826.810,0
OMXSPI,D,4/11/2023,843.880,837.540,843.880,837.540,0
OMXSPI,D,4/12/2023,855.640,843.450,844.970,846.920,0
OMXSPI,D,4/13/2023,849.360,843.290,848.860,846.750,0
OMXSPI,D,4/14/2023,861.000,853.280,858.820,853.560,0
OMXSPI,D,4/17/2023,864.600,857.030,857.810,862.660,0
OMXSPI,D,4/18/2023,862.910,855.620,858.730,859.750,0
OMXSPI,D,4/19/2023,856.460,851.300,853.570,855.470,0
OMXSPI,D,4/20/2023,854.210,847.080,849.050,854.110,0
OMXSPI,D,4/21/2023,851.850,843.730,848.220,850.620,0
OMXSPI,D,4/24/2023,855.000,848.310,852.060,848.310,0
OMXSPI,D,4/25/2023,850.440,843.780,847.190,850.240,0
OMXSPI,D,4/26/2023,845.980,835.640,845.030,845.980,0
OMXSPI,D,4/27/2023,857.760,841.090,855.200,846.220,0
OMXSPI,D,4/28/2023,860.400,849.110,858.610,860.170,0
OMXSPI,D,5/2/2023,858.450,843.390,843.820,858.450,0
OMXSPI,D,5/3/2023,850.100,841.570,845.240,845.710,0
OMXSPI,D,5/4/2023,844.330,837.950,842.760,841.880,0
OMXSPI,D,5/5/2023,849.970,839.430,849.970,844.330,0
OMXSPI,D,5/8/2023,850.620,844.680,847.940,850.620,0
OMXSPI,D,5/9/2023,844.090,833.720,838.780,844.090,0
OMXSPI,D,5/10/2023,842.180,827.480,834.280,839.040,0
OMXSPI,D,5/11/2023,845.660,837.020,842.930,837.750,0
OMXSPI,D,5/12/2023,848.030,841.200,842.780,846.410,0
OMXSPI,D,5/15/2023,849.340,844.460,849.340,846.630,0
OMXSPI,D,5/16/2023,848.130,839.180,841.020,845.530,0
OMXSPI,D,5/17/2023,841.670,838.690,840.580,839.180,0
OMXSPI,D,5/19/2023,858.270,851.300,856.160,852.660,0
OMXSPI,D,5/22/2023,855.350,850.910,855.010,854.100,0
OMXSPI,D,5/23/2023,856.910,850.730,851.310,852.780,0
OMXSPI,D,5/24/2023,843.750,831.190,832.030,843.750,0
OMXSPI,D,5/25/2023,834.760,828.160,829.040,833.820,0
OMXSPI,D,5/26/2023,844.460,831.560,842.950,832.300,0
OMXSPI,D,5/29/2023,847.420,836.330,838.060,847.120,0
OMXSPI,D,5/30/2023,844.760,836.380,836.600,839.400,0
OMXSPI,D,5/31/2023,835.040,828.580,830.290,829.510,0
OMXSPI,D,6/1/2023,837.080,830.760,835.800,835.500,0
OMXSPI,D,6/2/2023,854.100,841.950,853.600,842.760,0
OMXSPI,D,6/5/2023,860.300,851.640,853.830,855.270,0
OMXSPI,D,6/7/2023,861.190,856.900,858.270,856.910,0
OMXSPI,D,6/8/2023,858.210,852.780,854.750,855.820,0
OMXSPI,D,6/9/2023,856.180,851.790,855.100,855.770,0
OMXSPI,D,6/12/2023,859.130,852.970,855.150,858.020,0
OMXSPI,D,6/13/2023,863.630,857.810,861.050,863.320,0
OMXSPI,D,6/14/2023,861.970,857.220,860.240,858.360,0
OMXSPI,D,6/15/2023,861.690,851.840,857.630,858.070,0
OMXSPI,D,6/16/2023,862.060,858.130,859.320,860.710,0
OMXSPI,D,6/19/2023,853.780,844.970,845.680,853.780,0
OMXSPI,D,6/20/2023,844.440,839.160,839.850,842.740,0
OMXSPI,D,6/21/2023,837.540,830.990,832.550,836.630,0
OMXSPI,D,6/22/2023,825.920,820.660,825.160,824.650,0
OMXSPI,D,6/26/2023,824.910,814.120,823.910,822.100,0
OMXSPI,D,6/27/2023,825.300,817.300,824.020,824.570,0
OMXSPI,D,6/28/2023,834.520,828.200,833.710,828.200,0
OMXSPI,D,6/29/2023,841.780,832.740,839.260,832.740,0
OMXSPI,D,6/30/2023,849.190,841.620,847.690,841.620,0
OMXSPI,D,7/3/2023,849.020,842.250,842.560,849.000,0
OMXSPI,D,7/4/2023,847.550,842.800,847.120,842.800,0
OMXSPI,D,7/5/2023,844.980,838.450,839.810,842.280,0
OMXSPI,D,7/6/2023,836.050,822.100,824.090,833.180,0
OMXSPI,D,7/7/2023,831.390,820.940,829.480,823.590,0
OMXSPI,D,7/10/2023,828.410,822.970,826.590,825.780,0
OMXSPI,D,7/11/2023,832.020,823.680,829.670,831.450,0
OMXSPI,D,7/12/2023,839.490,826.180,839.000,830.870,0
OMXSPI,D,7/13/2023,839.750,835.080,836.050,838.550,0
OMXSPI,D,7/14/2023,833.490,826.640,831.280,833.490,0
OMXSPI,D,7/17/2023,827.820,822.410,827.580,825.090,0
OMXSPI,D,7/18/2023,836.310,828.600,836.110,830.170,0
OMXSPI,D,7/19/2023,839.330,831.280,835.010,837.140,0
OMXSPI,D,7/20/2023,832.350,823.650,832.130,828.600,0
OMXSPI,D,7/21/2023,834.040,824.890,834.020,828.340,0
OMXSPI,D,7/24/2023,840.200,830.850,839.420,831.540,0
OMXSPI,D,7/25/2023,846.320,836.100,845.900,840.470,0
OMXSPI,D,7/26/2023,843.310,834.480,840.120,842.490,0
OMXSPI,D,7/27/2023,850.050,841.890,846.030,843.390,0
OMXSPI,D,7/28/2023,847.240,841.400,845.790,843.510,0
OMXSPI,D,7/31/2023,846.580,842.170,844.630,843.440,0
OMXSPI,D,8/1/2023,843.170,839.360,839.450,842.310,0
OMXSPI,D,8/2/2023,834.920,825.020,831.400,832.330,0
OMXSPI,D,8/3/2023,828.920,821.510,823.400,827.310,0
OMXSPI,D,8/4/2023,829.830,823.360,829.580,824.860,0
OMXSPI,D,8/7/2023,829.400,822.580,827.630,826.000,0
OMXSPI,D,8/8/2023,827.590,820.450,822.160,822.590,0
OMXSPI,D,8/9/2023,832.640,826.360,827.360,826.360,0
OMXSPI,D,8/10/2023,836.690,829.150,834.230,829.500,0
OMXSPI,D,8/11/2023,831.620,823.780,825.540,831.340,0
OMXSPI,D,8/14/2023,828.350,820.460,825.320,821.520,0
OMXSPI,D,8/15/2023,825.310,813.310,815.900,825.310,0
OMXSPI,D,8/16/2023,816.120,811.120,814.620,812.440,0
OMXSPI,D,8/17/2023,809.450,802.510,803.150,809.450,0
OMXSPI,D,8/18/2023,799.820,792.860,798.370,798.860,0
OMXSPI,D,8/21/2023,802.220,792.300,792.450,796.920,0
OMXSPI,D,8/22/2023,801.610,794.640,798.620,796.020,0
OMXSPI,D,8/23/2023,801.140,797.080,799.360,798.150,0
OMXSPI,D,8/24/2023,807.860,794.660,794.690,804.510,0
OMXSPI,D,8/25/2023,800.870,790.420,795.340,790.420,0
OMXSPI,D,8/28/2023,806.340,800.200,805.210,801.470,0
OMXSPI,D,8/29/2023,811.950,806.770,811.010,806.770,0
OMXSPI,D,8/30/2023,813.730,807.410,809.550,812.990,0
OMXSPI,D,8/31/2023,815.530,808.550,812.550,810.350,0
OMXSPI,D,9/1/2023,817.150,807.810,812.300,810.390,0
OMXSPI,D,9/4/2023,819.180,814.550,815.070,814.550,0
OMXSPI,D,9/5/2023,819.740,812.170,817.340,812.480,0
OMXSPI,D,9/6/2023,820.030,810.770,817.370,815.020,0
OMXSPI,D,9/7/2023,816.970,807.080,809.440,814.380,0
OMXSPI,D,9/8/2023,811.590,802.120,805.790,811.190,0
OMXSPI,D,9/11/2023,811.850,806.140,810.060,806.900,0
OMXSPI,D,9/12/2023,811.630,803.840,804.490,811.340,0
OMXSPI,D,9/13/2023,802.440,794.360,799.970,801.340,0
OMXSPI,D,9/14/2023,811.900,798.740,811.120,799.770,0
OMXSPI,D,9/15/2023,819.440,812.030,812.030,815.650,0
OMXSPI,D,9/18/2023,811.670,805.660,807.010,811.070,0
OMXSPI,D,9/19/2023,809.490,801.320,803.240,805.160,0
OMXSPI,D,9/20/2023,814.620,803.340,813.580,803.340,0
OMXSPI,D,9/21/2023,811.510,803.160,805.680,807.420,0
OMXSPI,D,9/22/2023,805.210,799.610,800.670,802.330,0
OMXSPI,D,9/25/2023,802.180,791.170,796.360,799.560,0
OMXSPI,D,9/26/2023,793.050,783.650,785.950,792.890,0
OMXSPI,D,9/27/2023,790.880,783.460,784.900,785.780,0
OMXSPI,D,9/28/2023,787.780,780.440,787.700,784.480,0
OMXSPI,D,9/29/2023,799.110,791.920,795.370,791.980,0
OMXSPI,D,10/2/2023,803.010,788.080,791.710,797.000,0
OMXSPI,D,10/3/2023,792.570,781.220,781.690,787.840,0
OMXSPI,D,10/4/2023,781.820,774.250,778.330,776.310,0
OMXSPI,D,10/5/2023,787.940,780.090,783.970,780.090,0
OMXSPI,D,10/6/2023,791.710,782.810,791.710,785.160,0
OMXSPI,D,10/9/2023,790.650,782.890,783.750,788.410,0
OMXSPI,D,10/10/2023,806.860,792.900,806.230,792.900,0
OMXSPI,D,10/11/2023,807.860,803.150,806.380,803.560,0
OMXSPI,D,10/12/2023,821.160,811.460,812.090,812.340,0
OMXSPI,D,10/13/2023,810.010,800.490,801.050,809.750,0
OMXSPI,D,10/16/2023,804.220,795.180,800.440,801.730,0
OMXSPI,D,10/17/2023,797.970,785.610,791.960,797.240,0
OMXSPI,D,10/18/2023,792.200,780.590,780.770,789.840,0
OMXSPI,D,10/19/2023,783.200,772.470,773.500,778.300,0
OMXSPI,D,10/20/2023,766.000,758.360,759.970,765.690,0
OMXSPI,D,10/23/2023,762.630,748.840,756.290,762.030,0
OMXSPI,D,10/24/2023,763.190,753.520,761.370,756.270,0
OMXSPI,D,10/25/2023,762.100,750.930,757.480,761.510,0
OMXSPI,D,10/26/2023,760.280,746.780,757.120,748.090,0
OMXSPI,D,10/27/2023,760.370,750.920,753.350,757.160,0
OMXSPI,D,10/30/2023,760.260,754.610,756.760,755.600,0
OMXSPI,D,10/31/2023,766.860,758.150,766.040,758.780,0
OMXSPI,D,11/1/2023,768.670,759.940,764.540,768.190,0
OMXSPI,D,11/2/2023,788.060,771.020,783.580,771.020,0
OMXSPI,D,11/3/2023,792.460,787.520,790.220,787.520,0
OMXSPI,D,11/6/2023,795.660,786.090,788.550,795.660,0
OMXSPI,D,11/7/2023,789.680,783.970,786.630,784.780,0
OMXSPI,D,11/8/2023,790.690,781.990,786.690,783.200,0
OMXSPI,D,11/9/2023,798.140,786.830,797.670,787.240,0
OMXSPI,D,11/10/2023,792.340,784.340,788.320,792.250,0
OMXSPI,D,11/13/2023,793.020,787.060,789.330,791.960,0
OMXSPI,D,11/14/2023,815.850,789.390,815.850,790.830,0
OMXSPI,D,11/15/2023,828.070,816.360,821.180,817.200,0
OMXSPI,D,11/16/2023,821.180,811.720,812.560,819.490,0
OMXSPI,D,11/17/2023,824.680,815.450,822.500,815.500,0
OMXSPI,D,11/20/2023,827.940,820.320,827.100,822.150,0
OMXSPI,D,11/21/2023,828.440,821.400,821.530,827.380,0
OMXSPI,D,11/22/2023,831.220,822.990,828.700,822.990,0
OMXSPI,D,11/23/2023,837.060,829.340,832.560,830.160,0
OMXSPI,D,11/24/2023,834.330,831.520,833.960,832.460,0
OMXSPI,D,11/27/2023,835.740,830.740,832.760,833.070,0
OMXSPI,D,11/28/2023,831.580,824.660,827.480,830.550,0
OMXSPI,D,11/29/2023,837.080,827.340,835.440,827.340,0
OMXSPI,D,11/30/2023,838.730,832.120,834.420,835.280,0
OMXSPI,D,12/1/2023,841.570,836.510,841.160,836.520,0
OMXSPI,D,12/4/2023,847.100,839.540,841.050,841.230,0
OMXSPI,D,12/5/2023,849.820,839.650,848.920,839.650,0
OMXSPI,D,12/6/2023,860.300,847.850,858.350,850.590,0
OMXSPI,D,12/7/2023,859.250,851.550,857.970,856.810,0
OMXSPI,D,12/8/2023,866.360,856.720,863.550,858.480,0
OMXSPI,D,12/11/2023,871.530,862.850,871.530,863.500,0
OMXSPI,D,12/12/2023,871.720,866.170,866.840,870.980,0
OMXSPI,D,12/13/2023,870.400,863.710,863.710,867.190,0
OMXSPI,D,12/14/2023,890.760,880.350,889.110,880.350,0
OMXSPI,D,12/15/2023,902.290,893.320,896.810,893.320,0
OMXSPI,D,12/18/2023,895.460,889.560,892.350,891.760,0
OMXSPI,D,12/19/2023,900.660,893.450,898.180,893.450,0
OMXSPI,D,12/20/2023,900.820,894.420,899.210,899.890,0
OMXSPI,D,12/21/2023,894.560,889.700,893.390,894.560,0
OMXSPI,D,12/22/2023,898.290,890.010,895.890,890.010,0
OMXSPI,D,12/27/2023,904.090,897.280,900.700,897.290,0
OMXSPI,D,12/28/2023,904.030,899.190,901.400,903.080,0
OMXSPI,D,12/29/2023,906.290,902.270,903.780,902.270,0
OMXSPI,D,1/2/2024,908.760,895.870,900.250,905.190,0
OMXSPI,D,1/3/2024,899.940,880.330,884.030,899.940,0
OMXSPI,D,1/4/2024,888.170,881.450,886.930,885.510,0
OMXSPI,D,1/5/2024,883.180,876.470,877.020,882.940,0
OMXSPI,D,1/8/2024,885.900,872.900,885.900,879.140,0
OMXSPI,D,1/9/2024,888.610,878.100,881.950,888.610,0
OMXSPI,D,1/10/2024,882.920,878.010,880.860,880.540,0
OMXSPI,D,1/11/2024,890.480,875.950,876.300,887.920,0
OMXSPI,D,1/12/2024,887.740,878.890,886.520,878.890,0
OMXSPI,D,1/15/2024,887.710,875.730,876.900,887.710,0
OMXSPI,D,1/16/2024,875.570,868.490,871.910,872.690,0
OMXSPI,D,1/17/2024,861.680,855.930,861.130,860.960,0
OMXSPI,D,1/18/2024,868.180,859.100,865.470,863.090,0
OMXSPI,D,1/19/2024,870.960,858.280,859.650,870.390,0
OMXSPI,D,1/22/2024,871.450,863.960,869.800,869.520,0
OMXSPI,D,1/23/2024,875.850,867.510,872.900,873.300,0
OMXSPI,D,1/24/2024,882.620,876.770,879.260,881.010,0
OMXSPI,D,1/25/2024,884.000,875.040,883.980,876.410,0
OMXSPI,D,1/26/2024,888.280,876.650,888.020,879.980,0
OMXSPI,D,1/29/2024,891.890,880.680,888.270,885.230,0
OMXSPI,D,1/30/2024,893.120,886.920,888.940,892.530,0
OMXSPI,D,1/31/2024,891.960,887.320,888.520,889.580,0
OMXSPI,D,2/1/2024,897.180,885.770,892.020,887.010,0
OMXSPI,D,2/2/2024,892.020,892.020,892.020,892.020,0